date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-07-10,24.75,24.81,23.25,23.38,65200,24.75,24.81,23.25,23.38,65200,0.0,1.0
2000-07-11,25.25,26.88,24.69,25.0,325000,25.25,26.88,24.69,25.0,325000,0.0,1.0
2000-07-12,24.88,26.5,24.75,25.5,244500,24.88,26.5,24.75,25.5,244500,0.0,1.0
2000-07-13,26.25,26.38,24.44,25.0,199100,26.25,26.38,24.44,25.0,199100,0.0,1.0
2000-07-14,24.25,26.0,24.19,26.0,93900,24.25,26.0,24.19,26.0,93900,0.0,1.0
2000-07-17,23.69,24.63,23.31,24.5,499600,23.69,24.63,23.31,24.5,499600,0.0,1.0
2000-07-18,24.75,25.0,23.69,23.69,299500,24.75,25.0,23.69,23.69,299500,0.0,1.0
2000-07-19,24.88,25.69,24.75,24.88,202700,24.88,25.69,24.75,24.88,202700,0.0,1.0
2000-07-20,24.56,24.88,24.5,24.88,25900,24.56,24.88,24.5,24.88,25900,0.0,1.0
2000-07-21,24.19,24.5,24.0,24.5,69400,24.19,24.5,24.0,24.5,69400,0.0,1.0
2000-07-24,25.5,26.38,24.19,24.19,366400,25.5,26.38,24.19,24.19,366400,0.0,1.0
2000-07-25,24.81,25.5,24.81,25.5,82200,24.81,25.5,24.81,25.5,82200,0.0,1.0
2000-07-26,27.25,27.38,24.63,24.75,196700,27.25,27.38,24.63,24.75,196700,0.0,1.0
2000-07-27,28.25,28.63,27.31,27.31,212200,28.25,28.63,27.31,27.31,212200,0.0,1.0
2000-07-28,27.56,28.19,27.5,28.19,109000,27.56,28.19,27.5,28.19,109000,0.0,1.0
2000-07-31,30.19,30.19,27.31,27.44,437600,30.19,30.19,27.31,27.44,437600,0.0,1.0
2000-08-01,28.5,30.0,27.88,30.0,170000,28.5,30.0,27.88,30.0,170000,0.0,1.0
2000-08-02,28.19,28.5,28.13,28.44,54500,28.19,28.5,28.13,28.44,54500,0.0,1.0
2000-08-03,30.38,30.5,28.5,28.5,351900,30.38,30.5,28.5,28.5,351900,0.0,1.0
2000-08-04,29.88,31.0,29.25,30.63,91700,29.88,31.0,29.25,30.63,91700,0.0,1.0
2000-08-07,33.0,33.5,29.75,29.75,422500,33.0,33.5,29.75,29.75,422500,0.0,1.0
2000-08-08,33.06,33.5,32.81,33.0,138100,33.06,33.5,32.81,33.0,138100,0.0,1.0
2000-08-09,31.69,33.19,31.38,33.19,126100,31.69,33.19,31.38,33.19,126100,0.0,1.0
2000-08-10,30.63,31.88,30.63,31.81,117500,30.63,31.88,30.63,31.81,117500,0.0,1.0
2000-08-11,29.38,30.63,29.38,30.56,54500,29.38,30.63,29.38,30.56,54500,0.0,1.0
2000-08-14,27.94,29.13,27.94,29.13,72300,27.94,29.13,27.94,29.13,72300,0.0,1.0
2000-08-15,26.38,27.94,24.5,27.94,396200,26.38,27.94,24.5,27.94,396200,0.0,1.0
2000-08-16,25.5,26.44,25.5,26.38,160700,25.5,26.44,25.5,26.38,160700,0.0,1.0
2000-08-17,25.81,25.88,25.56,25.81,92200,25.81,25.88,25.56,25.81,92200,0.0,1.0
2000-08-18,26.25,26.75,24.75,25.69,214500,26.25,26.75,24.75,25.69,214500,0.0,1.0
2000-08-21,25.5,26.31,24.63,26.31,183200,25.5,26.31,24.63,26.31,183200,0.0,1.0
2000-08-22,26.38,26.44,25.0,25.63,56000,26.38,26.44,25.0,25.63,56000,0.0,1.0
2000-08-23,27.94,28.13,26.38,26.38,149200,27.94,28.13,26.38,26.38,149200,0.0,1.0
2000-08-24,28.0,28.63,27.38,27.88,101800,28.0,28.63,27.38,27.88,101800,0.0,1.0
2000-08-25,27.56,27.88,27.5,27.88,35000,27.56,27.88,27.5,27.88,35000,0.0,1.0
2000-08-28,27.94,27.94,27.25,27.56,47600,27.94,27.94,27.25,27.56,47600,0.0,1.0
2000-08-29,27.88,27.94,27.69,27.94,92100,27.88,27.94,27.69,27.94,92100,0.0,1.0
2000-08-30,27.5,27.88,27.5,27.88,72500,27.5,27.88,27.5,27.88,72500,0.0,1.0
2000-08-31,27.44,27.44,27.31,27.38,18200,27.44,27.44,27.31,27.38,18200,0.0,1.0
2000-09-01,27.69,27.75,27.31,27.56,40800,27.69,27.75,27.31,27.56,40800,0.0,1.0
2000-09-05,27.44,27.75,27.13,27.75,57400,27.44,27.75,27.13,27.75,57400,0.0,1.0
2000-09-06,27.5,27.63,27.5,27.5,58300,27.5,27.63,27.5,27.5,58300,0.0,1.0
2000-09-07,27.25,27.56,27.19,27.56,62200,27.25,27.56,27.19,27.56,62200,0.0,1.0
2000-09-08,26.63,27.25,26.38,27.25,124500,26.63,27.25,26.38,27.25,124500,0.0,1.0
2000-09-11,26.81,26.88,26.63,26.81,48000,26.81,26.88,26.63,26.81,48000,0.0,1.0
2000-09-12,26.44,26.81,26.44,26.81,43900,26.44,26.81,26.44,26.81,43900,0.0,1.0
2000-09-13,26.0,26.38,26.0,26.31,190600,26.0,26.38,26.0,26.31,190600,0.0,1.0
2000-09-14,25.81,26.13,25.75,26.0,25200,25.81,26.13,25.75,26.0,25200,0.0,1.0
2000-09-15,24.88,25.94,24.88,25.94,72200,24.88,25.94,24.88,25.94,72200,0.0,1.0
2000-09-18,23.0,24.63,22.94,24.63,128000,23.0,24.63,22.94,24.63,128000,0.0,1.0
2000-09-19,21.5,22.88,21.5,22.88,96800,21.5,22.88,21.5,22.88,96800,0.0,1.0
2000-09-20,22.06,22.31,21.38,21.63,94700,22.06,22.31,21.38,21.63,94700,0.0,1.0
2000-09-21,22.5,22.63,22.13,22.13,75000,22.5,22.63,22.13,22.13,75000,0.0,1.0
2000-09-22,23.0,23.88,22.38,22.38,179400,23.0,23.88,22.38,22.38,179400,0.0,1.0
2000-09-25,26.75,26.88,23.13,23.13,247300,26.75,26.88,23.13,23.13,247300,0.0,1.0
2000-09-26,28.56,28.63,27.13,27.25,122900,28.56,28.63,27.13,27.25,122900,0.0,1.0
2000-09-27,29.56,30.25,29.56,29.88,387300,29.56,30.25,29.56,29.88,387300,0.0,1.0
2000-09-28,31.75,32.5,29.75,29.81,140800,31.75,32.5,29.75,29.81,140800,0.0,1.0
2000-09-29,34.0,34.0,30.75,31.5,148000,34.0,34.0,30.75,31.5,148000,0.0,1.0
2000-10-02,31.56,34.0,31.5,34.0,108100,31.56,34.0,31.5,34.0,108100,0.0,1.0
2000-10-03,31.13,31.56,30.44,31.56,54500,31.13,31.56,30.44,31.56,54500,0.0,1.0
2000-10-04,29.0,31.13,29.0,31.13,17600,29.0,31.13,29.0,31.13,17600,0.0,1.0
2000-10-05,27.88,29.38,27.63,29.06,93500,27.88,29.38,27.63,29.06,93500,0.0,1.0
2000-10-06,26.81,28.13,26.75,28.13,71000,26.81,28.13,26.75,28.13,71000,0.0,1.0
2000-10-09,26.13,26.69,25.06,26.69,46600,26.13,26.69,25.06,26.69,46600,0.0,1.0
2000-10-10,25.0,25.94,25.0,25.94,110300,25.0,25.94,25.0,25.94,110300,0.0,1.0
2000-10-11,24.44,25.0,24.25,25.0,65200,24.44,25.0,24.25,25.0,65200,0.0,1.0
2000-10-12,24.0,24.44,24.0,24.38,32200,24.0,24.44,24.0,24.38,32200,0.0,1.0
2000-10-13,24.13,24.25,23.75,23.88,91900,24.13,24.25,23.75,23.88,91900,0.0,1.0
2000-10-16,25.94,26.13,24.13,24.25,83200,25.94,26.13,24.13,24.25,83200,0.0,1.0
2000-10-17,25.38,26.25,25.0,26.13,176700,25.38,26.25,25.0,26.13,176700,0.0,1.0
2000-10-18,27.13,27.38,24.38,25.31,107300,27.13,27.38,24.38,25.31,107300,0.0,1.0
2000-10-19,26.19,28.38,26.0,27.5,55800,26.19,28.38,26.0,27.5,55800,0.0,1.0
2000-10-20,27.25,27.44,26.44,26.44,29500,27.25,27.44,26.44,26.44,29500,0.0,1.0
2000-10-23,27.31,27.44,26.81,27.13,82700,27.31,27.44,26.81,27.13,82700,0.0,1.0
2000-10-24,26.56,27.5,26.44,27.44,103300,26.56,27.5,26.44,27.44,103300,0.0,1.0
2000-10-25,26.5,26.81,26.31,26.56,31500,26.5,26.81,26.31,26.56,31500,0.0,1.0
2000-10-26,26.0,26.5,26.0,26.44,12600,26.0,26.5,26.0,26.44,12600,0.0,1.0
2000-10-27,25.5,26.06,25.5,26.0,10200,25.5,26.06,25.5,26.0,10200,0.0,1.0
2000-10-30,25.25,25.5,25.25,25.38,17200,25.25,25.5,25.25,25.38,17200,0.0,1.0
2000-10-31,26.25,26.38,24.94,25.0,80700,26.25,26.38,24.94,25.0,80700,0.0,1.0
2000-11-01,25.5,26.38,25.5,26.38,67300,25.5,26.38,25.5,26.38,67300,0.0,1.0
2000-11-02,24.5,26.75,24.38,26.75,129500,24.5,26.75,24.38,26.75,129500,0.0,1.0
2000-11-03,24.38,25.13,23.75,24.75,326700,24.38,25.13,23.75,24.75,326700,0.0,1.0
2000-11-06,23.75,24.13,23.5,24.13,241300,23.75,24.13,23.5,24.13,241300,0.0,1.0
2000-11-07,23.38,23.63,23.38,23.5,102100,23.38,23.63,23.38,23.5,102100,0.0,1.0
2000-11-08,23.63,24.0,23.38,23.5,85000,23.63,24.0,23.38,23.5,85000,0.0,1.0
2000-11-09,23.19,23.88,23.13,23.81,47400,23.19,23.88,23.13,23.81,47400,0.0,1.0
2000-11-10,22.75,23.31,22.63,23.31,54000,22.75,23.31,22.63,23.31,54000,0.0,1.0
2000-11-13,22.0,22.5,22.0,22.5,142600,22.0,22.5,22.0,22.5,142600,0.0,1.0
2000-11-14,24.0,25.13,22.25,22.25,351400,24.0,25.13,22.25,22.25,351400,0.0,1.0
2000-11-15,24.0,24.0,23.25,23.75,90300,24.0,24.0,23.25,23.75,90300,0.0,1.0
2000-11-16,24.44,24.81,23.88,23.88,38800,24.44,24.81,23.88,23.88,38800,0.0,1.0
2000-11-17,24.56,24.63,24.25,24.44,65600,24.56,24.63,24.25,24.44,65600,0.0,1.0
2000-11-20,24.25,24.44,24.13,24.44,113500,24.25,24.44,24.13,24.44,113500,0.0,1.0
2000-11-21,24.31,24.38,24.19,24.25,70900,24.31,24.38,24.19,24.25,70900,0.0,1.0
2000-11-22,24.25,24.75,24.06,24.44,34300,24.25,24.75,24.06,24.44,34300,0.0,1.0
2000-11-24,24.13,24.13,24.13,24.13,1000,24.13,24.13,24.13,24.13,1000,0.0,1.0
2000-11-27,23.75,24.13,23.75,24.13,111300,23.75,24.13,23.75,24.13,111300,0.0,1.0
2000-11-28,23.44,24.63,23.38,24.0,188700,23.44,24.63,23.38,24.0,188700,0.0,1.0
2000-11-29,23.38,23.63,23.06,23.63,60700,23.38,23.63,23.06,23.63,60700,0.0,1.0
2000-11-30,21.38,23.25,21.13,23.25,171300,21.38,23.25,21.13,23.25,171300,0.0,1.0
2000-12-01,23.5,24.0,21.56,21.56,54800,23.5,24.0,21.56,21.56,54800,0.0,1.0
2000-12-04,23.31,23.5,23.25,23.5,30900,23.31,23.5,23.25,23.5,30900,0.0,1.0
2000-12-05,23.13,23.19,22.88,23.19,127900,23.13,23.19,22.88,23.19,127900,0.0,1.0
2000-12-06,23.0,23.44,23.0,23.19,93000,23.0,23.44,23.0,23.19,93000,0.0,1.0
2000-12-07,22.25,23.0,22.25,23.0,11100,22.25,23.0,22.25,23.0,11100,0.0,1.0
2000-12-08,21.5,22.13,20.88,22.13,107200,21.5,22.13,20.88,22.13,107200,0.0,1.0
2000-12-11,20.5,21.5,17.19,21.5,808600,20.5,21.5,17.19,21.5,808600,0.0,1.0
2000-12-12,22.19,22.44,21.75,22.0,501500,22.19,22.44,21.75,22.0,501500,0.0,1.0
2000-12-13,22.13,22.81,22.06,22.69,135100,22.13,22.81,22.06,22.69,135100,0.0,1.0
2000-12-14,22.5,23.0,22.13,22.13,140600,22.5,23.0,22.13,22.13,140600,0.0,1.0
2000-12-15,22.44,22.5,22.06,22.5,230200,22.44,22.5,22.06,22.5,230200,0.0,1.0
2000-12-18,23.0,23.69,22.38,22.38,176600,23.0,23.69,22.38,22.38,176600,0.0,1.0
2000-12-19,23.25,23.44,22.75,23.0,73900,23.25,23.44,22.75,23.0,73900,0.0,1.0
2000-12-20,24.13,24.5,23.0,23.13,266300,24.13,24.5,23.0,23.13,266300,0.0,1.0
2000-12-21,24.06,24.38,23.56,24.0,226000,24.06,24.38,23.56,24.0,226000,0.0,1.0
2000-12-22,26.31,26.31,24.0,24.06,169600,26.31,26.31,24.0,24.06,169600,0.0,1.0
2000-12-26,26.25,26.88,26.06,26.06,90000,26.25,26.88,26.06,26.06,90000,0.0,1.0
2000-12-27,27.19,27.19,26.5,26.5,109500,27.19,27.19,26.5,26.5,109500,0.0,1.0
2000-12-28,27.13,27.5,27.0,27.19,106300,27.13,27.5,27.0,27.19,106300,0.0,1.0
2000-12-29,27.38,27.44,27.13,27.19,61900,27.38,27.44,27.13,27.19,61900,0.0,1.0
2001-01-02,26.13,27.31,26.13,27.31,94200,26.13,27.31,26.13,27.31,94200,0.0,1.0
2001-01-03,24.0,25.94,23.63,25.88,66300,24.0,25.94,23.63,25.88,66300,0.0,1.0
2001-01-04,25.19,25.19,23.88,24.0,142100,25.19,25.19,23.88,24.0,142100,0.0,1.0
2001-01-05,24.5,25.31,24.44,25.06,87000,24.5,25.31,24.44,25.06,87000,0.0,1.0
2001-01-08,23.13,23.81,23.13,23.75,18100,23.13,23.81,23.13,23.75,18100,0.0,1.0
2001-01-09,24.06,25.25,23.19,23.19,204400,24.06,25.25,23.19,23.19,204400,0.0,1.0
2001-01-10,24.0,24.0,23.81,23.94,174800,24.0,24.0,23.81,23.94,174800,0.0,1.0
2001-01-11,24.5,24.88,23.94,23.94,28600,24.5,24.88,23.94,23.94,28600,0.0,1.0
2001-01-12,23.94,24.31,23.88,24.25,57700,23.94,24.31,23.88,24.25,57700,0.0,1.0
2001-01-16,24.38,24.63,23.25,24.06,74100,24.38,24.63,23.25,24.06,74100,0.0,1.0
2001-01-17,22.38,24.13,22.38,24.13,36700,22.38,24.13,22.38,24.13,36700,0.0,1.0
2001-01-18,22.13,22.44,20.88,22.44,290700,22.13,22.44,20.88,22.44,290700,0.0,1.0
2001-01-19,23.88,23.88,22.25,22.31,83900,23.88,23.88,22.25,22.31,83900,0.0,1.0
2001-01-22,25.0,25.75,23.63,23.75,177300,25.0,25.75,23.63,23.75,177300,0.0,1.0
2001-01-23,24.5,25.88,24.38,25.0,89000,24.5,25.88,24.38,25.0,89000,0.0,1.0
2001-01-24,24.56,25.13,24.38,24.63,38100,24.56,25.13,24.38,24.63,38100,0.0,1.0
2001-01-25,24.0,24.69,23.5,24.69,71700,24.0,24.69,23.5,24.69,71700,0.0,1.0
2001-01-26,25.06,25.75,24.19,24.19,67700,25.06,25.75,24.19,24.19,67700,0.0,1.0
2001-01-29,25.85,25.9,25.06,25.06,59700,25.85,25.9,25.06,25.06,59700,0.0,1.0
2001-01-30,28.1,28.74,26.0,26.0,196300,28.1,28.74,26.0,26.0,196300,0.0,1.0
2001-01-31,28.2,28.95,27.8,28.1,109600,28.2,28.95,27.8,28.1,109600,0.0,1.0
2001-02-01,25.8,28.15,25.0,28.15,117700,25.8,28.15,25.0,28.15,117700,0.0,1.0
2001-02-02,25.75,26.5,24.55,26.05,39300,25.75,26.5,24.55,26.05,39300,0.0,1.0
2001-02-05,25.75,26.0,25.51,25.94,12300,25.75,26.0,25.51,25.94,12300,0.0,1.0
2001-02-06,25.95,26.1,25.63,25.85,71600,25.95,26.1,25.63,25.85,71600,0.0,1.0
2001-02-07,25.75,26.0,25.55,25.96,93600,25.75,26.0,25.55,25.96,93600,0.0,1.0
2001-02-08,25.75,25.8,25.7,25.75,7100,25.75,25.8,25.7,25.75,7100,0.0,1.0
2001-02-09,25.3,26.0,25.3,26.0,34500,25.3,26.0,25.3,26.0,34500,0.0,1.0
2001-02-12,24.95,25.68,24.7,25.2,48600,24.95,25.68,24.7,25.2,48600,0.0,1.0
2001-02-13,25.1,25.46,24.96,24.96,28400,25.1,25.46,24.96,24.96,28400,0.0,1.0
2001-02-14,24.85,25.54,23.8,25.11,508200,24.85,25.54,23.8,25.11,508200,0.0,1.0
2001-02-15,24.5,25.5,24.3,25.0,363500,24.5,25.5,24.3,25.0,363500,0.0,1.0
2001-02-16,24.5,24.86,24.4,24.4,62800,24.5,24.86,24.4,24.4,62800,0.0,1.0
2001-02-20,25.0,25.38,24.38,24.55,16300,25.0,25.38,24.38,24.55,16300,0.0,1.0
2001-02-21,24.7,25.1,24.7,25.1,28300,24.7,25.1,24.7,25.1,28300,0.0,1.0
2001-02-22,23.91,24.8,23.9,24.71,14600,23.91,24.8,23.9,24.71,14600,0.0,1.0
2001-02-23,23.21,23.91,22.85,23.91,15000,23.21,23.91,22.85,23.91,15000,0.0,1.0
2001-02-26,24.2,24.2,23.0,23.15,59200,24.2,24.2,23.0,23.15,59200,0.0,1.0
2001-02-27,24.85,25.0,24.25,24.25,36700,24.85,25.0,24.25,24.25,36700,0.0,1.0
2001-02-28,24.2,24.95,24.2,24.9,44400,24.2,24.95,24.2,24.9,44400,0.0,1.0
2001-03-01,23.81,24.2,23.8,24.2,41200,23.81,24.2,23.8,24.2,41200,0.0,1.0
2001-03-02,23.75,24.1,23.61,23.9,64900,23.75,24.1,23.61,23.9,64900,0.0,1.0
2001-03-05,23.2,23.85,23.2,23.74,16600,23.2,23.85,23.2,23.74,16600,0.0,1.0
2001-03-06,22.95,23.85,22.75,23.35,28100,22.95,23.85,22.75,23.35,28100,0.0,1.0
2001-03-07,21.8,23.0,21.5,22.94,78800,21.8,23.0,21.5,22.94,78800,0.0,1.0
2001-03-08,21.8,22.65,21.3,21.9,50100,21.8,22.65,21.3,21.9,50100,0.0,1.0
2001-03-09,20.8,22.2,20.05,21.9,143400,20.8,22.2,20.05,21.9,143400,0.0,1.0
2001-03-12,18.0,20.81,18.0,20.81,156400,18.0,20.81,18.0,20.81,156400,0.0,1.0
2001-03-13,19.1,19.7,17.7,18.2,239400,19.1,19.7,17.7,18.2,239400,0.0,1.0
2001-03-14,19.35,19.4,18.85,19.2,144500,19.35,19.4,18.85,19.2,144500,0.0,1.0
2001-03-15,19.35,20.0,19.1,19.3,167600,19.35,20.0,19.1,19.3,167600,0.0,1.0
2001-03-16,20.0,20.25,19.4,19.5,2767400,20.0,20.25,19.4,19.5,2767400,0.0,1.0
2001-03-19,20.99,21.0,20.0,20.2,268300,20.99,21.0,20.0,20.2,268300,0.0,1.0
2001-03-20,20.3,20.99,20.3,20.99,191400,20.3,20.99,20.3,20.99,191400,0.0,1.0
2001-03-21,19.65,20.25,19.5,20.1,316700,19.65,20.25,19.5,20.1,316700,0.0,1.0
2001-03-22,18.58,19.6,18.55,19.45,405100,18.58,19.6,18.55,19.45,405100,0.0,1.0
2001-03-23,20.35,20.35,18.58,18.58,85000,20.35,20.35,18.58,18.58,85000,0.0,1.0
2001-03-26,21.0,21.1,20.2,20.3,61900,21.0,21.1,20.2,20.3,61900,0.0,1.0
2001-03-27,22.44,22.44,21.0,21.01,123800,22.44,22.44,21.0,21.01,123800,0.0,1.0
2001-03-28,22.5,22.69,21.9,22.35,196900,22.5,22.69,21.9,22.35,196900,0.0,1.0
2001-03-29,23.85,23.85,22.4,22.4,90600,23.85,23.85,22.4,22.4,90600,0.0,1.0
2001-03-30,24.75,24.85,23.85,23.85,97000,24.75,24.85,23.85,23.85,97000,0.0,1.0
2001-04-02,23.76,24.7,23.75,24.65,103300,23.76,24.7,23.75,24.65,103300,0.0,1.0
2001-04-03,23.6,23.9,23.6,23.85,36800,23.6,23.9,23.6,23.85,36800,0.0,1.0
2001-04-04,23.9,24.9,23.55,23.61,67400,23.9,24.9,23.55,23.61,67400,0.0,1.0
2001-04-05,23.5,24.15,23.5,23.9,116000,23.5,24.15,23.5,23.9,116000,0.0,1.0
2001-04-06,22.85,23.48,22.65,23.48,49800,22.85,23.48,22.65,23.48,49800,0.0,1.0
2001-04-09,23.6,23.6,22.75,22.9,99400,23.6,23.6,22.75,22.9,99400,0.0,1.0
2001-04-10,24.01,24.2,23.25,23.45,182600,24.01,24.2,23.25,23.45,182600,0.0,1.0
2001-04-11,21.55,23.8,21.2,23.8,160400,21.55,23.8,21.2,23.8,160400,0.0,1.0
2001-04-12,22.75,22.75,21.52,21.8,61000,22.75,22.75,21.52,21.8,61000,0.0,1.0
2001-04-16,23.15,23.2,22.65,22.9,34200,23.15,23.2,22.65,22.9,34200,0.0,1.0
2001-04-17,24.05,24.2,23.15,23.15,123000,24.05,24.2,23.15,23.15,123000,0.0,1.0
2001-04-18,24.0,24.07,23.3,24.0,97000,24.0,24.07,23.3,24.0,97000,0.0,1.0
2001-04-19,24.0,24.5,23.95,24.0,548500,24.0,24.5,23.95,24.0,548500,0.0,1.0
2001-04-20,24.0,24.2,23.9,24.05,71100,24.0,24.2,23.9,24.05,71100,0.0,1.0
2001-04-23,24.15,24.6,23.8,23.9,40600,24.15,24.6,23.8,23.9,40600,0.0,1.0
2001-04-24,24.45,24.75,24.1,24.4,185200,24.45,24.75,24.1,24.4,185200,0.0,1.0
2001-04-25,23.95,24.75,22.5,24.6,226700,23.95,24.75,22.5,24.6,226700,0.0,1.0
2001-04-26,24.35,24.4,22.9,23.85,158000,24.35,24.4,22.9,23.85,158000,0.0,1.0
2001-04-27,24.15,24.6,23.99,24.45,252300,24.15,24.6,23.99,24.45,252300,0.0,1.0
2001-04-30,24.8,24.86,24.21,24.31,144600,24.8,24.86,24.21,24.31,144600,0.0,1.0
2001-05-01,25.75,26.0,24.8,24.8,244000,25.75,26.0,24.8,24.8,244000,0.0,1.0
2001-05-02,25.7,26.42,25.35,25.65,140300,25.7,26.42,25.35,25.65,140300,0.0,1.0
2001-05-03,25.56,25.74,24.8,25.45,83900,25.56,25.74,24.8,25.45,83900,0.0,1.0
2001-05-04,26.0,26.34,25.6,25.75,192300,26.0,26.34,25.6,25.75,192300,0.0,1.0
2001-05-07,28.15,28.75,26.5,26.5,149700,28.15,28.75,26.5,26.5,149700,0.0,1.0
2001-05-08,28.3,28.85,28.15,28.15,334000,28.3,28.85,28.15,28.15,334000,0.0,1.0
2001-05-09,27.6,28.31,27.0,28.31,272000,27.6,28.31,27.0,28.31,272000,0.0,1.0
2001-05-10,27.5,27.95,27.4,27.65,177700,27.5,27.95,27.4,27.65,177700,0.0,1.0
2001-05-11,28.25,28.4,27.65,27.65,79000,28.25,28.4,27.65,27.65,79000,0.0,1.0
2001-05-14,29.5,30.0,28.5,28.5,81800,29.5,30.0,28.5,28.5,81800,0.0,1.0
2001-05-15,29.1,29.75,28.83,29.1,255400,29.1,29.75,28.83,29.1,255400,0.0,1.0
2001-05-16,30.0,30.15,29.2,29.2,113900,30.0,30.15,29.2,29.2,113900,0.0,1.0
2001-05-17,31.15,32.0,30.1,30.1,250200,31.15,32.0,30.1,30.1,250200,0.0,1.0
2001-05-18,31.3,31.5,30.6,31.26,186300,31.3,31.5,30.6,31.26,186300,0.0,1.0
2001-05-21,30.85,32.92,30.75,31.3,223100,30.85,32.92,30.75,31.3,223100,0.0,1.0
2001-05-22,31.99,31.99,30.85,30.85,56900,31.99,31.99,30.85,30.85,56900,0.0,1.0
2001-05-23,32.66,33.0,31.85,32.0,132500,32.66,33.0,31.85,32.0,132500,0.0,1.0
2001-05-24,33.91,34.54,32.5,32.5,242400,33.91,34.54,32.5,32.5,242400,0.0,1.0
2001-05-25,32.56,33.9,32.25,33.4,204000,32.56,33.9,32.25,33.4,204000,0.0,1.0
2001-05-29,33.0,33.07,32.7,32.7,63300,33.0,33.07,32.7,32.7,63300,0.0,1.0
2001-05-30,32.0,33.0,32.0,32.9,143400,32.0,33.0,32.0,32.9,143400,0.0,1.0
2001-05-31,31.7,33.1,31.6,32.01,309300,31.7,33.1,31.6,32.01,309300,0.0,1.0
2001-06-01,31.89,31.9,31.07,31.2,113800,31.89,31.9,31.07,31.2,113800,0.0,1.0
2001-06-04,31.91,32.6,31.9,32.0,99700,31.91,32.6,31.9,32.0,99700,0.0,1.0
2001-06-05,31.07,32.76,31.07,32.1,75400,31.07,32.76,31.07,32.1,75400,0.0,1.0
2001-06-06,29.3,31.3,29.3,31.15,143900,29.3,31.3,29.3,31.15,143900,0.0,1.0
2001-06-07,28.35,29.11,27.8,29.1,226800,28.35,29.11,27.8,29.1,226800,0.0,1.0
2001-06-08,29.9,30.0,28.5,28.55,76200,29.9,30.0,28.5,28.55,76200,0.0,1.0
2001-06-11,29.42,30.15,29.2,30.1,123400,29.42,30.15,29.2,30.1,123400,0.0,1.0
2001-06-12,29.6,29.65,28.53,29.3,166200,29.6,29.65,28.53,29.3,166200,0.0,1.0
2001-06-13,30.0,30.2,29.2,29.75,100800,30.0,30.2,29.2,29.75,100800,0.0,1.0
2001-06-14,28.7,29.8,28.6,29.8,64200,28.7,29.8,28.6,29.8,64200,0.0,1.0
2001-06-15,31.1,31.2,29.64,29.66,483300,31.1,31.2,29.64,29.66,483300,0.0,1.0
2001-06-18,32.2,33.0,31.35,31.35,230500,32.2,33.0,31.35,31.35,230500,0.0,1.0
2001-06-19,32.0,33.15,31.9,33.0,149200,32.0,33.15,31.9,33.0,149200,0.0,1.0
2001-06-20,33.95,34.1,32.0,32.1,253200,33.95,34.1,32.0,32.1,253200,0.0,1.0
2001-06-21,33.94,35.0,33.86,34.15,183300,33.94,35.0,33.86,34.15,183300,0.0,1.0
2001-06-22,31.2,31.2,29.75,30.8,440100,31.2,31.2,29.75,30.8,440100,0.0,1.0
2001-06-25,31.0,32.4,30.7,31.2,205300,31.0,32.4,30.7,31.2,205300,0.0,1.0
2001-06-26,30.63,30.98,30.5,30.9,253400,30.63,30.98,30.5,30.9,253400,0.0,1.0
2001-06-27,31.0,31.35,30.76,30.8,148700,31.0,31.35,30.76,30.8,148700,0.0,1.0
2001-06-28,31.15,31.3,31.0,31.0,236700,31.15,31.3,31.0,31.0,236700,0.0,1.0
2001-06-29,34.0,34.75,31.3,31.3,1447500,34.0,34.75,31.3,31.3,1447500,0.0,1.0
2001-07-02,34.22,36.0,34.0,34.15,777800,34.22,36.0,34.0,34.15,777800,0.0,1.0
2001-07-03,33.92,34.82,33.91,34.15,142100,33.92,34.82,33.91,34.15,142100,0.0,1.0
2001-07-05,32.1,33.1,31.7,33.0,297400,32.1,33.1,31.7,33.0,297400,0.0,1.0
2001-07-06,31.9,32.24,31.75,32.0,58400,31.9,32.24,31.75,32.0,58400,0.0,1.0
2001-07-09,31.16,31.62,30.7,30.7,289100,31.16,31.62,30.7,30.7,289100,0.0,1.0
2001-07-10,30.25,31.25,29.98,31.25,275200,30.25,31.25,29.98,31.25,275200,0.0,1.0
2001-07-11,31.2,31.54,30.3,30.4,193600,31.2,31.54,30.3,30.4,193600,0.0,1.0
2001-07-12,32.1,32.1,31.05,31.1,137500,32.1,32.1,31.05,31.1,137500,0.0,1.0
2001-07-13,33.95,35.05,32.1,32.1,633500,33.95,35.05,32.1,32.1,633500,0.0,1.0
2001-07-16,34.0,34.45,33.5,33.72,626400,34.0,34.45,33.5,33.72,626400,0.0,1.0
2001-07-17,32.02,33.91,31.67,33.9,756400,32.02,33.91,31.67,33.9,756400,0.0,1.0
2001-07-18,29.8,31.53,29.5,31.52,481700,29.8,31.53,29.5,31.52,481700,0.0,1.0
2001-07-19,30.28,30.5,29.35,30.0,292000,30.28,30.5,29.35,30.0,292000,0.0,1.0
2001-07-20,29.25,30.05,29.0,29.0,3348200,29.25,30.05,29.0,29.0,3348200,0.0,1.0
2001-07-23,29.4,29.65,29.0,29.35,685200,29.4,29.65,29.0,29.35,685200,0.0,1.0
2001-07-24,30.7,31.0,29.25,29.47,602600,30.7,31.0,29.25,29.47,602600,0.0,1.0
2001-07-25,30.5,31.4,30.27,30.75,316100,30.5,31.4,30.27,30.75,316100,0.0,1.0
2001-07-26,31.15,31.5,30.45,30.45,236800,31.15,31.5,30.45,30.45,236800,0.0,1.0
2001-07-27,28.88,31.5,28.8,31.0,495400,28.88,31.5,28.8,31.0,495400,0.0,1.0
2001-07-30,29.7,30.23,29.2,29.25,414300,29.7,30.23,29.2,29.25,414300,0.0,1.0
2001-07-31,30.3,31.35,29.9,29.95,298800,30.3,31.35,29.9,29.95,298800,0.0,1.0
2001-08-01,31.97,32.0,30.13,30.2,290100,31.97,32.0,30.13,30.2,290100,0.0,1.0
2001-08-02,30.75,32.5,30.75,31.73,181100,30.75,32.5,30.75,31.73,181100,0.0,1.0
2001-08-03,31.2,32.45,29.75,31.9,330000,31.2,32.45,29.75,31.9,330000,0.0,1.0
2001-08-06,31.43,31.6,30.34,31.1,183600,31.43,31.6,30.34,31.1,183600,0.0,1.0
2001-08-07,31.91,32.25,31.4,31.6,161200,31.91,32.25,31.4,31.6,161200,0.0,1.0
2001-08-08,32.15,32.5,31.85,31.9,195700,32.15,32.5,31.85,31.9,195700,0.0,1.0
2001-08-09,33.03,33.2,31.99,32.0,90600,33.03,33.2,31.99,32.0,90600,0.0,1.0
2001-08-10,34.0,34.35,33.0,33.0,184600,34.0,34.35,33.0,33.0,184600,0.0,1.0
2001-08-13,34.3,35.45,34.29,35.45,310800,34.3,35.45,34.29,35.45,310800,0.0,1.0
2001-08-14,34.45,34.62,34.22,34.25,151600,34.45,34.62,34.22,34.25,151600,0.0,1.0
2001-08-15,35.08,35.4,34.35,34.5,240100,35.08,35.4,34.35,34.5,240100,0.0,1.0
2001-08-16,35.3,37.3,35.05,35.05,291800,35.3,37.3,35.05,35.05,291800,0.0,1.0
2001-08-17,34.74,35.55,34.25,35.3,185100,34.74,35.55,34.25,35.3,185100,0.0,1.0
2001-08-20,34.93,35.2,34.65,34.65,166300,34.93,35.2,34.65,34.65,166300,0.0,1.0
2001-08-21,35.11,35.32,34.8,34.93,246700,35.11,35.32,34.8,34.93,246700,0.0,1.0
2001-08-22,35.6,35.6,34.4,35.15,182400,35.6,35.6,34.4,35.15,182400,0.0,1.0
2001-08-23,35.35,35.6,35.25,35.6,187900,35.35,35.6,35.25,35.6,187900,0.0,1.0
2001-08-24,35.9,35.9,35.0,35.35,306300,35.9,35.9,35.0,35.35,306300,0.0,1.0
2001-08-27,35.65,36.0,35.58,35.9,119600,35.65,36.0,35.58,35.9,119600,0.0,1.0
2001-08-28,35.9,35.92,35.54,35.65,199000,35.9,35.92,35.54,35.65,199000,0.0,1.0
2001-08-29,35.6,36.18,35.55,36.0,336600,35.6,36.18,35.55,36.0,336600,0.0,1.0
2001-08-30,35.71,36.0,35.6,36.0,35600,35.71,36.0,35.6,36.0,35600,0.0,1.0
2001-08-31,35.7,35.88,35.4,35.75,80200,35.7,35.88,35.4,35.75,80200,0.0,1.0
2001-09-04,35.65,36.0,35.6,35.8,131700,35.65,36.0,35.6,35.8,131700,0.0,1.0
2001-09-05,33.7,35.65,32.64,35.65,207300,33.7,35.65,32.64,35.65,207300,0.0,1.0
2001-09-06,33.36,34.0,32.9,33.55,213400,33.36,34.0,32.9,33.55,213400,0.0,1.0
2001-09-07,31.8,33.15,31.15,33.15,274000,31.8,33.15,31.15,33.15,274000,0.0,1.0
2001-09-10,32.2,32.3,31.69,31.92,85600,32.2,32.3,31.69,31.92,85600,0.0,1.0
2001-09-17,31.2,31.95,31.0,31.95,126000,31.2,31.95,31.0,31.95,126000,0.0,1.0
2001-09-18,29.65,31.17,29.0,31.1,108900,29.65,31.17,29.0,31.1,108900,0.0,1.0
2001-09-19,29.0,30.09,26.9,30.09,249600,29.0,30.09,26.9,30.09,249600,0.0,1.0
2001-09-20,28.77,29.0,27.8,29.0,177300,28.77,29.0,27.8,29.0,177300,0.0,1.0
2001-09-21,29.05,29.99,26.77,29.99,463500,29.05,29.99,26.77,29.99,463500,0.0,1.0
2001-09-24,32.4,32.85,32.2,32.85,713200,32.4,32.85,32.2,32.85,713200,0.0,1.0
2001-09-25,33.0,33.0,31.7,32.41,217500,33.0,33.0,31.7,32.41,217500,0.0,1.0
2001-09-26,32.55,33.72,32.52,33.72,277400,32.55,33.72,32.52,33.72,277400,0.0,1.0
2001-09-27,33.8,35.7,32.55,32.55,408500,33.8,35.7,32.55,32.55,408500,0.0,1.0
2001-09-28,35.37,35.44,34.0,34.0,320000,35.37,35.44,34.0,34.0,320000,0.0,1.0
2001-10-01,33.99,34.98,33.4,34.95,212600,33.99,34.98,33.4,34.95,212600,0.0,1.0
2001-10-02,35.1,35.2,34.09,34.09,125000,35.1,35.2,34.09,34.09,125000,0.0,1.0
2001-10-03,34.7,35.9,34.4,35.9,215100,34.7,35.9,34.4,35.9,215100,0.0,1.0
2001-10-04,33.5,34.45,32.6,34.45,232900,33.5,34.45,32.6,34.45,232900,0.0,1.0
2001-10-05,33.85,34.05,32.3,34.05,229500,33.85,34.05,32.3,34.05,229500,0.0,1.0
2001-10-08,34.36,34.9,32.9,34.9,112100,34.36,34.9,32.9,34.9,112100,0.0,1.0
2001-10-09,34.86,35.1,34.44,35.1,132800,34.86,35.1,34.44,35.1,132800,0.0,1.0
2001-10-10,37.0,39.15,35.3,35.3,418300,37.0,39.15,35.3,35.3,418300,0.0,1.0
2001-10-11,37.4,39.0,37.09,37.7,618600,37.4,39.0,37.09,37.7,618600,0.0,1.0
2001-10-12,36.75,38.0,36.59,38.0,386400,36.75,38.0,36.59,38.0,386400,0.0,1.0
2001-10-15,36.25,36.9,35.0,36.9,384700,36.25,36.9,35.0,36.9,384700,0.0,1.0
2001-10-16,36.4,37.95,35.9,36.5,443500,36.4,37.95,35.9,36.5,443500,0.0,1.0
2001-10-17,35.5,36.5,35.5,36.5,339300,35.5,36.5,35.5,36.5,339300,0.0,1.0
2001-10-18,33.0,35.55,32.58,35.55,789900,33.0,35.55,32.58,35.55,789900,0.0,1.0
2001-10-19,33.5,33.55,32.91,33.0,338700,33.5,33.55,32.91,33.0,338700,0.0,1.0
2001-10-22,33.0,33.41,32.7,33.4,432000,33.0,33.41,32.7,33.4,432000,0.0,1.0
2001-10-23,31.45,33.47,31.0,33.0,819200,31.45,33.47,31.0,33.0,819200,0.0,1.0
2001-10-24,31.48,31.95,30.66,31.95,307000,31.48,31.95,30.66,31.95,307000,0.0,1.0
2001-10-25,32.15,32.29,31.4,31.4,349900,32.15,32.29,31.4,31.4,349900,0.0,1.0
2001-10-26,32.14,32.8,31.5,32.15,341500,32.14,32.8,31.5,32.15,341500,0.0,1.0
2001-10-29,32.0,32.55,31.5,32.35,258100,32.0,32.55,31.5,32.35,258100,0.0,1.0
2001-10-30,32.26,32.5,31.6,32.5,218100,32.26,32.5,31.6,32.5,218100,0.0,1.0
2001-10-31,33.6,33.6,32.51,32.51,414900,33.6,33.6,32.51,32.51,414900,0.0,1.0
2001-11-01,31.91,33.65,31.25,33.65,1209100,31.91,33.65,31.25,33.65,1209100,0.0,1.0
2001-11-02,32.1,32.65,31.5,32.0,312600,32.1,32.65,31.5,32.0,312600,0.0,1.0
2001-11-05,32.98,33.35,32.07,32.18,240500,32.98,33.35,32.07,32.18,240500,0.0,1.0
2001-11-06,33.55,33.8,32.65,33.15,128900,33.55,33.8,32.65,33.15,128900,0.0,1.0
2001-11-07,32.85,34.05,32.74,34.05,159500,32.85,34.05,32.74,34.05,159500,0.0,1.0
2001-11-08,31.71,33.4,31.35,32.85,409300,31.71,33.4,31.35,32.85,409300,0.0,1.0
2001-11-09,31.15,31.27,28.1,28.1,623800,31.15,31.27,28.1,28.1,623800,0.0,1.0
2001-11-12,31.6,31.91,30.15,30.9,233500,31.6,31.91,30.15,30.9,233500,0.0,1.0
2001-11-13,31.95,31.97,31.0,31.6,189000,31.95,31.97,31.0,31.6,189000,0.0,1.0
2001-11-14,30.79,31.76,29.59,31.4,406700,30.79,31.76,29.59,31.4,406700,0.0,1.0
2001-11-15,30.99,31.3,30.45,30.65,839600,30.99,31.3,30.45,30.65,839600,0.0,1.0
2001-11-16,31.5,31.6,30.85,30.9,169500,31.5,31.6,30.85,30.9,169500,0.0,1.0
2001-11-19,31.35,31.59,31.08,31.3,132100,31.35,31.59,31.08,31.3,132100,0.0,1.0
2001-11-20,32.17,32.23,31.25,31.3,200800,32.17,32.23,31.25,31.3,200800,0.0,1.0
2001-11-21,32.7,32.99,31.96,32.99,119300,32.7,32.99,31.96,32.99,119300,0.0,1.0
2001-11-23,33.3,33.41,32.6,33.41,59200,33.3,33.41,32.6,33.41,59200,0.0,1.0
2001-11-26,33.85,33.85,32.7,33.36,214400,33.85,33.85,32.7,33.36,214400,0.0,1.0
2001-11-27,33.24,33.55,32.4,33.5,143200,33.24,33.55,32.4,33.5,143200,0.0,1.0
2001-11-28,32.9,33.2,32.5,33.2,178900,32.9,33.2,32.5,33.2,178900,0.0,1.0
2001-11-29,33.65,34.2,32.1,32.1,151600,33.65,34.2,32.1,32.1,151600,0.0,1.0
2001-11-30,33.15,34.1,32.6,33.71,151800,33.15,34.1,32.6,33.71,151800,0.0,1.0
2001-12-03,33.5,33.9,32.85,33.9,124600,33.5,33.9,32.85,33.9,124600,0.0,1.0
2001-12-04,33.1,33.85,33.1,33.5,205300,33.1,33.85,33.1,33.5,205300,0.0,1.0
2001-12-05,33.99,34.1,33.14,33.14,352100,33.99,34.1,33.14,33.14,352100,0.0,1.0
2001-12-06,33.25,33.45,32.4,33.45,582700,33.25,33.45,32.4,33.45,582700,0.0,1.0
2001-12-07,32.6,33.22,32.35,33.22,291200,32.6,33.22,32.35,33.22,291200,0.0,1.0
2001-12-10,31.4,32.68,29.9,32.65,428500,31.4,32.68,29.9,32.65,428500,0.0,1.0
2001-12-11,31.01,31.4,30.3,31.39,394200,31.01,31.4,30.3,31.39,394200,0.0,1.0
2001-12-12,31.25,31.4,30.55,31.0,191700,31.25,31.4,30.55,31.0,191700,0.0,1.0
2001-12-13,31.6,31.6,30.52,31.0,440300,31.6,31.6,30.52,31.0,440300,0.0,1.0
2001-12-14,31.55,32.25,31.5,31.6,308900,31.55,32.25,31.5,31.6,308900,0.0,1.0
2001-12-17,30.6,31.55,30.56,31.55,200400,30.6,31.55,30.56,31.55,200400,0.0,1.0
2001-12-18,31.29,31.55,30.61,30.61,353900,31.29,31.55,30.61,30.61,353900,0.0,1.0
2001-12-19,31.57,31.72,31.15,31.29,212300,31.57,31.72,31.15,31.29,212300,0.0,1.0
2001-12-20,30.85,31.73,30.82,31.5,286800,30.85,31.73,30.82,31.5,286800,0.0,1.0
2001-12-21,31.0,31.85,31.0,31.85,498200,31.0,31.85,31.0,31.85,498200,0.0,1.0
2001-12-24,30.75,31.15,30.72,31.15,31900,30.75,31.15,30.72,31.15,31900,0.0,1.0
2001-12-26,32.24,32.24,30.85,31.0,115800,32.24,32.24,30.85,31.0,115800,0.0,1.0
2001-12-27,33.62,33.88,32.2,32.45,316100,33.62,33.88,32.2,32.45,316100,0.0,1.0
2001-12-28,34.0,34.3,33.62,33.62,316300,34.0,34.3,33.62,33.62,316300,0.0,1.0
2001-12-31,33.48,34.19,33.0,34.0,197900,33.48,34.19,33.0,34.0,197900,0.0,1.0
2002-01-02,32.49,33.8,31.65,33.65,290900,32.49,33.8,31.65,33.65,290900,0.0,1.0
2002-01-03,30.6,32.59,30.6,32.59,260900,30.6,32.59,30.6,32.59,260900,0.0,1.0
2002-01-04,30.13,31.1,29.91,31.1,281600,30.13,31.1,29.91,31.1,281600,0.0,1.0
2002-01-07,30.11,30.7,30.05,30.15,243500,30.11,30.7,30.05,30.15,243500,0.0,1.0
2002-01-08,30.49,31.5,30.0,30.5,417700,30.49,31.5,30.0,30.5,417700,0.0,1.0
2002-01-09,30.5,31.01,30.3,30.59,237300,30.5,31.01,30.3,30.59,237300,0.0,1.0
2002-01-10,31.7,31.7,30.5,30.5,320300,31.7,31.7,30.5,30.5,320300,0.0,1.0
2002-01-11,32.15,32.41,32.01,32.1,344400,32.15,32.41,32.01,32.1,344400,0.0,1.0
2002-01-14,31.48,32.17,31.25,32.15,209200,31.48,32.17,31.25,32.15,209200,0.0,1.0
2002-01-15,31.05,31.47,30.7,31.47,233300,31.05,31.47,30.7,31.47,233300,0.0,1.0
2002-01-16,29.8,30.05,29.2,29.9,1094700,29.8,30.05,29.2,29.9,1094700,0.0,1.0
2002-01-17,29.9,30.17,29.02,30.0,1819700,29.9,30.17,29.02,30.0,1819700,0.0,1.0
2002-01-18,29.9,29.95,29.65,29.9,1471400,29.9,29.95,29.65,29.9,1471400,0.0,1.0
2002-01-22,30.0,30.53,29.85,29.91,407400,30.0,30.53,29.85,29.91,407400,0.0,1.0
2002-01-23,30.65,30.65,29.92,30.65,779700,30.65,30.65,29.92,30.65,779700,0.0,1.0
2002-01-24,30.01,30.57,30.0,30.5,434700,30.01,30.57,30.0,30.5,434700,0.0,1.0
2002-01-25,29.7,30.05,29.35,30.01,125800,29.7,30.05,29.35,30.01,125800,0.0,1.0
2002-01-28,29.39,30.0,29.22,30.0,326400,29.39,30.0,29.22,30.0,326400,0.0,1.0
2002-01-29,28.02,29.0,27.41,28.8,656900,28.02,29.0,27.41,28.8,656900,0.0,1.0
2002-01-30,29.88,30.26,27.72,28.03,769700,29.88,30.26,27.72,28.03,769700,0.0,1.0
2002-01-31,30.55,30.9,29.88,29.88,464200,30.55,30.9,29.88,29.88,464200,0.0,1.0
2002-02-01,31.0,31.2,30.3,31.2,740200,31.0,31.2,30.3,31.2,740200,0.0,1.0
2002-02-04,29.8,31.0,29.7,31.0,242800,29.8,31.0,29.7,31.0,242800,0.0,1.0
2002-02-05,30.15,30.3,29.3,29.7,700900,30.15,30.3,29.3,29.7,700900,0.0,1.0
2002-02-06,30.48,30.48,29.9,30.15,340700,30.48,30.48,29.9,30.15,340700,0.0,1.0
2002-02-07,29.7,30.75,29.4,30.5,477800,29.7,30.75,29.4,30.5,477800,0.0,1.0
2002-02-08,30.92,31.34,30.35,30.4,534400,30.92,31.34,30.35,30.4,534400,0.0,1.0
2002-02-11,31.26,31.28,30.84,31.0,210600,31.26,31.28,30.84,31.0,210600,0.0,1.0
2002-02-12,31.55,32.09,31.1,31.26,260900,31.55,32.09,31.1,31.26,260900,0.0,1.0
2002-02-13,31.25,31.84,31.0,31.65,125700,31.25,31.84,31.0,31.65,125700,0.0,1.0
2002-02-14,30.95,31.35,30.92,31.3,86200,30.95,31.35,30.92,31.3,86200,0.0,1.0
2002-02-15,31.0,31.15,30.7,31.15,281400,31.0,31.15,30.7,31.15,281400,0.0,1.0
2002-02-19,30.56,30.99,30.3,30.8,186700,30.56,30.99,30.3,30.8,186700,0.0,1.0
2002-02-20,30.82,31.01,28.8,31.01,318700,30.82,31.01,28.8,31.01,318700,0.0,1.0
2002-02-21,30.96,31.49,30.75,30.81,107500,30.96,31.49,30.75,30.81,107500,0.0,1.0
2002-02-22,30.65,31.0,28.6,28.75,814800,30.65,31.0,28.6,28.75,814800,0.0,1.0
2002-02-25,30.1,30.75,30.03,30.7,125800,30.1,30.75,30.03,30.7,125800,0.0,1.0
2002-02-26,30.14,30.6,29.58,30.0,268300,30.14,30.6,29.58,30.0,268300,0.0,1.0
2002-02-27,30.35,30.35,29.66,30.0,379000,30.35,30.35,29.66,30.0,379000,0.0,1.0
2002-02-28,29.66,30.0,29.21,29.9,179600,29.66,30.0,29.21,29.9,179600,0.0,1.0
2002-03-01,28.7,29.23,27.7,29.2,555700,28.7,29.23,27.7,29.2,555700,0.0,1.0
2002-03-04,28.8,29.25,28.55,28.69,817600,28.8,29.25,28.55,28.69,817600,0.0,1.0
2002-03-05,27.9,29.32,27.81,29.05,770000,27.9,29.32,27.81,29.05,770000,0.0,1.0
2002-03-06,28.65,29.6,28.0,28.0,353600,28.65,29.6,28.0,28.0,353600,0.0,1.0
2002-03-07,28.9,29.05,28.5,28.9,270000,28.9,29.05,28.5,28.9,270000,0.0,1.0
2002-03-08,28.92,29.29,28.51,29.15,202000,28.92,29.29,28.51,29.15,202000,0.0,1.0
2002-03-11,29.75,29.75,28.93,29.1,449100,29.75,29.75,28.93,29.1,449100,0.0,1.0
2002-03-12,29.3,29.75,29.01,29.75,159600,29.3,29.75,29.01,29.75,159600,0.0,1.0
2002-03-13,29.82,29.99,29.0,29.29,468700,29.82,29.99,29.0,29.29,468700,0.0,1.0
2002-03-14,30.01,30.3,29.95,30.3,271900,30.01,30.3,29.95,30.3,271900,0.0,1.0
2002-03-15,29.91,30.15,29.9,30.0,196300,29.91,30.15,29.9,30.0,196300,0.0,1.0
2002-03-18,30.06,30.7,29.86,30.7,189400,30.06,30.7,29.86,30.7,189400,0.0,1.0
2002-03-19,30.68,30.83,30.1,30.1,323900,30.68,30.83,30.1,30.1,323900,0.0,1.0
2002-03-20,30.12,30.62,30.01,30.62,146300,30.12,30.62,30.01,30.62,146300,0.0,1.0
2002-03-21,30.77,30.88,30.19,30.88,166600,30.77,30.88,30.19,30.88,166600,0.0,1.0
2002-03-22,30.97,31.4,30.55,30.95,358800,30.97,31.4,30.55,30.95,358800,0.0,1.0
2002-03-25,30.4,31.15,30.4,31.05,134300,30.4,31.15,30.4,31.05,134300,0.0,1.0
2002-03-26,30.88,31.0,30.4,30.55,214100,30.88,31.0,30.4,30.55,214100,0.0,1.0
2002-03-27,30.88,30.96,30.64,30.96,167900,30.88,30.96,30.64,30.96,167900,0.0,1.0
2002-03-28,31.0,31.16,30.9,30.95,271900,31.0,31.16,30.9,30.95,271900,0.0,1.0
2002-04-01,31.04,31.22,30.89,31.22,217300,31.04,31.22,30.89,31.22,217300,0.0,1.0
2002-04-02,30.93,31.1,30.8,31.04,130800,30.93,31.1,30.8,31.04,130800,0.0,1.0
2002-04-03,31.0,31.3,30.86,30.94,282800,31.0,31.3,30.86,30.94,282800,0.0,1.0
2002-04-04,30.86,31.11,30.73,31.0,166000,30.86,31.11,30.73,31.0,166000,0.0,1.0
2002-04-05,30.74,30.9,30.4,30.9,229700,30.74,30.9,30.4,30.9,229700,0.0,1.0
2002-04-08,31.01,31.04,30.5,30.73,116500,31.01,31.04,30.5,30.73,116500,0.0,1.0
2002-04-09,30.62,31.1,30.59,31.1,255000,30.62,31.1,30.59,31.1,255000,0.0,1.0
2002-04-10,30.82,31.07,30.56,31.0,146700,30.82,31.07,30.56,31.0,146700,0.0,1.0
2002-04-11,30.19,30.85,30.19,30.85,181700,30.19,30.85,30.19,30.85,181700,0.0,1.0
2002-04-12,30.83,30.99,29.87,30.1,123400,30.83,30.99,29.87,30.1,123400,0.0,1.0
2002-04-15,30.19,30.91,29.9,30.83,86300,30.19,30.91,29.9,30.83,86300,0.0,1.0
2002-04-16,30.58,30.63,29.97,30.05,191100,30.58,30.63,29.97,30.05,191100,0.0,1.0
2002-04-17,30.47,31.02,30.28,30.83,373700,30.47,31.02,30.28,30.83,373700,0.0,1.0
2002-04-18,29.97,30.55,29.77,30.55,323900,29.97,30.55,29.77,30.55,323900,0.0,1.0
2002-04-19,29.67,30.0,29.64,30.0,215000,29.67,30.0,29.64,30.0,215000,0.0,1.0
2002-04-22,29.45,29.7,29.2,29.7,266200,29.45,29.7,29.2,29.7,266200,0.0,1.0
2002-04-23,28.93,29.45,28.8,29.45,211600,28.93,29.45,28.8,29.45,211600,0.0,1.0
2002-04-24,28.5,29.25,28.42,29.1,350500,28.5,29.25,28.42,29.1,350500,0.0,1.0
2002-04-25,27.98,28.77,27.75,28.5,339000,27.98,28.77,27.75,28.5,339000,0.0,1.0
2002-04-26,27.8,28.29,27.79,27.98,208900,27.8,28.29,27.79,27.98,208900,0.0,1.0
2002-04-29,29.15,29.15,27.55,27.75,384400,29.15,29.15,27.55,27.75,384400,0.0,1.0
2002-04-30,29.95,29.99,29.1,29.1,297500,29.95,29.99,29.1,29.1,297500,0.0,1.0
2002-05-01,29.97,30.0,29.55,29.95,186200,29.97,30.0,29.55,29.95,186200,0.0,1.0
2002-05-02,33.47,33.8,32.72,33.25,1815000,33.47,33.8,32.72,33.25,1815000,0.0,1.0
2002-05-03,33.7,33.8,33.38,33.47,1216600,33.7,33.8,33.38,33.47,1216600,0.0,1.0
2002-05-06,33.25,33.95,33.15,33.7,351300,33.25,33.95,33.15,33.7,351300,0.0,1.0
2002-05-07,32.85,33.35,32.75,33.3,584400,32.85,33.35,32.75,33.3,584400,0.0,1.0
2002-05-08,33.25,33.44,32.9,32.9,626800,33.25,33.44,32.9,32.9,626800,0.0,1.0
2002-05-09,32.77,33.3,32.77,33.25,330700,32.77,33.3,32.77,33.25,330700,0.0,1.0
2002-05-10,32.97,33.46,32.83,32.98,312800,32.97,33.46,32.83,32.98,312800,0.0,1.0
2002-05-13,33.45,33.59,32.97,33.2,423800,33.45,33.59,32.97,33.2,423800,0.0,1.0
2002-05-14,36.3,36.35,34.45,35.0,868700,36.3,36.35,34.45,35.0,868700,0.0,1.0
2002-05-15,37.41,37.85,35.54,36.3,711300,37.41,37.85,35.54,36.3,711300,0.0,1.0
2002-05-16,37.5,37.62,36.7,37.41,816600,37.5,37.62,36.7,37.41,816600,0.0,1.0
2002-05-17,37.8,38.2,37.47,37.6,450500,37.8,38.2,37.47,37.6,450500,0.0,1.0
2002-05-20,38.37,38.65,37.67,37.85,745300,38.37,38.65,37.67,37.85,745300,0.0,1.0
2002-05-21,37.5,38.4,36.83,38.4,712100,37.5,38.4,36.83,38.4,712100,0.0,1.0
2002-05-22,36.54,38.1,36.0,37.5,427800,36.54,38.1,36.0,37.5,427800,0.0,1.0
2002-05-23,36.56,36.63,35.79,36.55,839400,36.56,36.63,35.79,36.55,839400,0.0,1.0
2002-05-24,37.55,37.85,36.19,36.55,654800,37.55,37.85,36.19,36.55,654800,0.0,1.0
2002-05-28,37.6,37.85,37.0,37.65,240400,37.6,37.85,37.0,37.65,240400,0.0,1.0
2002-05-29,37.35,37.69,37.26,37.6,139800,37.35,37.69,37.26,37.6,139800,0.0,1.0
2002-05-30,37.0,37.37,36.52,37.35,272200,37.0,37.37,36.52,37.35,272200,0.0,1.0
2002-05-31,36.75,37.25,36.51,37.02,362800,36.75,37.25,36.51,37.02,362800,0.0,1.0
2002-06-03,36.16,36.8,35.8,36.75,186600,36.16,36.8,35.8,36.75,186600,0.0,1.0
2002-06-04,35.4,36.15,35.0,36.15,189800,35.4,36.15,35.0,36.15,189800,0.0,1.0
2002-06-05,35.6,35.6,35.04,35.6,331000,35.6,35.6,35.04,35.6,331000,0.0,1.0
2002-06-06,34.88,35.68,34.7,35.61,208800,34.88,35.68,34.7,35.61,208800,0.0,1.0
2002-06-07,34.6,35.23,34.0,34.63,281400,34.6,35.23,34.0,34.63,281400,0.0,1.0
2002-06-10,35.2,35.8,34.7,34.7,222400,35.2,35.8,34.7,34.7,222400,0.0,1.0
2002-06-11,35.1,35.67,35.02,35.25,444400,35.1,35.67,35.02,35.25,444400,0.0,1.0
2002-06-12,36.65,36.7,35.02,35.2,581700,36.65,36.7,35.02,35.2,581700,0.0,1.0
2002-06-13,36.01,37.11,35.96,37.0,363700,36.01,37.11,35.96,37.0,363700,0.0,1.0
2002-06-14,37.52,38.03,35.2,35.99,655300,37.52,38.03,35.2,35.99,655300,0.0,1.0
2002-06-17,38.85,39.34,37.85,37.9,595300,38.85,39.34,37.85,37.9,595300,0.0,1.0
2002-06-18,38.15,39.44,37.44,38.93,330000,38.15,39.44,37.44,38.93,330000,0.0,1.0
2002-06-19,38.89,39.24,37.98,38.25,284700,38.89,39.24,37.98,38.25,284700,0.0,1.0
2002-06-20,37.37,39.29,37.2,38.9,198700,37.37,39.29,37.2,38.9,198700,0.0,1.0
2002-06-21,36.1,38.12,36.02,37.1,374400,36.1,38.12,36.02,37.1,374400,0.0,1.0
2002-06-24,35.99,36.1,35.21,36.0,469400,35.99,36.1,35.21,36.0,469400,0.0,1.0
2002-06-25,35.05,36.1,35.0,36.0,447100,35.05,36.1,35.0,36.0,447100,0.0,1.0
2002-06-26,35.39,35.7,34.25,34.55,397700,35.39,35.7,34.25,34.55,397700,0.0,1.0
2002-06-27,34.7,35.6,34.07,35.39,545800,34.7,35.6,34.07,35.39,545800,0.0,1.0
2002-06-28,35.05,36.97,34.62,34.75,918900,35.05,36.97,34.62,34.75,918900,0.0,1.0
2002-07-01,33.2,35.4,32.7,35.1,271300,33.2,35.4,32.7,35.1,271300,0.0,1.0
2002-07-02,32.4,33.8,32.2,33.2,419900,32.4,33.8,32.2,33.2,419900,0.0,1.0
2002-07-03,32.64,32.65,31.05,32.35,395400,32.64,32.65,31.05,32.35,395400,0.0,1.0
2002-07-05,33.3,33.48,32.84,32.84,142200,33.3,33.48,32.84,32.84,142200,0.0,1.0
2002-07-08,33.9,35.1,33.21,33.3,566800,33.9,35.1,33.21,33.3,566800,0.0,1.0
2002-07-09,33.8,34.1,33.65,33.91,507600,33.8,34.1,33.65,33.91,507600,0.0,1.0
2002-07-10,31.75,34.1,31.7,33.8,585700,31.75,34.1,31.7,33.8,585700,0.0,1.0
2002-07-11,32.45,32.5,31.42,31.5,558100,32.45,32.5,31.42,31.5,558100,0.0,1.0
2002-07-12,33.28,34.06,32.0,32.55,383700,33.28,34.06,32.0,32.55,383700,0.0,1.0
2002-07-15,32.15,33.28,30.4,33.28,468800,32.15,33.28,30.4,33.28,468800,0.0,1.0
2002-07-16,32.44,33.19,31.9,32.05,327800,32.44,33.19,31.9,32.05,327800,0.0,1.0
2002-07-17,34.1,34.31,32.5,32.5,444000,34.1,34.31,32.5,32.5,444000,0.0,1.0
2002-07-18,33.0,34.35,32.65,34.35,342100,33.0,34.35,32.65,34.35,342100,0.0,1.0
2002-07-19,32.3,32.9,31.53,32.9,182800,32.3,32.9,31.53,32.9,182800,0.0,1.0
2002-07-22,29.99,32.56,29.99,32.3,380600,29.99,32.56,29.99,32.3,380600,0.0,1.0
2002-07-23,29.9,30.39,29.7,29.7,226800,29.9,30.39,29.7,29.7,226800,0.0,1.0
2002-07-24,31.29,31.65,28.96,29.0,565900,31.29,31.65,28.96,29.0,565900,0.0,1.0
2002-07-25,31.65,32.5,31.11,31.27,404900,31.65,32.5,31.11,31.27,404900,0.0,1.0
2002-07-26,32.14,32.14,31.17,31.65,330500,32.14,32.14,31.17,31.65,330500,0.0,1.0
2002-07-29,35.0,35.0,32.65,32.7,591000,35.0,35.0,32.65,32.7,591000,0.0,1.0
2002-07-30,36.1,37.0,35.23,35.25,635900,36.1,37.0,35.23,35.25,635900,0.0,1.0
2002-07-31,38.1,38.1,36.1,36.1,1512900,38.1,38.1,36.1,36.1,1512900,0.0,1.0
2002-08-01,36.6,38.0,36.59,38.0,498900,36.6,38.0,36.59,38.0,498900,0.0,1.0
2002-08-02,35.87,36.7,34.89,36.6,537100,35.87,36.7,34.89,36.6,537100,0.0,1.0
2002-08-05,35.25,36.19,34.79,35.92,361700,35.25,36.19,34.79,35.92,361700,0.0,1.0
2002-08-06,36.35,36.68,35.6,35.6,497900,36.35,36.68,35.6,35.6,497900,0.0,1.0
2002-08-07,36.68,37.2,36.05,37.2,505400,36.68,37.2,36.05,37.2,505400,0.0,1.0
2002-08-08,37.8,38.0,36.33,36.75,387500,37.8,38.0,36.33,36.75,387500,0.0,1.0
2002-08-09,37.95,38.39,37.14,38.3,573500,37.95,38.39,37.14,38.3,573500,0.0,1.0
2002-08-12,38.1,38.5,37.31,38.0,472700,38.1,38.5,37.31,38.0,472700,0.0,1.0
2002-08-13,37.7,38.55,37.23,38.04,375200,37.7,38.55,37.23,38.04,375200,0.0,1.0
2002-08-14,39.4,39.4,37.39,37.7,348800,39.4,39.4,37.39,37.7,348800,0.0,1.0
2002-08-15,38.39,39.85,38.3,39.4,334400,38.39,39.85,38.3,39.4,334400,0.0,1.0
2002-08-16,38.54,39.15,38.16,38.64,528200,38.54,39.15,38.16,38.64,528200,0.0,1.0
2002-08-19,38.35,38.7,37.96,38.7,340000,38.35,38.7,37.96,38.7,340000,0.0,1.0
2002-08-20,38.0,39.15,38.0,38.2,490500,38.0,39.15,38.0,38.2,490500,0.0,1.0
2002-08-21,37.7,38.1,37.6,38.01,335600,37.7,38.1,37.6,38.01,335600,0.0,1.0
2002-08-22,37.99,38.62,37.54,37.7,346000,37.99,38.62,37.54,37.7,346000,0.0,1.0
2002-08-23,38.55,39.35,38.1,38.1,390700,38.55,39.35,38.1,38.1,390700,0.0,1.0
2002-08-26,38.9,39.27,38.22,38.7,231400,38.9,39.27,38.22,38.7,231400,0.0,1.0
2002-08-27,38.5,39.47,38.3,39.1,334400,38.5,39.47,38.3,39.1,334400,0.0,1.0
2002-08-28,38.99,39.44,38.32,38.7,347000,38.99,39.44,38.32,38.7,347000,0.0,1.0
2002-08-29,39.6,40.2,38.9,39.0,512100,39.6,40.2,38.9,39.0,512100,0.0,1.0
2002-08-30,39.55,40.25,39.28,39.6,756500,39.55,40.25,39.28,39.6,756500,0.0,1.0
2002-09-03,38.95,41.35,38.65,40.8,7251800,38.95,41.35,38.65,40.8,7251800,0.0,1.0
2002-09-04,39.22,39.56,38.86,38.95,1025400,39.22,39.56,38.86,38.95,1025400,0.0,1.0
2002-09-05,38.94,39.12,38.8,39.0,657100,38.94,39.12,38.8,39.0,657100,0.0,1.0
2002-09-06,37.0,39.0,36.25,38.94,909800,37.0,39.0,36.25,38.94,909800,0.0,1.0
2002-09-09,37.23,37.75,36.79,37.25,643600,37.23,37.75,36.79,37.25,643600,0.0,1.0
2002-09-10,37.3,37.58,36.92,37.35,692600,37.3,37.58,36.92,37.35,692600,0.0,1.0
2002-09-11,36.9,37.65,36.79,37.35,216200,36.9,37.65,36.79,37.35,216200,0.0,1.0
2002-09-12,36.88,37.6,36.53,36.75,421100,36.88,37.6,36.53,36.75,421100,0.0,1.0
2002-09-13,37.61,37.7,36.38,36.4,652300,37.61,37.7,36.38,36.4,652300,0.0,1.0
2002-09-16,38.48,38.9,37.66,37.66,472900,38.48,38.9,37.66,37.66,472900,0.0,1.0
2002-09-17,38.17,39.0,38.1,38.9,267100,38.17,39.0,38.1,38.9,267100,0.0,1.0
2002-09-18,38.85,39.09,37.45,38.35,252800,38.85,39.09,37.45,38.35,252800,0.0,1.0
2002-09-19,38.25,38.8,38.01,38.05,367100,38.25,38.8,38.01,38.05,367100,0.0,1.0
2002-09-20,37.12,38.4,36.75,38.05,224400,37.12,38.4,36.75,38.05,224400,0.0,1.0
2002-09-23,36.37,37.12,36.26,37.12,315600,36.37,37.12,36.26,37.12,315600,0.0,1.0
2002-09-24,36.6,37.04,36.24,36.37,320900,36.6,37.04,36.24,36.37,320900,0.0,1.0
2002-09-25,38.38,38.38,36.9,36.9,395000,38.38,38.38,36.9,36.9,395000,0.0,1.0
2002-09-26,39.25,39.98,38.9,39.0,619100,39.25,39.98,38.9,39.0,619100,0.0,1.0
2002-09-27,38.5,39.35,38.5,39.26,453300,38.5,39.35,38.5,39.26,453300,0.0,1.0
2002-09-30,39.25,39.48,37.65,38.5,267600,39.25,39.48,37.65,38.5,267600,0.0,1.0
2002-10-01,39.05,39.6,37.8,38.8,632400,39.05,39.6,37.8,38.8,632400,0.0,1.0
2002-10-02,38.12,39.0,38.03,38.15,594900,38.12,39.0,38.03,38.15,594900,0.0,1.0
2002-10-03,39.2,39.5,38.05,38.05,278600,39.2,39.5,38.05,38.05,278600,0.0,1.0
2002-10-04,38.15,39.33,38.15,39.19,336400,38.15,39.33,38.15,39.19,336400,0.0,1.0
2002-10-07,39.0,39.91,38.1,38.21,385000,39.0,39.91,38.1,38.21,385000,0.0,1.0
2002-10-08,38.65,39.8,38.4,39.8,876000,38.65,39.8,38.4,39.8,876000,0.0,1.0
2002-10-09,38.35,39.15,38.09,38.55,444000,38.35,39.15,38.09,38.55,444000,0.0,1.0
2002-10-10,39.4,39.8,38.22,38.6,436600,39.4,39.8,38.22,38.6,436600,0.0,1.0
2002-10-11,39.31,40.1,39.1,39.65,334900,39.31,40.1,39.1,39.65,334900,0.0,1.0
2002-10-14,39.56,40.15,39.1,39.1,542100,39.56,40.15,39.1,39.1,542100,0.0,1.0
2002-10-15,38.73,40.01,38.56,39.91,738400,38.73,40.01,38.56,39.91,738400,0.0,1.0
2002-10-16,39.48,39.72,38.9,38.9,656800,39.48,39.72,38.9,38.9,656800,0.0,1.0
2002-10-17,39.95,40.05,39.72,40.0,337300,39.95,40.05,39.72,40.0,337300,0.0,1.0
2002-10-18,39.77,40.0,39.44,39.95,377400,39.77,40.0,39.44,39.95,377400,0.0,1.0
2002-10-21,40.0,40.18,39.0,39.1,365500,40.0,40.18,39.0,39.1,365500,0.0,1.0
2002-10-22,40.58,40.9,39.61,39.75,469900,40.58,40.9,39.61,39.75,469900,0.0,1.0
2002-10-23,40.98,41.0,39.98,40.37,310600,40.98,41.0,39.98,40.37,310600,0.0,1.0
2002-10-24,39.26,40.55,39.22,40.5,302500,39.26,40.55,39.22,40.5,302500,0.0,1.0
2002-10-25,40.0,40.4,39.15,39.15,338700,40.0,40.4,39.15,39.15,338700,0.0,1.0
2002-10-28,39.6,40.67,39.6,40.25,190700,39.6,40.67,39.6,40.25,190700,0.0,1.0
2002-10-29,39.74,40.0,39.1,39.45,186400,39.74,40.0,39.1,39.45,186400,0.0,1.0
2002-10-30,36.8,38.6,36.0,38.6,1891700,36.8,38.6,36.0,38.6,1891700,0.0,1.0
2002-10-31,36.75,37.01,36.27,36.8,1242900,36.75,37.01,36.27,36.8,1242900,0.0,1.0
2002-11-01,36.7,36.7,35.56,36.6,993300,36.7,36.7,35.56,36.6,993300,0.0,1.0
2002-11-04,37.08,37.79,36.75,37.05,431100,37.08,37.79,36.75,37.05,431100,0.0,1.0
2002-11-05,37.5,38.01,37.08,37.18,655900,37.5,38.01,37.08,37.18,655900,0.0,1.0
2002-11-06,37.95,38.28,37.5,38.2,270700,37.95,38.28,37.5,38.2,270700,0.0,1.0
2002-11-07,38.29,38.76,37.86,37.96,372300,38.29,38.76,37.86,37.96,372300,0.0,1.0
2002-11-08,38.25,38.3,37.88,38.09,263600,38.25,38.3,37.88,38.09,263600,0.0,1.0
2002-11-11,37.0,38.1,36.52,38.1,244000,37.0,38.1,36.52,38.1,244000,0.0,1.0
2002-11-12,37.45,37.8,36.92,37.25,348300,37.45,37.8,36.92,37.25,348300,0.0,1.0
2002-11-13,37.76,37.76,36.95,37.3,367100,37.76,37.76,36.95,37.3,367100,0.0,1.0
2002-11-14,38.35,38.68,37.76,37.76,590800,38.35,38.68,37.76,37.76,590800,0.0,1.0
2002-11-15,38.47,38.88,37.9,38.2,432100,38.47,38.88,37.9,38.2,432100,0.0,1.0
2002-11-18,39.0,39.38,38.5,38.5,347400,39.0,39.38,38.5,38.5,347400,0.0,1.0
2002-11-19,38.1,39.0,38.0,39.0,295300,38.1,39.0,38.0,39.0,295300,0.0,1.0
2002-11-20,38.15,38.5,37.92,38.1,237500,38.15,38.5,37.92,38.1,237500,0.0,1.0
2002-11-21,38.35,38.9,38.09,38.2,303100,38.35,38.9,38.09,38.2,303100,0.0,1.0
2002-11-22,37.85,38.3,37.84,38.22,259300,37.85,38.3,37.84,38.22,259300,0.0,1.0
2002-11-25,37.7,38.45,37.61,37.7,336500,37.7,38.45,37.61,37.7,336500,0.0,1.0
2002-11-26,36.85,37.7,36.65,37.7,324800,36.85,37.7,36.65,37.7,324800,0.0,1.0
2002-11-27,37.29,37.83,37.0,37.0,257300,37.29,37.83,37.0,37.0,257300,0.0,1.0
2002-11-29,36.55,37.45,36.5,37.1,201500,36.55,37.45,36.5,37.1,201500,0.0,1.0
2002-12-02,37.3,37.97,36.8,36.8,381900,37.3,37.97,36.8,36.8,381900,0.0,1.0
2002-12-03,37.1,37.85,37.08,37.43,233000,37.1,37.85,37.08,37.43,233000,0.0,1.0
2002-12-04,37.5,37.88,37.05,37.05,297600,37.5,37.88,37.05,37.05,297600,0.0,1.0
2002-12-05,38.62,39.0,37.6,37.6,375100,38.62,39.0,37.6,37.6,375100,0.0,1.0
2002-12-06,38.87,39.2,38.4,38.55,273900,38.87,39.2,38.4,38.55,273900,0.0,1.0
2002-12-09,38.2,39.2,38.2,38.65,259200,38.2,39.2,38.2,38.65,259200,0.0,1.0
2002-12-10,38.55,38.99,38.01,38.45,279000,38.55,38.99,38.01,38.45,279000,0.0,1.0
2002-12-11,39.35,39.6,38.37,38.75,304000,39.35,39.6,38.37,38.75,304000,0.0,1.0
2002-12-12,39.5,39.99,39.17,39.5,615800,39.5,39.99,39.17,39.5,615800,0.0,1.0
2002-12-13,38.25,39.62,38.25,39.5,218600,38.25,39.62,38.25,39.5,218600,0.0,1.0
2002-12-16,38.42,38.84,38.08,38.2,442500,38.42,38.84,38.08,38.2,442500,0.0,1.0
2002-12-17,38.85,39.21,37.8,38.3,399200,38.85,39.21,37.8,38.3,399200,0.0,1.0
2002-12-18,38.8,39.5,38.5,38.75,407100,38.8,39.5,38.5,38.75,407100,0.0,1.0
2002-12-19,37.96,38.81,37.65,38.8,301900,37.96,38.81,37.65,38.8,301900,0.0,1.0
2002-12-20,38.99,39.0,37.85,37.9,354400,38.99,39.0,37.85,37.9,354400,0.0,1.0
2002-12-23,38.95,39.15,38.39,38.75,165300,38.95,39.15,38.39,38.75,165300,0.0,1.0
2002-12-24,38.6,39.21,38.5,39.1,44800,38.6,39.21,38.5,39.1,44800,0.0,1.0
2002-12-26,38.72,38.99,38.49,38.49,65000,38.72,38.99,38.49,38.49,65000,0.0,1.0
2002-12-27,38.24,38.75,38.05,38.75,148400,38.24,38.75,38.05,38.75,148400,0.0,1.0
2002-12-30,38.15,38.65,37.94,38.25,143800,38.15,38.65,37.94,38.25,143800,0.0,1.0
2002-12-31,38.48,39.15,38.2,38.5,191800,38.48,39.15,38.2,38.5,191800,0.0,1.0
2003-01-02,38.55,38.73,38.0,38.6,240800,38.55,38.73,38.0,38.6,240800,0.0,1.0
2003-01-03,38.06,38.8,37.7,38.8,233600,38.06,38.8,37.7,38.8,233600,0.0,1.0
2003-01-06,33.7,37.12,32.41,37.11,3993600,33.7,37.12,32.41,37.11,3993600,0.0,1.0
2003-01-07,33.26,34.34,33.15,34.1,1744500,33.26,34.34,33.15,34.1,1744500,0.0,1.0
2003-01-08,32.45,33.15,32.2,33.15,1488800,32.45,33.15,32.2,33.15,1488800,0.0,1.0
2003-01-09,32.73,32.94,32.65,32.75,573800,32.73,32.94,32.65,32.75,573800,0.0,1.0
2003-01-10,31.75,32.55,31.68,32.55,820400,31.75,32.55,31.68,32.55,820400,0.0,1.0
2003-01-13,32.0,32.14,31.75,31.75,1950400,32.0,32.14,31.75,31.75,1950400,0.0,1.0
2003-01-14,30.0,32.06,29.75,32.0,2542800,30.0,32.06,29.75,32.0,2542800,0.0,1.0
2003-01-15,29.75,30.0,28.75,30.0,1958900,29.75,30.0,28.75,30.0,1958900,0.0,1.0
2003-01-16,30.75,30.93,30.0,30.0,1562100,30.75,30.93,30.0,30.0,1562100,0.0,1.0
2003-01-17,30.6,30.75,30.16,30.6,625700,30.6,30.75,30.16,30.6,625700,0.0,1.0
2003-01-21,30.7,30.9,30.29,30.7,418000,30.7,30.9,30.29,30.7,418000,0.0,1.0
2003-01-22,30.01,30.6,29.96,30.6,730400,30.01,30.6,29.96,30.6,730400,0.0,1.0
2003-01-23,30.1,30.45,29.77,30.4,844900,30.1,30.45,29.77,30.4,844900,0.0,1.0
2003-01-24,29.65,30.15,29.54,30.0,539100,29.65,30.15,29.54,30.0,539100,0.0,1.0
2003-01-27,29.26,29.65,29.06,29.2,620000,29.26,29.65,29.06,29.2,620000,0.0,1.0
2003-01-28,29.8,30.0,28.8,29.1,720500,29.8,30.0,28.8,29.1,720500,0.0,1.0
2003-01-29,29.8,30.0,28.8,29.1,442600,29.8,30.0,28.8,29.1,442600,0.0,1.0
2003-01-30,29.5,29.7,29.07,29.4,326000,29.5,29.7,29.07,29.4,326000,0.0,1.0
2003-01-31,29.78,29.91,29.25,29.3,572200,29.78,29.91,29.25,29.3,572200,0.0,1.0
2003-02-03,28.9,29.75,28.9,29.75,451200,28.9,29.75,28.9,29.75,451200,0.0,1.0
2003-02-04,29.73,29.95,29.2,29.3,1484000,29.73,29.95,29.2,29.3,1484000,0.0,1.0
2003-02-05,29.85,30.0,29.5,29.8,525400,29.85,30.0,29.5,29.8,525400,0.0,1.0
2003-02-06,29.75,30.22,29.53,30.1,634900,29.75,30.22,29.53,30.1,634900,0.0,1.0
2003-02-07,30.0,30.2,29.78,30.0,419000,30.0,30.2,29.78,30.0,419000,0.0,1.0
2003-02-10,30.35,30.5,30.01,30.01,507700,30.35,30.5,30.01,30.01,507700,0.0,1.0
2003-02-11,30.03,30.85,29.95,30.8,429400,30.03,30.85,29.95,30.8,429400,0.0,1.0
2003-02-12,29.51,30.27,29.48,30.05,346200,29.51,30.27,29.48,30.05,346200,0.0,1.0
2003-02-13,29.1,29.8,28.85,29.57,272200,29.1,29.8,28.85,29.57,272200,0.0,1.0
2003-02-14,29.27,29.71,29.06,29.13,465200,29.27,29.71,29.06,29.13,465200,0.0,1.0
2003-02-18,29.95,30.1,29.27,29.27,231300,29.95,30.1,29.27,29.27,231300,0.0,1.0
2003-02-19,29.97,30.0,29.6,29.95,259500,29.97,30.0,29.6,29.95,259500,0.0,1.0
2003-02-20,29.85,30.05,29.66,29.77,330300,29.85,30.05,29.66,29.77,330300,0.0,1.0
2003-02-21,30.0,30.14,29.78,29.87,344700,30.0,30.14,29.78,29.87,344700,0.0,1.0
2003-02-24,29.35,30.0,29.35,30.0,124700,29.35,30.0,29.35,30.0,124700,0.0,1.0
2003-02-25,29.85,29.88,28.85,29.1,170000,29.85,29.88,28.85,29.1,170000,0.0,1.0
2003-02-26,29.75,30.05,29.47,29.8,296500,29.75,30.05,29.47,29.8,296500,0.0,1.0
2003-02-27,29.73,30.0,29.57,29.9,241500,29.73,30.0,29.57,29.9,241500,0.0,1.0
2003-02-28,29.91,29.98,29.6,29.9,545400,29.91,29.98,29.6,29.9,545400,0.0,1.0
2003-03-03,28.95,30.2,28.87,30.02,547400,28.95,30.2,28.87,30.02,547400,0.0,1.0
2003-03-04,28.29,28.8,28.05,28.7,578900,28.29,28.8,28.05,28.7,578900,0.0,1.0
2003-03-05,28.27,28.59,28.03,28.3,565400,28.27,28.59,28.03,28.3,565400,0.0,1.0
2003-03-06,28.07,28.27,27.76,28.2,924000,28.07,28.27,27.76,28.2,924000,0.0,1.0
2003-03-07,26.61,27.68,26.5,27.5,1871200,26.61,27.68,26.5,27.5,1871200,0.0,1.0
2003-03-10,26.25,26.95,26.0,26.28,1223700,26.25,26.95,26.0,26.28,1223700,0.0,1.0
2003-03-11,26.15,26.64,26.08,26.35,577100,26.15,26.64,26.08,26.35,577100,0.0,1.0
2003-03-12,25.68,26.15,25.3,26.08,558500,25.68,26.15,25.3,26.08,558500,0.0,1.0
2003-03-13,25.45,25.84,24.79,25.6,1390900,25.45,25.84,24.79,25.6,1390900,0.0,1.0
2003-03-14,25.5,25.83,25.35,25.45,983300,25.5,25.83,25.35,25.45,983300,0.0,1.0
2003-03-17,25.55,25.75,25.23,25.42,930000,25.55,25.75,25.23,25.42,930000,0.0,1.0
2003-03-18,26.75,27.31,26.4,27.0,1739000,26.75,27.31,26.4,27.0,1739000,0.0,1.0
2003-03-19,26.34,27.1,26.31,27.0,780700,26.34,27.1,26.31,27.0,780700,0.0,1.0
2003-03-20,26.85,27.1,26.2,26.34,827800,26.85,27.1,26.2,26.34,827800,0.0,1.0
2003-03-21,27.18,27.5,27.05,27.05,1043500,27.18,27.5,27.05,27.05,1043500,0.0,1.0
2003-03-24,26.21,26.95,25.95,26.95,523700,26.21,26.95,25.95,26.95,523700,0.0,1.0
2003-03-25,26.35,26.85,25.85,25.85,558900,26.35,26.85,25.85,25.85,558900,0.0,1.0
2003-03-26,26.3,27.06,26.24,26.35,569100,26.3,27.06,26.24,26.35,569100,0.0,1.0
2003-03-27,25.84,26.6,25.84,26.05,848700,25.84,26.6,25.84,26.05,848700,0.0,1.0
2003-03-28,26.11,26.59,25.83,25.84,464400,26.11,26.59,25.83,25.84,464400,0.0,1.0
2003-03-31,25.52,25.75,25.4,25.65,591300,25.52,25.75,25.4,25.65,591300,0.0,1.0
2003-04-01,26.25,26.37,25.75,26.0,586200,26.25,26.37,25.75,26.0,586200,0.0,1.0
2003-04-02,26.76,27.0,26.49,26.85,241300,26.76,27.0,26.49,26.85,241300,0.0,1.0
2003-04-03,26.36,26.8,26.0,26.8,318900,26.36,26.8,26.0,26.8,318900,0.0,1.0
2003-04-04,25.55,26.22,25.32,26.16,389000,25.55,26.22,25.32,26.16,389000,0.0,1.0
2003-04-07,25.25,26.2,25.14,25.6,394300,25.25,26.2,25.14,25.6,394300,0.0,1.0
2003-04-08,25.05,25.25,24.95,25.25,468300,25.05,25.25,24.95,25.25,468300,0.0,1.0
2003-04-09,25.0,25.7,24.99,25.55,464400,25.0,25.7,24.99,25.55,464400,0.0,1.0
2003-04-10,24.82,25.1,24.55,25.1,435300,24.82,25.1,24.55,25.1,435300,0.0,1.0
2003-04-11,24.78,24.99,24.5,24.5,520400,24.78,24.99,24.5,24.5,520400,0.0,1.0
2003-04-14,24.75,25.0,24.33,24.78,664500,24.75,25.0,24.33,24.78,664500,0.0,1.0
2003-04-15,25.2,25.3,24.86,24.9,699500,25.2,25.3,24.86,24.9,699500,0.0,1.0
2003-04-16,25.7,26.0,25.45,25.45,841200,25.7,26.0,25.45,25.45,841200,0.0,1.0
2003-04-17,26.3,26.3,25.65,25.65,557800,26.3,26.3,25.65,25.65,557800,0.0,1.0
2003-04-21,26.45,26.69,26.27,26.3,561300,26.45,26.69,26.27,26.3,561300,0.0,1.0
2003-04-22,27.19,27.33,26.45,26.45,468500,27.19,27.33,26.45,26.45,468500,0.0,1.0
2003-04-23,27.45,28.1,27.33,27.95,522400,27.45,28.1,27.33,27.95,522400,0.0,1.0
2003-04-24,26.75,27.37,26.32,27.2,1073400,26.75,27.37,26.32,27.2,1073400,0.0,1.0
2003-04-25,27.0,27.34,26.7,27.1,281400,27.0,27.34,26.7,27.1,281400,0.0,1.0
2003-04-28,27.17,27.44,26.73,26.75,356000,27.17,27.44,26.73,26.75,356000,0.0,1.0
2003-04-29,27.5,27.7,27.25,27.42,295500,27.5,27.7,27.25,27.42,295500,0.0,1.0
2003-04-30,27.15,27.48,26.92,27.35,329100,27.15,27.48,26.92,27.35,329100,0.0,1.0
2003-05-01,25.57,27.15,24.7,27.15,2696500,25.57,27.15,24.7,27.15,2696500,0.0,1.0
2003-05-02,26.27,26.36,25.65,25.65,805400,26.27,26.36,25.65,25.65,805400,0.0,1.0
2003-05-05,26.8,27.28,26.4,26.4,482000,26.8,27.28,26.4,26.4,482000,0.0,1.0
2003-05-06,26.18,26.89,26.03,26.75,523200,26.18,26.89,26.03,26.75,523200,0.0,1.0
2003-05-07,25.74,26.12,25.71,26.05,410400,25.74,26.12,25.71,26.05,410400,0.0,1.0
2003-05-08,27.06,27.07,25.62,25.7,770300,27.06,27.07,25.62,25.7,770300,0.0,1.0
2003-05-09,28.25,28.25,27.0,27.01,961300,28.25,28.25,27.0,27.01,961300,0.0,1.0
2003-05-12,28.18,28.25,27.55,28.18,438900,28.18,28.25,27.55,28.18,438900,0.0,1.0
2003-05-13,28.14,28.2,27.68,28.05,456800,28.14,28.2,27.68,28.05,456800,0.0,1.0
2003-05-14,29.18,29.28,28.05,28.23,886700,29.18,29.28,28.05,28.23,886700,0.0,1.0
2003-05-15,30.05,30.05,29.43,29.43,969000,30.05,30.05,29.43,29.43,969000,0.0,1.0
2003-05-16,30.1,30.31,29.84,30.3,724700,30.1,30.31,29.84,30.3,724700,0.0,1.0
2003-05-19,29.15,30.15,29.0,29.98,684000,29.15,30.15,29.0,29.98,684000,0.0,1.0
2003-05-20,28.85,29.2,28.45,29.2,346700,28.85,29.2,28.45,29.2,346700,0.0,1.0
2003-05-21,28.65,28.91,28.6,28.85,263700,28.65,28.91,28.6,28.85,263700,0.0,1.0
2003-05-22,28.88,29.06,28.6,28.72,305600,28.88,29.06,28.6,28.72,305600,0.0,1.0
2003-05-23,28.78,29.08,28.4,28.5,330900,28.78,29.08,28.4,28.5,330900,0.0,1.0
2003-05-27,30.05,30.07,28.75,28.76,452300,30.05,30.07,28.75,28.76,452300,0.0,1.0
2003-05-28,30.12,30.47,29.93,30.35,639700,30.12,30.47,29.93,30.35,639700,0.0,1.0
2003-05-29,30.31,30.55,30.05,30.08,616400,30.31,30.55,30.05,30.08,616400,0.0,1.0
2003-05-30,31.77,32.2,30.4,30.4,660700,31.77,32.2,30.4,30.4,660700,0.0,1.0
2003-06-02,32.14,32.86,31.77,31.77,742300,32.14,32.86,31.77,31.77,742300,0.0,1.0
2003-06-03,31.25,32.1,31.04,32.1,840000,31.25,32.1,31.04,32.1,840000,0.0,1.0
2003-06-04,31.94,32.0,31.2,31.25,308200,31.94,32.0,31.2,31.25,308200,0.0,1.0
2003-06-05,32.5,32.57,31.4,32.0,697700,32.5,32.57,31.4,32.0,697700,0.0,1.0
2003-06-06,32.74,34.16,32.74,32.75,813300,32.74,34.16,32.74,32.75,813300,0.0,1.0
2003-06-09,31.98,32.8,31.7,32.8,387200,31.98,32.8,31.7,32.8,387200,0.0,1.0
2003-06-10,32.15,32.25,31.6,31.98,306700,32.15,32.25,31.6,31.98,306700,0.0,1.0
2003-06-11,33.1,33.1,32.05,32.15,325200,33.1,33.1,32.05,32.15,325200,0.0,1.0
2003-06-12,33.35,33.5,33.0,33.32,268700,33.35,33.5,33.0,33.32,268700,0.0,1.0
2003-06-13,33.0,33.6,32.94,33.48,405300,33.0,33.6,32.94,33.48,405300,0.0,1.0
2003-06-16,33.2,33.52,32.9,33.0,809700,33.2,33.52,32.9,33.0,809700,0.0,1.0
2003-06-17,33.99,33.99,33.56,33.7,321100,33.99,33.99,33.56,33.7,321100,0.0,1.0
2003-06-18,33.7,34.12,33.57,33.88,615100,33.7,34.12,33.57,33.88,615100,0.0,1.0
2003-06-19,33.07,34.16,32.91,33.8,445200,33.07,34.16,32.91,33.8,445200,0.0,1.0
2003-06-20,33.3,33.479,32.79,33.07,342800,33.3,33.479,32.79,33.07,342800,0.0,1.0
2003-06-23,32.4,33.3,32.1,33.28,278000,32.4,33.3,32.1,33.28,278000,0.0,1.0
2003-06-24,32.15,32.4,31.9,32.4,345600,32.15,32.4,31.9,32.4,345600,0.0,1.0
2003-06-25,32.36,32.45,32.1,32.15,468400,32.36,32.45,32.1,32.15,468400,0.0,1.0
2003-06-26,32.67,32.7,32.33,32.36,498000,32.67,32.7,32.33,32.36,498000,0.0,1.0
2003-06-27,32.63,32.7,32.39,32.6,320700,32.63,32.7,32.39,32.6,320700,0.0,1.0
2003-06-30,32.18,32.64,32.17,32.64,309900,32.18,32.64,32.17,32.64,309900,0.0,1.0
2003-07-01,31.83,31.9,31.42,31.75,665800,31.83,31.9,31.42,31.75,665800,0.0,1.0
2003-07-02,31.93,32.4,31.7,31.75,819700,31.93,32.4,31.7,31.75,819700,0.0,1.0
2003-07-03,32.11,32.35,31.83,31.83,144200,32.11,32.35,31.83,31.83,144200,0.0,1.0
2003-07-07,32.44,32.8,32.12,32.12,272100,32.44,32.8,32.12,32.12,272100,0.0,1.0
2003-07-08,32.75,32.89,32.14,32.45,294500,32.75,32.89,32.14,32.45,294500,0.0,1.0
2003-07-09,32.99,33.3,32.77,32.77,448500,32.99,33.3,32.77,32.77,448500,0.0,1.0
2003-07-10,32.28,33.0,32.2,32.85,201100,32.28,33.0,32.2,32.85,201100,0.0,1.0
2003-07-11,32.38,32.91,32.29,32.29,299700,32.38,32.91,32.29,32.29,299700,0.0,1.0
2003-07-14,33.43,33.96,32.77,32.85,311800,33.43,33.96,32.77,32.85,311800,0.0,1.0
2003-07-15,33.55,33.87,33.49,33.65,321500,33.55,33.87,33.49,33.65,321500,0.0,1.0
2003-07-16,33.18,33.7,32.93,33.7,316700,33.18,33.7,32.93,33.7,316700,0.0,1.0
2003-07-17,33.04,33.5,32.82,33.18,335600,33.04,33.5,32.82,33.18,335600,0.0,1.0
2003-07-18,33.45,33.7,33.23,33.25,399300,33.45,33.7,33.23,33.25,399300,0.0,1.0
2003-07-21,32.69,33.64,32.69,33.46,210600,32.69,33.64,32.69,33.46,210600,0.0,1.0
2003-07-22,33.01,33.08,32.3,32.6,292600,33.01,33.08,32.3,32.6,292600,0.0,1.0
2003-07-23,32.87,33.07,32.2,33.05,191600,32.87,33.07,32.2,33.05,191600,0.0,1.0
2003-07-24,32.75,33.41,32.65,33.0,170900,32.75,33.41,32.65,33.0,170900,0.0,1.0
2003-07-25,32.15,32.9,32.12,32.85,328800,32.15,32.9,32.12,32.85,328800,0.0,1.0
2003-07-28,32.39,32.48,32.09,32.25,353400,32.39,32.48,32.09,32.25,353400,0.0,1.0
2003-07-29,32.71,32.8,32.3,32.5,345100,32.71,32.8,32.3,32.5,345100,0.0,1.0
2003-07-30,37.13,37.19,34.6,34.6,1682100,37.13,37.19,34.6,34.6,1682100,0.0,1.0
2003-07-31,37.16,37.43,36.75,36.85,796000,37.16,37.43,36.75,36.85,796000,0.0,1.0
2003-08-01,36.32,36.93,36.32,36.8,468100,36.32,36.93,36.32,36.8,468100,0.0,1.0
2003-08-04,35.38,36.41,35.24,36.41,577200,35.38,36.41,35.24,36.41,577200,0.0,1.0
2003-08-05,34.5,35.4,34.49,35.18,449500,34.5,35.4,34.49,35.18,449500,0.0,1.0
2003-08-06,34.41,34.86,34.35,34.7,294400,34.41,34.86,34.35,34.7,294400,0.0,1.0
2003-08-07,34.45,34.58,34.25,34.4,651600,34.45,34.58,34.25,34.4,651600,0.0,1.0
2003-08-08,34.53,35.0,34.35,34.47,132200,34.53,35.0,34.35,34.47,132200,0.0,1.0
2003-08-11,34.63,34.9,34.48,34.5,224000,34.63,34.9,34.48,34.5,224000,0.0,1.0
2003-08-12,35.05,35.16,34.69,34.7,271700,35.05,35.16,34.69,34.7,271700,0.0,1.0
2003-08-13,34.65,35.0,34.49,35.0,658400,34.65,35.0,34.49,35.0,658400,0.0,1.0
2003-08-14,34.58,34.85,34.43,34.65,180700,34.58,34.85,34.43,34.65,180700,0.0,1.0
2003-08-15,34.12,34.33,34.0,34.25,183600,34.12,34.33,34.0,34.25,183600,0.0,1.0
2003-08-18,34.87,35.13,34.2,34.3,219600,34.87,35.13,34.2,34.3,219600,0.0,1.0
2003-08-19,34.87,35.0,34.54,34.87,220600,34.87,35.0,34.54,34.87,220600,0.0,1.0
2003-08-20,35.05,35.08,34.88,34.88,363800,35.05,35.08,34.88,34.88,363800,0.0,1.0
2003-08-21,35.12,35.2,34.75,35.05,151900,35.12,35.2,34.75,35.05,151900,0.0,1.0
2003-08-22,34.5,35.32,34.5,35.0,90600,34.5,35.32,34.5,35.0,90600,0.0,1.0
2003-08-25,34.86,35.0,34.45,34.45,214000,34.86,35.0,34.45,34.45,214000,0.0,1.0
2003-08-26,35.32,35.42,34.6,34.66,421600,35.32,35.42,34.6,34.66,421600,0.0,1.0
2003-08-27,34.65,35.295,34.6,35.25,196100,34.65,35.295,34.6,35.25,196100,0.0,1.0
2003-08-28,35.32,35.45,34.6,34.75,340200,35.32,35.45,34.6,34.75,340200,0.0,1.0
2003-08-29,35.75,35.86,35.15,35.15,138300,35.75,35.86,35.15,35.15,138300,0.0,1.0
2003-09-02,36.47,36.48,35.86,35.95,165700,36.47,36.48,35.86,35.95,165700,0.0,1.0
2003-09-03,31.5,32.99,29.45,32.0,6731600,31.5,32.99,29.45,32.0,6731600,0.0,1.0
2003-09-04,31.85,31.89,31.3,31.69,843300,31.85,31.89,31.3,31.69,843300,0.0,1.0
2003-09-05,31.3,31.9,31.13,31.85,831600,31.3,31.9,31.13,31.85,831600,0.0,1.0
2003-09-08,31.42,31.61,31.25,31.35,703100,31.42,31.61,31.25,31.35,703100,0.0,1.0
2003-09-09,31.5,31.6,31.36,31.5,624000,31.5,31.6,31.36,31.5,624000,0.0,1.0
2003-09-10,31.75,31.95,31.35,31.5,466100,31.75,31.95,31.35,31.5,466100,0.0,1.0
2003-09-11,31.81,32.07,31.7,31.7,264800,31.81,32.07,31.7,31.7,264800,0.0,1.0
2003-09-12,31.8,31.9,31.51,31.9,454200,31.8,31.9,31.51,31.9,454200,0.0,1.0
2003-09-15,32.0,32.0,31.64,31.8,257200,32.0,32.0,31.64,31.8,257200,0.0,1.0
2003-09-16,32.3,32.4,32.05,32.05,266900,32.3,32.4,32.05,32.05,266900,0.0,1.0
2003-09-17,32.85,33.1,32.15,32.2,502700,32.85,33.1,32.15,32.2,502700,0.0,1.0
2003-09-18,32.99,33.12,32.9,32.98,249500,32.99,33.12,32.9,32.98,249500,0.0,1.0
2003-09-19,33.29,33.5,32.98,33.2,306500,33.29,33.5,32.98,33.2,306500,0.0,1.0
2003-09-22,32.77,33.15,32.58,33.15,372200,32.77,33.15,32.58,33.15,372200,0.0,1.0
2003-09-23,32.21,33.06,32.19,32.71,336500,32.21,33.06,32.19,32.71,336500,0.0,1.0
2003-09-24,31.36,32.3,31.26,32.25,492500,31.36,32.3,31.26,32.25,492500,0.0,1.0
2003-09-25,31.16,31.26,30.55,31.12,840000,31.16,31.26,30.55,31.12,840000,0.0,1.0
2003-09-26,30.9,31.08,30.71,31.0,531400,30.9,31.08,30.71,31.0,531400,0.0,1.0
2003-09-29,30.25,31.0,30.05,31.0,773000,30.25,31.0,30.05,31.0,773000,0.0,1.0
2003-09-30,30.69,30.83,30.24,30.29,659500,30.69,30.83,30.24,30.29,659500,0.0,1.0
2003-10-01,31.12,31.25,30.47,30.57,787900,31.12,31.25,30.47,30.57,787900,0.0,1.0
2003-10-02,31.35,31.5,31.17,31.3,620600,31.35,31.5,31.17,31.3,620600,0.0,1.0
2003-10-03,31.1,31.92,31.0,31.6,985200,31.1,31.92,31.0,31.6,985200,0.0,1.0
2003-10-06,31.25,31.49,31.16,31.2,456100,31.25,31.49,31.16,31.2,456100,0.0,1.0
2003-10-07,31.4,31.42,30.95,31.25,370200,31.4,31.42,30.95,31.25,370200,0.0,1.0
2003-10-08,31.55,31.8,31.42,31.43,257900,31.55,31.8,31.42,31.43,257900,0.0,1.0
2003-10-09,31.83,32.4,31.69,31.8,354500,31.83,32.4,31.69,31.8,354500,0.0,1.0
2003-10-10,31.9,32.03,31.65,31.75,148800,31.9,32.03,31.65,31.75,148800,0.0,1.0
2003-10-13,32.08,32.16,31.95,32.05,98100,32.08,32.16,31.95,32.05,98100,0.0,1.0
2003-10-14,32.69,32.77,32.1,32.13,282600,32.69,32.77,32.1,32.13,282600,0.0,1.0
2003-10-15,33.0,33.2,32.74,33.2,451500,33.0,33.2,32.74,33.2,451500,0.0,1.0
2003-10-16,33.38,33.5,32.99,33.0,461200,33.38,33.5,32.99,33.0,461200,0.0,1.0
2003-10-17,33.26,33.4,33.13,33.38,509900,33.26,33.4,33.13,33.38,509900,0.0,1.0
2003-10-20,33.51,33.71,33.03,33.2,471400,33.51,33.71,33.03,33.2,471400,0.0,1.0
2003-10-21,33.7,34.0,33.59,33.8,457100,33.7,34.0,33.59,33.8,457100,0.0,1.0
2003-10-22,33.0,33.7,32.99,33.5,590400,33.0,33.7,32.99,33.5,590400,0.0,1.0
2003-10-23,33.41,33.66,32.6,32.8,211800,33.41,33.66,32.6,32.8,211800,0.0,1.0
2003-10-24,33.9,33.9,33.17,33.25,194600,33.9,33.9,33.17,33.25,194600,0.0,1.0
2003-10-27,33.48,34.13,33.28,34.0,259700,33.48,34.13,33.28,34.0,259700,0.0,1.0
2003-10-28,34.33,34.34,33.58,33.58,301800,34.33,34.34,33.58,33.58,301800,0.0,1.0
2003-10-29,35.01,35.12,34.02,34.34,357100,35.01,35.12,34.02,34.34,357100,0.0,1.0
2003-10-30,31.84,33.65,31.58,33.5,2549800,31.84,33.65,31.58,33.5,2549800,0.0,1.0
2003-10-31,32.24,32.3,31.75,31.85,761400,32.24,32.3,31.75,31.85,761400,0.0,1.0
2003-11-03,32.49,32.65,32.25,32.25,276600,32.49,32.65,32.25,32.25,276600,0.0,1.0
2003-11-04,31.56,32.24,31.56,32.24,476800,31.56,32.24,31.56,32.24,476800,0.0,1.0
2003-11-05,31.39,31.77,30.82,31.65,652500,31.39,31.77,30.82,31.65,652500,0.0,1.0
2003-11-06,31.86,31.9,31.26,31.39,270300,31.86,31.9,31.26,31.39,270300,0.0,1.0
2003-11-07,32.04,32.04,31.455,31.89,304700,32.04,32.04,31.455,31.89,304700,0.0,1.0
2003-11-10,31.67,32.1,31.33,32.03,580500,31.67,32.1,31.33,32.03,580500,0.0,1.0
2003-11-11,31.29,31.61,30.9,31.6,442900,31.29,31.61,30.9,31.6,442900,0.0,1.0
2003-11-12,31.5,31.69,31.3,31.3,551600,31.5,31.69,31.3,31.3,551600,0.0,1.0
2003-11-13,32.54,32.65,31.44,31.51,326700,32.54,32.65,31.44,31.51,326700,0.0,1.0
2003-11-14,32.58,32.71,32.16,32.62,354500,32.58,32.71,32.16,32.62,354500,0.0,1.0
2003-11-17,32.0,32.6,31.85,32.52,210300,32.0,32.6,31.85,32.52,210300,0.0,1.0
2003-11-18,31.64,32.23,31.64,32.1,109600,31.64,32.23,31.64,32.1,109600,0.0,1.0
2003-11-19,31.72,31.85,31.58,31.67,211100,31.72,31.85,31.58,31.67,211100,0.0,1.0
2003-11-20,32.0,32.36,31.65,31.7,203200,32.0,32.36,31.65,31.7,203200,0.0,1.0
2003-11-21,31.96,32.25,31.93,32.15,315900,31.96,32.25,31.93,32.15,315900,0.0,1.0
2003-11-24,32.52,32.53,32.01,32.06,225100,32.52,32.53,32.01,32.06,225100,0.0,1.0
2003-11-25,32.22,32.59,32.2,32.52,170500,32.22,32.59,32.2,32.52,170500,0.0,1.0
2003-11-26,32.3,32.45,32.14,32.3,100500,32.3,32.45,32.14,32.3,100500,0.0,1.0
2003-11-28,32.45,32.53,32.12,32.25,57100,32.45,32.53,32.12,32.25,57100,0.0,1.0
2003-12-01,33.14,33.22,32.65,32.65,220200,33.14,33.22,32.65,32.65,220200,0.0,1.0
2003-12-02,33.1,33.28,33.01,33.04,265300,33.1,33.28,33.01,33.04,265300,0.0,1.0
2003-12-03,33.08,33.28,32.84,33.23,277600,33.08,33.28,32.84,33.23,277600,0.0,1.0
2003-12-04,32.8,32.95,32.18,32.9,198500,32.8,32.95,32.18,32.9,198500,0.0,1.0
2003-12-05,33.1,33.32,32.62,32.81,151700,33.1,33.32,32.62,32.81,151700,0.0,1.0
2003-12-08,33.0,33.22,32.6,33.0,178800,33.0,33.22,32.6,33.0,178800,0.0,1.0
2003-12-09,33.05,33.22,32.89,33.0,119300,33.05,33.22,32.89,33.0,119300,0.0,1.0
2003-12-10,32.8,33.0,32.58,33.0,251800,32.8,33.0,32.58,33.0,251800,0.0,1.0
2003-12-11,33.7,33.78,32.8,32.8,288200,33.7,33.78,32.8,32.8,288200,0.0,1.0
2003-12-12,33.1,33.52,33.03,33.5,239100,33.1,33.52,33.03,33.5,239100,0.0,1.0
2003-12-15,33.04,33.6,32.88,33.4,164600,33.04,33.6,32.88,33.4,164600,0.0,1.0
2003-12-16,33.01,33.5,32.81,33.1,142000,33.01,33.5,32.81,33.1,142000,0.0,1.0
2003-12-17,32.77,33.17,32.77,33.1,173300,32.77,33.17,32.77,33.1,173300,0.0,1.0
2003-12-18,32.96,33.06,32.59,32.87,204600,32.96,33.06,32.59,32.87,204600,0.0,1.0
2003-12-19,32.87,33.15,32.78,33.15,280900,32.87,33.15,32.78,33.15,280900,0.0,1.0
2003-12-22,33.16,33.2,32.83,32.97,120900,33.16,33.2,32.83,32.97,120900,0.0,1.0
2003-12-23,33.0,33.65,32.91,33.3,436900,33.0,33.65,32.91,33.3,436900,0.0,1.0
2003-12-24,33.8,33.88,32.97,33.05,60800,33.8,33.88,32.97,33.05,60800,0.0,1.0
2003-12-26,33.61,34.0,33.6,33.75,90600,33.61,34.0,33.6,33.75,90600,0.0,1.0
2003-12-29,34.18,34.28,33.71,33.71,141100,34.18,34.28,33.71,33.71,141100,0.0,1.0
2003-12-30,34.18,34.35,33.9,34.28,76700,34.18,34.35,33.9,34.28,76700,0.0,1.0
2003-12-31,34.33,34.46,34.15,34.15,145200,34.33,34.46,34.15,34.15,145200,0.0,1.0
2004-01-02,34.04,34.49,33.84,34.28,114900,34.04,34.49,33.84,34.28,114900,0.0,1.0
2004-01-05,33.77,34.33,33.75,33.9,412100,33.77,34.33,33.75,33.9,412100,0.0,1.0
2004-01-06,33.77,33.84,33.59,33.78,145100,33.77,33.84,33.59,33.78,145100,0.0,1.0
2004-01-07,33.9,33.91,33.61,33.77,73500,33.9,33.91,33.61,33.77,73500,0.0,1.0
2004-01-08,33.86,33.97,33.7,33.85,114100,33.86,33.97,33.7,33.85,114100,0.0,1.0
2004-01-09,33.88,34.42,33.56,33.76,230000,33.88,34.42,33.56,33.76,230000,0.0,1.0
2004-01-12,35.2,35.6,34.95,35.1,732900,35.2,35.6,34.95,35.1,732900,0.0,1.0
2004-01-13,35.42,35.49,35.0,35.4,262000,35.42,35.49,35.0,35.4,262000,0.0,1.0
2004-01-14,35.51,35.75,35.41,35.42,224700,35.51,35.75,35.41,35.42,224700,0.0,1.0
2004-01-15,35.95,36.0,35.46,35.52,244300,35.95,36.0,35.46,35.52,244300,0.0,1.0
2004-01-16,37.08,37.3,35.95,36.0,334300,37.08,37.3,35.95,36.0,334300,0.0,1.0
2004-01-20,37.25,37.63,36.86,37.15,370000,37.25,37.63,36.86,37.15,370000,0.0,1.0
2004-01-21,38.35,38.46,37.23,37.26,330000,38.35,38.46,37.23,37.26,330000,0.0,1.0
2004-01-22,38.21,38.4,37.65,38.4,389300,38.21,38.4,37.65,38.4,389300,0.0,1.0
2004-01-23,38.6,38.66,37.9,37.98,256500,38.6,38.66,37.9,37.98,256500,0.0,1.0
2004-01-26,38.9,39.0,38.42,38.57,307900,38.9,39.0,38.42,38.57,307900,0.0,1.0
2004-01-27,39.8,40.07,38.6,38.75,722500,39.8,40.07,38.6,38.75,722500,0.0,1.0
2004-01-28,39.02,40.1,38.96,39.65,665900,39.02,40.1,38.96,39.65,665900,0.0,1.0
2004-01-29,39.45,39.45,38.8,38.8,269700,39.45,39.45,38.8,38.8,269700,0.0,1.0
2004-01-30,40.15,40.21,39.37,39.7,480500,40.15,40.21,39.37,39.7,480500,0.0,1.0
2004-02-02,40.34,40.5,40.02,40.15,406100,40.34,40.5,40.02,40.15,406100,0.0,1.0
2004-02-03,40.1,40.4,39.67,40.34,808400,40.1,40.4,39.67,40.34,808400,0.0,1.0
2004-02-04,39.15,40.12,39.11,40.07,703200,39.15,40.12,39.11,40.07,703200,0.0,1.0
2004-02-05,38.95,39.35,38.74,39.2,185300,38.95,39.35,38.74,39.2,185300,0.0,1.0
2004-02-06,38.97,38.99,38.7,38.8,223100,38.97,38.99,38.7,38.8,223100,0.0,1.0
2004-02-09,39.19,39.55,38.8,39.07,222400,39.19,39.55,38.8,39.07,222400,0.0,1.0
2004-02-10,39.0,39.22,38.55,39.19,301300,39.0,39.22,38.55,39.19,301300,0.0,1.0
2004-02-11,40.99,42.5,40.24,42.5,1281400,40.99,42.5,40.24,42.5,1281400,0.0,1.0
2004-02-12,43.1,43.33,40.99,41.0,1174500,43.1,43.33,40.99,41.0,1174500,0.0,1.0
2004-02-13,43.07,43.55,42.84,43.11,389400,43.07,43.55,42.84,43.11,389400,0.0,1.0
2004-02-17,43.1,43.4,42.82,43.4,279800,43.1,43.4,42.82,43.4,279800,0.0,1.0
2004-02-18,43.6,43.95,42.89,42.95,602600,43.6,43.95,42.89,42.95,602600,0.0,1.0
2004-02-19,43.55,43.97,43.34,43.6,367300,43.55,43.97,43.34,43.6,367300,0.0,1.0
2004-02-20,43.15,43.45,42.75,43.25,180000,43.15,43.45,42.75,43.25,180000,0.0,1.0
2004-02-23,42.34,43.1,42.14,42.85,246100,42.34,43.1,42.14,42.85,246100,0.0,1.0
2004-02-24,42.56,42.64,41.67,42.34,250200,42.56,42.64,41.67,42.34,250200,0.0,1.0
2004-02-25,42.83,43.08,42.33,42.43,155100,42.83,43.08,42.33,42.43,155100,0.0,1.0
2004-02-26,42.7,43.05,42.51,42.93,193800,42.7,43.05,42.51,42.93,193800,0.0,1.0
2004-02-27,43.06,43.12,42.53,42.65,162300,43.06,43.12,42.53,42.65,162300,0.0,1.0
2004-03-01,44.32,44.48,43.0,43.0,477700,44.32,44.48,43.0,43.0,477700,0.0,1.0
2004-03-02,44.84,45.15,44.32,44.35,602500,44.84,45.15,44.32,44.35,602500,0.0,1.0
2004-03-03,44.37,44.9,44.26,44.7,500300,44.37,44.9,44.26,44.7,500300,0.0,1.0
2004-03-04,43.58,44.29,43.58,44.0,1088400,43.58,44.29,43.58,44.0,1088400,0.0,1.0
2004-03-05,43.78,43.84,43.4,43.4,401500,43.78,43.84,43.4,43.4,401500,0.0,1.0
2004-03-08,43.72,44.15,43.51,44.1,341900,43.72,44.15,43.51,44.1,341900,0.0,1.0
2004-03-09,43.27,43.96,42.91,43.82,220900,43.27,43.96,42.91,43.82,220900,0.0,1.0
2004-03-10,42.19,43.1,41.94,42.9,276900,42.19,43.1,41.94,42.9,276900,0.0,1.0
2004-03-11,42.2,43.36,42.0,42.09,342300,42.2,43.36,42.0,42.09,342300,0.0,1.0
2004-03-12,42.65,42.74,42.4,42.6,216200,42.65,42.74,42.4,42.6,216200,0.0,1.0
2004-03-15,42.51,42.87,42.26,42.73,311300,42.51,42.87,42.26,42.73,311300,0.0,1.0
2004-03-16,41.8,42.62,41.68,42.51,245100,41.8,42.62,41.68,42.51,245100,0.0,1.0
2004-03-17,42.59,42.64,41.85,41.95,220900,42.59,42.64,41.85,41.95,220900,0.0,1.0
2004-03-18,42.78,43.11,42.35,42.59,241900,42.78,43.11,42.35,42.59,241900,0.0,1.0
2004-03-19,42.93,43.09,42.56,42.78,130400,42.93,43.09,42.56,42.78,130400,0.0,1.0
2004-03-22,42.25,42.83,41.92,42.83,225400,42.25,42.83,41.92,42.83,225400,0.0,1.0
2004-03-23,41.88,42.4,41.73,42.4,164600,41.88,42.4,41.73,42.4,164600,0.0,1.0
2004-03-24,41.18,42.09,41.18,41.7,210200,41.18,42.09,41.18,41.7,210200,0.0,1.0
2004-03-25,41.99,42.38,41.1,41.43,858700,41.99,42.38,41.1,41.43,858700,0.0,1.0
2004-03-26,42.51,42.74,41.72,42.2,428400,42.51,42.74,41.72,42.2,428400,0.0,1.0
2004-03-29,42.04,42.91,41.79,42.9,450400,42.04,42.91,41.79,42.9,450400,0.0,1.0
2004-03-30,42.03,42.19,41.79,41.85,296700,42.03,42.19,41.79,41.85,296700,0.0,1.0
2004-03-31,42.85,42.85,41.84,42.1,338500,42.85,42.85,41.84,42.1,338500,0.0,1.0
2004-04-01,44.06,44.13,43.0,43.0,531200,44.06,44.13,43.0,43.0,531200,0.0,1.0
2004-04-02,44.4,44.49,43.94,44.35,413000,44.4,44.49,43.94,44.35,413000,0.0,1.0
2004-04-05,44.97,45.2,44.41,44.41,328700,44.97,45.2,44.41,44.41,328700,0.0,1.0
2004-04-06,44.78,44.92,44.61,44.8,223400,44.78,44.92,44.61,44.8,223400,0.0,1.0
2004-04-07,44.98,45.18,44.64,45.0,284100,44.98,45.18,44.64,45.0,284100,0.0,1.0
2004-04-08,45.1,45.58,44.98,45.15,313700,45.1,45.58,44.98,45.15,313700,0.0,1.0
2004-04-12,45.89,45.95,45.32,45.57,683100,45.89,45.95,45.32,45.57,683100,0.0,1.0
2004-04-13,45.52,46.05,45.35,45.89,543300,45.52,46.05,45.35,45.89,543300,0.0,1.0
2004-04-14,45.67,45.81,45.35,45.35,398200,45.67,45.81,45.35,45.35,398200,0.0,1.0
2004-04-15,45.84,45.95,45.34,45.67,408200,45.84,45.95,45.34,45.67,408200,0.0,1.0
2004-04-16,45.5,45.76,45.41,45.76,335600,45.5,45.76,45.41,45.76,335600,0.0,1.0
2004-04-19,45.69,46.0,45.35,45.6,387200,45.69,46.0,45.35,45.6,387200,0.0,1.0
2004-04-20,45.52,46.2,45.5,45.8,221900,45.52,46.2,45.5,45.8,221900,0.0,1.0
2004-04-21,45.66,45.77,45.31,45.52,373700,45.66,45.77,45.31,45.52,373700,0.0,1.0
2004-04-22,45.99,46.17,45.59,45.73,362500,45.99,46.17,45.59,45.73,362500,0.0,1.0
2004-04-23,45.72,46.46,45.3,46.1,194700,45.72,46.46,45.3,46.1,194700,0.0,1.0
2004-04-26,46.73,47.6,45.82,45.82,472200,46.73,47.6,45.82,45.82,472200,0.0,1.0
2004-04-27,47.1,47.3,46.51,46.74,321700,47.1,47.3,46.51,46.74,321700,0.0,1.0
2004-04-28,46.56,47.15,46.13,47.15,263900,46.56,47.15,46.13,47.15,263900,0.0,1.0
2004-04-29,46.0,47.05,45.45,47.0,785100,46.0,47.05,45.45,47.0,785100,0.0,1.0
2004-04-30,46.0,46.33,45.84,46.15,341900,46.0,46.33,45.84,46.15,341900,0.0,1.0
2004-05-03,45.88,46.62,45.59,45.95,603000,45.88,46.62,45.59,45.95,603000,0.0,1.0
2004-05-04,46.4,46.63,45.42,45.8,574700,46.4,46.63,45.42,45.8,574700,0.0,1.0
2004-05-05,46.5,46.97,46.3,46.5,599800,46.5,46.97,46.3,46.5,599800,0.0,1.0
2004-05-06,46.05,46.45,45.94,46.45,475000,46.05,46.45,45.94,46.45,475000,0.0,1.0
2004-05-07,45.35,46.2,45.35,45.95,396700,45.35,46.2,45.35,45.95,396700,0.0,1.0
2004-05-10,44.54,45.43,44.49,45.35,742500,44.54,45.43,44.49,45.35,742500,0.0,1.0
2004-05-11,44.66,44.9,44.31,44.54,463800,44.66,44.9,44.31,44.54,463800,0.0,1.0
2004-05-12,44.0,44.67,43.39,44.67,659100,44.0,44.67,43.39,44.67,659100,0.0,1.0
2004-05-13,44.77,44.98,43.88,44.02,465100,44.77,44.98,43.88,44.02,465100,0.0,1.0
2004-05-14,44.55,45.12,44.4,44.81,287700,44.55,45.12,44.4,44.81,287700,0.0,1.0
2004-05-17,44.13,44.45,43.8,44.45,327700,44.13,44.45,43.8,44.45,327700,0.0,1.0
2004-05-18,44.0,44.39,43.93,44.05,260600,44.0,44.39,43.93,44.05,260600,0.0,1.0
2004-05-19,44.07,44.76,44.04,44.4,306200,44.07,44.76,44.04,44.4,306200,0.0,1.0
2004-05-20,43.81,44.36,43.71,44.0,286600,43.81,44.36,43.71,44.0,286600,0.0,1.0
2004-05-21,43.94,44.3,43.7,43.75,252600,43.94,44.3,43.7,43.75,252600,0.0,1.0
2004-05-24,44.0,44.57,43.81,44.15,222400,44.0,44.57,43.81,44.15,222400,0.0,1.0
2004-05-25,43.9,44.2,43.71,43.95,468400,43.9,44.2,43.71,43.95,468400,0.0,1.0
2004-05-26,44.65,44.71,43.75,43.75,261100,44.65,44.71,43.75,43.75,261100,0.0,1.0
2004-05-27,45.0,45.17,44.57,44.66,234500,45.0,45.17,44.57,44.66,234500,0.0,1.0
2004-05-28,45.08,45.26,44.86,45.05,169900,45.08,45.26,44.86,45.05,169900,0.0,1.0
2004-06-01,45.63,45.64,44.91,45.04,218100,45.63,45.64,44.91,45.04,218100,0.0,1.0
2004-06-02,45.46,45.99,45.46,45.78,178700,45.46,45.99,45.46,45.78,178700,0.0,1.0
2004-06-03,44.65,45.87,44.65,45.53,130900,44.65,45.87,44.65,45.53,130900,0.0,1.0
2004-06-04,44.92,45.08,44.62,44.85,106700,44.92,45.08,44.62,44.85,106700,0.0,1.0
2004-06-07,45.25,45.3,44.68,44.72,270900,45.25,45.3,44.68,44.72,270900,0.0,1.0
2004-06-08,45.33,45.5,45.05,45.1,224700,45.33,45.5,45.05,45.1,224700,0.0,1.0
2004-06-09,45.24,45.45,45.0,45.34,311700,45.24,45.45,45.0,45.34,311700,0.0,1.0
2004-06-10,45.52,45.54,44.81,45.14,556800,45.52,45.54,44.81,45.14,556800,0.0,1.0
2004-06-14,45.4,45.66,45.06,45.55,237600,45.4,45.66,45.06,45.55,237600,0.0,1.0
2004-06-15,45.4,45.54,45.08,45.41,153400,45.4,45.54,45.08,45.41,153400,0.0,1.0
2004-06-16,46.19,46.29,45.55,45.65,254100,46.19,46.29,45.55,45.65,254100,0.0,1.0
2004-06-17,45.52,46.18,45.33,46.15,208000,45.52,46.18,45.33,46.15,208000,0.0,1.0
2004-06-18,45.16,45.58,45.11,45.4,156900,45.16,45.58,45.11,45.4,156900,0.0,1.0
2004-06-21,44.74,45.26,44.73,45.17,311600,44.74,45.26,44.73,45.17,311600,0.0,1.0
2004-06-22,45.28,45.33,44.78,44.99,243000,45.28,45.33,44.78,44.99,243000,0.0,1.0
2004-06-23,46.29,46.29,45.4,45.4,173800,46.29,46.29,45.4,45.4,173800,0.0,1.0
2004-06-24,46.54,46.9,46.25,46.33,230600,46.54,46.9,46.25,46.33,230600,0.0,1.0
2004-06-25,47.25,47.28,46.65,46.65,214100,47.25,47.28,46.65,46.65,214100,0.0,1.0
2004-06-28,46.49,47.29,46.41,47.29,203900,46.49,47.29,46.41,47.29,203900,0.0,1.0
2004-06-29,47.62,47.7,46.62,46.65,554700,47.62,47.7,46.62,46.65,554700,0.0,1.0
2004-06-30,48.87,48.97,47.8,47.8,533200,48.87,48.97,47.8,47.8,533200,0.0,1.0
2004-07-01,43.22,48.15,42.7,48.1,5038700,43.22,48.15,42.7,48.1,5038700,0.0,1.0
2004-07-02,43.73,44.15,42.37,43.48,1752900,43.73,44.15,42.37,43.48,1752900,0.0,1.0
2004-07-06,44.48,44.63,43.67,43.74,1308400,44.48,44.63,43.67,43.74,1308400,0.0,1.0
2004-07-07,44.19,44.53,43.94,44.43,1754100,44.19,44.53,43.94,44.43,1754100,0.0,1.0
2004-07-08,43.55,44.36,43.5,44.35,652300,43.55,44.36,43.5,44.35,652300,0.0,1.0
2004-07-09,43.07,43.73,42.78,43.55,1122600,43.07,43.73,42.78,43.55,1122600,0.0,1.0
2004-07-12,43.72,43.75,43.0,43.31,1077800,43.72,43.75,43.0,43.31,1077800,0.0,1.0
2004-07-13,44.29,44.3,43.75,43.85,843900,44.29,44.3,43.75,43.85,843900,0.0,1.0
2004-07-14,44.7,45.14,44.17,44.18,1328900,44.7,45.14,44.17,44.18,1328900,0.0,1.0
2004-07-15,44.42,44.84,44.23,44.84,534800,44.42,44.84,44.23,44.84,534800,0.0,1.0
2004-07-16,44.04,44.43,44.0,44.43,691500,44.04,44.43,44.0,44.43,691500,0.0,1.0
2004-07-19,43.53,44.04,43.33,44.04,463400,43.53,44.04,43.33,44.04,463400,0.0,1.0
2004-07-20,43.86,43.88,43.3,43.53,430200,43.86,43.88,43.3,43.53,430200,0.0,1.0
2004-07-21,43.29,44.2,43.24,44.11,1143400,43.29,44.2,43.24,44.11,1143400,0.0,1.0
2004-07-22,42.99,43.28,42.92,43.21,760400,42.99,43.28,42.92,43.21,760400,0.0,1.0
2004-07-23,42.62,43.1,42.61,43.0,258400,42.62,43.1,42.61,43.0,258400,0.0,1.0
2004-07-26,42.64,42.96,42.6,42.62,569700,42.64,42.96,42.6,42.62,569700,0.0,1.0
2004-07-27,43.27,43.33,42.63,42.79,602100,43.27,43.33,42.63,42.79,602100,0.0,1.0
2004-07-28,42.75,43.28,42.5,43.28,628500,42.75,43.28,42.5,43.28,628500,0.0,1.0
2004-07-29,45.11,45.9,43.78,43.8,1992500,45.11,45.9,43.78,43.8,1992500,0.0,1.0
2004-07-30,45.07,45.2,44.67,45.15,532400,45.07,45.2,44.67,45.15,532400,0.0,1.0
2004-08-02,45.5,45.5,44.44,44.9,591700,45.5,45.5,44.44,44.9,591700,0.0,1.0
2004-08-03,44.5,45.44,44.46,45.4,502400,44.5,45.44,44.46,45.4,502400,0.0,1.0
2004-08-04,43.98,44.51,43.78,44.45,542400,43.98,44.51,43.78,44.45,542400,0.0,1.0
2004-08-05,43.13,44.15,43.06,44.15,615000,43.13,44.15,43.06,44.15,615000,0.0,1.0
2004-08-06,42.28,43.12,42.07,43.12,834600,42.28,43.12,42.07,43.12,834600,0.0,1.0
2004-08-09,41.81,42.49,41.67,42.42,482100,41.81,42.49,41.67,42.42,482100,0.0,1.0
2004-08-10,42.37,42.42,41.88,41.95,574200,42.37,42.42,41.88,41.95,574200,0.0,1.0
2004-08-11,42.77,42.94,42.01,42.35,445900,42.77,42.94,42.01,42.35,445900,0.0,1.0
2004-08-12,41.91,42.71,41.89,42.65,379900,41.91,42.71,41.89,42.65,379900,0.0,1.0
2004-08-13,41.76,42.23,41.57,42.04,216100,41.76,42.23,41.57,42.04,216100,0.0,1.0
2004-08-16,42.28,42.35,41.75,41.75,539000,42.28,42.35,41.75,41.75,539000,0.0,1.0
2004-08-17,42.56,42.81,42.27,42.4,504100,42.56,42.81,42.27,42.4,504100,0.0,1.0
2004-08-18,42.77,42.93,42.45,42.58,542400,42.77,42.93,42.45,42.58,542400,0.0,1.0
2004-08-19,43.02,43.19,42.54,42.8,467300,43.02,43.19,42.54,42.8,467300,0.0,1.0
2004-08-20,43.4,43.51,42.85,42.9,262000,43.4,43.51,42.85,42.9,262000,0.0,1.0
2004-08-23,43.31,43.59,43.1,43.45,317700,43.31,43.59,43.1,43.45,317700,0.0,1.0
2004-08-24,43.53,43.57,43.25,43.45,304700,43.53,43.57,43.25,43.45,304700,0.0,1.0
2004-08-25,43.49,43.58,43.2,43.49,227600,43.49,43.58,43.2,43.49,227600,0.0,1.0
2004-08-26,43.26,43.46,43.2,43.43,220700,43.26,43.46,43.2,43.43,220700,0.0,1.0
2004-08-27,44.14,44.28,43.33,43.38,377300,44.14,44.28,43.33,43.38,377300,0.0,1.0
2004-08-30,43.33,44.18,43.26,44.14,205100,43.33,44.18,43.26,44.14,205100,0.0,1.0
2004-08-31,43.55,43.74,43.26,43.4,340600,43.55,43.74,43.26,43.4,340600,0.0,1.0
2004-09-01,44.07,44.3,43.51,43.58,363500,44.07,44.3,43.51,43.58,363500,0.0,1.0
2004-09-02,44.38,44.7,43.9,44.0,279800,44.38,44.7,43.9,44.0,279800,0.0,1.0
2004-09-03,44.0,44.4,43.8,44.3,185900,44.0,44.4,43.8,44.3,185900,0.0,1.0
2004-09-07,44.45,44.48,44.1,44.1,229500,44.45,44.48,44.1,44.1,229500,0.0,1.0
2004-09-08,44.44,44.72,44.24,44.39,347800,44.44,44.72,44.24,44.39,347800,0.0,1.0
2004-09-09,44.0,44.47,43.85,44.44,383700,44.0,44.47,43.85,44.44,383700,0.0,1.0
2004-09-10,44.15,44.37,43.76,43.97,505300,44.15,44.37,43.76,43.97,505300,0.0,1.0
2004-09-13,44.27,44.35,44.11,44.25,326700,44.27,44.35,44.11,44.25,326700,0.0,1.0
2004-09-14,44.35,44.45,44.15,44.2,240600,44.35,44.45,44.15,44.2,240600,0.0,1.0
2004-09-15,45.16,45.21,44.36,44.4,553900,45.16,45.21,44.36,44.4,553900,0.0,1.0
2004-09-16,46.0,46.3,45.16,45.16,610800,46.0,46.3,45.16,45.16,610800,0.0,1.0
2004-09-17,46.41,46.5,46.0,46.0,522900,46.41,46.5,46.0,46.0,522900,0.0,1.0
2004-09-20,46.83,46.99,46.45,46.63,765000,46.83,46.99,46.45,46.63,765000,0.0,1.0
2004-09-21,47.25,47.39,46.52,46.84,874800,47.25,47.39,46.52,46.84,874800,0.0,1.0
2004-09-22,46.53,47.1,46.23,47.1,490400,46.53,47.1,46.23,47.1,490400,0.0,1.0
2004-09-23,46.29,46.81,46.26,46.6,365400,46.29,46.81,46.26,46.6,365400,0.0,1.0
2004-09-24,46.01,46.23,45.86,46.23,234300,46.01,46.23,45.86,46.23,234300,0.0,1.0
2004-09-27,45.7,45.86,45.47,45.85,511900,45.7,45.86,45.47,45.85,511900,0.0,1.0
2004-09-28,45.95,46.09,45.27,45.75,520300,45.95,46.09,45.27,45.75,520300,0.0,1.0
2004-09-29,45.78,46.1,45.67,46.1,332800,45.78,46.1,45.67,46.1,332800,0.0,1.0
2004-09-30,45.8,45.88,44.9,45.7,788500,45.8,45.88,44.9,45.7,788500,0.0,1.0
2004-10-01,46.64,46.66,45.89,45.95,376700,46.64,46.66,45.89,45.95,376700,0.0,1.0
2004-10-04,46.38,46.71,46.35,46.69,756900,46.38,46.71,46.35,46.69,756900,0.0,1.0
2004-10-05,46.16,46.3,45.91,46.3,485600,46.16,46.3,45.91,46.3,485600,0.0,1.0
2004-10-06,46.36,46.36,46.0,46.1,259300,46.36,46.36,46.0,46.1,259300,0.0,1.0
2004-10-07,45.36,46.11,45.28,46.11,370500,45.36,46.11,45.28,46.11,370500,0.0,1.0
2004-10-08,45.44,45.73,45.22,45.3,583300,45.44,45.73,45.22,45.3,583300,0.0,1.0
2004-10-11,46.58,47.13,45.89,46.05,837100,46.58,47.13,45.89,46.05,837100,0.0,1.0
2004-10-12,46.43,46.78,46.17,46.59,470700,46.43,46.78,46.17,46.59,470700,0.0,1.0
2004-10-13,46.25,46.67,45.9,46.6,438700,46.25,46.67,45.9,46.6,438700,0.0,1.0
2004-10-14,46.35,47.0,46.17,46.2,364400,46.35,47.0,46.17,46.2,364400,0.0,1.0
2004-10-15,47.45,47.6,46.33,46.48,498700,47.45,47.6,46.33,46.48,498700,0.0,1.0
2004-10-18,47.8,48.49,46.25,46.6,828100,47.8,48.49,46.25,46.6,828100,0.0,1.0
2004-10-19,48.71,49.05,47.91,48.25,800600,48.71,49.05,47.91,48.25,800600,0.0,1.0
2004-10-20,48.79,48.99,47.88,48.65,2136300,48.79,48.99,47.88,48.65,2136300,0.0,1.0
2004-10-21,48.3,48.87,47.7,48.79,837200,48.3,48.87,47.7,48.79,837200,0.0,1.0
2004-10-22,47.15,48.12,46.89,48.1,692000,47.15,48.12,46.89,48.1,692000,0.0,1.0
2004-10-25,47.04,47.38,46.64,46.8,646700,47.04,47.38,46.64,46.8,646700,0.0,1.0
2004-10-26,46.98,47.7,46.89,47.15,665200,46.98,47.7,46.89,47.15,665200,0.0,1.0
2004-10-27,47.9,48.13,46.83,46.99,723300,47.9,48.13,46.83,46.99,723300,0.0,1.0
2004-10-28,47.61,48.23,47.6,47.9,418600,47.61,48.23,47.6,47.9,418600,0.0,1.0
2004-10-29,46.79,48.58,46.66,48.15,1175300,46.79,48.58,46.66,48.15,1175300,0.0,1.0
2004-11-01,46.8,47.0,46.17,46.92,889000,46.8,47.0,46.17,46.92,889000,0.0,1.0
2004-11-02,45.96,47.06,45.78,46.4,864600,45.96,47.06,45.78,46.4,864600,0.0,1.0
2004-11-03,46.25,46.73,46.0,46.0,787500,46.25,46.73,46.0,46.0,787500,0.0,1.0
2004-11-04,46.5,46.75,45.81,46.4,545700,46.5,46.75,45.81,46.4,545700,0.0,1.0
2004-11-05,47.0,47.04,46.56,46.6,662000,47.0,47.04,46.56,46.6,662000,0.0,1.0
2004-11-08,46.63,47.11,46.59,47.05,476100,46.63,47.11,46.59,47.05,476100,0.0,1.0
2004-11-09,46.89,47.32,46.5,46.8,744800,46.89,47.32,46.5,46.8,744800,0.0,1.0
2004-11-10,45.86,46.99,45.84,46.83,977300,45.86,46.99,45.84,46.83,977300,0.0,1.0
2004-11-11,45.0,45.86,44.95,45.81,908600,45.0,45.86,44.95,45.81,908600,0.0,1.0
2004-11-12,45.0,45.14,44.35,44.95,769500,45.0,45.14,44.35,44.95,769500,0.0,1.0
2004-11-15,44.91,45.4,44.75,44.75,880800,44.91,45.4,44.75,44.75,880800,0.0,1.0
2004-11-16,44.79,45.17,44.74,44.96,690800,44.79,45.17,44.74,44.96,690800,0.0,1.0
2004-11-17,45.13,45.64,44.9,44.9,717400,45.13,45.64,44.9,44.9,717400,0.0,1.0
2004-11-18,46.0,46.37,44.95,45.13,1516400,46.0,46.37,44.95,45.13,1516400,0.0,1.0
2004-11-19,46.06,46.3,45.31,46.0,786100,46.06,46.3,45.31,46.0,786100,0.0,1.0
2004-11-22,46.69,47.07,45.93,46.14,661100,46.69,47.07,45.93,46.14,661100,0.0,1.0
2004-11-23,47.25,47.45,46.27,46.28,691200,47.25,47.45,46.27,46.28,691200,0.0,1.0
2004-11-24,47.45,47.71,47.29,47.35,275400,47.45,47.71,47.29,47.35,275400,0.0,1.0
2004-11-26,47.38,47.64,47.21,47.3,151100,47.38,47.64,47.21,47.3,151100,0.0,1.0
2004-11-29,47.05,47.38,46.7,47.35,435900,47.05,47.38,46.7,47.35,435900,0.0,1.0
2004-11-30,46.75,47.1,46.75,46.95,278400,46.75,47.1,46.75,46.95,278400,0.0,1.0
2004-12-01,47.4,47.48,46.0,46.5,472600,47.4,47.48,46.0,46.5,472600,0.0,1.0
2004-12-02,47.97,47.98,47.3,47.3,362400,47.97,47.98,47.3,47.3,362400,0.0,1.0
2004-12-03,47.81,48.09,47.62,47.75,266100,47.81,48.09,47.62,47.75,266100,0.0,1.0
2004-12-06,47.91,48.18,47.41,47.81,357000,47.91,48.18,47.41,47.81,357000,0.0,1.0
2004-12-07,47.71,48.1,47.6,48.0,555200,47.71,48.1,47.6,48.0,555200,0.0,1.0
2004-12-08,48.0,48.2,47.67,47.7,378900,48.0,48.2,47.67,47.7,378900,0.0,1.0
2004-12-09,48.45,48.46,47.8,47.99,499700,48.45,48.46,47.8,47.99,499700,0.0,1.0
2004-12-10,47.76,48.42,47.72,47.95,481900,47.76,48.42,47.72,47.95,481900,0.0,1.0
2004-12-13,47.05,47.76,47.04,47.76,674500,47.05,47.76,47.04,47.76,674500,0.0,1.0
2004-12-14,46.75,47.2,46.362,47.05,916500,46.75,47.2,46.362,47.05,916500,0.0,1.0
2004-12-15,44.31,46.0,44.31,45.9,1959800,44.31,46.0,44.31,45.9,1959800,0.0,1.0
2004-12-16,46.1,46.12,44.32,44.32,1393300,46.1,46.12,44.32,44.32,1393300,0.0,1.0
2004-12-17,46.54,47.25,46.25,46.6,1077200,46.54,47.25,46.25,46.6,1077200,0.0,1.0
2004-12-20,46.87,47.0,46.41,46.7,745400,46.87,47.0,46.41,46.7,745400,0.0,1.0
2004-12-21,46.72,46.96,46.48,46.67,465200,46.72,46.96,46.48,46.67,465200,0.0,1.0
2004-12-22,47.14,47.39,46.5,46.8,443300,47.14,47.39,46.5,46.8,443300,0.0,1.0
2004-12-23,46.55,47.34,46.54,47.3,394700,46.55,47.34,46.54,47.3,394700,0.0,1.0
2004-12-27,45.78,46.2,45.59,46.2,376200,45.78,46.2,45.59,46.2,376200,0.0,1.0
2004-12-28,46.2,46.25,45.72,45.72,463000,46.2,46.25,45.72,45.72,463000,0.0,1.0
2004-12-29,46.31,46.66,46.22,46.4,224300,46.31,46.66,46.22,46.4,224300,0.0,1.0
2004-12-30,46.45,46.57,46.0,46.3,448300,46.45,46.57,46.0,46.3,448300,0.0,1.0
2004-12-31,46.01,46.45,46.0,46.45,176600,46.01,46.45,46.0,46.45,176600,0.0,1.0
2005-01-03,45.35,46.11,45.3,45.9,459300,45.35,46.11,45.3,45.9,459300,0.0,1.0
2005-01-04,44.36,45.18,44.35,45.13,764300,44.36,45.18,44.35,45.13,764300,0.0,1.0
2005-01-05,44.06,44.4,44.01,44.36,533700,44.06,44.4,44.01,44.36,533700,0.0,1.0
2005-01-06,44.86,44.93,43.99,44.0,446100,44.86,44.93,43.99,44.0,446100,0.0,1.0
2005-01-07,44.4,44.94,44.26,44.86,359100,44.4,44.94,44.26,44.86,359100,0.0,1.0
2005-01-10,44.97,45.33,44.42,44.5,537200,44.97,45.33,44.42,44.5,537200,0.0,1.0
2005-01-11,44.4,44.9,44.36,44.65,742200,44.4,44.9,44.36,44.65,742200,0.0,1.0
2005-01-12,44.71,44.93,44.3,44.41,558600,44.71,44.93,44.3,44.41,558600,0.0,1.0
2005-01-13,44.42,44.82,44.35,44.82,372000,44.42,44.82,44.35,44.82,372000,0.0,1.0
2005-01-14,45.28,45.73,44.4,44.4,735900,45.28,45.73,44.4,44.4,735900,0.0,1.0
2005-01-18,45.78,45.83,45.43,45.45,693800,45.78,45.83,45.43,45.45,693800,0.0,1.0
2005-01-19,45.56,45.85,45.44,45.85,505900,45.56,45.85,45.44,45.85,505900,0.0,1.0
2005-01-20,45.46,45.72,45.4,45.57,284700,45.46,45.72,45.4,45.57,284700,0.0,1.0
2005-01-21,44.56,45.44,44.51,45.4,394300,44.56,45.44,44.51,45.4,394300,0.0,1.0
2005-01-24,44.6,45.05,44.46,44.57,449600,44.6,45.05,44.46,44.57,449600,0.0,1.0
2005-01-25,44.99,45.12,44.7,44.7,610100,44.99,45.12,44.7,44.7,610100,0.0,1.0
2005-01-26,45.86,45.9,44.94,45.05,663100,45.86,45.9,44.94,45.05,663100,0.0,1.0
2005-01-27,47.02,47.49,45.76,45.87,1374000,47.02,47.49,45.76,45.87,1374000,0.0,1.0
2005-01-28,46.89,47.2,46.71,47.02,649400,46.89,47.2,46.71,47.02,649400,0.0,1.0
2005-01-31,47.38,47.47,46.71,46.95,627400,47.38,47.47,46.71,46.95,627400,0.0,1.0
2005-02-01,47.75,48.0,47.24,47.35,473800,47.75,48.0,47.24,47.35,473800,0.0,1.0
2005-02-02,47.12,47.95,47.11,47.95,598400,47.12,47.95,47.11,47.95,598400,0.0,1.0
2005-02-03,47.0,47.23,46.55,47.15,496900,47.0,47.23,46.55,47.15,496900,0.0,1.0
2005-02-04,47.66,47.66,46.55,47.01,325800,47.66,47.66,46.55,47.01,325800,0.0,1.0
2005-02-07,47.69,47.96,47.58,47.71,262700,47.69,47.96,47.58,47.71,262700,0.0,1.0
2005-02-08,48.32,48.39,47.43,47.69,518300,48.32,48.39,47.43,47.69,518300,0.0,1.0
2005-02-09,47.6,48.3,47.45,48.23,343400,47.6,48.3,47.45,48.23,343400,0.0,1.0
2005-02-10,47.29,47.52,46.87,47.52,235000,47.29,47.52,46.87,47.52,235000,0.0,1.0
2005-02-11,47.7,47.95,47.1,47.15,300200,47.7,47.95,47.1,47.15,300200,0.0,1.0
2005-02-14,46.94,47.78,46.62,47.69,749800,46.94,47.78,46.62,47.69,749800,0.0,1.0
2005-02-15,51.0,51.64,47.1,47.1,4908900,51.0,51.64,47.1,47.1,4908900,0.0,1.0
2005-02-16,49.87,50.96,49.78,50.5,891900,49.87,50.96,49.78,50.5,891900,0.0,1.0
2005-02-17,47.75,49.91,47.5,49.7,2554200,47.75,49.91,47.5,49.7,2554200,0.0,1.0
2005-02-18,47.98,48.17,47.74,47.93,661300,47.98,48.17,47.74,47.93,661300,0.0,1.0
2005-02-22,46.52,48.08,46.5,48.0,580500,46.52,48.08,46.5,48.0,580500,0.0,1.0
2005-02-23,46.7,46.95,46.49,46.8,409500,46.7,46.95,46.49,46.8,409500,0.0,1.0
2005-02-24,46.95,47.01,46.19,46.6,433400,46.95,47.01,46.19,46.6,433400,0.0,1.0
2005-02-25,46.3,47.24,46.09,47.0,937600,46.3,47.24,46.09,47.0,937600,0.0,1.0
2005-02-28,46.1,46.47,45.7,46.2,451300,46.1,46.47,45.7,46.2,451300,0.0,1.0
2005-03-01,46.15,46.43,45.94,46.25,451100,46.15,46.43,45.94,46.25,451100,0.0,1.0
2005-03-02,46.2,46.65,46.1,46.2,460700,46.2,46.65,46.1,46.2,460700,0.0,1.0
2005-03-03,46.2,46.73,46.03,46.4,504900,46.2,46.73,46.03,46.4,504900,0.0,1.0
2005-03-04,46.35,46.36,45.9,46.29,502100,46.35,46.36,45.9,46.29,502100,0.0,1.0
2005-03-07,46.1,46.61,46.02,46.35,530500,46.1,46.61,46.02,46.35,530500,0.0,1.0
2005-03-08,46.0,46.25,45.85,46.05,754400,46.0,46.25,45.85,46.05,754400,0.0,1.0
2005-03-09,45.47,46.06,45.25,46.0,355300,45.47,46.06,45.25,46.0,355300,0.0,1.0
2005-03-10,45.83,45.86,45.06,45.65,676200,45.83,45.86,45.06,45.65,676200,0.0,1.0
2005-03-11,46.77,46.98,46.0,46.0,664400,46.77,46.98,46.0,46.0,664400,0.0,1.0
2005-03-14,47.67,47.77,47.03,47.15,508400,47.67,47.77,47.03,47.15,508400,0.0,1.0
2005-03-15,47.51,48.0,47.5,47.9,695600,47.51,48.0,47.5,47.9,695600,0.0,1.0
2005-03-16,47.15,47.68,46.93,47.51,503300,47.15,47.68,46.93,47.51,503300,0.0,1.0
2005-03-17,47.5,47.66,46.88,47.4,652000,47.5,47.66,46.88,47.4,652000,0.0,1.0
2005-03-18,48.27,48.36,47.74,48.0,796800,48.27,48.36,47.74,48.0,796800,0.0,1.0
2005-03-21,48.1,48.49,47.95,48.3,1018400,48.1,48.49,47.95,48.3,1018400,0.0,1.0
2005-03-22,48.32,48.76,48.1,48.1,386000,48.32,48.76,48.1,48.1,386000,0.0,1.0
2005-03-23,47.65,48.46,47.5,48.35,489700,47.65,48.46,47.5,48.35,489700,0.0,1.0
2005-03-24,47.8,47.95,47.41,47.66,479100,47.8,47.95,47.41,47.66,479100,0.0,1.0
2005-03-28,47.26,48.3,46.99,48.2,610900,47.26,48.3,46.99,48.2,610900,0.0,1.0
2005-03-29,46.41,47.26,46.39,47.22,637300,46.41,47.26,46.39,47.22,637300,0.0,1.0
2005-03-30,45.5,46.41,45.16,46.41,1034900,45.5,46.41,45.16,46.41,1034900,0.0,1.0
2005-03-31,47.04,47.6,45.75,46.5,632300,47.04,47.6,45.75,46.5,632300,0.0,1.0
2005-04-01,46.58,47.4,45.98,47.0,432500,46.58,47.4,45.98,47.0,432500,0.0,1.0
2005-04-04,47.1,47.24,46.17,46.5,556200,47.1,47.24,46.17,46.5,556200,0.0,1.0
2005-04-05,47.65,48.0,47.2,47.2,410500,47.65,48.0,47.2,47.2,410500,0.0,1.0
2005-04-06,49.06,49.08,47.6,47.65,692400,49.06,49.08,47.6,47.65,692400,0.0,1.0
2005-04-07,49.52,49.52,49.07,49.07,419000,49.52,49.52,49.07,49.07,419000,0.0,1.0
2005-04-08,49.1,49.52,49.08,49.52,297900,49.1,49.52,49.08,49.52,297900,0.0,1.0
2005-04-11,48.89,49.33,48.72,49.0,204300,48.89,49.33,48.72,49.0,204300,0.0,1.0
2005-04-12,48.95,49.27,48.23,48.89,404000,48.95,49.27,48.23,48.89,404000,0.0,1.0
2005-04-13,48.4,48.97,48.05,48.9,408700,48.4,48.97,48.05,48.9,408700,0.0,1.0
2005-04-14,47.79,48.4,47.77,48.2,528300,47.79,48.4,47.77,48.2,528300,0.0,1.0
2005-04-15,47.31,48.01,47.14,47.75,342700,47.31,48.01,47.14,47.75,342700,0.0,1.0
2005-04-18,45.89,47.65,45.39,47.65,877100,45.89,47.65,45.39,47.65,877100,0.0,1.0
2005-04-19,46.0,46.11,45.4,45.4,737000,46.0,46.11,45.4,45.4,737000,0.0,1.0
2005-04-20,46.6,46.98,46.09,46.5,642600,46.6,46.98,46.09,46.5,642600,0.0,1.0
2005-04-21,47.2,47.33,46.75,46.75,473400,47.2,47.33,46.75,46.75,473400,0.0,1.0
2005-04-22,47.7,48.27,47.45,47.45,466700,47.7,48.27,47.45,47.45,466700,0.0,1.0
2005-04-25,48.17,48.2,47.53,47.7,377800,48.17,48.2,47.53,47.7,377800,0.0,1.0
2005-04-26,47.97,48.38,47.85,48.29,204000,47.97,48.38,47.85,48.29,204000,0.0,1.0
2005-04-27,47.71,47.97,47.17,47.97,189700,47.71,47.97,47.17,47.97,189700,0.0,1.0
2005-04-28,46.96,47.6,46.81,47.56,240100,46.96,47.6,46.81,47.56,240100,0.0,1.0
2005-04-29,47.37,47.43,46.42,47.07,250000,47.37,47.43,46.42,47.07,250000,0.0,1.0
2005-05-02,47.35,47.45,46.88,47.33,314100,47.35,47.45,46.88,47.33,314100,0.0,1.0
2005-05-03,47.92,48.0,47.1,47.3,338000,47.92,48.0,47.1,47.3,338000,0.0,1.0
2005-05-04,47.46,47.85,46.37,47.1,598500,47.46,47.85,46.37,47.1,598500,0.0,1.0
2005-05-05,47.58,47.91,47.13,47.54,145700,47.58,47.91,47.13,47.54,145700,0.0,1.0
2005-05-06,47.32,47.6,46.84,47.6,259800,47.32,47.6,46.84,47.6,259800,0.0,1.0
2005-05-09,47.36,47.44,47.11,47.35,246500,47.36,47.44,47.11,47.35,246500,0.0,1.0
2005-05-10,47.24,47.33,46.94,47.16,253300,47.24,47.33,46.94,47.16,253300,0.0,1.0
2005-05-11,47.08,47.41,46.51,47.4,374800,47.08,47.41,46.51,47.4,374800,0.0,1.0
2005-05-12,46.93,47.4,46.6,47.08,225600,46.93,47.4,46.6,47.08,225600,0.0,1.0
2005-05-13,47.22,47.29,46.66,46.93,305000,47.22,47.29,46.66,46.93,305000,0.0,1.0
2005-05-16,47.61,47.66,46.95,47.2,267700,47.61,47.66,46.95,47.2,267700,0.0,1.0
2005-05-17,47.74,47.74,47.12,47.5,240800,47.74,47.74,47.12,47.5,240800,0.0,1.0
2005-05-18,48.27,48.38,47.87,48.15,249700,48.27,48.38,47.87,48.15,249700,0.0,1.0
2005-05-19,48.54,48.6,48.02,48.25,229700,48.54,48.6,48.02,48.25,229700,0.0,1.0
2005-05-20,48.43,48.64,48.21,48.54,282400,48.43,48.64,48.21,48.54,282400,0.0,1.0
2005-05-23,48.4,48.59,48.11,48.42,254200,48.4,48.59,48.11,48.42,254200,0.0,1.0
2005-05-24,48.1,48.6,48.01,48.48,545600,48.1,48.6,48.01,48.48,545600,0.0,1.0
2005-05-25,47.93,48.1,47.66,47.8,390800,47.93,48.1,47.66,47.8,390800,0.0,1.0
2005-05-26,48.38,48.48,48.03,48.03,170400,48.38,48.48,48.03,48.03,170400,0.0,1.0
2005-05-27,48.26,48.47,48.02,48.37,167500,48.26,48.47,48.02,48.37,167500,0.0,1.0
2005-05-31,48.09,48.33,48.0,48.16,202100,48.09,48.33,48.0,48.16,202100,0.0,1.0
2005-06-01,48.23,48.74,48.0,48.05,244900,48.23,48.74,48.0,48.05,244900,0.0,1.0
2005-06-02,47.57,48.6,47.3408,48.23,534800,47.57,48.6,47.3408,48.23,534800,0.0,1.0
2005-06-03,47.8,48.04,47.45,47.65,354100,47.8,48.04,47.45,47.65,354100,0.0,1.0
2005-06-06,47.2,47.84,47.2,47.65,489000,47.2,47.84,47.2,47.65,489000,0.0,1.0
2005-06-07,46.68,47.58,46.634,47.4,370200,46.68,47.58,46.634,47.4,370200,0.0,1.0
2005-06-08,46.63,46.81,46.4,46.7,301400,46.63,46.81,46.4,46.7,301400,0.0,1.0
2005-06-09,46.62,46.9,46.28,46.57,350900,46.62,46.9,46.28,46.57,350900,0.0,1.0
2005-06-10,46.27,46.8,46.14,46.62,236700,46.27,46.8,46.14,46.62,236700,0.0,1.0
2005-06-13,47.02,47.57,46.24,46.28,338100,47.02,47.57,46.24,46.28,338100,0.0,1.0
2005-06-14,47.19,47.32,46.97,47.08,461300,47.19,47.32,46.97,47.08,461300,0.0,1.0
2005-06-15,47.25,47.61,47.21,47.4,293700,47.25,47.61,47.21,47.4,293700,0.0,1.0
2005-06-16,47.78,47.79,47.02,47.02,326900,47.78,47.79,47.02,47.02,326900,0.0,1.0
2005-06-17,47.94,48.01,47.46,48.0,903200,47.94,48.01,47.46,48.0,903200,0.0,1.0
2005-06-20,48.05,48.24,47.73,47.93,156000,48.05,48.24,47.73,47.93,156000,0.0,1.0
2005-06-21,47.41,48.16,47.41,48.0,409700,47.41,48.16,47.41,48.0,409700,0.0,1.0
2005-06-22,47.42,47.88,47.2,47.5,470200,47.42,47.88,47.2,47.5,470200,0.0,1.0
2005-06-23,47.84,48.35,47.6,47.65,456900,47.84,48.35,47.6,47.65,456900,0.0,1.0
2005-06-24,47.95,48.14,47.78,47.95,433500,47.95,48.14,47.78,47.95,433500,0.0,1.0
2005-06-27,47.66,48.3,47.6,47.97,337600,47.66,48.3,47.6,47.97,337600,0.0,1.0
2005-06-28,48.69,49.03,47.57,47.67,392300,48.69,49.03,47.57,47.67,392300,0.0,1.0
2005-06-29,48.36,49.18,48.26,48.8,351300,48.36,49.18,48.26,48.8,351300,0.0,1.0
2005-06-30,48.25,48.92,48.25,48.48,304700,48.25,48.92,48.25,48.48,304700,0.0,1.0
2005-07-01,49.59,49.81,48.45,48.45,539600,49.59,49.81,48.45,48.45,539600,0.0,1.0
2005-07-05,49.39,49.94,49.18,49.59,452100,49.39,49.94,49.18,49.59,452100,0.0,1.0
2005-07-06,48.74,49.45,48.73,49.45,400300,48.74,49.45,48.73,49.45,400300,0.0,1.0
2005-07-07,48.7,48.88,48.03,48.64,494400,48.7,48.88,48.03,48.64,494400,0.0,1.0
2005-07-08,50.7,50.87,48.65,48.65,720100,50.7,50.87,48.65,48.65,720100,0.0,1.0
2005-07-11,50.92,51.25,50.73,50.97,215100,50.92,51.25,50.73,50.97,215100,0.0,1.0
2005-07-12,50.56,51.17,50.5,50.8,328500,50.56,51.17,50.5,50.8,328500,0.0,1.0
2005-07-13,49.83,50.65,49.72,50.51,308000,49.83,50.65,49.72,50.51,308000,0.0,1.0
2005-07-14,50.73,50.98,50.29,50.5,586500,50.73,50.98,50.29,50.5,586500,0.0,1.0
2005-07-15,50.78,50.88,50.45,50.58,257500,50.78,50.88,50.45,50.58,257500,0.0,1.0
2005-07-18,50.72,50.95,50.36,50.65,195000,50.72,50.95,50.36,50.65,195000,0.0,1.0
2005-07-19,51.84,52.0,50.83,50.97,346200,51.84,52.0,50.83,50.97,346200,0.0,1.0
2005-07-20,52.71,53.09,51.78,51.84,605900,52.71,53.09,51.78,51.84,605900,0.0,1.0
2005-07-21,52.61,53.05,52.4,52.71,307800,52.61,53.05,52.4,52.71,307800,0.0,1.0
2005-07-22,51.98,52.62,51.85,52.4,366600,51.98,52.62,51.85,52.4,366600,0.0,1.0
2005-07-25,51.16,51.75,50.95,51.5,362500,51.16,51.75,50.95,51.5,362500,0.0,1.0
2005-07-26,51.5,51.66,51.05,51.3,351900,51.5,51.66,51.05,51.3,351900,0.0,1.0
2005-07-27,49.23,51.2,48.75,51.2,1244200,49.23,51.2,48.75,51.2,1244200,0.0,1.0
2005-07-28,50.11,50.25,49.0,49.25,745100,50.11,50.25,49.0,49.25,745100,0.0,1.0
2005-07-29,48.7,49.51,48.29,49.5,1507800,48.7,49.51,48.29,49.5,1507800,0.0,1.0
2005-08-01,48.47,49.15,48.46,48.7,556400,48.47,49.15,48.46,48.7,556400,0.0,1.0
2005-08-02,47.95,48.45,47.9,48.29,860200,47.95,48.45,47.9,48.29,860200,0.0,1.0
2005-08-03,49.66,49.92,47.81,47.95,643700,49.66,49.92,47.81,47.95,643700,0.0,1.0
2005-08-04,49.63,49.88,48.79,49.64,764200,49.63,49.88,48.79,49.64,764200,0.0,1.0
2005-08-05,49.69,49.8,49.31,49.75,596100,49.69,49.8,49.31,49.75,596100,0.0,1.0
2005-08-08,49.02,49.7,48.89,49.7,711200,49.02,49.7,48.89,49.7,711200,0.0,1.0
2005-08-09,49.63,49.63,49.05,49.1,304900,49.63,49.63,49.05,49.1,304900,0.0,1.0
2005-08-10,50.15,50.27,49.78,49.85,934300,50.15,50.27,49.78,49.85,934300,0.0,1.0
2005-08-11,51.33,51.46,50.36,50.38,530800,51.33,51.46,50.36,50.38,530800,0.0,1.0
2005-08-12,51.35,51.42,50.95,51.4,508100,51.35,51.42,50.95,51.4,508100,0.0,1.0
2005-08-15,51.32,51.49,50.91,51.34,325600,51.32,51.49,50.91,51.34,325600,0.0,1.0
2005-08-16,51.22,51.87,51.0,51.35,411500,51.22,51.87,51.0,51.35,411500,0.0,1.0
2005-08-17,50.83,51.27,50.8,51.25,468000,50.83,51.27,50.8,51.25,468000,0.0,1.0
2005-08-18,50.65,50.84,50.35,50.7,437400,50.65,50.84,50.35,50.7,437400,0.0,1.0
2005-08-19,50.39,50.68,50.37,50.67,338700,50.39,50.68,50.37,50.67,338700,0.0,1.0
2005-08-22,50.55,50.98,50.45,50.6,286400,50.55,50.98,50.45,50.6,286400,0.0,1.0
2005-08-23,50.33,50.73,50.1,50.59,253800,50.33,50.73,50.1,50.59,253800,0.0,1.0
2005-08-24,51.15,51.48,50.05,50.05,416400,51.15,51.48,50.05,50.05,416400,0.0,1.0
2005-08-25,51.26,51.43,51.18,51.3,320100,51.26,51.43,51.18,51.3,320100,0.0,1.0
2005-08-26,50.99,51.45,50.8,51.25,300100,50.99,51.45,50.8,51.25,300100,0.0,1.0
2005-08-29,51.03,51.25,50.68,50.85,203400,51.03,51.25,50.68,50.85,203400,0.0,1.0
2005-08-30,50.83,51.3,50.72,51.02,249300,50.83,51.3,50.72,51.02,249300,0.0,1.0
2005-08-31,50.82,50.97,50.16,50.6,650600,50.82,50.97,50.16,50.6,650600,0.0,1.0
2005-09-01,50.59,51.0,50.35,50.85,509300,50.59,51.0,50.35,50.85,509300,0.0,1.0
2005-09-02,50.37,50.75,50.26,50.72,275300,50.37,50.75,50.26,50.72,275300,0.0,1.0
2005-09-06,50.57,50.84,50.04,50.41,465800,50.57,50.84,50.04,50.41,465800,0.0,1.0
2005-09-07,50.59,50.76,50.38,50.61,197300,50.59,50.76,50.38,50.61,197300,0.0,1.0
2005-09-08,46.1,46.92,44.0,46.5,4173800,46.1,46.92,44.0,46.5,4173800,0.0,1.0
2005-09-09,47.19,47.33,45.25,45.95,1312500,47.19,47.33,45.25,45.95,1312500,0.0,1.0
2005-09-12,45.11,47.13,45.04,47.13,1291600,45.11,47.13,45.04,47.13,1291600,0.0,1.0
2005-09-13,45.3,45.7,44.7,45.0,1171600,45.3,45.7,44.7,45.0,1171600,0.0,1.0
2005-09-14,45.63,46.14,45.39,45.41,787400,45.63,46.14,45.39,45.41,787400,0.0,1.0
2005-09-15,44.95,45.9,44.75,45.63,1133600,44.95,45.9,44.75,45.63,1133600,0.0,1.0
2005-09-16,44.6,45.19,44.55,44.95,719700,44.6,45.19,44.55,44.95,719700,0.0,1.0
2005-09-19,44.05,44.75,43.89,44.6,835300,44.05,44.75,43.89,44.6,835300,0.0,1.0
2005-09-20,44.1,45.0,44.06,45.0,648100,44.1,45.0,44.06,45.0,648100,0.0,1.0
2005-09-21,43.35,44.0,43.26,44.0,472500,43.35,44.0,43.26,44.0,472500,0.0,1.0
2005-09-22,43.35,43.8,42.8,43.1,723300,43.35,43.8,42.8,43.1,723300,0.0,1.0
2005-09-23,43.39,43.64,43.14,43.35,539600,43.39,43.64,43.14,43.35,539600,0.0,1.0
2005-09-26,43.25,43.59,43.23,43.5,640000,43.25,43.59,43.23,43.5,640000,0.0,1.0
2005-09-27,43.44,43.53,42.91,43.15,1056800,43.44,43.53,42.91,43.15,1056800,0.0,1.0
2005-09-28,43.34,43.74,43.34,43.51,473000,43.34,43.74,43.34,43.51,473000,0.0,1.0
2005-09-29,43.65,43.7,42.88,43.35,294600,43.65,43.7,42.88,43.35,294600,0.0,1.0
2005-09-30,43.62,43.81,43.23,43.5,587400,43.62,43.81,43.23,43.5,587400,0.0,1.0
2005-10-03,44.1,44.22,43.7,43.8,607200,44.1,44.22,43.7,43.8,607200,0.0,1.0
2005-10-04,44.69,45.08,44.09,44.15,602300,44.69,45.08,44.09,44.15,602300,0.0,1.0
2005-10-05,44.15,44.55,44.01,44.55,701800,44.15,44.55,44.01,44.55,701800,0.0,1.0
2005-10-06,43.78,44.13,43.09,44.13,793400,43.78,44.13,43.09,44.13,793400,0.0,1.0
2005-10-07,42.7,43.78,42.36,43.78,1251500,42.7,43.78,42.36,43.78,1251500,0.0,1.0
2005-10-10,42.69,43.01,42.52,42.7,454400,42.69,43.01,42.52,42.7,454400,0.0,1.0
2005-10-11,42.19,42.65,42.03,42.64,812300,42.19,42.65,42.03,42.64,812300,0.0,1.0
2005-10-12,41.76,42.31,41.65,42.2,785700,41.76,42.31,41.65,42.2,785700,0.0,1.0
2005-10-13,42.16,42.44,41.85,41.85,685200,42.16,42.44,41.85,41.85,685200,0.0,1.0
2005-10-14,42.39,42.58,41.81,42.16,329600,42.39,42.58,41.81,42.16,329600,0.0,1.0
2005-10-17,43.17,43.17,42.34,42.48,533100,43.17,43.17,42.34,42.48,533100,0.0,1.0
2005-10-18,42.72,43.46,42.72,43.16,557100,42.72,43.46,42.72,43.16,557100,0.0,1.0
2005-10-19,42.32,42.77,41.93,42.65,469200,42.32,42.77,41.93,42.65,469200,0.0,1.0
2005-10-20,42.15,42.48,42.02,42.15,471100,42.15,42.48,42.02,42.15,471100,0.0,1.0
2005-10-21,42.06,42.42,41.79,42.22,385100,42.06,42.42,41.79,42.22,385100,0.0,1.0
2005-10-24,43.1,43.25,42.05,42.15,351900,43.1,43.25,42.05,42.15,351900,0.0,1.0
2005-10-25,43.17,43.42,42.86,43.0,507200,43.17,43.42,42.86,43.0,507200,0.0,1.0
2005-10-26,43.18,43.73,42.99,43.16,395800,43.18,43.73,42.99,43.16,395800,0.0,1.0
2005-10-27,44.71,45.9,44.55,45.85,1305700,44.71,45.9,44.55,45.85,1305700,0.0,1.0
2005-10-28,43.63,44.4,42.85,44.4,1359900,43.63,44.4,42.85,44.4,1359900,0.0,1.0
2005-10-31,43.76,44.0,43.4,43.58,537900,43.76,44.0,43.4,43.58,537900,0.0,1.0
2005-11-01,44.0,44.07,43.4701,43.76,476400,44.0,44.07,43.4701,43.76,476400,0.0,1.0
2005-11-02,44.21,44.59,43.9101,44.0,455900,44.21,44.59,43.9101,44.0,455900,0.0,1.0
2005-11-03,43.27,44.3,43.02,44.26,808000,43.27,44.3,43.02,44.26,808000,0.0,1.0
2005-11-04,42.74,43.54,42.59,43.27,1045500,42.74,43.54,42.59,43.27,1045500,0.0,1.0
2005-11-07,42.78,43.0799,42.29,42.8,672100,42.78,43.0799,42.29,42.8,672100,0.0,1.0
2005-11-08,43.14,43.22,42.51,42.65,425700,43.14,43.22,42.51,42.65,425700,0.0,1.0
2005-11-09,43.54,43.84,43.03,43.11,495400,43.54,43.84,43.03,43.11,495400,0.0,1.0
2005-11-10,44.09,44.19,43.38,43.6,466300,44.09,44.19,43.38,43.6,466300,0.0,1.0
2005-11-11,44.55,44.58,44.09,44.09,232600,44.55,44.58,44.09,44.09,232600,0.0,1.0
2005-11-14,43.89,44.89,43.63,44.52,489700,43.89,44.89,43.63,44.52,489700,0.0,1.0
2005-11-15,44.18,44.64,43.86,43.9,536200,44.18,44.64,43.86,43.9,536200,0.0,1.0
2005-11-16,44.51,44.58,44.07,44.25,575900,44.51,44.58,44.07,44.25,575900,0.0,1.0
2005-11-17,44.7,44.75,44.39,44.57,522700,44.7,44.75,44.39,44.57,522700,0.0,1.0
2005-11-18,44.93,44.99,44.47,44.9,485400,44.93,44.99,44.47,44.9,485400,0.0,1.0
2005-11-21,44.71,44.96,44.33,44.95,664900,44.71,44.96,44.33,44.95,664900,0.0,1.0
2005-11-22,45.32,45.4,44.65,44.85,930000,45.32,45.4,44.65,44.85,930000,0.0,1.0
2005-11-23,45.06,45.29,44.85,45.15,381100,45.06,45.29,44.85,45.15,381100,0.0,1.0
2005-11-25,44.73,45.13,44.58,45.1,161600,44.73,45.13,44.58,45.1,161600,0.0,1.0
2005-11-28,44.59,44.95,44.5,44.95,314700,44.59,44.95,44.5,44.95,314700,0.0,1.0
2005-11-29,45.31,45.33,44.6,44.6,586400,45.31,45.33,44.6,44.6,586400,0.0,1.0
2005-11-30,45.56,45.56,45.01,45.25,353500,45.56,45.56,45.01,45.25,353500,0.0,1.0
2005-12-01,45.42,45.69,45.36,45.6,254500,45.42,45.69,45.36,45.6,254500,0.0,1.0
2005-12-02,45.73,45.77,44.87,45.35,437600,45.73,45.77,44.87,45.35,437600,0.0,1.0
2005-12-05,45.75,45.86,45.2,45.65,468400,45.75,45.86,45.2,45.65,468400,0.0,1.0
2005-12-06,45.43,45.84,45.36,45.7,470800,45.43,45.84,45.36,45.7,470800,0.0,1.0
2005-12-07,45.22,45.53,44.95,45.35,191500,45.22,45.53,44.95,45.35,191500,0.0,1.0
2005-12-08,45.7,45.76,44.8,45.2,533200,45.7,45.76,44.8,45.2,533200,0.0,1.0
2005-12-09,45.81,46.0,45.19,45.5,379800,45.81,46.0,45.19,45.5,379800,0.0,1.0
2005-12-12,45.17,45.82,45.08,45.81,415500,45.17,45.82,45.08,45.81,415500,0.0,1.0
2005-12-13,45.02,45.4,41.0,41.0,794300,45.02,45.4,41.0,41.0,794300,0.0,1.0
2005-12-14,42.75,43.85,40.5,41.15,4161400,42.75,43.85,40.5,41.15,4161400,0.0,1.0
2005-12-15,43.01,43.55,42.25,42.35,1686400,43.01,43.55,42.25,42.35,1686400,0.0,1.0
2005-12-16,42.85,43.47,42.8,43.16,924000,42.85,43.47,42.8,43.16,924000,0.0,1.0
2005-12-19,42.25,42.86,42.18,42.86,718600,42.25,42.86,42.18,42.86,718600,0.0,1.0
2005-12-20,42.12,42.4499,41.8,42.23,557900,42.12,42.4499,41.8,42.23,557900,0.0,1.0
2005-12-21,42.83,42.83,42.09,42.12,1026700,42.83,42.83,42.09,42.12,1026700,0.0,1.0
2005-12-22,43.0,43.72,42.8,42.93,497900,43.0,43.72,42.8,42.93,497900,0.0,1.0
2005-12-23,42.71,43.07,42.71,43.0,379300,42.71,43.07,42.71,43.0,379300,0.0,1.0
2005-12-27,42.0,42.79,42.0,42.6,567900,42.0,42.79,42.0,42.6,567900,0.0,1.0
2005-12-28,42.95,43.14,42.27,42.27,487200,42.95,43.14,42.27,42.27,487200,0.0,1.0
2005-12-29,42.78,43.03,42.55,42.94,337900,42.78,43.03,42.55,42.94,337900,0.0,1.0
2005-12-30,42.37,42.65,42.15,42.65,310100,42.37,42.65,42.15,42.65,310100,0.0,1.0
2006-01-03,42.66,42.69,41.99,42.58,328300,42.66,42.69,41.99,42.58,328300,0.0,1.0
2006-01-04,43.98,44.11,42.72,42.72,548900,43.98,44.11,42.72,42.72,548900,0.0,1.0
2006-01-05,43.42,43.95,43.05,43.95,460100,43.42,43.95,43.05,43.95,460100,0.0,1.0
2006-01-06,43.26,43.71,43.24,43.6,471400,43.26,43.71,43.24,43.6,471400,0.0,1.0
2006-01-09,44.1,44.32,43.2507,43.29,342300,44.1,44.32,43.2507,43.29,342300,0.0,1.0
2006-01-10,44.41,44.49,44.11,44.2,350000,44.41,44.49,44.11,44.2,350000,0.0,1.0
2006-01-11,45.02,45.06,44.3,44.49,379200,45.02,45.06,44.3,44.49,379200,0.0,1.0
2006-01-12,44.15,45.01,43.77,45.01,419400,44.15,45.01,43.77,45.01,419400,0.0,1.0
2006-01-13,44.27,44.39,43.72,44.05,146700,44.27,44.39,43.72,44.05,146700,0.0,1.0
2006-01-17,44.1,44.26,43.8,44.1,249500,44.1,44.26,43.8,44.1,249500,0.0,1.0
2006-01-18,44.39,44.39,43.8,44.0,249500,44.39,44.39,43.8,44.0,249500,0.0,1.0
2006-01-19,44.78,45.0,44.35,44.38,390500,44.78,45.0,44.35,44.38,390500,0.0,1.0
2006-01-20,44.57,44.9,44.44,44.76,413200,44.57,44.9,44.44,44.76,413200,0.0,1.0
2006-01-23,44.1,44.55,44.0,44.55,843400,44.1,44.55,44.0,44.55,843400,0.0,1.0
2006-01-24,44.33,44.46,44.07,44.1,352500,44.33,44.46,44.07,44.1,352500,0.0,1.0
2006-01-25,45.13,45.29,44.27,44.41,660700,45.13,45.29,44.27,44.41,660700,0.0,1.0
2006-01-26,45.54,45.56,44.94,45.14,422000,45.54,45.56,44.94,45.14,422000,0.0,1.0
2006-01-27,46.15,46.25,45.5,45.54,308800,46.15,46.25,45.5,45.54,308800,0.0,1.0
2006-01-30,45.81,46.29,45.66,45.88,319700,45.81,46.29,45.66,45.88,319700,0.0,1.0
2006-01-31,46.13,46.2,45.43,45.9,351000,46.13,46.2,45.43,45.9,351000,0.0,1.0
2006-02-01,46.0,46.25,45.9,46.18,366200,46.0,46.25,45.9,46.18,366200,0.0,1.0
2006-02-02,45.56,45.9,45.36,45.9,474200,45.56,45.9,45.36,45.9,474200,0.0,1.0
2006-02-03,45.31,45.74,45.1,45.36,335400,45.31,45.74,45.1,45.36,335400,0.0,1.0
2006-02-06,45.26,45.33,45.0,45.22,343300,45.26,45.33,45.0,45.22,343300,0.0,1.0
2006-02-07,45.08,45.51,45.0,45.25,322400,45.08,45.51,45.0,45.25,322400,0.0,1.0
2006-02-08,44.85,45.0,44.5,44.99,244800,44.85,45.0,44.5,44.99,244800,0.0,1.0
2006-02-09,48.36,48.46,45.01,45.01,1325200,48.36,48.46,45.01,45.01,1325200,0.0,1.0
2006-02-10,47.52,48.03,47.0,47.9,633600,47.52,48.03,47.0,47.9,633600,0.0,1.0
2006-02-13,47.04,47.65,46.724,47.52,393800,47.04,47.65,46.724,47.52,393800,0.0,1.0
2006-02-14,47.46,47.68,46.55,47.04,347100,47.46,47.68,46.55,47.04,347100,0.0,1.0
2006-02-15,47.85,48.18,47.27,47.5,421500,47.85,48.18,47.27,47.5,421500,0.0,1.0
2006-02-16,49.1,49.1,48.0,48.3,445800,49.1,49.1,48.0,48.3,445800,0.0,1.0
2006-02-17,48.99,49.25,48.51,48.65,349500,48.99,49.25,48.51,48.65,349500,0.0,1.0
2006-02-21,47.31,49.0,47.16,49.0,574800,47.31,49.0,47.16,49.0,574800,0.0,1.0
2006-02-22,47.71,47.96,47.52,47.52,201800,47.71,47.96,47.52,47.52,201800,0.0,1.0
2006-02-23,48.03,48.5,47.4,47.5,400700,48.03,48.5,47.4,47.5,400700,0.0,1.0
2006-02-24,48.65,48.65,47.65,48.1,499400,48.65,48.65,47.65,48.1,499400,0.0,1.0
2006-02-27,49.35,49.53,48.67,48.7,408700,49.35,49.53,48.67,48.7,408700,0.0,1.0
2006-02-28,48.35,49.25,47.81,49.25,534300,48.35,49.25,47.81,49.25,534300,0.0,1.0
2006-03-01,48.97,48.97,48.16,48.4,302800,48.97,48.97,48.16,48.4,302800,0.0,1.0
2006-03-02,49.5,49.5,48.49,49.0,266100,49.5,49.5,48.49,49.0,266100,0.0,1.0
2006-03-03,49.42,49.92,49.11,49.4,329900,49.42,49.92,49.11,49.4,329900,0.0,1.0
2006-03-06,48.66,49.3,48.3,49.3,212300,48.66,49.3,48.3,49.3,212300,0.0,1.0
2006-03-07,49.48,49.57,48.71,48.83,276500,49.48,49.57,48.71,48.83,276500,0.0,1.0
2006-03-08,49.4,49.92,49.11,49.62,286900,49.4,49.92,49.11,49.62,286900,0.0,1.0
2006-03-09,49.02,49.44,48.84,49.35,241400,49.02,49.44,48.84,49.35,241400,0.0,1.0
2006-03-10,48.79,49.12,48.68,49.02,287600,48.79,49.12,48.68,49.02,287600,0.0,1.0
2006-03-13,50.56,51.5,49.13,51.36,655200,50.56,51.5,49.13,51.36,655200,0.0,1.0
2006-03-14,50.03,50.3,49.79,50.06,324600,50.03,50.3,49.79,50.06,324600,0.0,1.0
2006-03-15,50.02,50.44,49.85,49.9,228200,50.02,50.44,49.85,49.9,228200,0.0,1.0
2006-03-16,50.01,50.57,49.95,50.27,205900,50.01,50.57,49.95,50.27,205900,0.0,1.0
2006-03-17,50.3,50.92,49.98,49.98,474700,50.3,50.92,49.98,49.98,474700,0.0,1.0
2006-03-20,50.12,50.46,49.75,50.27,219200,50.12,50.46,49.75,50.27,219200,0.0,1.0
2006-03-21,49.42,50.51,49.35,50.19,280800,49.42,50.51,49.35,50.19,280800,0.0,1.0
2006-03-22,49.57,50.13,48.71,49.35,264700,49.57,50.13,48.71,49.35,264700,0.0,1.0
2006-03-23,48.83,49.84,48.7,49.5,293400,48.83,49.84,48.7,49.5,293400,0.0,1.0
2006-03-24,49.37,49.45,48.74,48.79,314200,49.37,49.45,48.74,48.79,314200,0.0,1.0
2006-03-27,50.0,50.1,49.62,49.62,432200,50.0,50.1,49.62,49.62,432200,0.0,1.0
2006-03-28,49.2,50.11,48.97,50.0,300100,49.2,50.11,48.97,50.0,300100,0.0,1.0
2006-03-29,49.38,49.59,48.91,49.21,269800,49.38,49.59,48.91,49.21,269800,0.0,1.0
2006-03-30,49.22,49.97,49.02,49.97,242000,49.22,49.97,49.02,49.97,242000,0.0,1.0
2006-03-31,49.02,49.7,48.65,49.39,360700,49.02,49.7,48.65,49.39,360700,0.0,1.0
2006-04-03,49.39,49.76,48.87,49.22,312000,49.39,49.76,48.87,49.22,312000,0.0,1.0
2006-04-04,49.38,49.8,49.25,49.39,249100,49.38,49.8,49.25,49.39,249100,0.0,1.0
2006-04-05,48.57,49.95,48.25,49.5,327200,48.57,49.95,48.25,49.5,327200,0.0,1.0
2006-04-06,48.73,49.25,48.5,48.67,252900,48.73,49.25,48.5,48.67,252900,0.0,1.0
2006-04-07,48.48,49.45,48.35,48.95,177600,48.48,49.45,48.35,48.95,177600,0.0,1.0
2006-04-10,47.75,48.77,47.74,48.45,166600,47.75,48.77,47.74,48.45,166600,0.0,1.0
2006-04-11,47.36,48.06,46.82,47.75,354600,47.36,48.06,46.82,47.75,354600,0.0,1.0
2006-04-12,47.7,48.16,47.0,47.26,259700,47.7,48.16,47.0,47.26,259700,0.0,1.0
2006-04-13,48.0,48.46,47.36,47.7,204100,48.0,48.46,47.36,47.7,204100,0.0,1.0
2006-04-17,48.27,48.52,47.62,48.15,163200,48.27,48.52,47.62,48.15,163200,0.0,1.0
2006-04-18,48.67,49.0,47.96,48.47,315800,48.67,49.0,47.96,48.47,315800,0.0,1.0
2006-04-19,48.66,49.35,48.52,48.97,466600,48.66,49.35,48.52,48.97,466600,0.0,1.0
2006-04-20,48.27,49.0,48.13,48.82,237400,48.27,49.0,48.13,48.82,237400,0.0,1.0
2006-04-21,47.71,48.52,47.3,48.52,348000,47.71,48.52,47.3,48.52,348000,0.0,1.0
2006-04-24,46.9,47.65,46.38,47.65,607200,46.9,47.65,46.38,47.65,607200,0.0,1.0
2006-04-25,46.66,46.99,46.2,46.65,478800,46.66,46.99,46.2,46.65,478800,0.0,1.0
2006-04-26,46.96,47.46,46.7801,46.82,250900,46.96,47.46,46.7801,46.82,250900,0.0,1.0
2006-04-27,47.23,48.09,46.97,46.97,345000,47.23,48.09,46.97,46.97,345000,0.0,1.0
2006-04-28,47.25,47.45,46.91,47.15,213900,47.25,47.45,46.91,47.15,213900,0.0,1.0
2006-05-01,46.22,47.49,46.12,47.18,396900,46.22,47.49,46.12,47.18,396900,0.0,1.0
2006-05-02,45.99,46.96,45.9,46.25,293500,45.99,46.96,45.9,46.25,293500,0.0,1.0
2006-05-03,46.5,46.75,46.0,46.1,382200,46.5,46.75,46.0,46.1,382200,0.0,1.0
2006-05-04,46.91,47.53,46.9,46.9,443900,46.91,47.53,46.9,46.9,443900,0.0,1.0
2006-05-05,47.13,47.99,46.31,47.25,346200,47.13,47.99,46.31,47.25,346200,0.0,1.0
2006-05-08,47.24,47.84,46.99,47.13,312200,47.24,47.84,46.99,47.13,312200,0.0,1.0
2006-05-09,46.9,47.3,46.54,47.3,205000,46.9,47.3,46.54,47.3,205000,0.0,1.0
2006-05-10,39.64,40.45,37.73,39.85,5012700,39.64,40.45,37.73,39.85,5012700,0.0,1.0
2006-05-11,39.6,40.61,39.6,39.65,1458000,39.6,40.61,39.6,39.65,1458000,0.0,1.0
2006-05-12,39.42,39.8,39.23,39.6,775900,39.42,39.8,39.23,39.6,775900,0.0,1.0
2006-05-15,39.06,39.4099,38.95,39.35,1235700,39.06,39.4099,38.95,39.35,1235700,0.0,1.0
2006-05-16,39.32,39.39,39.02,39.03,761300,39.32,39.39,39.02,39.03,761300,0.0,1.0
2006-05-17,39.34,39.71,39.23,39.32,865300,39.34,39.71,39.23,39.32,865300,0.0,1.0
2006-05-18,39.05,39.46,38.9,39.31,517500,39.05,39.46,38.9,39.31,517500,0.0,1.0
2006-05-19,39.39,39.72,38.75,39.35,502000,39.39,39.72,38.75,39.35,502000,0.0,1.0
2006-05-22,39.75,40.08,39.31,39.5,656700,39.75,40.08,39.31,39.5,656700,0.0,1.0
2006-05-23,39.5,40.24,39.31,39.97,817100,39.5,40.24,39.31,39.97,817100,0.0,1.0
2006-05-24,38.96,39.43,38.45,39.4,1061800,38.96,39.43,38.45,39.4,1061800,0.0,1.0
2006-05-25,39.62,39.62,39.0,39.15,439000,39.62,39.62,39.0,39.15,439000,0.0,1.0
2006-05-26,40.13,40.75,39.85,39.85,384700,40.13,40.75,39.85,39.85,384700,0.0,1.0
2006-05-30,40.04,40.47,39.72,39.88,942900,40.04,40.47,39.72,39.88,942900,0.0,1.0
2006-05-31,40.04,40.65,39.85,40.11,1570000,40.04,40.65,39.85,40.11,1570000,0.0,1.0
2006-06-01,39.91,40.49,39.44,40.14,400600,39.91,40.49,39.44,40.14,400600,0.0,1.0
2006-06-02,40.38,40.62,39.87,40.4,570000,40.38,40.62,39.87,40.4,570000,0.0,1.0
2006-06-05,39.86,40.54,39.65,40.36,495100,39.86,40.54,39.65,40.36,495100,0.0,1.0
2006-06-06,39.95,40.35,38.85,39.61,1269600,39.95,40.35,38.85,39.61,1269600,0.0,1.0
2006-06-07,39.7,40.51,39.7,39.95,8978000,39.7,40.51,39.7,39.95,8978000,0.0,1.0
2006-06-08,39.12,39.81,38.7,39.71,1273000,39.12,39.81,38.7,39.71,1273000,0.0,1.0
2006-06-09,38.65,39.08,38.51,39.0,1347000,38.65,39.08,38.51,39.0,1347000,0.0,1.0
2006-06-12,37.93,38.6,37.9,38.31,1106400,37.93,38.6,37.9,38.31,1106400,0.0,1.0
2006-06-13,37.24,38.09,37.24,37.9,1588100,37.24,38.09,37.24,37.9,1588100,0.0,1.0
2006-06-14,36.69,37.49,36.55,37.2,1169800,36.69,37.49,36.55,37.2,1169800,0.0,1.0
2006-06-15,37.47,37.54,36.92,36.94,661100,37.47,37.54,36.92,36.94,661100,0.0,1.0
2006-06-16,37.03,37.67,36.84,37.47,609400,37.03,37.67,36.84,37.47,609400,0.0,1.0
2006-06-19,36.47,37.16,36.44,37.16,1034100,36.47,37.16,36.44,37.16,1034100,0.0,1.0
2006-06-20,36.31,36.84,36.3,36.42,663200,36.31,36.84,36.3,36.42,663200,0.0,1.0
2006-06-21,36.81,37.02,36.31,36.31,837600,36.81,37.02,36.31,36.31,837600,0.0,1.0
2006-06-22,37.26,37.5,36.82,36.88,947500,37.26,37.5,36.82,36.88,947500,0.0,1.0
2006-06-23,37.43,37.88,37.2,37.26,671400,37.43,37.88,37.2,37.26,671400,0.0,1.0
2006-06-26,37.57,37.88,37.28,37.45,391800,37.57,37.88,37.28,37.45,391800,0.0,1.0
2006-06-27,36.71,37.78,36.59,37.5,610100,36.71,37.78,36.59,37.5,610100,0.0,1.0
2006-06-28,36.69,36.9,36.36,36.74,392700,36.69,36.9,36.36,36.74,392700,0.0,1.0
2006-06-29,36.81,36.95,36.38,36.92,674300,36.81,36.95,36.38,36.92,674300,0.0,1.0
2006-06-30,36.8,36.96,36.4,36.76,796200,36.8,36.96,36.4,36.76,796200,0.0,1.0
2006-07-03,36.82,37.09,36.65,36.81,183400,36.82,37.09,36.65,36.81,183400,0.0,1.0
2006-07-05,35.92,36.82,35.76,36.82,715100,35.92,36.82,35.76,36.82,715100,0.0,1.0
2006-07-06,35.9,36.24,35.64,35.83,546200,35.9,36.24,35.64,35.83,546200,0.0,1.0
2006-07-07,35.28,35.95,35.28,35.85,757000,35.28,35.95,35.28,35.85,757000,0.0,1.0
2006-07-10,35.43,35.75,35.24,35.42,680900,35.43,35.75,35.24,35.42,680900,0.0,1.0
2006-07-11,35.4,35.76,35.25,35.38,959500,35.4,35.76,35.25,35.38,959500,0.0,1.0
2006-07-12,34.97,35.4,34.77,35.24,690000,34.97,35.4,34.77,35.24,690000,0.0,1.0
2006-07-13,34.81,35.24,34.65,34.9,841900,34.81,35.24,34.65,34.9,841900,0.0,1.0
2006-07-14,34.26,34.89,34.2,34.8,1031900,34.26,34.89,34.2,34.8,1031900,0.0,1.0
2006-07-17,34.25,34.58,34.0,34.25,1193400,34.25,34.58,34.0,34.25,1193400,0.0,1.0
2006-07-18,34.24,34.29,34.22,34.29,1303900,34.24,34.29,34.22,34.29,1303900,0.0,1.0
2006-07-19,35.24,35.26,34.25,34.35,994800,35.24,35.26,34.25,34.35,994800,0.0,1.0
2006-07-20,35.36,35.48,35.22,35.34,1038900,35.36,35.48,35.22,35.34,1038900,0.0,1.0
2006-07-21,35.4,35.43,35.22,35.33,879300,35.4,35.43,35.22,35.33,879300,0.0,1.0
2006-07-24,35.55,35.61,35.23,35.38,762500,35.55,35.61,35.23,35.38,762500,0.0,1.0
2006-07-25,35.62,35.74,35.25,35.5,973000,35.62,35.74,35.25,35.5,973000,0.0,1.0
2006-07-26,35.8,36.08,35.46,35.6,791200,35.8,36.08,35.46,35.6,791200,0.0,1.0
2006-07-27,35.05,35.91,35.02,35.9,666300,35.05,35.91,35.02,35.9,666300,0.0,1.0
2006-07-28,35.64,36.06,34.85,34.85,790600,35.64,36.06,34.85,34.85,790600,0.0,1.0
2006-07-31,35.5,35.65,35.27,35.5,351600,35.5,35.65,35.27,35.5,351600,0.0,1.0
2006-08-01,35.6,35.73,35.28,35.5,344700,35.6,35.73,35.28,35.5,344700,0.0,1.0
2006-08-02,35.88,36.05,35.68,35.8,263300,35.88,36.05,35.68,35.8,263300,0.0,1.0
2006-08-03,35.78,35.88,35.0,35.88,669300,35.78,35.88,35.0,35.88,669300,0.0,1.0
2006-08-04,35.0,36.34,34.92,35.95,958500,35.0,36.34,34.92,35.95,958500,0.0,1.0
2006-08-07,34.45,35.0,34.32,34.85,1034800,34.45,35.0,34.32,34.85,1034800,0.0,1.0
2006-08-08,33.92,34.96,33.86,34.46,704900,33.92,34.96,33.86,34.46,704900,0.0,1.0
2006-08-09,38.35,38.77,35.02,35.02,4052000,38.35,38.77,35.02,35.02,4052000,0.0,1.0
2006-08-10,37.77,38.9,37.59,38.1,1490600,37.77,38.9,37.59,38.1,1490600,0.0,1.0
2006-08-11,38.03,38.34,37.68,38.1,809800,38.03,38.34,37.68,38.1,809800,0.0,1.0
2006-08-14,38.3,38.63,38.02,38.12,1039100,38.3,38.63,38.02,38.12,1039100,0.0,1.0
2006-08-15,39.24,39.33,38.45,38.49,966100,39.24,39.33,38.45,38.49,966100,0.0,1.0
2006-08-16,40.12,40.14,39.36,39.45,826000,40.12,40.14,39.36,39.45,826000,0.0,1.0
2006-08-17,40.64,41.04,40.1,40.12,652900,40.64,41.04,40.1,40.12,652900,0.0,1.0
2006-08-18,40.82,40.85,40.4,40.58,449000,40.82,40.85,40.4,40.58,449000,0.0,1.0
2006-08-21,40.82,41.08,40.54,40.67,592000,40.82,41.08,40.54,40.67,592000,0.0,1.0
2006-08-22,40.49,41.02,40.49,40.7,638400,40.49,41.02,40.49,40.7,638400,0.0,1.0
2006-08-23,39.85,40.56,39.8,40.5,1133300,39.85,40.56,39.8,40.5,1133300,0.0,1.0
2006-08-24,40.31,40.65,39.97,39.97,475900,40.31,40.65,39.97,39.97,475900,0.0,1.0
2006-08-25,40.28,41.0,40.18,40.43,417500,40.28,41.0,40.18,40.43,417500,0.0,1.0
2006-08-28,40.9,41.13,40.34,40.34,316600,40.9,41.13,40.34,40.34,316600,0.0,1.0
2006-08-29,40.85,41.35,40.6,40.86,664700,40.85,41.35,40.6,40.86,664700,0.0,1.0
2006-08-30,40.69,40.92,40.32,40.82,455900,40.69,40.92,40.32,40.82,455900,0.0,1.0
2006-08-31,40.64,40.9,40.42,40.78,367900,40.64,40.9,40.42,40.78,367900,0.0,1.0
2006-09-01,40.99,41.35,40.69,40.69,271600,40.99,41.35,40.69,40.69,271600,0.0,1.0
2006-09-05,40.87,41.06,40.62,40.93,410000,40.87,41.06,40.62,40.93,410000,0.0,1.0
2006-09-06,39.97,40.82,39.88,40.82,612300,39.97,40.82,39.88,40.82,612300,0.0,1.0
2006-09-07,40.61,40.79,39.93,39.99,472200,40.61,40.79,39.93,39.99,472200,0.0,1.0
2006-09-08,41.5,41.61,40.61,40.61,620300,41.5,41.61,40.61,40.61,620300,0.0,1.0
2006-09-11,41.88,42.05,41.48,41.51,394400,41.88,42.05,41.48,41.51,394400,0.0,1.0
2006-09-12,42.12,42.33,41.63,41.89,751600,42.12,42.33,41.63,41.89,751600,0.0,1.0
2006-09-13,42.45,42.56,42.22,42.25,244000,42.45,42.56,42.22,42.25,244000,0.0,1.0
2006-09-14,42.45,42.53,42.11,42.38,402900,42.45,42.53,42.11,42.38,402900,0.0,1.0
2006-09-15,42.09,42.56,41.92,42.4,813000,42.09,42.56,41.92,42.4,813000,0.0,1.0
2006-09-18,41.86,42.12,41.51,42.0,564500,41.86,42.12,41.51,42.0,564500,0.0,1.0
2006-09-19,41.26,41.87,40.92,41.81,585500,41.26,41.87,40.92,41.81,585500,0.0,1.0
2006-09-20,41.68,41.73,41.26,41.51,601800,41.68,41.73,41.26,41.51,601800,0.0,1.0
2006-09-21,41.64,41.93,41.36,41.69,468400,41.64,41.93,41.36,41.69,468400,0.0,1.0
2006-09-22,41.73,41.77,41.12,41.64,404500,41.73,41.77,41.12,41.64,404500,0.0,1.0
2006-09-25,42.29,42.31,41.6,41.73,484400,42.29,42.31,41.6,41.73,484400,0.0,1.0
2006-09-26,42.71,42.75,41.89,42.15,531600,42.71,42.75,41.89,42.15,531600,0.0,1.0
2006-09-27,43.3,43.43,42.66,42.71,735300,43.3,43.43,42.66,42.71,735300,0.0,1.0
2006-09-28,43.25,43.46,43.17,43.27,487400,43.25,43.46,43.17,43.27,487400,0.0,1.0
2006-09-29,43.41,43.41,43.25,43.25,544600,43.41,43.41,43.25,43.25,544600,0.0,1.0
2006-10-02,43.47,43.64,43.25,43.41,350600,43.47,43.64,43.25,43.41,350600,0.0,1.0
2006-10-03,43.05,43.35,42.38,43.29,628200,43.05,43.35,42.38,43.29,628200,0.0,1.0
2006-10-04,43.47,43.75,42.98,43.0,498300,43.47,43.75,42.98,43.0,498300,0.0,1.0
2006-10-05,43.64,43.67,43.36,43.42,418500,43.64,43.67,43.36,43.42,418500,0.0,1.0
2006-10-06,43.85,44.01,43.5,43.64,369000,43.85,44.01,43.5,43.64,369000,0.0,1.0
2006-10-09,44.05,44.19,43.61,43.94,234500,44.05,44.19,43.61,43.94,234500,0.0,1.0
2006-10-10,43.51,44.05,43.51,44.05,556800,43.51,44.05,43.51,44.05,556800,0.0,1.0
2006-10-11,43.07,43.51,42.91,43.42,526500,43.07,43.51,42.91,43.42,526500,0.0,1.0
2006-10-12,44.0,44.05,43.08,43.08,450000,44.0,44.05,43.08,43.08,450000,0.0,1.0
2006-10-13,44.0,44.5,43.92,44.1,527900,44.0,44.5,43.92,44.1,527900,0.0,1.0
2006-10-16,44.0,44.1,43.8,44.0,376500,44.0,44.1,43.8,44.0,376500,0.0,1.0
2006-10-17,43.96,44.26,43.74,44.0,298400,43.96,44.26,43.74,44.0,298400,0.0,1.0
2006-10-18,43.83,44.25,43.76,44.0,324700,43.83,44.25,43.76,44.0,324700,0.0,1.0
2006-10-19,43.8,43.97,43.5,43.9,423700,43.8,43.97,43.5,43.9,423700,0.0,1.0
2006-10-20,43.95,44.1,43.59,43.81,321900,43.95,44.1,43.59,43.81,321900,0.0,1.0
2006-10-23,44.01,44.21,43.74,43.96,456300,44.01,44.21,43.74,43.96,456300,0.0,1.0
2006-10-24,43.95,44.1,43.76,43.76,450100,43.95,44.1,43.76,43.76,450100,0.0,1.0
2006-10-25,44.03,44.1,43.85,43.85,292500,44.03,44.1,43.85,43.85,292500,0.0,1.0
2006-10-26,44.0,44.2599,43.73,44.1,274500,44.0,44.2599,43.73,44.1,274500,0.0,1.0
2006-10-27,43.45,44.4,43.43,43.9,361700,43.45,44.4,43.43,43.9,361700,0.0,1.0
2006-10-30,43.46,43.66,42.79,43.1,340300,43.46,43.66,42.79,43.1,340300,0.0,1.0
2006-10-31,42.92,43.55,42.69,43.32,393100,42.92,43.55,42.69,43.32,393100,0.0,1.0
2006-11-01,42.37,43.02,42.24,42.91,597200,42.37,43.02,42.24,42.91,597200,0.0,1.0
2006-11-02,42.84,42.91,42.02,42.14,329000,42.84,42.91,42.02,42.14,329000,0.0,1.0
2006-11-03,43.0,43.43,42.49,43.03,250800,43.0,43.43,42.49,43.03,250800,0.0,1.0
2006-11-06,42.6,43.32,42.53,42.9,363400,42.6,43.32,42.53,42.9,363400,0.0,1.0
2006-11-07,44.07,44.61,42.65,42.65,741600,44.07,44.61,42.65,42.65,741600,0.0,1.0
2006-11-08,44.41,44.59,43.46,43.9,620500,44.41,44.59,43.46,43.9,620500,0.0,1.0
2006-11-09,43.28,44.36,43.05,44.36,344000,43.28,44.36,43.05,44.36,344000,0.0,1.0
2006-11-10,44.2,44.33,43.25,43.25,616000,44.2,44.33,43.25,43.25,616000,0.0,1.0
2006-11-13,43.99,44.8,43.89,44.2,790800,43.99,44.8,43.89,44.2,790800,0.0,1.0
2006-11-14,43.7,44.09,43.55,43.91,1047800,43.7,44.09,43.55,43.91,1047800,0.0,1.0
2006-11-15,43.43,43.66,43.35,43.55,539700,43.43,43.66,43.35,43.55,539700,0.0,1.0
2006-11-16,42.39,42.95,41.99,42.9,1112100,42.39,42.95,41.99,42.9,1112100,0.0,1.0
2006-11-17,42.37,42.79,42.25,42.4,437100,42.37,42.79,42.25,42.4,437100,0.0,1.0
2006-11-20,42.57,42.64,41.85,41.85,493200,42.57,42.64,41.85,41.85,493200,0.0,1.0
2006-11-21,42.22,42.56,42.1,42.45,690000,42.22,42.56,42.1,42.45,690000,0.0,1.0
2006-11-22,42.9,43.21,42.2,42.2,546800,42.9,43.21,42.2,42.2,546800,0.0,1.0
2006-11-24,42.49,42.77,42.36,42.72,61700,42.49,42.77,42.36,42.72,61700,0.0,1.0
2006-11-27,41.27,42.65,41.01,42.65,653100,41.27,42.65,41.01,42.65,653100,0.0,1.0
2006-11-28,41.22,41.64,41.0,41.3,431900,41.22,41.64,41.0,41.3,431900,0.0,1.0
2006-11-29,41.76,42.09,41.45,41.53,629400,41.76,42.09,41.45,41.53,629400,0.0,1.0
2006-11-30,41.75,42.28,41.69,41.74,467500,41.75,42.28,41.69,41.74,467500,0.0,1.0
2006-12-01,42.22,42.26,41.68,41.84,1033800,42.22,42.26,41.68,41.84,1033800,0.0,1.0
2006-12-04,42.74,43.22,42.4,42.4,597000,42.74,43.22,42.4,42.4,597000,0.0,1.0
2006-12-05,43.13,43.23,42.68,42.75,280500,43.13,43.23,42.68,42.75,280500,0.0,1.0
2006-12-06,43.12,43.44,43.07,43.13,335900,43.12,43.44,43.07,43.13,335900,0.0,1.0
2006-12-07,42.93,43.19,42.77,43.02,425800,42.93,43.19,42.77,43.02,425800,0.0,1.0
2006-12-08,43.03,43.2,42.8,42.96,351600,43.03,43.2,42.8,42.96,351600,0.0,1.0
2006-12-11,43.02,43.22,42.7,43.03,650600,43.02,43.22,42.7,43.03,650600,0.0,1.0
2006-12-12,42.27,42.92,42.15,42.88,467600,42.27,42.92,42.15,42.88,467600,0.0,1.0
2006-12-13,41.89,42.48,41.35,42.47,657100,41.89,42.48,41.35,42.47,657100,0.0,1.0
2006-12-14,44.01,44.46,42.7,42.75,1607700,44.01,44.46,42.7,42.75,1607700,0.0,1.0
2006-12-15,44.48,44.8,43.81,43.9,1057800,44.48,44.8,43.81,43.9,1057800,0.0,1.0
2006-12-18,44.55,45.34,44.45,44.69,886300,44.55,45.34,44.45,44.69,886300,0.0,1.0
2006-12-19,44.25,44.6,43.97,44.4,471700,44.25,44.6,43.97,44.4,471700,0.0,1.0
2006-12-20,44.55,44.92,44.195,44.22,373800,44.55,44.92,44.195,44.22,373800,0.0,1.0
2006-12-21,43.91,44.61,43.66,44.56,361300,43.91,44.61,43.66,44.56,361300,0.0,1.0
2006-12-22,43.62,44.05,43.5,43.83,188600,43.62,44.05,43.5,43.83,188600,0.0,1.0
2006-12-26,43.92,44.14,43.53,43.66,136100,43.92,44.14,43.53,43.66,136100,0.0,1.0
2006-12-27,43.97,44.4,43.89,44.03,154600,43.97,44.4,43.89,44.03,154600,0.0,1.0
2006-12-28,43.63,43.9,43.5,43.9,243500,43.63,43.9,43.5,43.9,243500,0.0,1.0
2006-12-29,43.25,43.74,43.07,43.55,188500,43.25,43.74,43.07,43.55,188500,0.0,1.0
2007-01-03,43.24,43.93,42.71,43.47,406700,43.24,43.93,42.71,43.47,406700,0.0,1.0
2007-01-04,43.86,44.18,42.88,43.15,515100,43.86,44.18,42.88,43.15,515100,0.0,1.0
2007-01-05,43.75,43.8,42.9,43.75,343500,43.75,43.8,42.9,43.75,343500,0.0,1.0
2007-01-08,44.05,44.36,43.55,43.75,451800,44.05,44.36,43.55,43.75,451800,0.0,1.0
2007-01-09,44.22,44.47,43.93,44.17,356100,44.22,44.47,43.93,44.17,356100,0.0,1.0
2007-01-10,44.27,44.54,43.93,44.1,857800,44.27,44.54,43.93,44.1,857800,0.0,1.0
2007-01-11,44.95,45.06,44.33,44.5,450600,44.95,45.06,44.33,44.5,450600,0.0,1.0
2007-01-12,44.79,45.25,44.7,44.85,403200,44.79,45.25,44.7,44.85,403200,0.0,1.0
2007-01-16,44.61,45.19,44.41,44.86,508100,44.61,45.19,44.41,44.86,508100,0.0,1.0
2007-01-17,44.66,44.84,44.53,44.6,229100,44.66,44.84,44.53,44.6,229100,0.0,1.0
2007-01-18,44.72,44.97,44.57,44.65,365900,44.72,44.97,44.57,44.65,365900,0.0,1.0
2007-01-19,44.87,44.91,44.51,44.72,161400,44.87,44.91,44.51,44.72,161400,0.0,1.0
2007-01-22,44.65,44.81,44.55,44.8,154300,44.65,44.81,44.55,44.8,154300,0.0,1.0
2007-01-23,44.92,45.08,44.61,44.73,227900,44.92,45.08,44.61,44.73,227900,0.0,1.0
2007-01-24,45.26,45.54,44.97,45.0,615600,45.26,45.54,44.97,45.0,615600,0.0,1.0
2007-01-25,45.12,45.36,44.96,45.26,385300,45.12,45.36,44.96,45.26,385300,0.0,1.0
2007-01-26,44.72,45.15,44.53,45.15,235500,44.72,45.15,44.53,45.15,235500,0.0,1.0
2007-01-29,44.85,44.95,44.6,44.65,321900,44.85,44.95,44.6,44.65,321900,0.0,1.0
2007-01-30,45.06,45.1,44.8,45.0,175600,45.06,45.1,44.8,45.0,175600,0.0,1.0
2007-01-31,45.0,45.17,44.65,44.8601,156300,45.0,45.17,44.65,44.8601,156300,0.0,1.0
2007-02-01,45.65,45.65,45.03,45.09,327600,45.65,45.65,45.03,45.09,327600,0.0,1.0
2007-02-02,45.96,46.22,45.62,45.7,465100,45.96,46.22,45.62,45.7,465100,0.0,1.0
2007-02-05,45.55,45.85,45.36,45.84,317300,45.55,45.85,45.36,45.84,317300,0.0,1.0
2007-02-06,45.75,45.9,45.02,45.29,286300,45.75,45.9,45.02,45.29,286300,0.0,1.0
2007-02-07,46.13,46.33,45.89,45.97,642600,46.13,46.33,45.89,45.97,642600,0.0,1.0
2007-02-08,46.05,46.25,45.74,46.14,373500,46.05,46.25,45.74,46.14,373500,0.0,1.0
2007-02-09,46.46,46.49,46.07,46.07,693200,46.46,46.49,46.07,46.07,693200,0.0,1.0
2007-02-12,45.95,46.55,45.33,46.45,587700,45.95,46.55,45.33,46.45,587700,0.0,1.0
2007-02-13,45.15,46.1,44.26,46.0001,816600,45.15,46.1,44.26,46.0001,816600,0.0,1.0
2007-02-14,46.32,46.71,45.2,45.2,743400,46.32,46.71,45.2,45.2,743400,0.0,1.0
2007-02-15,47.3,47.64,46.75,47.5,819100,47.3,47.64,46.75,47.5,819100,0.0,1.0
2007-02-16,47.14,47.24,46.91,47.12,298800,47.14,47.24,46.91,47.12,298800,0.0,1.0
2007-02-20,47.17,47.39,46.97,47.09,501900,47.17,47.39,46.97,47.09,501900,0.0,1.0
2007-02-21,46.87,47.09,46.4,46.99,418700,46.87,47.09,46.4,46.99,418700,0.0,1.0
2007-02-22,46.69,46.99,46.39,46.83,296100,46.69,46.99,46.39,46.83,296100,0.0,1.0
2007-02-23,46.6,46.73,46.39,46.62,314900,46.6,46.73,46.39,46.62,314900,0.0,1.0
2007-02-26,46.35,46.75,46.15,46.65,320600,46.35,46.75,46.15,46.65,320600,0.0,1.0
2007-02-27,45.62,46.12,45.26,45.94,630700,45.62,46.12,45.26,45.94,630700,0.0,1.0
2007-02-28,45.87,46.17,45.4,45.63,753100,45.87,46.17,45.4,45.63,753100,0.0,1.0
2007-03-01,45.69,45.95,45.06,45.5,463900,45.69,45.95,45.06,45.5,463900,0.0,1.0
2007-03-02,45.13,45.83,45.08,45.69,384200,45.13,45.83,45.08,45.69,384200,0.0,1.0
2007-03-05,44.55,45.42,44.51,44.711,791600,44.55,45.42,44.51,44.711,791600,0.0,1.0
2007-03-06,44.63,44.85,44.2,44.85,491100,44.63,44.85,44.2,44.85,491100,0.0,1.0
2007-03-07,44.76,44.85,44.36,44.53,294400,44.76,44.85,44.36,44.53,294400,0.0,1.0
2007-03-08,44.81,45.16,44.62,44.9,307300,44.81,45.16,44.62,44.9,307300,0.0,1.0
2007-03-09,44.61,45.0,44.5,44.97,309700,44.61,45.0,44.5,44.97,309700,0.0,1.0
2007-03-12,44.73,44.73,44.14,44.69,332000,44.73,44.73,44.14,44.69,332000,0.0,1.0
2007-03-13,43.76,44.43,43.55,44.43,638100,43.76,44.43,43.55,44.43,638100,0.0,1.0
2007-03-14,43.83,44.0,43.4,43.62,451800,43.83,44.0,43.4,43.62,451800,0.0,1.0
2007-03-15,43.9,43.98,43.64,43.83,319000,43.9,43.98,43.64,43.83,319000,0.0,1.0
2007-03-16,43.77,43.982,43.66,43.95,228200,43.77,43.982,43.66,43.95,228200,0.0,1.0
2007-03-19,43.93,44.08,43.68,43.95,320100,43.93,44.08,43.68,43.95,320100,0.0,1.0
2007-03-20,44.57,44.6299,44.07,44.2,327400,44.57,44.6299,44.07,44.2,327400,0.0,1.0
2007-03-21,45.39,45.61,44.53,44.69,388500,45.39,45.61,44.53,44.69,388500,0.0,1.0
2007-03-22,45.66,47.27,45.3,47.27,408100,45.66,47.27,45.3,47.27,408100,0.0,1.0
2007-03-23,45.98,46.09,45.53,45.66,377700,45.98,46.09,45.53,45.66,377700,0.0,1.0
2007-03-26,45.83,45.95,45.56,45.9,499400,45.83,45.95,45.56,45.9,499400,0.0,1.0
2007-03-27,46.05,46.19,45.68,45.68,247800,46.05,46.19,45.68,45.68,247800,0.0,1.0
2007-03-28,46.29,46.37,45.77,45.95,310700,46.29,46.37,45.77,45.95,310700,0.0,1.0
2007-03-29,46.17,46.38,45.58,46.38,504300,46.17,46.38,45.58,46.38,504300,0.0,1.0
2007-03-30,46.26,46.5,46.14,46.24,309700,46.26,46.5,46.14,46.24,309700,0.0,1.0
2007-04-02,46.12,46.47,46.0,46.45,324200,46.12,46.47,46.0,46.45,324200,0.0,1.0
2007-04-03,46.45,46.62,46.21,46.33,182600,46.45,46.62,46.21,46.33,182600,0.0,1.0
2007-04-04,46.43,46.55,46.27,46.42,229100,46.43,46.55,46.27,46.42,229100,0.0,1.0
2007-04-05,46.44,46.73,46.31,46.45,172500,46.44,46.73,46.31,46.45,172500,0.0,1.0
2007-04-09,47.37,47.52,46.25,46.41,510000,47.37,47.52,46.25,46.41,510000,0.0,1.0
2007-04-10,47.42,47.65,47.1,47.27,369700,47.42,47.65,47.1,47.27,369700,0.0,1.0
2007-04-11,47.4,47.58,47.03,47.45,345100,47.4,47.58,47.03,47.45,345100,0.0,1.0
2007-04-12,47.6,47.7299,47.15,47.35,308400,47.6,47.7299,47.15,47.35,308400,0.0,1.0
2007-04-13,48.12,48.29,47.64,47.74,561900,48.12,48.29,47.64,47.74,561900,0.0,1.0
2007-04-16,48.1,48.68,47.96,48.26,228200,48.1,48.68,47.96,48.26,228200,0.0,1.0
2007-04-17,48.24,48.65,48.12,48.17,328600,48.24,48.65,48.12,48.17,328600,0.0,1.0
2007-04-18,48.07,48.45,47.83,48.16,202700,48.07,48.45,47.83,48.16,202700,0.0,1.0
2007-04-19,47.81,49.95,47.54,49.95,150400,47.81,49.95,47.54,49.95,150400,0.0,1.0
2007-04-20,47.9,48.05,47.53,47.94,141100,47.9,48.05,47.53,47.94,141100,0.0,1.0
2007-04-23,47.65,47.92,47.45,47.91,190300,47.65,47.92,47.45,47.91,190300,0.0,1.0
2007-04-24,47.89,48.07,47.66,47.66,430400,47.89,48.07,47.66,47.66,430400,0.0,1.0
2007-04-25,47.72,48.0,47.68,47.91,244000,47.72,48.0,47.68,47.91,244000,0.0,1.0
2007-04-26,47.75,48.03,47.43,47.82,329800,47.75,48.03,47.43,47.82,329800,0.0,1.0
2007-04-27,47.68,48.09,47.59,47.6,227000,47.68,48.09,47.59,47.6,227000,0.0,1.0
2007-04-30,47.36,47.83,47.36,47.67,188900,47.36,47.83,47.36,47.67,188900,0.0,1.0
2007-05-01,47.74,47.99,47.35,47.36,518100,47.74,47.99,47.35,47.36,518100,0.0,1.0
2007-05-02,48.68,49.95,48.32,49.9499,1985800,48.68,49.95,48.32,49.9499,1985800,0.0,1.0
2007-05-03,48.46,49.0,47.98,48.83,510100,48.46,49.0,47.98,48.83,510100,0.0,1.0
2007-05-04,48.5,48.6,48.25,48.5,740900,48.5,48.6,48.25,48.5,740900,0.0,1.0
2007-05-07,48.57,48.62,48.29,48.31,486200,48.57,48.62,48.29,48.31,486200,0.0,1.0
2007-05-08,48.35,48.55,47.95,48.31,461800,48.35,48.55,47.95,48.31,461800,0.0,1.0
2007-05-09,50.72,52.3,50.0,50.7,2511600,50.72,52.3,50.0,50.7,2511600,0.0,1.0
2007-05-10,50.5,50.62,50.26,50.41,557800,50.5,50.62,50.26,50.41,557800,0.0,1.0
2007-05-11,50.4,50.66,50.28,50.4,559800,50.4,50.66,50.28,50.4,559800,0.0,1.0
2007-05-14,51.46,51.96,50.9,50.9,913700,51.46,51.96,50.9,50.9,913700,0.0,1.0
2007-05-15,51.62,52.25,51.36,51.4,529700,51.62,52.25,51.36,51.4,529700,0.0,1.0
2007-05-16,51.66,51.95,51.5,51.7,286000,51.66,51.95,51.5,51.7,286000,0.0,1.0
2007-05-17,51.39,51.77,51.02,51.48,449300,51.39,51.77,51.02,51.48,449300,0.0,1.0
2007-05-18,51.07,51.57,50.93,51.5,318500,51.07,51.57,50.93,51.5,318500,0.0,1.0
2007-05-21,50.93,51.15,50.53,51.14,510100,50.93,51.15,50.53,51.14,510100,0.0,1.0
2007-05-22,51.5,51.7,50.72,50.81,456700,51.5,51.7,50.72,50.81,456700,0.0,1.0
2007-05-23,51.53,52.04,51.41,51.5,576100,51.53,52.04,51.41,51.5,576100,0.0,1.0
2007-05-24,51.28,51.91,51.26,51.53,354000,51.28,51.91,51.26,51.53,354000,0.0,1.0
2007-05-25,51.36,51.55,51.15,51.35,261600,51.36,51.55,51.15,51.35,261600,0.0,1.0
2007-05-29,52.03,52.16,51.48,51.5,366800,52.03,52.16,51.48,51.5,366800,0.0,1.0
2007-05-30,52.81,52.87,51.76,51.86,515400,52.81,52.87,51.76,51.86,515400,0.0,1.0
2007-05-31,53.17,53.17,52.0,52.0201,760500,53.17,53.17,52.0,52.0201,760500,0.0,1.0
2007-06-01,53.48,54.0,53.05,53.24,596700,53.48,54.0,53.05,53.24,596700,0.0,1.0
2007-06-04,53.5,53.6,53.1,53.25,474600,53.5,53.6,53.1,53.25,474600,0.0,1.0
2007-06-05,53.83,53.93,53.28,53.42,425400,53.83,53.93,53.28,53.42,425400,0.0,1.0
2007-06-06,53.54,53.78,53.32,53.73,606300,53.54,53.78,53.32,53.73,606300,0.0,1.0
2007-06-07,52.88,53.56,52.75,53.2,747300,52.88,53.56,52.75,53.2,747300,0.0,1.0
2007-06-08,52.94,53.08,52.08,52.8,518400,52.94,53.08,52.08,52.8,518400,0.0,1.0
2007-06-11,52.95,52.99,52.57,52.89,327600,52.95,52.99,52.57,52.89,327600,0.0,1.0
2007-06-12,52.49,52.85,52.33,52.75,359400,52.49,52.85,52.33,52.75,359400,0.0,1.0
2007-06-13,52.78,53.07,52.32,52.59,250700,52.78,53.07,52.32,52.59,250700,0.0,1.0
2007-06-14,52.99,53.33,52.8,52.88,466000,52.99,53.33,52.8,52.88,466000,0.0,1.0
2007-06-15,53.87,54.0,52.9,53.03,519800,53.87,54.0,52.9,53.03,519800,0.0,1.0
2007-06-18,53.87,54.04,53.45,53.89,528600,53.87,54.04,53.45,53.89,528600,0.0,1.0
2007-06-19,53.53,53.75,53.29,53.75,1018100,53.53,53.75,53.29,53.75,1018100,0.0,1.0
2007-06-20,53.17,53.66,53.09,53.53,703200,53.17,53.66,53.09,53.53,703200,0.0,1.0
2007-06-21,53.03,53.27,52.69,52.85,519100,53.03,53.27,52.69,52.85,519100,0.0,1.0
2007-06-22,52.13,52.9,51.8422,52.9,709200,52.13,52.9,51.8422,52.9,709200,0.0,1.0
2007-06-25,51.79,52.4,51.6,52.03,405300,51.79,52.4,51.6,52.03,405300,0.0,1.0
2007-06-26,51.47,52.0,50.75,51.9,586400,51.47,52.0,50.75,51.9,586400,0.0,1.0
2007-06-27,52.58,52.66,51.07,51.15,877600,52.58,52.66,51.07,51.15,877600,0.0,1.0
2007-06-28,51.5,51.94,45.3,51.65,984300,51.5,51.94,45.3,51.65,984300,0.0,1.0
2007-06-29,51.62,51.79,51.2,51.6,927300,51.62,51.79,51.2,51.6,927300,0.0,1.0
2007-07-02,51.9,52.2,51.65,51.66,375200,51.9,52.2,51.65,51.66,375200,0.0,1.0
2007-07-03,51.85,51.97,51.58,51.84,424000,51.85,51.97,51.58,51.84,424000,0.0,1.0
2007-07-05,52.44,52.5,51.66,51.81,330200,52.44,52.5,51.66,51.81,330200,0.0,1.0
2007-07-06,52.54,52.66,52.28,52.45,431700,52.54,52.66,52.28,52.45,431700,0.0,1.0
2007-07-09,52.61,52.62,52.07,52.5,496500,52.61,52.62,52.07,52.5,496500,0.0,1.0
2007-07-10,52.56,52.95,51.9,52.36,751000,52.56,52.95,51.9,52.36,751000,0.0,1.0
2007-07-11,52.91,52.91,52.4,52.4,374700,52.91,52.91,52.4,52.4,374700,0.0,1.0
2007-07-12,53.23,53.33,52.75,52.91,349100,53.23,53.33,52.75,52.91,349100,0.0,1.0
2007-07-13,52.11,52.53,51.63,52.0,598900,52.11,52.53,51.63,52.0,598900,0.0,1.0
2007-07-16,51.9,52.35,51.73,52.07,576800,51.9,52.35,51.73,52.07,576800,0.0,1.0
2007-07-17,52.29,52.61,51.85,52.0,369700,52.29,52.61,51.85,52.0,369700,0.0,1.0
2007-07-18,52.67,52.75,51.71,52.16,700200,52.67,52.75,51.71,52.16,700200,0.0,1.0
2007-07-19,52.55,53.02,52.28,52.9,738100,52.55,53.02,52.28,52.9,738100,0.0,1.0
2007-07-20,52.4,52.62,52.23,52.46,423600,52.4,52.62,52.23,52.46,423600,0.0,1.0
2007-07-23,51.79,52.58,51.57,52.55,522300,51.79,52.58,51.57,52.55,522300,0.0,1.0
2007-07-24,51.26,51.99,51.22,51.52,377100,51.26,51.99,51.22,51.52,377100,0.0,1.0
2007-07-25,51.68,51.86,51.32,51.45,356500,51.68,51.86,51.32,51.45,356500,0.0,1.0
2007-07-26,51.72,51.97,50.5,50.75,1177000,51.72,51.97,50.5,50.75,1177000,0.0,1.0
2007-07-27,50.56,51.85,50.56,51.7,531800,50.56,51.85,50.56,51.7,531800,0.0,1.0
2007-07-30,51.07,51.29,50.15,50.63,562000,51.07,51.29,50.15,50.63,562000,0.0,1.0
2007-07-31,51.18,51.66,50.91,51.15,728100,51.18,51.66,50.91,51.15,728100,0.0,1.0
2007-08-01,51.22,51.66,50.82,51.08,715400,51.22,51.66,50.82,51.08,715400,0.0,1.0
2007-08-02,51.72,51.91,51.17,51.4,393000,51.72,51.91,51.17,51.4,393000,0.0,1.0
2007-08-03,51.0,51.89,50.95,51.78,585600,51.0,51.89,50.95,51.78,585600,0.0,1.0
2007-08-06,51.29,51.43,50.8,51.09,426600,51.29,51.43,50.8,51.09,426600,0.0,1.0
2007-08-07,52.02,52.06,51.19,51.29,1261700,52.02,52.06,51.19,51.29,1261700,0.0,1.0
2007-08-08,53.02,56.09,52.01,54.0,1836200,53.02,56.09,52.01,54.0,1836200,0.0,1.0
2007-08-09,52.49,53.42,52.34,52.62,1104000,52.49,53.42,52.34,52.62,1104000,0.0,1.0
2007-08-10,52.86,53.89,52.0,52.34,1072800,52.86,53.89,52.0,52.34,1072800,0.0,1.0
2007-08-13,52.37,53.38,52.36,53.0,608900,52.37,53.38,52.36,53.0,608900,0.0,1.0
2007-08-14,51.97,52.69,51.88,52.41,428800,51.97,52.69,51.88,52.41,428800,0.0,1.0
2007-08-15,51.13,52.41,51.09,51.87,998000,51.13,52.41,51.09,51.87,998000,0.0,1.0
2007-08-16,51.82,51.97,50.67,51.01,566800,51.82,51.97,50.67,51.01,566800,0.0,1.0
2007-08-17,52.64,53.21,51.77,52.57,842600,52.64,53.21,51.77,52.57,842600,0.0,1.0
2007-08-20,50.97,52.7,50.22,52.7,1299100,50.97,52.7,50.22,52.7,1299100,0.0,1.0
2007-08-21,51.49,51.73,50.6,50.6,387600,51.49,51.73,50.6,50.6,387600,0.0,1.0
2007-08-22,51.42,52.14,51.05,51.9,368900,51.42,52.14,51.05,51.9,368900,0.0,1.0
2007-08-23,52.09,52.33,51.43,51.5,722500,52.09,52.33,51.43,51.5,722500,0.0,1.0
2007-08-24,52.71,52.71,51.64,51.92,299700,52.71,52.71,51.64,51.92,299700,0.0,1.0
2007-08-27,52.8,53.16,52.39,52.65,549200,52.8,53.16,52.39,52.65,549200,0.0,1.0
2007-08-28,51.6,53.06,51.43,52.53,496000,51.6,53.06,51.43,52.53,496000,0.0,1.0
2007-08-29,52.79,53.2,51.73,51.82,218300,52.79,53.2,51.73,51.82,218300,0.0,1.0
2007-08-30,52.57,53.18,52.19,52.45,542600,52.57,53.18,52.19,52.45,542600,0.0,1.0
2007-08-31,52.48,53.29,52.27,53.29,326400,52.48,53.29,52.27,53.29,326400,0.0,1.0
2007-09-04,53.02,53.37,52.41,52.52,457600,53.02,53.37,52.41,52.52,457600,0.0,1.0
2007-09-05,52.98,53.0,52.39,52.57,344400,52.98,53.0,52.39,52.57,344400,0.0,1.0
2007-09-06,53.54,53.7,52.57,53.34,352200,53.54,53.7,52.57,53.34,352200,0.0,1.0
2007-09-07,53.14,55.43,52.25,53.41,761600,53.14,55.43,52.25,53.41,761600,0.0,1.0
2007-09-10,53.0,53.21,52.71,53.0,432400,53.0,53.21,52.71,53.0,432400,0.0,1.0
2007-09-11,54.09,54.1,52.9,53.09,558800,54.09,54.1,52.9,53.09,558800,0.0,1.0
2007-09-12,54.55,54.8,53.89,54.05,499500,54.55,54.8,53.89,54.05,499500,0.0,1.0
2007-09-13,55.17,55.5,54.22,54.87,625400,55.17,55.5,54.22,54.87,625400,0.0,1.0
2007-09-14,55.27,55.32,55.0,55.04,412400,55.27,55.32,55.0,55.04,412400,0.0,1.0
2007-09-17,54.98,55.3,54.65,55.02,504100,54.98,55.3,54.65,55.02,504100,0.0,1.0
2007-09-18,55.24,55.73,54.94,55.2,980600,55.24,55.73,54.94,55.2,980600,0.0,1.0
2007-09-19,55.31,55.6,55.25,55.4,563000,55.31,55.6,55.25,55.4,563000,0.0,1.0
2007-09-20,54.97,55.53,54.76,54.99,806600,54.97,55.53,54.76,54.99,806600,0.0,1.0
2007-09-21,55.05,55.41,54.95,55.41,423900,55.05,55.41,54.95,55.41,423900,0.0,1.0
2007-09-24,55.13,55.23,54.32,54.9,458600,55.13,55.23,54.32,54.9,458600,0.0,1.0
2007-09-25,54.73,55.25,54.44,54.9,572800,54.73,55.25,54.44,54.9,572800,0.0,1.0
2007-09-26,55.89,56.16,54.8,54.89,683800,55.89,56.16,54.8,54.89,683800,0.0,1.0
2007-09-27,56.33,56.33,55.5,55.9,438700,56.33,56.33,55.5,55.9,438700,0.0,1.0
2007-09-28,56.15,56.64,55.95,56.35,484500,56.15,56.64,55.95,56.35,484500,0.0,1.0
2007-10-01,56.62,56.79,56.0,56.05,425800,56.62,56.79,56.0,56.05,425800,0.0,1.0
2007-10-02,56.31,56.75,55.94,56.5,581400,56.31,56.75,55.94,56.5,581400,0.0,1.0
2007-10-03,57.02,57.44,56.79,57.35,839800,57.02,57.44,56.79,57.35,839800,0.0,1.0
2007-10-04,56.89,57.17,56.49,57.05,489700,56.89,57.17,56.49,57.05,489700,0.0,1.0
2007-10-05,56.82,57.1,56.5634,57.05,311400,56.82,57.1,56.5634,57.05,311400,0.0,1.0
2007-10-08,56.28,56.9,56.15,56.8,213500,56.28,56.9,56.15,56.8,213500,0.0,1.0
2007-10-09,56.46,56.5225,56.06,56.33,292700,56.46,56.5225,56.06,56.33,292700,0.0,1.0
2007-10-10,56.58,57.0,56.16,56.37,528900,56.58,57.0,56.16,56.37,528900,0.0,1.0
2007-10-11,56.64,57.54,56.44,56.55,570800,56.64,57.54,56.44,56.55,570800,0.0,1.0
2007-10-12,57.08,57.115,56.5,56.7,550900,57.08,57.115,56.5,56.7,550900,0.0,1.0
2007-10-15,57.2,57.93,56.96,57.08,377100,57.2,57.93,56.96,57.08,377100,0.0,1.0
2007-10-16,57.24,57.63,57.06,57.29,360300,57.24,57.63,57.06,57.29,360300,0.0,1.0
2007-10-17,57.3,57.68,56.61,57.17,317000,57.3,57.68,56.61,57.17,317000,0.0,1.0
2007-10-18,56.36,57.36,56.36,57.2,359000,56.36,57.36,56.36,57.2,359000,0.0,1.0
2007-10-19,55.49,56.5,55.43,56.36,536400,55.49,56.5,55.43,56.36,536400,0.0,1.0
2007-10-22,55.56,56.15,55.11,55.46,775500,55.56,56.15,55.11,55.46,775500,0.0,1.0
2007-10-23,56.85,56.99,55.64,55.88,456100,56.85,56.99,55.64,55.88,456100,0.0,1.0
2007-10-24,57.08,57.3,56.42,56.6,526100,57.08,57.3,56.42,56.6,526100,0.0,1.0
2007-10-25,58.68,59.31,56.88,57.14,812600,58.68,59.31,56.88,57.14,812600,0.0,1.0
2007-10-26,59.1,59.26,58.58,59.15,778600,59.1,59.26,58.58,59.15,778600,0.0,1.0
2007-10-29,58.43,59.24,58.2,59.23,903900,58.43,59.24,58.2,59.23,903900,0.0,1.0
2007-10-30,57.94,58.66,57.84,58.45,364700,57.94,58.66,57.84,58.45,364700,0.0,1.0
2007-10-31,58.0,58.13,57.59,58.05,458200,58.0,58.13,57.59,58.05,458200,0.0,1.0
2007-11-01,57.49,58.8,57.36,57.7,568400,57.49,58.8,57.36,57.7,568400,0.0,1.0
2007-11-02,57.49,59.24,57.03,59.24,626600,57.49,59.24,57.03,59.24,626600,0.0,1.0
2007-11-05,57.12,57.6,56.77,56.77,547200,57.12,57.6,56.77,56.77,547200,0.0,1.0
2007-11-06,62.72,63.08,59.79,61.0,3521500,62.72,63.08,59.79,61.0,3521500,0.0,1.0
2007-11-07,62.23,63.76,61.36,61.36,846500,62.23,63.76,61.36,61.36,846500,0.0,1.0
2007-11-08,62.87,63.09,61.71,62.31,1206400,62.87,63.09,61.71,62.31,1206400,0.0,1.0
2007-11-09,61.2,62.82,60.99,62.45,1017300,61.2,62.82,60.99,62.45,1017300,0.0,1.0
2007-11-12,60.42,62.01,60.11,61.5,1211700,60.42,62.01,60.11,61.5,1211700,0.0,1.0
2007-11-13,61.16,61.51,60.54,60.7,575100,61.16,61.51,60.54,60.7,575100,0.0,1.0
2007-11-14,61.08,62.82,61.07,61.61,474700,61.08,62.82,61.07,61.61,474700,0.0,1.0
2007-11-15,60.94,61.82,60.69,60.92,364500,60.94,61.82,60.69,60.92,364500,0.0,1.0
2007-11-16,61.45,61.78,60.72,61.08,486600,61.45,61.78,60.72,61.08,486600,0.0,1.0
2007-11-19,61.67,61.93,60.71,61.13,685600,61.67,61.93,60.71,61.13,685600,0.0,1.0
2007-11-20,62.22,62.4,61.25,61.27,585200,62.22,62.4,61.25,61.27,585200,0.0,1.0
2007-11-21,62.23,62.74,61.84,62.04,588400,62.23,62.74,61.84,62.04,588400,0.0,1.0
2007-11-23,62.81,63.12,62.5,62.87,340000,62.81,63.12,62.5,62.87,340000,0.0,1.0
2007-11-26,62.77,63.39,62.6,62.85,731600,62.77,63.39,62.6,62.85,731600,0.0,1.0
2007-11-27,62.72,63.19,62.1,62.78,913700,62.72,63.19,62.1,62.78,913700,0.0,1.0
2007-11-28,63.96,63.96,62.84,63.62,741900,63.96,63.96,62.84,63.62,741900,0.0,1.0
2007-11-29,63.69,64.22,63.41,63.41,425700,63.69,64.22,63.41,63.41,425700,0.0,1.0
2007-11-30,63.53,64.04,63.09,63.5,841300,63.53,64.04,63.09,63.5,841300,0.0,1.0
2007-12-03,63.72,64.34,63.38,63.53,585500,63.72,64.34,63.38,63.53,585500,0.0,1.0
2007-12-04,63.93,65.43,63.71,64.14,911500,63.93,65.43,63.71,64.14,911500,0.0,1.0
2007-12-05,63.73,65.0,63.38,64.46,554800,63.73,65.0,63.38,64.46,554800,0.0,1.0
2007-12-06,63.97,64.41,63.5,63.75,574100,63.97,64.41,63.5,63.75,574100,0.0,1.0
2007-12-07,63.58,64.48,63.45,64.06,369200,63.58,64.48,63.45,64.06,369200,0.0,1.0
2007-12-10,64.62,64.79,63.63,63.63,556400,64.62,64.79,63.63,63.63,556400,0.0,1.0
2007-12-11,64.54,65.25,63.95,64.53,1008500,64.54,65.25,63.95,64.53,1008500,0.0,1.0
2007-12-12,63.58,64.26,62.6,63.01,871800,63.58,64.26,62.6,63.01,871800,0.0,1.0
2007-12-13,65.32,65.32,62.6,62.89,1701600,65.32,65.32,62.6,62.89,1701600,0.0,1.0
2007-12-14,65.6,66.71,64.47,64.47,752400,65.6,66.71,64.47,64.47,752400,0.0,1.0
2007-12-17,64.82,65.75,64.5,65.29,567700,64.82,65.75,64.5,65.29,567700,0.0,1.0
2007-12-18,65.09,65.45,64.5,65.29,494800,65.09,65.45,64.5,65.29,494800,0.0,1.0
2007-12-19,65.18,65.66,64.81,64.81,468900,65.18,65.66,64.81,64.81,468900,0.0,1.0
2007-12-20,66.52,66.52,65.5,65.54,784400,66.52,66.52,65.5,65.54,784400,0.0,1.0
2007-12-21,67.15,68.0,66.6,66.965,734900,67.15,68.0,66.6,66.965,734900,0.0,1.0
2007-12-24,66.87,67.28,66.47,67.28,120800,66.87,67.28,66.47,67.28,120800,0.0,1.0
2007-12-26,67.35,67.47,66.22,66.58,372900,67.35,67.47,66.22,66.58,372900,0.0,1.0
2007-12-27,66.33,67.57,66.31,67.36,218200,66.33,67.57,66.31,67.36,218200,0.0,1.0
2007-12-28,66.12,66.64,65.38,66.4,342800,66.12,66.64,65.38,66.4,342800,0.0,1.0
2007-12-31,65.8,66.24,65.67,66.22,207400,65.8,66.24,65.67,66.22,207400,0.0,1.0
2008-01-02,65.18,66.49,64.65,65.86,773200,65.18,66.49,64.65,65.86,773200,0.0,1.0
2008-01-03,65.43,65.72,64.62,65.42,490500,65.43,65.72,64.62,65.42,490500,0.0,1.0
2008-01-04,65.07,65.39,64.79,65.39,1030100,65.07,65.39,64.79,65.39,1030100,0.0,1.0
2008-01-07,65.57,67.19,65.38,67.19,1211500,65.57,67.19,65.38,67.19,1211500,0.0,1.0
2008-01-08,66.64,67.06,65.35,65.64,838900,66.64,67.06,65.35,65.64,838900,0.0,1.0
2008-01-09,67.49,67.78,66.36,66.47,703400,67.49,67.78,66.36,66.47,703400,0.0,1.0
2008-01-10,68.44,68.9,67.09,67.14,624200,68.44,68.9,67.09,67.14,624200,0.0,1.0
2008-01-11,68.35,69.04,67.59,68.01,555700,68.35,69.04,67.59,68.01,555700,0.0,1.0
2008-01-14,68.41,68.79,68.0,68.69,427900,68.41,68.79,68.0,68.69,427900,0.0,1.0
2008-01-15,67.97,68.85,67.56,67.81,621000,67.97,68.85,67.56,67.81,621000,0.0,1.0
2008-01-16,67.6,68.5,67.52,68.4,1007800,67.6,68.5,67.52,68.4,1007800,0.0,1.0
2008-01-17,66.26,67.74,65.86,67.74,1082700,66.26,67.74,65.86,67.74,1082700,0.0,1.0
2008-01-18,66.11,67.42,65.66,66.38,532500,66.11,67.42,65.66,66.38,532500,0.0,1.0
2008-01-22,63.56,65.3,63.22,64.43,978700,63.56,65.3,63.22,64.43,978700,0.0,1.0
2008-01-23,62.7,62.92,59.35,62.14,1183600,62.7,62.92,59.35,62.14,1183600,0.0,1.0
2008-01-24,63.23,63.45,62.24,63.1,671100,63.23,63.45,62.24,63.1,671100,0.0,1.0
2008-01-25,62.81,63.5,62.14,63.49,637100,62.81,63.5,62.14,63.49,637100,0.0,1.0
2008-01-28,63.3,63.3,62.27,62.46,605000,63.3,63.3,62.27,62.46,605000,0.0,1.0
2008-01-29,64.62,64.671,63.15,63.55,501500,64.62,64.671,63.15,63.55,501500,0.0,1.0
2008-01-30,63.19,64.81,63.04,64.37,1672300,63.19,64.81,63.04,64.37,1672300,0.0,1.0
2008-01-31,62.29,63.06,61.3,63.0,1448200,62.29,63.06,61.3,63.0,1448200,0.0,1.0
2008-02-01,62.8,63.08,61.76,62.265,632300,62.8,63.08,61.76,62.265,632300,0.0,1.0
2008-02-04,64.0,65.7,63.4,65.34,824800,64.0,65.7,63.4,65.34,824800,0.0,1.0
2008-02-05,62.5,63.79,62.39,63.16,500000,62.5,63.79,62.39,63.16,500000,0.0,1.0
2008-02-06,62.86,63.44,62.6,62.95,390900,62.86,63.44,62.6,62.95,390900,0.0,1.0
2008-02-07,63.18,63.42,62.38,62.38,380600,63.18,63.42,62.38,62.38,380600,0.0,1.0
2008-02-08,63.26,63.7,63.0,63.16,523300,63.26,63.7,63.0,63.16,523300,0.0,1.0
2008-02-11,64.72,64.73,62.95,62.95,1244800,64.72,64.73,62.95,62.95,1244800,0.0,1.0
2008-02-12,61.47,63.4,60.92,62.79,2028800,61.47,63.4,60.92,62.79,2028800,0.0,1.0
2008-02-13,60.03,61.86,59.53,61.86,1149600,60.03,61.86,59.53,61.86,1149600,0.0,1.0
2008-02-14,58.95,60.34,58.78,60.05,867500,58.95,60.34,58.78,60.05,867500,0.0,1.0
2008-02-15,58.44,59.84,57.98,58.84,1098700,58.44,59.84,57.98,58.84,1098700,0.0,1.0
2008-02-19,57.96,59.14,57.96,58.92,630400,57.96,59.14,57.96,58.92,630400,0.0,1.0
2008-02-20,58.05,58.43,57.6,57.8,715500,58.05,58.43,57.6,57.8,715500,0.0,1.0
2008-02-21,57.63,58.64,57.27,58.26,775600,57.63,58.64,57.27,58.26,775600,0.0,1.0
2008-02-22,57.67,57.9,57.08,57.9,648200,57.67,57.9,57.08,57.9,648200,0.0,1.0
2008-02-25,58.7,59.11,57.2,57.76,1509500,58.7,59.11,57.2,57.76,1509500,0.0,1.0
2008-02-26,59.16,59.53,58.47,58.62,664700,59.16,59.53,58.47,58.62,664700,0.0,1.0
2008-02-27,59.65,59.88,58.36,58.54,770200,59.65,59.88,58.36,58.54,770200,0.0,1.0
2008-02-28,59.76,60.15,59.21,59.35,743500,59.76,60.15,59.21,59.35,743500,0.0,1.0
2008-02-29,58.58,59.36,58.47,59.1,398500,58.58,59.36,58.47,59.1,398500,0.0,1.0
2008-03-03,57.97,58.66,57.41,58.3969,606800,57.97,58.66,57.41,58.3969,606800,0.0,1.0
2008-03-04,57.44,58.08,56.79,57.34,968700,57.44,58.08,56.79,57.34,968700,0.0,1.0
2008-03-05,57.15,57.97,56.9,57.65,1311700,57.15,57.97,56.9,57.65,1311700,0.0,1.0
2008-03-06,55.86,56.94,55.72,56.94,847800,55.86,56.94,55.72,56.94,847800,0.0,1.0
2008-03-07,54.1,55.72,53.95,55.62,1229800,54.1,55.72,53.95,55.62,1229800,0.0,1.0
2008-03-10,54.12,54.83,53.73,54.07,790000,54.12,54.83,53.73,54.07,790000,0.0,1.0
2008-03-11,55.18,56.0,54.33,54.96,988500,55.18,56.0,54.33,54.96,988500,0.0,1.0
2008-03-12,53.95,55.62,53.88,55.38,754000,53.95,55.62,53.88,55.38,754000,0.0,1.0
2008-03-13,57.23,57.6,54.98,55.9,1404700,57.23,57.6,54.98,55.9,1404700,0.0,1.0
2008-03-14,56.02,57.59,55.24,57.59,904500,56.02,57.59,55.24,57.59,904500,0.0,1.0
2008-03-17,55.09,56.06,54.7,54.92,443600,55.09,56.06,54.7,54.92,443600,0.0,1.0
2008-03-18,56.39,56.5,55.04,55.89,669100,56.39,56.5,55.04,55.89,669100,0.0,1.0
2008-03-19,55.48,56.89,55.48,56.45,407200,55.48,56.89,55.48,56.45,407200,0.0,1.0
2008-03-20,56.94,56.94,55.23,55.75,836000,56.94,56.94,55.23,55.75,836000,0.0,1.0
2008-03-24,58.86,59.39,57.11,57.11,898300,58.86,59.39,57.11,57.11,898300,0.0,1.0
2008-03-25,58.99,59.38,58.81,59.05,452200,58.99,59.38,58.81,59.05,452200,0.0,1.0
2008-03-26,58.48,59.23,58.44,58.86,343800,58.48,59.23,58.44,58.86,343800,0.0,1.0
2008-03-27,58.72,59.08,58.37,58.54,398800,58.72,59.08,58.37,58.54,398800,0.0,1.0
2008-03-28,58.34,59.54,58.08,58.65,330900,58.34,59.54,58.08,58.65,330900,0.0,1.0
2008-03-31,58.94,59.0,58.14,58.21,530600,58.94,59.0,58.14,58.21,530600,0.0,1.0
2008-04-01,60.3,60.56,59.37,59.37,639400,60.3,60.56,59.37,59.37,639400,0.0,1.0
2008-04-02,60.38,61.51,60.27,60.38,754300,60.38,61.51,60.27,60.38,754300,0.0,1.0
2008-04-03,59.57,60.43,59.56,60.08,505100,59.57,60.43,59.56,60.08,505100,0.0,1.0
2008-04-04,59.7,60.22,59.36,59.56,684500,59.7,60.22,59.36,59.56,684500,0.0,1.0
2008-04-07,58.89,60.0,58.65,60.0,417900,58.89,60.0,58.65,60.0,417900,0.0,1.0
2008-04-08,58.74,59.0,57.86,58.35,314500,58.74,59.0,57.86,58.35,314500,0.0,1.0
2008-04-09,57.86,58.87,57.71,58.78,485900,57.86,58.87,57.71,58.78,485900,0.0,1.0
2008-04-10,57.75,58.26,57.74,57.75,281500,57.75,58.26,57.74,57.75,281500,0.0,1.0
2008-04-11,57.2,57.94,57.12,57.4,495800,57.2,57.94,57.12,57.4,495800,0.0,1.0
2008-04-14,56.52,57.1,56.22,57.08,413900,56.52,57.1,56.22,57.08,413900,0.0,1.0
2008-04-15,55.31,56.25,55.14,56.25,611200,55.31,56.25,55.14,56.25,611200,0.0,1.0
2008-04-16,55.89,56.26,55.2,55.65,517200,55.89,56.26,55.2,55.65,517200,0.0,1.0
2008-04-17,56.05,56.32,55.38,55.57,664000,56.05,56.32,55.38,55.57,664000,0.0,1.0
2008-04-18,56.92,57.05,56.39,56.74,574900,56.92,57.05,56.39,56.74,574900,0.0,1.0
2008-04-21,57.19,57.48,56.48,56.48,476200,57.19,57.48,56.48,56.48,476200,0.0,1.0
2008-04-22,56.89,57.38,56.56,57.08,1033900,56.89,57.38,56.56,57.08,1033900,0.0,1.0
2008-04-23,58.38,59.04,56.95,57.04,964500,58.38,59.04,56.95,57.04,964500,0.0,1.0
2008-04-24,59.36,60.06,58.29,58.32,1605100,59.36,60.06,58.29,58.32,1605100,0.0,1.0
2008-04-25,59.35,59.97,58.71,59.62,521400,59.35,59.97,58.71,59.62,521400,0.0,1.0
2008-04-28,58.06,59.58,57.85,59.58,631600,58.06,59.58,57.85,59.58,631600,0.0,1.0
2008-04-29,57.86,58.0,56.75,58.0,1196300,57.86,58.0,56.75,58.0,1196300,0.0,1.0
2008-04-30,58.05,58.32,57.79,58.08,481300,58.05,58.32,57.79,58.08,481300,0.0,1.0
2008-05-01,58.18,58.5,57.89,58.07,515200,58.18,58.5,57.89,58.07,515200,0.0,1.0
2008-05-02,57.95,58.84,57.87,58.5,361300,57.95,58.84,57.87,58.5,361300,0.0,1.0
2008-05-05,57.41,58.04,57.1,57.93,429300,57.41,58.04,57.1,57.93,429300,0.0,1.0
2008-05-06,57.92,58.24,57.07,57.39,445100,57.92,58.24,57.07,57.39,445100,0.0,1.0
2008-05-07,64.0,64.99,62.21,64.25,2669400,64.0,64.99,62.21,64.25,2669400,0.0,1.0
2008-05-08,63.02,64.37,62.76,64.37,1480100,63.02,64.37,62.76,64.37,1480100,0.0,1.0
2008-05-09,61.72,62.72,61.59,62.47,843600,61.72,62.72,61.59,62.47,843600,0.0,1.0
2008-05-12,62.97,63.01,61.57,61.9,576900,62.97,63.01,61.57,61.9,576900,0.0,1.0
2008-05-13,62.25,63.45,61.95,63.11,379400,62.25,63.45,61.95,63.11,379400,0.0,1.0
2008-05-14,62.39,62.9,62.1,62.53,461400,62.39,62.9,62.1,62.53,461400,0.0,1.0
2008-05-15,63.0,63.25,62.1,62.3,484600,63.0,63.25,62.1,62.3,484600,0.0,1.0
2008-05-16,65.03,65.53,63.3,63.5,1186500,65.03,65.53,63.3,63.5,1186500,0.0,1.0
2008-05-19,65.0,65.26,64.54,65.0,1049400,65.0,65.26,64.54,65.0,1049400,0.0,1.0
2008-05-20,64.81,65.21,64.09,65.0,466300,64.81,65.21,64.09,65.0,466300,0.0,1.0
2008-05-21,63.96,65.1,63.92,64.8,602900,63.96,65.1,63.92,64.8,602900,0.0,1.0
2008-05-22,64.01,64.437,63.6,63.96,537700,64.01,64.437,63.6,63.96,537700,0.0,1.0
2008-05-23,63.69,64.34,63.49,63.95,732300,63.69,64.34,63.49,63.95,732300,0.0,1.0
2008-05-27,63.93,64.08,63.32,63.69,329300,63.93,64.08,63.32,63.69,329300,0.0,1.0
2008-05-28,63.44,64.31,62.99,64.31,233200,63.44,64.31,62.99,64.31,233200,0.0,1.0
2008-05-29,64.0,64.3,63.21,63.21,344400,64.0,64.3,63.21,63.21,344400,0.0,1.0
2008-05-30,64.28,64.61,63.56,63.98,452800,64.28,64.61,63.56,63.98,452800,0.0,1.0
2008-06-02,64.57,64.87,63.99,64.28,999200,64.57,64.87,63.99,64.28,999200,0.0,1.0
2008-06-03,64.94,65.01,63.74,64.35,920600,64.94,65.01,63.74,64.35,920600,0.0,1.0
2008-06-04,64.34,64.91,64.29,64.77,645500,64.34,64.91,64.29,64.77,645500,0.0,1.0
2008-06-05,65.95,65.95,64.3,64.5,454100,65.95,65.95,64.3,64.5,454100,0.0,1.0
2008-06-06,64.2,65.5,64.1401,65.4,436700,64.2,65.5,64.1401,65.4,436700,0.0,1.0
2008-06-09,63.55,64.7,63.31,64.45,346900,63.55,64.7,63.31,64.45,346900,0.0,1.0
2008-06-10,63.36,63.94,62.96,62.99,448400,63.36,63.94,62.96,62.99,448400,0.0,1.0
2008-06-11,63.04,63.78,62.82,63.44,621400,63.04,63.78,62.82,63.44,621400,0.0,1.0
2008-06-12,63.29,64.1,63.0,63.21,548100,63.29,64.1,63.0,63.21,548100,0.0,1.0
2008-06-13,63.75,64.13,63.2,63.64,364500,63.75,64.13,63.2,63.64,364500,0.0,1.0
2008-06-16,63.64,63.8,62.446,63.41,440700,63.64,63.8,62.446,63.41,440700,0.0,1.0
2008-06-17,63.61,64.25,63.37,63.9,288100,63.61,64.25,63.37,63.9,288100,0.0,1.0
2008-06-18,64.29,64.62,63.25,63.5,443700,64.29,64.62,63.25,63.5,443700,0.0,1.0
2008-06-19,64.74,64.85,63.77,64.15,346600,64.74,64.85,63.77,64.15,346600,0.0,1.0
2008-06-20,64.37,64.75,63.71,63.985,621500,64.37,64.75,63.71,63.985,621500,0.0,1.0
2008-06-23,64.88,65.07,64.13,64.54,440200,64.88,65.07,64.13,64.54,440200,0.0,1.0
2008-06-24,64.27,64.65,62.55,62.55,1616500,64.27,64.65,62.55,62.55,1616500,0.0,1.0
2008-06-25,64.69,65.01,64.01,64.3,432600,64.69,65.01,64.01,64.3,432600,0.0,1.0
2008-06-26,63.95,64.29,63.37,64.29,758200,63.95,64.29,63.37,64.29,758200,0.0,1.0
2008-06-27,64.03,64.25,63.42,63.77,614900,64.03,64.25,63.42,63.77,614900,0.0,1.0
2008-06-30,63.92,64.45,63.42,63.85,323500,63.92,64.45,63.42,63.85,323500,0.0,1.0
2008-07-01,63.62,64.0,62.77,64.0,379700,63.62,64.0,62.77,64.0,379700,0.0,1.0
2008-07-02,63.5,64.31,63.3,63.78,536200,63.5,64.31,63.3,63.78,536200,0.0,1.0
2008-07-03,62.89,63.63,62.68,63.52,132500,62.89,63.63,62.68,63.52,132500,0.0,1.0
2008-07-07,62.86,63.6,62.61,63.1,370900,62.86,63.6,62.61,63.1,370900,0.0,1.0
2008-07-08,63.69,63.69,61.4019,62.69,940300,63.69,63.69,61.4019,62.69,940300,0.0,1.0
2008-07-09,63.62,64.5,63.36,63.7,948800,63.62,64.5,63.36,63.7,948800,0.0,1.0
2008-07-10,63.7,63.96,63.1,63.55,397800,63.7,63.96,63.1,63.55,397800,0.0,1.0
2008-07-11,63.7,63.9,62.92,63.1,514300,63.7,63.9,62.92,63.1,514300,0.0,1.0
2008-07-14,64.29,64.54,63.54,63.94,756000,64.29,64.54,63.54,63.94,756000,0.0,1.0
2008-07-15,64.57,64.96,63.91,64.01,974800,64.57,64.96,63.91,64.01,974800,0.0,1.0
2008-07-16,63.95,64.77,63.84,64.75,394700,63.95,64.77,63.84,64.75,394700,0.0,1.0
2008-07-17,63.34,64.23,62.94,64.18,569400,63.34,64.23,62.94,64.18,569400,0.0,1.0
2008-07-18,63.36,63.56,62.5875,63.23,362500,63.36,63.56,62.5875,63.23,362500,0.0,1.0
2008-07-21,63.81,64.0,63.29,63.43,347200,63.81,64.0,63.29,63.43,347200,0.0,1.0
2008-07-22,65.29,65.66,63.4,63.54,683300,65.29,65.66,63.4,63.54,683300,0.0,1.0
2008-07-23,65.17,66.27,65.15,65.35,745900,65.17,66.27,65.15,65.35,745900,0.0,1.0
2008-07-24,65.57,66.2,64.93,65.33,499000,65.57,66.2,64.93,65.33,499000,0.0,1.0
2008-07-25,66.02,66.32,65.28,65.65,329200,66.02,66.32,65.28,65.65,329200,0.0,1.0
2008-07-28,65.55,66.53,65.1601,66.32,340600,65.55,66.53,65.1601,66.32,340600,0.0,1.0
2008-07-29,65.41,66.48,65.31,65.44,411400,65.41,66.48,65.31,65.44,411400,0.0,1.0
2008-07-30,66.1,66.16,65.32,65.45,429700,66.1,66.16,65.32,65.45,429700,0.0,1.0
2008-07-31,66.46,66.89,65.8,65.8,386300,66.46,66.89,65.8,65.8,386300,0.0,1.0
2008-08-01,66.18,67.17,66.16,66.34,501000,66.18,67.17,66.16,66.34,501000,0.0,1.0
2008-08-04,66.73,67.27,65.87,66.25,443300,66.73,67.27,65.87,66.25,443300,0.0,1.0
2008-08-05,66.63,67.34,66.2,67.17,641400,66.63,67.34,66.2,67.17,641400,0.0,1.0
2008-08-06,66.08,66.67,61.59,64.75,1938900,66.08,66.67,61.59,64.75,1938900,0.0,1.0
2008-08-07,65.23,66.63,64.96,65.99,952900,65.23,66.63,64.96,65.99,952900,0.0,1.0
2008-08-08,66.05,66.43,65.1,65.3,557500,66.05,66.43,65.1,65.3,557500,0.0,1.0
2008-08-11,66.61,66.74,65.1,65.7,442600,66.61,66.74,65.1,65.7,442600,0.0,1.0
2008-08-12,66.75,66.89,66.15,66.35,505400,66.75,66.89,66.15,66.35,505400,0.0,1.0
2008-08-13,67.4,67.5,66.65,66.69,377800,67.4,67.5,66.65,66.69,377800,0.0,1.0
2008-08-14,67.94,67.97,66.94,67.25,401300,67.94,67.97,66.94,67.25,401300,0.0,1.0
2008-08-15,68.7,68.76,67.74,67.98,614000,68.7,68.76,67.74,67.98,614000,0.0,1.0
2008-08-18,68.78,69.19,67.85,69.0,1153700,68.78,69.19,67.85,69.0,1153700,0.0,1.0
2008-08-19,68.82,69.15,68.44,68.66,487100,68.82,69.15,68.44,68.66,487100,0.0,1.0
2008-08-20,68.45,69.18,68.18,69.18,625600,68.45,69.18,68.18,69.18,625600,0.0,1.0
2008-08-21,66.97,68.41,65.74,68.09,885500,66.97,68.41,65.74,68.09,885500,0.0,1.0
2008-08-22,67.63,67.85,66.98,67.22,394600,67.63,67.85,66.98,67.22,394600,0.0,1.0
2008-08-25,66.42,67.66,65.88,67.64,224500,66.42,67.66,65.88,67.64,224500,0.0,1.0
2008-08-26,65.86,66.75,65.38,66.54,294600,65.86,66.75,65.38,66.54,294600,0.0,1.0
2008-08-27,65.83,66.25,65.24,65.84,215600,65.83,66.25,65.24,65.84,215600,0.0,1.0
2008-08-28,66.3,66.53,65.96,66.17,255900,66.3,66.53,65.96,66.17,255900,0.0,1.0
2008-08-29,65.61,66.59,65.61,66.27,223000,65.61,66.59,65.61,66.27,223000,0.0,1.0
2008-09-02,66.25,66.79,65.85,66.28,377500,66.25,66.79,65.85,66.28,377500,0.0,1.0
2008-09-03,66.6,66.71,66.11,66.22,584000,66.6,66.71,66.11,66.22,584000,0.0,1.0
2008-09-04,65.8,66.66,65.27,66.41,476000,65.8,66.66,65.27,66.41,476000,0.0,1.0
2008-09-05,64.98,65.67,64.41,65.66,355400,64.98,65.67,64.41,65.66,355400,0.0,1.0
2008-09-08,65.78,66.16,65.34,66.14,589900,65.78,66.16,65.34,66.14,589900,0.0,1.0
2008-09-09,65.65,66.75,65.62,65.63,569200,65.65,66.75,65.62,65.63,569200,0.0,1.0
2008-09-10,65.24,66.03,65.13,65.76,386800,65.24,66.03,65.13,65.76,386800,0.0,1.0
2008-09-11,64.81,65.02,60.12,64.94,679700,64.81,65.02,60.12,64.94,679700,0.0,1.0
2008-09-12,64.66,64.81,63.8,64.33,482200,64.66,64.81,63.8,64.33,482200,0.0,1.0
2008-09-15,63.35,64.44,62.56,63.56,532500,63.35,64.44,62.56,63.56,532500,0.0,1.0
2008-09-16,63.06,63.25,61.96,63.0,934400,63.06,63.25,61.96,63.0,934400,0.0,1.0
2008-09-17,61.27,63.37,60.98,62.7,1457400,61.27,63.37,60.98,62.7,1457400,0.0,1.0
2008-09-18,62.51,62.51,60.76,62.02,1221900,62.51,62.51,60.76,62.02,1221900,0.0,1.0
2008-09-19,61.31,66.75,60.6,64.26,1346800,61.31,66.75,60.6,64.26,1346800,0.0,1.0
2008-09-22,59.57,61.3,59.45,60.87,875900,59.57,61.3,59.45,60.87,875900,0.0,1.0
2008-09-23,60.67,60.9,59.48,59.5,790900,60.67,60.9,59.48,59.5,790900,0.0,1.0
2008-09-24,59.35,61.39,59.18,60.84,520400,59.35,61.39,59.18,60.84,520400,0.0,1.0
2008-09-25,59.35,60.61,59.16,59.47,505100,59.35,60.61,59.16,59.47,505100,0.0,1.0
2008-09-26,58.04,59.09,57.84,59.06,909800,58.04,59.09,57.84,59.06,909800,0.0,1.0
2008-09-29,56.67,58.0,55.97,57.75,1249900,56.67,58.0,55.97,57.75,1249900,0.0,1.0
2008-09-30,55.53,57.18,54.42,57.1,1598700,55.53,57.18,54.42,57.1,1598700,0.0,1.0
2008-10-01,55.29,55.57,54.66,55.33,1106300,55.29,55.57,54.66,55.33,1106300,0.0,1.0
2008-10-02,54.73,56.01,54.52,55.38,1327300,54.73,56.01,54.52,55.38,1327300,0.0,1.0
2008-10-03,53.86,55.9,53.78,55.09,682400,53.86,55.9,53.78,55.09,682400,0.0,1.0
2008-10-06,52.86,53.67,50.78,53.15,1136900,52.86,53.67,50.78,53.15,1136900,0.0,1.0
2008-10-07,51.25,53.565,51.22,53.22,686000,51.25,53.565,51.22,53.22,686000,0.0,1.0
2008-10-08,50.15,52.04,49.87,50.94,1081900,50.15,52.04,49.87,50.94,1081900,0.0,1.0
2008-10-09,47.32,50.87,46.79,50.42,717900,47.32,50.87,46.79,50.42,717900,0.0,1.0
2008-10-10,44.42,47.27,42.28,46.41,2022900,44.42,47.27,42.28,46.41,2022900,0.0,1.0
2008-10-13,48.11,48.11,45.03,45.31,275900,48.11,48.11,45.03,45.31,275900,0.0,1.0
2008-10-14,47.1,51.9,46.53,49.23,1022700,47.1,51.9,46.53,49.23,1022700,0.0,1.0
2008-10-15,43.51,46.7,43.51,46.7,1014300,43.51,46.7,43.51,46.7,1014300,0.0,1.0
2008-10-16,43.5,43.75,40.84,42.97,1054200,43.5,43.75,40.84,42.97,1054200,0.0,1.0
2008-10-17,41.24,43.67,41.13,42.92,936600,41.24,43.67,41.13,42.92,936600,0.0,1.0
2008-10-20,41.54,41.95,40.92,41.86,1191500,41.54,41.95,40.92,41.86,1191500,0.0,1.0
2008-10-21,40.41,41.65,40.31,41.25,1657900,40.41,41.65,40.31,41.25,1657900,0.0,1.0
2008-10-22,40.1,41.17,39.35,39.81,1242000,40.1,41.17,39.35,39.81,1242000,0.0,1.0
2008-10-23,32.85,40.18,31.75,40.18,3510300,32.85,40.18,31.75,40.18,3510300,0.0,1.0
2008-10-24,32.12,33.22,30.8,31.2,2195700,32.12,33.22,30.8,31.2,2195700,0.0,1.0
2008-10-27,32.0,32.52,30.87,31.78,1823800,32.0,32.52,30.87,31.78,1823800,0.0,1.0
2008-10-28,34.27,34.27,31.93,32.7,2058700,34.27,34.27,31.93,32.7,2058700,0.0,1.0
2008-10-29,34.8,35.54,33.51,34.38,1325500,34.8,35.54,33.51,34.38,1325500,0.0,1.0
2008-10-30,36.11,36.32,35.13,35.31,999600,36.11,36.32,35.13,35.31,999600,0.0,1.0
2008-10-31,35.83,36.9,35.52,36.15,754600,35.83,36.9,35.52,36.15,754600,0.0,1.0
2008-11-03,35.9,36.22,35.36,35.7,812100,35.9,36.22,35.36,35.7,812100,0.0,1.0
2008-11-04,35.19,36.77,34.88,36.25,1183800,35.19,36.77,34.88,36.25,1183800,0.0,1.0
2008-11-05,33.9,35.43,33.72,34.7,905300,33.9,35.43,33.72,34.7,905300,0.0,1.0
2008-11-06,26.87,30.0,25.65,29.9,6630200,26.87,30.0,25.65,29.9,6630200,0.0,1.0
2008-11-07,27.0,29.7,26.47,27.19,4154500,27.0,29.7,26.47,27.19,4154500,0.0,1.0
2008-11-10,26.88,27.86,26.54,27.29,2911600,26.88,27.86,26.54,27.29,2911600,0.0,1.0
2008-11-11,25.64,26.9,24.95,26.9,1942100,25.64,26.9,24.95,26.9,1942100,0.0,1.0
2008-11-12,24.76,25.42,24.71,25.31,1705300,24.76,25.42,24.71,25.31,1705300,0.0,1.0
2008-11-13,24.26,25.0999,23.14,24.91,2309400,24.26,25.0999,23.14,24.91,2309400,0.0,1.0
2008-11-14,23.51,25.38,23.5,23.93,1825200,23.51,25.38,23.5,23.93,1825200,0.0,1.0
2008-11-17,23.38,24.22,23.07,23.35,1067300,23.38,24.22,23.07,23.35,1067300,0.0,1.0
2008-11-18,23.76,23.87,23.0,23.35,1569600,23.76,23.87,23.0,23.35,1569600,0.0,1.0
2008-11-19,21.34,23.71,21.34,23.71,1836000,21.34,23.71,21.34,23.71,1836000,0.0,1.0
2008-11-20,20.78,21.61,20.21,21.4,2546300,20.78,21.61,20.21,21.4,2546300,0.0,1.0
2008-11-21,21.45,21.49,19.92,20.59,1745500,21.45,21.49,19.92,20.59,1745500,0.0,1.0
2008-11-24,21.97,22.24,20.84,21.76,1341400,21.97,22.24,20.84,21.76,1341400,0.0,1.0
2008-11-25,22.41,22.48,21.56,22.23,1263100,22.41,22.48,21.56,22.23,1263100,0.0,1.0
2008-11-26,22.35,22.4,21.6,22.08,1101200,22.35,22.4,21.6,22.08,1101200,0.0,1.0
2008-11-28,22.8,22.8,21.82,22.16,276700,22.8,22.8,21.82,22.16,276700,0.0,1.0
2008-12-01,21.25,22.42,21.21,22.33,1242300,21.25,22.42,21.21,22.33,1242300,0.0,1.0
2008-12-02,22.24,22.31,21.0,21.61,1167200,22.24,22.31,21.0,21.61,1167200,0.0,1.0
2008-12-03,22.1,22.28,21.44,21.9,854900,22.1,22.28,21.44,21.9,854900,0.0,1.0
2008-12-04,21.77,22.4776,21.54,21.97,742200,21.77,22.4776,21.54,21.97,742200,0.0,1.0
2008-12-05,22.53,22.64,20.97,21.5,956200,22.53,22.64,20.97,21.5,956200,0.0,1.0
2008-12-08,23.4,23.61,22.56,22.82,1286400,23.4,23.61,22.56,22.82,1286400,0.0,1.0
2008-12-09,24.25,24.77,23.23,23.23,1374000,24.25,24.77,23.23,23.23,1374000,0.0,1.0
2008-12-10,24.08,24.94,23.69,24.31,952300,24.08,24.94,23.69,24.31,952300,0.0,1.0
2008-12-11,23.59,24.61,23.3,24.17,976000,23.59,24.61,23.3,24.17,976000,0.0,1.0
2008-12-12,24.06,24.14,22.69,22.73,1043800,24.06,24.14,22.69,22.73,1043800,0.0,1.0
2008-12-15,23.04,24.19,22.7,24.19,964200,23.04,24.19,22.7,24.19,964200,0.0,1.0
2008-12-16,23.95,24.11,23.1,23.25,772700,23.95,24.11,23.1,23.25,772700,0.0,1.0
2008-12-17,24.94,25.16,23.78,23.78,1029400,24.94,25.16,23.78,23.78,1029400,0.0,1.0
2008-12-18,25.19,25.19,21.98,22.98,3004600,25.19,25.19,21.98,22.98,3004600,0.0,1.0
2008-12-19,25.01,25.74,24.74,25.37,1698700,25.01,25.74,24.74,25.37,1698700,0.0,1.0
2008-12-22,24.56,25.13,23.93,24.93,980900,24.56,25.13,23.93,24.93,980900,0.0,1.0
2008-12-23,24.23,24.95,23.99,24.67,1024300,24.23,24.95,23.99,24.67,1024300,0.0,1.0
2008-12-24,24.72,24.86,24.2,24.38,325300,24.72,24.86,24.2,24.38,325300,0.0,1.0
2008-12-26,25.02,25.05,24.55,24.87,527600,25.02,25.05,24.55,24.87,527600,0.0,1.0
2008-12-29,25.25,25.3,24.44,24.96,678100,25.25,25.3,24.44,24.96,678100,0.0,1.0
2008-12-30,25.78,25.78,24.96,25.3,478800,25.78,25.78,24.96,25.3,478800,0.0,1.0
2008-12-31,26.2,26.26,25.5,25.66,952300,26.2,26.26,25.5,25.66,952300,0.0,1.0
2009-01-02,26.89,27.0,25.36,26.31,548500,26.89,27.0,25.36,26.31,548500,0.0,1.0
2009-01-05,26.44,27.06,26.21,26.8,1178700,26.44,27.06,26.21,26.8,1178700,0.0,1.0
2009-01-06,26.0,26.64,25.93,26.64,1351900,26.0,26.64,25.93,26.64,1351900,0.0,1.0
2009-01-07,24.82,25.79,24.41,25.79,1422800,24.82,25.79,24.41,25.79,1422800,0.0,1.0
2009-01-08,24.07,24.83,23.7,24.83,1277900,24.07,24.83,23.7,24.83,1277900,0.0,1.0
2009-01-09,23.62,23.99,23.33,23.91,769900,23.62,23.99,23.33,23.91,769900,0.0,1.0
2009-01-12,23.68,23.93,23.14,23.29,912600,23.68,23.93,23.14,23.29,912600,0.0,1.0
2009-01-13,24.54,24.65,23.3,23.5,1500600,24.54,24.65,23.3,23.5,1500600,0.0,1.0
2009-01-14,25.64,26.12,23.87,24.14,2114700,25.64,26.12,23.87,24.14,2114700,0.0,1.0
2009-01-15,26.52,26.63,25.45,25.7,1875300,26.52,26.63,25.45,25.7,1875300,0.0,1.0
2009-01-16,26.38,27.0,25.76,26.9,926400,26.38,27.0,25.76,26.9,926400,0.0,1.0
2009-01-20,25.51,26.38,25.34,25.34,1013300,25.51,26.38,25.34,25.34,1013300,0.0,1.0
2009-01-21,26.58,26.76,25.43,25.63,1308000,26.58,26.76,25.43,25.63,1308000,0.0,1.0
2009-01-22,25.99,26.38,25.49,26.25,1365900,25.99,26.38,25.49,26.25,1365900,0.0,1.0
2009-01-23,25.1,25.48,23.57,25.36,2182500,25.1,25.48,23.57,25.36,2182500,0.0,1.0
2009-01-26,24.7,25.47,24.3,24.72,1347800,24.7,25.47,24.3,24.72,1347800,0.0,1.0
2009-01-27,26.22,26.38,24.92,24.92,1348100,26.22,26.38,24.92,24.92,1348100,0.0,1.0
2009-01-28,26.62,27.01,26.21,26.56,891800,26.62,27.01,26.21,26.56,891800,0.0,1.0
2009-01-29,26.4,27.28,26.25,26.47,1634000,26.4,27.28,26.25,26.47,1634000,0.0,1.0
2009-01-30,24.41,25.56,24.32,25.53,1911300,24.41,25.56,24.32,25.53,1911300,0.0,1.0
2009-02-02,25.0,25.16,23.9,24.32,1039300,25.0,25.16,23.9,24.32,1039300,0.0,1.0
2009-02-03,25.56,25.65,24.57,25.13,840600,25.56,25.65,24.57,25.13,840600,0.0,1.0
2009-02-04,26.17,26.43,25.65,25.65,1655600,26.17,26.43,25.65,25.65,1655600,0.0,1.0
2009-02-05,26.69,27.06,25.84,25.9,890900,26.69,27.06,25.84,25.9,890900,0.0,1.0
2009-02-06,26.92,27.24,26.63,26.79,1095700,26.92,27.24,26.63,26.79,1095700,0.0,1.0
2009-02-09,26.42,27.195,26.39,26.91,958500,26.42,27.195,26.39,26.91,958500,0.0,1.0
2009-02-10,27.56,29.87,26.33,27.22,3429700,27.56,29.87,26.33,27.22,3429700,0.0,1.0
2009-02-11,27.19,28.04,27.01,27.5,1292900,27.19,28.04,27.01,27.5,1292900,0.0,1.0
2009-02-12,27.5,27.82,26.34,26.86,2630900,27.5,27.82,26.34,26.86,2630900,0.0,1.0
2009-02-13,27.85,28.15,27.2,27.2,1188400,27.85,28.15,27.2,27.2,1188400,0.0,1.0
2009-02-17,27.41,27.76,27.07,27.28,876600,27.41,27.76,27.07,27.28,876600,0.0,1.0
2009-02-18,26.86,27.69,26.76,27.69,1177600,26.86,27.69,26.76,27.69,1177600,0.0,1.0
2009-02-19,26.53,27.12,26.29,27.05,1057600,26.53,27.12,26.29,27.05,1057600,0.0,1.0
2009-02-20,26.3,26.55,25.83,26.14,766800,26.3,26.55,25.83,26.14,766800,0.0,1.0
2009-02-23,25.64,26.39,25.58,26.38,905200,25.64,26.39,25.58,26.38,905200,0.0,1.0
2009-02-24,26.17,26.36,25.51,25.88,1004700,26.17,26.36,25.51,25.88,1004700,0.0,1.0
2009-02-25,25.44,26.14,25.32,25.99,640900,25.44,26.14,25.32,25.99,640900,0.0,1.0
2009-02-26,24.26,25.7,24.14,25.69,864500,24.26,25.7,24.14,25.69,864500,0.0,1.0
2009-02-27,24.8,24.97,23.56,24.22,1909400,24.8,24.97,23.56,24.22,1909400,0.0,1.0
2009-03-02,23.36,24.36,23.14,24.36,1233500,23.36,24.36,23.14,24.36,1233500,0.0,1.0
2009-03-03,23.15,23.826,23.031,23.5,724500,23.15,23.826,23.031,23.5,724500,0.0,1.0
2009-03-04,25.05,25.17,23.25,23.39,1303100,25.05,25.17,23.25,23.39,1303100,0.0,1.0
2009-03-05,24.87,25.19,24.2401,25.06,1774400,24.87,25.19,24.2401,25.06,1774400,0.0,1.0
2009-03-06,25.12,25.21,24.5,25.05,1520200,25.12,25.21,24.5,25.05,1520200,0.0,1.0
2009-03-09,24.28,24.85,24.12,24.85,1384300,24.28,24.85,24.12,24.85,1384300,0.0,1.0
2009-03-10,25.89,25.97,24.55,24.67,1344800,25.89,25.97,24.55,24.67,1344800,0.0,1.0
2009-03-11,25.84,27.19,25.83,26.12,1462900,25.84,27.19,25.83,26.12,1462900,0.0,1.0
2009-03-12,27.05,27.14,25.7,25.85,1512300,27.05,27.14,25.7,25.85,1512300,0.0,1.0
2009-03-13,28.43,28.5,27.02,27.12,1148600,28.43,28.5,27.02,27.12,1148600,0.0,1.0
2009-03-16,27.65,28.8,27.57,28.54,985800,27.65,28.8,27.57,28.54,985800,0.0,1.0
2009-03-17,27.32,27.51,26.46,27.49,1273800,27.32,27.51,26.46,27.49,1273800,0.0,1.0
2009-03-18,27.9,28.42,27.05,27.18,1241500,27.9,28.42,27.05,27.18,1241500,0.0,1.0
2009-03-19,27.51,28.28,27.38,28.11,707300,27.51,28.28,27.38,28.11,707300,0.0,1.0
2009-03-20,27.41,27.92,27.13,27.63,579700,27.41,27.92,27.13,27.63,579700,0.0,1.0
2009-03-23,28.9,29.05,27.75,27.8,1294300,28.9,29.05,27.75,27.8,1294300,0.0,1.0
2009-03-24,28.65,29.1,28.46,28.65,1010700,28.65,29.1,28.46,28.65,1010700,0.0,1.0
2009-03-25,28.93,29.47,28.142,28.73,726200,28.93,29.47,28.142,28.73,726200,0.0,1.0
2009-03-26,29.04,29.12,28.42,29.0,973400,29.04,29.12,28.42,29.0,973400,0.0,1.0
2009-03-27,28.22,28.96,28.17,28.75,644000,28.22,28.96,28.17,28.75,644000,0.0,1.0
2009-03-30,27.16,27.91,26.92,27.74,974700,27.16,27.91,26.92,27.74,974700,0.0,1.0
2009-03-31,27.21,27.76,27.0,27.22,922700,27.21,27.76,27.0,27.22,922700,0.0,1.0
2009-04-01,27.26,27.51,26.63,26.88,1020500,27.26,27.51,26.63,26.88,1020500,0.0,1.0
2009-04-02,27.72,28.14,27.47,27.64,654300,27.72,28.14,27.47,27.64,654300,0.0,1.0
2009-04-03,27.5,27.81,26.91,27.61,873600,27.5,27.81,26.91,27.61,873600,0.0,1.0
2009-04-06,28.45,28.45,27.28,27.31,1249900,28.45,28.45,27.28,27.31,1249900,0.0,1.0
2009-04-07,28.03,28.3,27.85,28.26,1077900,28.03,28.3,27.85,28.26,1077900,0.0,1.0
2009-04-08,28.7,28.725,28.07,28.22,964200,28.7,28.725,28.07,28.22,964200,0.0,1.0
2009-04-09,29.21,29.32,28.79,29.05,734200,29.21,29.32,28.79,29.05,734200,0.0,1.0
2009-04-13,28.87,29.39,28.83,29.16,1066900,28.87,29.39,28.83,29.16,1066900,0.0,1.0
2009-04-14,28.69,29.28,28.52,28.81,710200,28.69,29.28,28.52,28.81,710200,0.0,1.0
2009-04-15,28.96,28.99,28.476,28.61,521800,28.96,28.99,28.476,28.61,521800,0.0,1.0
2009-04-16,29.22,29.31,28.74,29.0,781500,29.22,29.31,28.74,29.0,781500,0.0,1.0
2009-04-17,29.59,29.59,29.05,29.16,613800,29.59,29.59,29.05,29.16,613800,0.0,1.0
2009-04-20,27.02,28.79,26.97,27.73,2068900,27.02,28.79,26.97,27.73,2068900,0.0,1.0
2009-04-21,26.5,26.56,24.58,26.0,3482400,26.5,26.56,24.58,26.0,3482400,0.0,1.0
2009-04-22,25.01,26.25,24.58,26.25,2713400,25.01,26.25,24.58,26.25,2713400,0.0,1.0
2009-04-23,25.38,25.48,24.76,25.01,2192200,25.38,25.48,24.76,25.01,2192200,0.0,1.0
2009-04-24,25.68,25.74,23.2875,24.84,1796000,25.68,25.74,23.2875,24.84,1796000,0.0,1.0
2009-04-27,25.61,25.84,25.3,25.55,1139300,25.61,25.84,25.3,25.55,1139300,0.0,1.0
2009-04-28,26.27,26.79,25.52,25.52,1263600,26.27,26.79,25.52,25.52,1263600,0.0,1.0
2009-04-29,27.0,27.1,26.4,26.5,735900,27.0,27.1,26.4,26.5,735900,0.0,1.0
2009-04-30,27.65,29.41,26.6,27.1,2544900,27.65,29.41,26.6,27.1,2544900,0.0,1.0
2009-05-01,27.34,27.6,27.06,27.6,1192100,27.34,27.6,27.06,27.6,1192100,0.0,1.0
2009-05-04,28.03,28.18,27.61,27.62,2122900,28.03,28.18,27.61,27.62,2122900,0.0,1.0
2009-05-05,27.83,28.24,27.48,28.16,2183300,27.83,28.24,27.48,28.16,2183300,0.0,1.0
2009-05-06,28.13,30.48,27.67,30.48,5207800,28.13,30.48,27.67,30.48,5207800,0.0,1.0
2009-05-07,27.69,28.33,27.68,28.33,2599000,27.69,28.33,27.68,28.33,2599000,0.0,1.0
2009-05-08,28.29,28.39,27.55,27.55,1619800,28.29,28.39,27.55,27.55,1619800,0.0,1.0
2009-05-11,27.85,28.2,27.75,28.0,1026400,27.85,28.2,27.75,28.0,1026400,0.0,1.0
2009-05-12,28.25,28.47,27.95,28.12,994600,28.25,28.47,27.95,28.12,994600,0.0,1.0
2009-05-13,27.59,28.27,27.53,28.03,802000,27.59,28.27,27.53,28.03,802000,0.0,1.0
2009-05-14,28.23,28.4,27.51,27.65,946300,28.23,28.4,27.51,27.65,946300,0.0,1.0
2009-05-15,28.01,28.25,27.65,28.15,992700,28.01,28.25,27.65,28.15,992700,0.0,1.0
2009-05-18,28.73,28.74,27.95,28.24,912500,28.73,28.74,27.95,28.24,912500,0.0,1.0
2009-05-19,29.2,29.51,28.5,28.7,1175100,29.2,29.51,28.5,28.7,1175100,0.0,1.0
2009-05-20,29.78,29.99,29.19,29.31,937600,29.78,29.99,29.19,29.31,937600,0.0,1.0
2009-05-21,29.46,30.1,29.14,29.3,832500,29.46,30.1,29.14,29.3,832500,0.0,1.0
2009-05-22,29.74,30.06,28.93,29.48,810100,29.74,30.06,28.93,29.48,810100,0.0,1.0
2009-05-26,30.37,30.37,29.19,29.58,740400,30.37,30.37,29.19,29.58,740400,0.0,1.0
2009-05-27,30.12,30.7,29.93,30.39,367500,30.12,30.7,29.93,30.39,367500,0.0,1.0
2009-05-28,30.87,31.22,30.31,30.61,1064300,30.87,31.22,30.31,30.61,1064300,0.0,1.0
2009-05-29,31.43,31.43,30.71,30.71,933100,31.43,31.43,30.71,30.71,933100,0.0,1.0
2009-06-01,31.4,31.88,31.22,31.5,910600,31.4,31.88,31.22,31.5,910600,0.0,1.0
2009-06-02,31.78,32.12,31.27,31.39,1118200,31.78,32.12,31.27,31.39,1118200,0.0,1.0
2009-06-03,31.41,31.835,31.33,31.56,681200,31.41,31.835,31.33,31.56,681200,0.0,1.0
2009-06-04,31.69,31.82,31.44,31.58,626400,31.69,31.82,31.44,31.58,626400,0.0,1.0
2009-06-05,31.71,31.82,31.26,31.75,439100,31.71,31.82,31.26,31.75,439100,0.0,1.0
2009-06-08,31.04,31.69,30.8,31.44,399600,31.04,31.69,30.8,31.44,399600,0.0,1.0
2009-06-09,31.11,31.17,30.75,31.07,445700,31.11,31.17,30.75,31.07,445700,0.0,1.0
2009-06-10,30.93,31.58,30.66,31.36,648500,30.93,31.58,30.66,31.36,648500,0.0,1.0
2009-06-11,31.0,31.5,30.91,30.97,663500,31.0,31.5,30.91,30.97,663500,0.0,1.0
2009-06-12,31.25,31.47,30.91,30.99,304000,31.25,31.47,30.91,30.99,304000,0.0,1.0
2009-06-15,30.65,31.11,30.43,31.11,362400,30.65,31.11,30.43,31.11,362400,0.0,1.0
2009-06-16,30.09,30.88,30.09,30.71,507800,30.09,30.88,30.09,30.71,507800,0.0,1.0
2009-06-17,30.56,31.14,30.3,31.13,787700,30.56,31.14,30.3,31.13,787700,0.0,1.0
2009-06-18,31.5,31.6,30.4,30.72,657000,31.5,31.6,30.4,30.72,657000,0.0,1.0
2009-06-19,32.26,32.33,31.78,31.88,900600,32.26,32.33,31.78,31.88,900600,0.0,1.0
2009-06-22,32.19,32.44,31.91,32.13,698500,32.19,32.44,31.91,32.13,698500,0.0,1.0
2009-06-23,31.76,32.4,31.61,32.16,464600,31.76,32.4,31.61,32.16,464600,0.0,1.0
2009-06-24,32.18,32.35,31.665,31.84,266000,32.18,32.35,31.665,31.84,266000,0.0,1.0
2009-06-25,32.91,33.28,31.97,31.97,581600,32.91,33.28,31.97,31.97,581600,0.0,1.0
2009-06-26,33.2,33.2498,32.39,32.65,761100,33.2,33.2498,32.39,32.65,761100,0.0,1.0
2009-06-29,33.03,33.35,32.5775,33.18,306100,33.03,33.35,32.5775,33.18,306100,0.0,1.0
2009-06-30,33.75,33.82,32.64,33.15,767700,33.75,33.82,32.64,33.15,767700,0.0,1.0
2009-07-01,33.57,33.92,33.39,33.81,547800,33.57,33.92,33.39,33.81,547800,0.0,1.0
2009-07-02,32.76,33.57,32.51,33.22,624500,32.76,33.57,32.51,33.22,624500,0.0,1.0
2009-07-06,32.06,32.93,31.94,32.77,480800,32.06,32.93,31.94,32.77,480800,0.0,1.0
2009-07-07,31.63,32.45,31.61,32.17,458900,31.63,32.45,31.61,32.17,458900,0.0,1.0
2009-07-08,31.07,31.95,30.67,31.83,426000,31.07,31.95,30.67,31.83,426000,0.0,1.0
2009-07-09,31.0,31.23,30.82,31.06,326500,31.0,31.23,30.82,31.06,326500,0.0,1.0
2009-07-10,31.0,31.31,30.82,30.87,263100,31.0,31.31,30.82,30.87,263100,0.0,1.0
2009-07-13,31.01,31.26,30.39,31.19,517000,31.01,31.26,30.39,31.19,517000,0.0,1.0
2009-07-14,31.58,31.75,31.04,31.16,356500,31.58,31.75,31.04,31.16,356500,0.0,1.0
2009-07-15,31.71,31.77,31.1,31.73,501700,31.71,31.77,31.1,31.73,501700,0.0,1.0
2009-07-16,31.74,31.96,31.42,31.49,385400,31.74,31.96,31.42,31.49,385400,0.0,1.0
2009-07-17,31.27,31.78,30.97,31.71,477500,31.27,31.78,30.97,31.71,477500,0.0,1.0
2009-07-20,31.62,31.88,31.14,31.14,240000,31.62,31.88,31.14,31.14,240000,0.0,1.0
2009-07-21,32.12,32.12,31.66,31.83,426700,32.12,32.12,31.66,31.83,426700,0.0,1.0
2009-07-22,30.37,31.98,29.82,31.94,1918700,30.37,31.98,29.82,31.94,1918700,0.0,1.0
2009-07-23,30.94,31.22,30.43,30.43,603600,30.94,31.22,30.43,30.43,603600,0.0,1.0
2009-07-24,31.33,31.47,30.86,30.86,394500,31.33,31.47,30.86,30.86,394500,0.0,1.0
2009-07-27,31.25,31.6,30.79,31.39,378300,31.25,31.6,30.79,31.39,378300,0.0,1.0
2009-07-28,32.17,32.47,30.89,30.89,453700,32.17,32.47,30.89,30.89,453700,0.0,1.0
2009-07-29,31.72,32.32,31.71,31.93,405100,31.72,32.32,31.71,31.93,405100,0.0,1.0
2009-07-30,33.29,33.47,31.9,32.19,1429600,33.29,33.47,31.9,32.19,1429600,0.0,1.0
2009-07-31,33.07,33.34,32.65,33.12,670300,33.07,33.34,32.65,33.12,670300,0.0,1.0
2009-08-03,33.53,33.65,32.59,33.17,1582300,33.53,33.65,32.59,33.17,1582300,0.0,1.0
2009-08-04,34.55,34.87,33.23,33.31,961200,34.55,34.87,33.23,33.31,961200,0.0,1.0
2009-08-05,31.34,33.24,31.0,32.265,4682100,31.34,33.24,31.0,32.265,4682100,0.0,1.0
2009-08-06,31.68,31.79,30.91,31.26,1344900,31.68,31.79,30.91,31.26,1344900,0.0,1.0
2009-08-07,32.26,32.38,31.63,32.0,968300,32.26,32.38,31.63,32.0,968300,0.0,1.0
2009-08-10,32.71,32.76,31.98,32.05,646000,32.71,32.76,31.98,32.05,646000,0.0,1.0
2009-08-11,32.52,32.68,32.03,32.52,702400,32.52,32.68,32.03,32.52,702400,0.0,1.0
2009-08-12,33.59,34.0225,32.47,32.62,840400,33.59,34.0225,32.47,32.62,840400,0.0,1.0
2009-08-13,34.46,34.55,33.4,33.72,736300,34.46,34.55,33.4,33.72,736300,0.0,1.0
2009-08-14,33.93,34.51,33.33,34.32,854800,33.93,34.51,33.33,34.32,854800,0.0,1.0
2009-08-17,33.17,34.04,32.96,33.67,644000,33.17,34.04,32.96,33.67,644000,0.0,1.0
2009-08-18,33.18,33.56,32.95,33.37,303500,33.18,33.56,32.95,33.37,303500,0.0,1.0
2009-08-19,34.13,34.14,33.05,33.05,310300,34.13,34.14,33.05,33.05,310300,0.0,1.0
2009-08-20,34.73,34.86,33.7818,34.24,580200,34.73,34.86,33.7818,34.24,580200,0.0,1.0
2009-08-21,35.39,35.58,34.76,34.82,390300,35.39,35.58,34.76,34.82,390300,0.0,1.0
2009-08-24,35.11,35.56,34.9,35.34,377000,35.11,35.56,34.9,35.34,377000,0.0,1.0
2009-08-25,34.95,35.41,34.74,35.32,331000,34.95,35.41,34.74,35.32,331000,0.0,1.0
2009-08-26,35.12,35.34,34.7453,35.02,407900,35.12,35.34,34.7453,35.02,407900,0.0,1.0
2009-08-27,35.09,35.33,34.27,35.16,312300,35.09,35.33,34.27,35.16,312300,0.0,1.0
2009-08-28,34.79,35.23,34.25,35.1,335000,34.79,35.23,34.25,35.1,335000,0.0,1.0
2009-08-31,34.49,34.99,34.14,34.63,332400,34.49,34.99,34.14,34.63,332400,0.0,1.0
2009-09-01,34.0,35.0,33.56,34.47,461400,34.0,35.0,33.56,34.47,461400,0.0,1.0
2009-09-02,34.05,34.35,33.8,33.86,425200,34.05,34.35,33.8,33.86,425200,0.0,1.0
2009-09-03,33.99,34.12,33.57,34.08,355200,33.99,34.12,33.57,34.08,355200,0.0,1.0
2009-09-04,34.74,34.79,33.78,33.95,397400,34.74,34.79,33.78,33.95,397400,0.0,1.0
2009-09-08,35.05,35.35,34.63,34.85,283200,35.05,35.35,34.63,34.85,283200,0.0,1.0
2009-09-09,35.8,35.905,35.09,35.09,318000,35.8,35.905,35.09,35.09,318000,0.0,1.0
2009-09-10,36.7,36.79,35.65,35.68,676300,36.7,36.79,35.65,35.68,676300,0.0,1.0
2009-09-11,36.88,37.45,36.3,36.35,602000,36.88,37.45,36.3,36.35,602000,0.0,1.0
2009-09-14,37.14,37.41,36.69,36.82,582000,37.14,37.41,36.69,36.82,582000,0.0,1.0
2009-09-15,36.16,37.01,36.09,37.01,521400,36.16,37.01,36.09,37.01,521400,0.0,1.0
2009-09-16,37.32,37.43,36.24,36.33,587600,37.32,37.43,36.24,36.33,587600,0.0,1.0
2009-09-17,37.12,37.47,36.77,37.26,407500,37.12,37.47,36.77,37.26,407500,0.0,1.0
2009-09-18,36.64,37.2882,36.64,37.22,765300,36.64,37.2882,36.64,37.22,765300,0.0,1.0
2009-09-21,36.15,37.43,34.89,36.46,1823300,36.15,37.43,34.89,36.46,1823300,0.0,1.0
2009-09-22,36.6,37.04,36.31,36.34,417500,36.6,37.04,36.31,36.34,417500,0.0,1.0
2009-09-23,36.46,37.09,36.34,36.54,453300,36.46,37.09,36.34,36.54,453300,0.0,1.0
2009-09-24,36.04,36.6091,35.8,36.5,718500,36.04,36.6091,35.8,36.5,718500,0.0,1.0
2009-09-25,36.3,36.53,35.87,35.9,638200,36.3,36.53,35.87,35.9,638200,0.0,1.0
2009-09-28,36.56,37.2,36.49,36.54,351100,36.56,37.2,36.49,36.54,351100,0.0,1.0
2009-09-29,37.09,37.25,36.57,36.78,370600,37.09,37.25,36.57,36.78,370600,0.0,1.0
2009-09-30,36.98,37.49,36.41,37.23,434200,36.98,37.49,36.41,37.23,434200,0.0,1.0
2009-10-01,36.4,37.07,36.26,36.76,635600,36.4,37.07,36.26,36.76,635600,0.0,1.0
2009-10-02,35.83,36.31,35.75,36.08,477300,35.83,36.31,35.75,36.08,477300,0.0,1.0
2009-10-05,36.84,37.13,35.56,36.03,456300,36.84,37.13,35.56,36.03,456300,0.0,1.0
2009-10-06,38.0,38.03,36.78,36.94,635900,38.0,38.03,36.78,36.94,635900,0.0,1.0
2009-10-07,38.33,38.47,37.95,38.05,390900,38.33,38.47,37.95,38.05,390900,0.0,1.0
2009-10-08,39.23,39.62,38.35,38.5,840300,39.23,39.62,38.35,38.5,840300,0.0,1.0
2009-10-09,39.0,39.49,38.91,39.07,569200,39.0,39.49,38.91,39.07,569200,0.0,1.0
2009-10-12,38.61,39.38,38.45,39.01,537600,38.61,39.38,38.45,39.01,537600,0.0,1.0
2009-10-13,38.4,38.87,38.23,38.35,494900,38.4,38.87,38.23,38.35,494900,0.0,1.0
2009-10-14,38.74,38.88,38.0,38.8,645600,38.74,38.88,38.0,38.8,645600,0.0,1.0
2009-10-15,38.89,38.96,38.42,38.62,353600,38.89,38.96,38.42,38.62,353600,0.0,1.0
2009-10-16,38.09,38.82,37.95,38.75,616900,38.09,38.82,37.95,38.75,616900,0.0,1.0
2009-10-19,38.26,38.63,38.03,38.22,539000,38.26,38.63,38.03,38.22,539000,0.0,1.0
2009-10-20,37.72,39.4,37.29,39.4,1255000,37.72,39.4,37.29,39.4,1255000,0.0,1.0
2009-10-21,38.55,39.25,37.53,37.79,1349800,38.55,39.25,37.53,37.79,1349800,0.0,1.0
2009-10-22,40.09,40.14,38.04,38.42,989500,40.09,40.14,38.04,38.42,989500,0.0,1.0
2009-10-23,38.99,39.48,38.38,38.83,1062900,38.99,39.48,38.38,38.83,1062900,0.0,1.0
2009-10-26,38.01,39.05,37.82,38.86,751200,38.01,39.05,37.82,38.86,751200,0.0,1.0
2009-10-27,37.5,38.34,37.43,38.16,702700,37.5,38.34,37.43,38.16,702700,0.0,1.0
2009-10-28,36.75,37.67,36.7,37.57,918400,36.75,37.67,36.7,37.57,918400,0.0,1.0
2009-10-29,37.3,37.43,36.83,36.99,701600,37.3,37.43,36.83,36.99,701600,0.0,1.0
2009-10-30,36.52,37.57,36.44,37.1,528800,36.52,37.57,36.44,37.1,528800,0.0,1.0
2009-11-02,36.76,37.03,36.46,36.73,822300,36.76,37.03,36.46,36.73,822300,0.0,1.0
2009-11-03,37.1,37.28,36.54,36.6,829000,37.1,37.28,36.54,36.6,829000,0.0,1.0
2009-11-04,34.07,35.78,33.0,34.61,3040100,34.07,35.78,33.0,34.61,3040100,0.0,1.0
2009-11-05,34.53,34.66,33.79,34.14,882500,34.53,34.66,33.79,34.14,882500,0.0,1.0
2009-11-06,34.39,34.62,34.0,34.18,502200,34.39,34.62,34.0,34.18,502200,0.0,1.0
2009-11-09,33.69,34.21,33.4,33.71,1106900,33.69,34.21,33.4,33.71,1106900,0.0,1.0
2009-11-10,33.1,33.92,32.96,33.6,1405500,33.1,33.92,32.96,33.6,1405500,0.0,1.0
2009-11-11,32.86,33.404,32.59,33.22,1173600,32.86,33.404,32.59,33.22,1173600,0.0,1.0
2009-11-12,32.56,33.22,32.5,32.95,698700,32.56,33.22,32.5,32.95,698700,0.0,1.0
2009-11-13,32.64,32.95,32.44,32.74,583900,32.64,32.95,32.44,32.74,583900,0.0,1.0
2009-11-16,32.33,32.93,32.18,32.71,831200,32.33,32.93,32.18,32.71,831200,0.0,1.0
2009-11-17,32.4,32.585,32.205,32.27,923800,32.4,32.585,32.205,32.27,923800,0.0,1.0
2009-11-18,32.33,32.44,31.97,32.31,1179600,32.33,32.44,31.97,32.31,1179600,0.0,1.0
2009-11-19,32.28,32.43,31.98,32.07,518800,32.28,32.43,31.98,32.07,518800,0.0,1.0
2009-11-20,32.44,32.53,32.16,32.22,596300,32.44,32.53,32.16,32.22,596300,0.0,1.0
2009-11-23,32.59,33.16,32.405,32.65,685900,32.59,33.16,32.405,32.65,685900,0.0,1.0
2009-11-24,32.4,32.79,32.28,32.57,630400,32.4,32.79,32.28,32.57,630400,0.0,1.0
2009-11-25,32.84,32.87,32.32,32.39,421800,32.84,32.87,32.32,32.39,421800,0.0,1.0
2009-11-27,32.59,32.87,32.08,32.2,176400,32.59,32.87,32.08,32.2,176400,0.0,1.0
2009-11-30,32.15,32.61,32.0,32.46,566700,32.15,32.61,32.0,32.46,566700,0.0,1.0
2009-12-01,32.78,32.8,32.18,32.32,673700,32.78,32.8,32.18,32.32,673700,0.0,1.0
2009-12-02,33.33,33.34,32.52,32.9,595500,33.33,33.34,32.52,32.9,595500,0.0,1.0
2009-12-03,33.06,33.53,33.05,33.45,608100,33.06,33.53,33.05,33.45,608100,0.0,1.0
2009-12-04,32.88,33.42,32.62,33.27,345400,32.88,33.42,32.62,33.27,345400,0.0,1.0
2009-12-07,32.6,32.87,32.34,32.73,550900,32.6,32.87,32.34,32.73,550900,0.0,1.0
2009-12-08,31.96,32.66,31.89,32.52,520700,31.96,32.66,31.89,32.52,520700,0.0,1.0
2009-12-09,31.65,32.06,31.42,32.03,681400,31.65,32.06,31.42,32.03,681400,0.0,1.0
2009-12-10,31.83,31.95,31.53,31.67,555500,31.83,31.95,31.53,31.67,555500,0.0,1.0
2009-12-11,31.2,31.98,30.95,31.84,963400,31.2,31.98,30.95,31.84,963400,0.0,1.0
2009-12-14,32.43,32.63,31.37,31.5,1163400,32.43,32.63,31.37,31.5,1163400,0.0,1.0
2009-12-15,32.51,32.59,32.1,32.35,358400,32.51,32.59,32.1,32.35,358400,0.0,1.0
2009-12-16,32.02,32.65,31.95,32.53,560100,32.02,32.65,31.95,32.53,560100,0.0,1.0
2009-12-17,31.37,31.97,31.36,31.94,472600,31.37,31.97,31.36,31.94,472600,0.0,1.0
2009-12-18,31.47,31.9,31.35,31.47,1324800,31.47,31.9,31.35,31.47,1324800,0.0,1.0
2009-12-21,32.0,32.23,31.54,31.54,679900,32.0,32.23,31.54,31.54,679900,0.0,1.0
2009-12-22,32.46,32.46,31.96,31.96,305600,32.46,32.46,31.96,31.96,305600,0.0,1.0
2009-12-23,32.74,32.8,32.33,32.37,347400,32.74,32.8,32.33,32.37,347400,0.0,1.0
2009-12-24,32.96,32.96,32.6775,32.87,75900,32.96,32.96,32.6775,32.87,75900,0.0,1.0
2009-12-28,33.3,33.32,32.74,32.9,279200,33.3,33.32,32.74,32.9,279200,0.0,1.0
2009-12-29,33.7,33.71,33.22,33.23,396200,33.7,33.71,33.22,33.23,396200,0.0,1.0
2009-12-30,33.83,33.93,33.54,33.69,336400,33.83,33.93,33.54,33.69,336400,0.0,1.0
2009-12-31,33.69,34.02,33.67,33.85,528300,33.69,34.02,33.67,33.85,528300,0.0,1.0
2010-01-04,33.57,33.81,33.26,33.74,1000600,33.57,33.81,33.26,33.74,1000600,0.0,1.0
2010-01-05,33.76,33.79,33.35,33.6,553200,33.76,33.79,33.35,33.6,553200,0.0,1.0
2010-01-06,33.31,33.77,32.97,33.72,1066900,33.31,33.77,32.97,33.72,1066900,0.0,1.0
2010-01-07,34.62,34.65,33.74,34.21,1077300,34.62,34.65,33.74,34.21,1077300,0.0,1.0
2010-01-08,34.39,35.08,34.13,34.22,982000,34.39,35.08,34.13,34.22,982000,0.0,1.0
2010-01-11,34.74,35.23,34.45,34.5,686500,34.74,35.23,34.45,34.5,686500,0.0,1.0
2010-01-12,36.0,36.1,34.25,34.5,2089000,36.0,36.1,34.25,34.5,2089000,0.0,1.0
2010-01-13,38.21,39.07,35.99,36.1,2602200,38.21,39.07,35.99,36.1,2602200,0.0,1.0
2010-01-14,37.44,38.25,37.27,38.25,1015200,37.44,38.25,37.27,38.25,1015200,0.0,1.0
2010-01-15,37.4,37.7,36.865,37.49,569100,37.4,37.7,36.865,37.49,569100,0.0,1.0
2010-01-19,37.96,38.01,37.23,37.32,609100,37.96,38.01,37.23,37.32,609100,0.0,1.0
2010-01-20,37.32,38.05,36.73,37.61,835400,37.32,38.05,36.73,37.61,835400,0.0,1.0
2010-01-21,37.17,37.71,37.08,37.46,715600,37.17,37.71,37.08,37.46,715600,0.0,1.0
2010-01-22,36.46,37.42,36.45,37.22,559000,36.46,37.42,36.45,37.22,559000,0.0,1.0
2010-01-25,36.57,36.65,36.0,36.61,567100,36.57,36.65,36.0,36.61,567100,0.0,1.0
2010-01-26,36.82,36.99,36.21,36.47,576500,36.82,36.99,36.21,36.47,576500,0.0,1.0
2010-01-27,37.37,37.55,36.44,36.64,831800,37.37,37.55,36.44,36.64,831800,0.0,1.0
2010-01-28,36.48,37.45,36.36,37.45,950500,36.48,37.45,36.36,37.45,950500,0.0,1.0
2010-01-29,36.34,36.69,36.23,36.51,649000,36.34,36.69,36.23,36.51,649000,0.0,1.0
2010-02-01,36.37,36.58,36.06,36.48,403500,36.37,36.58,36.06,36.48,403500,0.0,1.0
2010-02-02,37.12,37.17,36.08,36.34,507400,37.12,37.17,36.08,36.34,507400,0.0,1.0
2010-02-03,36.84,37.18,36.75,37.04,743700,36.84,37.18,36.75,37.04,743700,0.0,1.0
2010-02-04,35.45,36.77,35.42,36.77,689300,35.45,36.77,35.42,36.77,689300,0.0,1.0
2010-02-05,35.65,35.75,34.89,35.34,826600,35.65,35.75,34.89,35.34,826600,0.0,1.0
2010-02-08,35.69,36.38,35.17,35.86,1214700,35.69,36.38,35.17,35.86,1214700,0.0,1.0
2010-02-09,36.16,37.17,35.88,35.88,1559200,36.16,37.17,35.88,35.88,1559200,0.0,1.0
2010-02-10,35.82,36.25,35.53,36.05,519100,35.82,36.25,35.53,36.05,519100,0.0,1.0
2010-02-11,36.13,36.48,35.69,35.87,620100,36.13,36.48,35.69,35.87,620100,0.0,1.0
2010-02-12,36.47,36.51,35.65,35.79,884500,36.47,36.51,35.65,35.79,884500,0.0,1.0
2010-02-16,36.96,37.0,36.33,36.67,731200,36.96,37.0,36.33,36.67,731200,0.0,1.0
2010-02-17,37.28,37.41,36.89,37.16,476800,37.28,37.41,36.89,37.16,476800,0.0,1.0
2010-02-18,37.6,37.72,37.27,37.38,518900,37.6,37.72,37.27,37.38,518900,0.0,1.0
2010-02-19,37.43,37.71,37.25,37.63,667000,37.43,37.71,37.25,37.63,667000,0.0,1.0
2010-02-22,37.11,37.48,37.01,37.45,488000,37.11,37.48,37.01,37.45,488000,0.0,1.0
2010-02-23,36.79,37.21,36.46,36.95,673800,36.79,37.21,36.46,36.95,673800,0.0,1.0
2010-02-24,37.73,38.0,36.81,36.93,1028200,37.73,38.0,36.81,36.93,1028200,0.0,1.0
2010-02-25,37.8,37.86,37.23,37.29,567900,37.8,37.86,37.23,37.29,567900,0.0,1.0
2010-02-26,37.92,38.09,37.61,37.75,505800,37.92,38.09,37.61,37.75,505800,0.0,1.0
2010-03-01,38.15,38.49,37.9,37.94,513000,38.15,38.49,37.9,37.94,513000,0.0,1.0
2010-03-02,38.49,38.52,37.84,38.14,502400,38.49,38.52,37.84,38.14,502400,0.0,1.0
2010-03-03,39.26,39.57,38.9,39.24,1324100,39.26,39.57,38.9,39.24,1324100,0.0,1.0
2010-03-04,38.85,39.6,38.83,39.39,557200,38.85,39.6,38.83,39.39,557200,0.0,1.0
2010-03-05,39.04,39.2,38.695,39.08,706400,39.04,39.2,38.695,39.08,706400,0.0,1.0
2010-03-08,38.78,39.22,38.73,38.9,403200,38.78,39.22,38.73,38.9,403200,0.0,1.0
2010-03-09,37.96,38.73,37.88,38.62,1050700,37.96,38.73,37.88,38.62,1050700,0.0,1.0
2010-03-10,37.58,38.0,37.44,37.88,975900,37.58,38.0,37.44,37.88,975900,0.0,1.0
2010-03-11,38.97,39.06,37.41,37.57,1545000,38.97,39.06,37.41,37.57,1545000,0.0,1.0
2010-03-12,38.87,39.02,38.37,38.95,821700,38.87,39.02,38.37,38.95,821700,0.0,1.0
2010-03-15,38.35,39.03,38.195,38.93,486100,38.35,39.03,38.195,38.93,486100,0.0,1.0
2010-03-16,38.23,38.48,38.0,38.36,407600,38.23,38.48,38.0,38.36,407600,0.0,1.0
2010-03-17,38.18,38.41,37.82,38.35,378100,38.18,38.41,37.82,38.35,378100,0.0,1.0
2010-03-18,38.15,38.25,37.83,38.03,670400,38.15,38.25,37.83,38.03,670400,0.0,1.0
2010-03-19,38.36,38.36,37.86,38.3,787100,38.36,38.36,37.86,38.3,787100,0.0,1.0
2010-03-22,38.79,39.04,38.09,38.11,584200,38.79,39.04,38.09,38.11,584200,0.0,1.0
2010-03-23,39.22,39.29,38.65,38.92,653900,39.22,39.29,38.65,38.92,653900,0.0,1.0
2010-03-24,39.43,39.75,39.07,39.19,642400,39.43,39.75,39.07,39.19,642400,0.0,1.0
2010-03-25,39.51,39.75,39.19,39.72,441200,39.51,39.75,39.19,39.72,441200,0.0,1.0
2010-03-26,39.2,39.69,39.03,39.45,351800,39.2,39.69,39.03,39.45,351800,0.0,1.0
2010-03-29,39.47,39.68,39.21,39.27,381900,39.47,39.68,39.21,39.27,381900,0.0,1.0
2010-03-30,39.57,39.86,39.49,39.61,340500,39.57,39.86,39.49,39.61,340500,0.0,1.0
2010-03-31,39.31,39.79,39.3,39.53,267900,39.31,39.79,39.3,39.53,267900,0.0,1.0
2010-04-01,40.04,40.04,39.42,39.42,479700,40.04,40.04,39.42,39.42,479700,0.0,1.0
2010-04-05,40.24,40.38,39.93,40.09,591300,40.24,40.38,39.93,40.09,591300,0.0,1.0
2010-04-06,40.11,40.28,39.94,40.15,455200,40.11,40.28,39.94,40.15,455200,0.0,1.0
2010-04-07,39.7,40.24,39.63,40.0,451000,39.7,40.24,39.63,40.0,451000,0.0,1.0
2010-04-08,39.49,39.75,39.25,39.7,531000,39.49,39.75,39.25,39.7,531000,0.0,1.0
2010-04-09,41.56,41.65,39.34,39.65,2908000,41.56,41.65,39.34,39.65,2908000,0.0,1.0
2010-04-12,40.15,41.45,40.05,41.39,947200,40.15,41.45,40.05,41.39,947200,0.0,1.0
2010-04-13,40.13,40.22,39.7,40.22,456400,40.13,40.22,39.7,40.22,456400,0.0,1.0
2010-04-14,40.52,40.61,40.15,40.31,319200,40.52,40.61,40.15,40.31,319200,0.0,1.0
2010-04-15,40.95,41.23,40.51,40.54,386200,40.95,41.23,40.51,40.54,386200,0.0,1.0
2010-04-16,40.52,41.04,40.1,40.87,522700,40.52,41.04,40.1,40.87,522700,0.0,1.0
2010-04-19,40.05,40.72,39.98,40.49,621300,40.05,40.72,39.98,40.49,621300,0.0,1.0
2010-04-20,40.47,40.58,40.09,40.25,222900,40.47,40.58,40.09,40.25,222900,0.0,1.0
2010-04-21,40.44,40.9,40.38,40.65,446900,40.44,40.9,40.38,40.65,446900,0.0,1.0
2010-04-22,39.81,40.26,39.67,40.13,386900,39.81,40.26,39.67,40.13,386900,0.0,1.0
2010-04-23,39.77,40.1,39.61,39.87,441900,39.77,40.1,39.61,39.87,441900,0.0,1.0
2010-04-26,33.55,36.1125,33.5,35.87,9979700,33.55,36.1125,33.5,35.87,9979700,0.0,1.0
2010-04-27,33.74,34.43,33.37,33.55,4322700,33.74,34.43,33.37,33.55,4322700,0.0,1.0
2010-04-28,34.19,34.62,33.85,33.99,2576300,34.19,34.62,33.85,33.99,2576300,0.0,1.0
2010-04-29,34.28,34.5,33.95,34.47,1693500,34.28,34.5,33.95,34.47,1693500,0.0,1.0
2010-04-30,33.48,34.58,33.45,34.25,1318900,33.48,34.58,33.45,34.25,1318900,0.0,1.0
2010-05-03,33.16,34.17,32.88,33.59,1576100,33.16,34.17,32.88,33.59,1576100,0.0,1.0
2010-05-04,32.33,32.91,32.1,32.91,2031700,32.33,32.91,32.1,32.91,2031700,0.0,1.0
2010-05-05,32.2,32.45,31.7,32.23,1215500,32.2,32.45,31.7,32.23,1215500,0.0,1.0
2010-05-06,31.01,32.14,26.82,32.0,2213800,31.01,32.14,26.82,32.0,2213800,0.0,1.0
2010-05-07,30.44,31.6,30.36,31.04,2020800,30.44,31.6,30.36,31.04,2020800,0.0,1.0
2010-05-10,31.01,31.85,30.62,31.48,1530200,31.01,31.85,30.62,31.48,1530200,0.0,1.0
2010-05-11,31.41,31.7,30.6064,30.88,1208000,31.41,31.7,30.6064,30.88,1208000,0.0,1.0
2010-05-12,32.65,33.48,32.09,32.4,2868000,32.65,33.48,32.09,32.4,2868000,0.0,1.0
2010-05-13,32.9,33.4,32.64,32.68,1425900,32.9,33.4,32.64,32.68,1425900,0.0,1.0
2010-05-14,31.9,32.75,31.81,32.6,1341800,31.9,32.75,31.81,32.6,1341800,0.0,1.0
2010-05-17,32.5,32.51,31.49,31.92,1471600,32.5,32.51,31.49,31.92,1471600,0.0,1.0
2010-05-18,32.39,32.8,32.17,32.71,1592900,32.39,32.8,32.17,32.71,1592900,0.0,1.0
2010-05-19,32.44,32.53,31.8991,32.32,1345700,32.44,32.53,31.8991,32.32,1345700,0.0,1.0
2010-05-20,31.99,32.61,31.63,31.99,2561500,31.99,32.61,31.63,31.99,2561500,0.0,1.0
2010-05-21,32.3,32.3,31.45,31.6,2797300,32.3,32.3,31.45,31.6,2797300,0.0,1.0
2010-05-24,31.68,32.93,31.68,32.29,1700700,31.68,32.93,31.68,32.29,1700700,0.0,1.0
2010-05-25,31.62,31.82,30.74,31.16,2126700,31.62,31.82,30.74,31.16,2126700,0.0,1.0
2010-05-26,31.94,32.12,31.63,31.79,2714000,31.94,32.12,31.63,31.79,2714000,0.0,1.0
2010-05-27,33.32,33.38,32.17,32.29,1170100,33.32,33.38,32.17,32.29,1170100,0.0,1.0
2010-05-28,33.54,33.65,33.07,33.21,1204400,33.54,33.65,33.07,33.21,1204400,0.0,1.0
2010-06-01,33.36,34.06,33.0,33.24,1827000,33.36,34.06,33.0,33.24,1827000,0.0,1.0
2010-06-02,33.98,34.04,33.1985,33.66,1164500,33.98,34.04,33.1985,33.66,1164500,0.0,1.0
2010-06-03,34.48,34.5,33.82,33.94,844700,34.48,34.5,33.82,33.94,844700,0.0,1.0
2010-06-04,32.96,34.31,32.77,34.16,964900,32.96,34.31,32.77,34.16,964900,0.0,1.0
2010-06-07,32.44,33.37,32.44,32.96,592300,32.44,33.37,32.44,32.96,592300,0.0,1.0
2010-06-08,33.7,34.37,33.22,33.57,2966600,33.7,34.37,33.22,33.57,2966600,0.0,1.0
2010-06-09,35.05,35.09,33.77,33.77,2427600,35.05,35.09,33.77,33.77,2427600,0.0,1.0
2010-06-10,35.1,36.0999,34.93,35.33,3348700,35.1,36.0999,34.93,35.33,3348700,0.0,1.0
2010-06-11,35.99,36.2,34.77,34.92,2106700,35.99,36.2,34.77,34.92,2106700,0.0,1.0
2010-06-14,35.81,36.25,35.49,36.06,1052100,35.81,36.25,35.49,36.06,1052100,0.0,1.0
2010-06-15,36.66,36.7,35.95,35.96,1068300,36.66,36.7,35.95,35.96,1068300,0.0,1.0
2010-06-16,35.55,36.52,35.39,36.4,1377700,35.55,36.52,35.39,36.4,1377700,0.0,1.0
2010-06-17,36.37,36.55,35.62,35.81,2910200,36.37,36.55,35.62,35.81,2910200,0.0,1.0
2010-06-18,36.85,37.06,35.97,36.3,1626400,36.85,37.06,35.97,36.3,1626400,0.0,1.0
2010-06-21,36.55,37.13,36.28,37.05,992200,36.55,37.13,36.28,37.05,992200,0.0,1.0
2010-06-22,35.51,37.05,35.4,36.7,1236600,35.51,37.05,35.4,36.7,1236600,0.0,1.0
2010-06-23,35.0,35.54,34.72,35.43,1095000,35.0,35.54,34.72,35.43,1095000,0.0,1.0
2010-06-24,34.62,35.41,34.44,35.41,1031500,34.62,35.41,34.44,35.41,1031500,0.0,1.0
2010-06-25,35.44,36.0,34.46,34.8,1548200,35.44,36.0,34.46,34.8,1548200,0.0,1.0
2010-06-28,35.0,35.64,34.74,35.59,488100,35.0,35.64,34.74,35.59,488100,0.0,1.0
2010-06-29,33.97,34.69,33.87,34.69,1080600,33.97,34.69,33.87,34.69,1080600,0.0,1.0
2010-06-30,34.21,34.6,33.91,34.03,968900,34.21,34.6,33.91,34.03,968900,0.0,1.0
2010-07-01,33.74,34.09,32.99,34.09,953200,33.74,34.09,32.99,34.09,953200,0.0,1.0
2010-07-02,33.43,34.0992,33.41,33.9,376600,33.43,34.0992,33.41,33.9,376600,0.0,1.0
2010-07-06,33.53,34.3,33.34,33.64,468600,33.53,34.3,33.34,33.64,468600,0.0,1.0
2010-07-07,34.33,34.4,33.24,33.56,488500,34.33,34.4,33.24,33.56,488500,0.0,1.0
2010-07-08,34.7,35.195,34.44,34.59,797800,34.7,35.195,34.44,34.59,797800,0.0,1.0
2010-07-09,34.82,35.04,34.59,34.68,420100,34.82,35.04,34.59,34.68,420100,0.0,1.0
2010-07-12,34.5,34.78,34.28,34.57,465800,34.5,34.78,34.28,34.57,465800,0.0,1.0
2010-07-13,35.6,35.87,34.73,34.74,545600,35.6,35.87,34.73,34.74,545600,0.0,1.0
2010-07-14,35.03,35.64,34.92,35.6,807800,35.03,35.64,34.92,35.6,807800,0.0,1.0
2010-07-15,34.95,35.13,34.6,34.86,715600,34.95,35.13,34.6,34.86,715600,0.0,1.0
2010-07-16,34.12,35.08,34.08,34.86,862300,34.12,35.08,34.08,34.86,862300,0.0,1.0
2010-07-19,34.08,34.3,33.65,34.15,597100,34.08,34.3,33.65,34.15,597100,0.0,1.0
2010-07-20,34.22,34.27,33.36,33.72,689100,34.22,34.27,33.36,33.72,689100,0.0,1.0
2010-07-21,33.81,34.32,33.64,34.23,827600,33.81,34.32,33.64,34.23,827600,0.0,1.0
2010-07-22,34.23,34.51,34.01,34.21,841900,34.23,34.51,34.01,34.21,841900,0.0,1.0
2010-07-23,34.5,34.75,33.85,34.13,590500,34.5,34.75,33.85,34.13,590500,0.0,1.0
2010-07-26,35.36,35.67,34.416,34.5,1559600,35.36,35.67,34.416,34.5,1559600,0.0,1.0
2010-07-27,34.43,35.785,34.26,35.63,960300,34.43,35.785,34.26,35.63,960300,0.0,1.0
2010-07-28,33.9,34.965,33.85,34.47,738900,33.9,34.965,33.85,34.47,738900,0.0,1.0
2010-07-29,31.95,32.64,31.55,31.85,3216400,31.95,32.64,31.55,31.85,3216400,0.0,1.0
2010-07-30,31.08,32.17,30.85,31.78,4975300,31.08,32.17,30.85,31.78,4975300,0.0,1.0
2010-08-02,29.87,30.5,29.06,29.13,4238700,29.87,30.5,29.06,29.13,4238700,0.0,1.0
2010-08-03,30.06,30.17,29.54,29.7,1909900,30.06,30.17,29.54,29.7,1909900,0.0,1.0
2010-08-04,30.96,31.02,29.97,30.06,2003000,30.96,31.02,29.97,30.06,2003000,0.0,1.0
2010-08-05,30.76,31.09,30.63,30.89,727800,30.76,31.09,30.63,30.89,727800,0.0,1.0
2010-08-06,30.81,30.98,30.3,30.55,554700,30.81,30.98,30.3,30.55,554700,0.0,1.0
2010-08-09,31.1,31.21,30.87,31.03,1085300,31.1,31.21,30.87,31.03,1085300,0.0,1.0
2010-08-10,30.47,30.91,30.24,30.72,1056300,30.47,30.91,30.24,30.72,1056300,0.0,1.0
2010-08-11,29.9,30.09,29.77,30.06,1033200,29.9,30.09,29.77,30.06,1033200,0.0,1.0
2010-08-12,30.07,30.39,29.46,29.58,604200,30.07,30.39,29.46,29.58,604200,0.0,1.0
2010-08-13,29.85,30.21,29.73,29.99,637700,29.85,30.21,29.73,29.99,637700,0.0,1.0
2010-08-16,30.2,30.365,29.54,29.85,565900,30.2,30.365,29.54,29.85,565900,0.0,1.0
2010-08-17,30.51,30.794,30.1,30.5,600900,30.51,30.794,30.1,30.5,600900,0.0,1.0
2010-08-18,30.39,30.75,30.25,30.38,662300,30.39,30.75,30.25,30.38,662300,0.0,1.0
2010-08-19,30.02,30.43,29.75,30.19,531300,30.02,30.43,29.75,30.19,531300,0.0,1.0
2010-08-20,29.95,30.02,29.63,29.86,399900,29.95,30.02,29.63,29.86,399900,0.0,1.0
2010-08-23,29.77,30.35,29.68,30.13,851100,29.77,30.35,29.68,30.13,851100,0.0,1.0
2010-08-24,29.2,29.65,29.05,29.51,1514500,29.2,29.65,29.05,29.51,1514500,0.0,1.0
2010-08-25,29.28,29.4897,28.89,28.89,632200,29.28,29.4897,28.89,28.89,632200,0.0,1.0
2010-08-26,28.9,29.61,28.8,29.29,1013300,28.9,29.61,28.8,29.29,1013300,0.0,1.0
2010-08-27,29.11,29.48,28.79,29.19,910600,29.11,29.48,28.79,29.19,910600,0.0,1.0
2010-08-30,28.69,29.23,28.63,29.11,717100,28.69,29.23,28.63,29.11,717100,0.0,1.0
2010-08-31,28.25,28.68,28.2,28.57,701100,28.25,28.68,28.2,28.57,701100,0.0,1.0
2010-09-01,28.73,28.82,28.43,28.46,1342400,28.73,28.82,28.43,28.46,1342400,0.0,1.0
2010-09-02,29.73,29.84,28.78,29.26,1120700,29.73,29.84,28.78,29.26,1120700,0.0,1.0
2010-09-03,30.26,30.42,29.78,30.0,996000,30.26,30.42,29.78,30.0,996000,0.0,1.0
2010-09-07,29.49,30.33,29.44,30.17,861600,29.49,30.33,29.44,30.17,861600,0.0,1.0
2010-09-08,29.49,29.79,29.43,29.5,666400,29.49,29.79,29.43,29.5,666400,0.0,1.0
2010-09-09,29.37,29.98,29.3,29.92,970300,29.37,29.98,29.3,29.92,970300,0.0,1.0
2010-09-10,29.31,29.55,29.1,29.3,1497800,29.31,29.55,29.1,29.3,1497800,0.0,1.0
2010-09-13,29.8,30.02,29.15,29.62,1173100,29.8,30.02,29.15,29.62,1173100,0.0,1.0
2010-09-14,29.65,30.015,29.49,29.75,1238300,29.65,30.015,29.49,29.75,1238300,0.0,1.0
2010-09-15,30.8,30.93,29.64,29.64,2732000,30.8,30.93,29.64,29.64,2732000,0.0,1.0
2010-09-16,31.04,31.13,30.44,30.78,1350900,31.04,31.13,30.44,30.78,1350900,0.0,1.0
2010-09-17,31.73,31.96,31.165,31.27,1542200,31.73,31.96,31.165,31.27,1542200,0.0,1.0
2010-09-20,32.01,32.29,31.76,31.88,1613500,32.01,32.29,31.76,31.88,1613500,0.0,1.0
2010-09-21,32.09,32.65,31.7,32.09,1531000,32.09,32.65,31.7,32.09,1531000,0.0,1.0
2010-09-22,31.86,32.39,31.75,31.91,1403800,31.86,32.39,31.75,31.91,1403800,0.0,1.0
2010-09-23,31.75,32.22,31.54,31.62,1029200,31.75,32.22,31.54,31.62,1029200,0.0,1.0
2010-09-24,32.36,32.47,31.91,32.11,1042000,32.36,32.47,31.91,32.11,1042000,0.0,1.0
2010-09-27,32.25,32.5,31.95,32.31,2087400,32.25,32.5,31.95,32.31,2087400,0.0,1.0
2010-09-28,32.03,32.37,31.7,32.36,761000,32.03,32.37,31.7,32.36,761000,0.0,1.0
2010-09-29,33.08,33.17,31.89,31.98,1216400,33.08,33.17,31.89,31.98,1216400,0.0,1.0
2010-09-30,33.15,33.84,32.99,33.53,1933000,33.15,33.84,32.99,33.53,1933000,0.0,1.0
2010-10-01,33.48,33.59,32.83,33.25,1294500,33.48,33.59,32.83,33.25,1294500,0.0,1.0
2010-10-04,32.65,33.7,32.42,33.35,940000,32.65,33.7,32.42,33.35,940000,0.0,1.0
2010-10-05,33.11,33.41,32.9,32.95,1040700,33.11,33.41,32.9,32.95,1040700,0.0,1.0
2010-10-06,32.36,33.29,32.14,32.96,1310800,32.36,33.29,32.14,32.96,1310800,0.0,1.0
2010-10-07,32.38,32.66,32.3,32.53,1085600,32.38,32.66,32.3,32.53,1085600,0.0,1.0
2010-10-08,32.56,32.82,32.28,32.47,1044800,32.56,32.82,32.28,32.47,1044800,0.0,1.0
2010-10-11,32.49,32.91,32.46,32.64,886600,32.49,32.91,32.46,32.64,886600,0.0,1.0
2010-10-12,32.56,32.63,32.12,32.49,1334400,32.56,32.63,32.12,32.49,1334400,0.0,1.0
2010-10-13,32.64,32.89,32.59,32.78,884400,32.64,32.89,32.59,32.78,884400,0.0,1.0
2010-10-14,32.77,33.27,32.54,32.59,1133100,32.77,33.27,32.54,32.59,1133100,0.0,1.0
2010-10-15,33.05,33.2,32.69,33.01,1012700,33.05,33.2,32.69,33.01,1012700,0.0,1.0
2010-10-18,32.88,33.26,32.62,32.95,692800,32.88,33.26,32.62,32.95,692800,0.0,1.0
2010-10-19,32.32,32.93,32.03,32.57,1110700,32.32,32.93,32.03,32.57,1110700,0.0,1.0
2010-10-20,32.4,32.87,32.33,32.43,807700,32.4,32.87,32.33,32.43,807700,0.0,1.0
2010-10-21,32.53,32.81,32.15,32.58,738300,32.53,32.81,32.15,32.58,738300,0.0,1.0
2010-10-22,32.43,32.67,32.25,32.52,668900,32.43,32.67,32.25,32.52,668900,0.0,1.0
2010-10-25,32.79,33.34,32.46,32.62,1203200,32.79,33.34,32.46,32.62,1203200,0.0,1.0
2010-10-26,32.76,32.97,32.3,32.61,884200,32.76,32.97,32.3,32.61,884200,0.0,1.0
2010-10-27,32.74,33.09,32.16,32.56,1344200,32.74,33.09,32.16,32.56,1344200,0.0,1.0
2010-10-28,32.8,33.17,32.55,32.94,933300,32.8,33.17,32.55,32.94,933300,0.0,1.0
2010-10-29,32.77,33.16,32.74,32.83,795000,32.77,33.16,32.74,32.83,795000,0.0,1.0
2010-11-01,32.62,33.48,32.37,32.88,943600,32.62,33.48,32.37,32.88,943600,0.0,1.0
2010-11-02,32.93,33.21,32.67,32.87,902100,32.93,33.21,32.67,32.87,902100,0.0,1.0
2010-11-03,32.92,33.34,32.41,32.95,1226000,32.92,33.34,32.41,32.95,1226000,0.0,1.0
2010-11-04,31.91,33.16,30.7,32.5,4872300,31.91,33.16,30.7,32.5,4872300,0.0,1.0
2010-11-05,31.46,31.75,31.191,31.75,1881000,31.46,31.75,31.191,31.75,1881000,0.0,1.0
2010-11-08,31.39,32.2,30.85,31.23,1898700,31.39,32.2,30.85,31.23,1898700,0.0,1.0
2010-11-09,31.61,32.26,31.25,31.37,1719100,31.61,32.26,31.25,31.37,1719100,0.0,1.0
2010-11-10,31.65,31.75,31.07,31.67,1029600,31.65,31.75,31.07,31.67,1029600,0.0,1.0
2010-11-11,32.1,32.3,31.25,31.52,2427400,32.1,32.3,31.25,31.52,2427400,0.0,1.0
2010-11-12,31.84,32.16,31.56,32.01,2144100,31.84,32.16,31.56,32.01,2144100,0.0,1.0
2010-11-15,32.57,32.8,32.01,32.1,2279100,32.57,32.8,32.01,32.1,2279100,0.0,1.0
2010-11-16,32.77,33.57,32.42,32.43,1908400,32.77,33.57,32.42,32.43,1908400,0.0,1.0
2010-11-17,32.76,33.11,32.54,32.83,2423800,32.76,33.11,32.54,32.83,2423800,0.0,1.0
2010-11-18,33.43,33.87,32.93,33.0,1249600,33.43,33.87,32.93,33.0,1249600,0.0,1.0
2010-11-19,33.29,33.4,32.94,33.4,931000,33.29,33.4,32.94,33.4,931000,0.0,1.0
2010-11-22,33.28,33.64,32.99,33.09,886300,33.28,33.64,32.99,33.09,886300,0.0,1.0
2010-11-23,32.89,33.22,32.69,32.95,783000,32.89,33.22,32.69,32.95,783000,0.0,1.0
2010-11-24,33.12,33.51,32.881,32.99,1000400,33.12,33.51,32.881,32.99,1000400,0.0,1.0
2010-11-26,32.82,33.36,32.7,32.83,582500,32.82,33.36,32.7,32.83,582500,0.0,1.0
2010-11-29,32.83,32.94,32.28,32.66,1142000,32.83,32.94,32.28,32.66,1142000,0.0,1.0
2010-11-30,32.65,32.82,32.01,32.26,2848300,32.65,32.82,32.01,32.26,2848300,0.0,1.0
2010-12-01,33.19,33.6,32.9,32.93,1374600,33.19,33.6,32.9,32.93,1374600,0.0,1.0
2010-12-02,33.59,33.91,33.0245,33.27,1082700,33.59,33.91,33.0245,33.27,1082700,0.0,1.0
2010-12-03,33.67,33.76,33.22,33.49,910000,33.67,33.76,33.22,33.49,910000,0.0,1.0
2010-12-06,33.86,33.97,33.39,33.52,685700,33.86,33.97,33.39,33.52,685700,0.0,1.0
2010-12-07,34.17,34.4,33.98,34.13,899000,34.17,34.4,33.98,34.13,899000,0.0,1.0
2010-12-08,33.91,34.68,33.76,34.14,937200,33.91,34.68,33.76,34.14,937200,0.0,1.0
2010-12-09,34.82,36.1,32.5,34.29,4093100,34.82,36.1,32.5,34.29,4093100,0.0,1.0
2010-12-10,35.02,35.37,34.8,35.21,1363300,35.02,35.37,34.8,35.21,1363300,0.0,1.0
2010-12-13,34.73,35.15,34.24,35.15,1846300,34.73,35.15,34.24,35.15,1846300,0.0,1.0
2010-12-14,34.61,35.36,33.74,33.76,2139500,34.61,35.36,33.74,33.76,2139500,0.0,1.0
2010-12-15,34.9,35.39,34.416,34.66,869800,34.9,35.39,34.416,34.66,869800,0.0,1.0
2010-12-16,35.19,35.36,34.96,34.96,808900,35.19,35.36,34.96,34.96,808900,0.0,1.0
2010-12-17,35.12,35.29,34.78,35.15,1149400,35.12,35.29,34.78,35.15,1149400,0.0,1.0
2010-12-20,35.28,35.4,34.95,35.25,807100,35.28,35.4,34.95,35.25,807100,0.0,1.0
2010-12-21,35.18,35.5,34.92,35.43,678300,35.18,35.5,34.92,35.43,678300,0.0,1.0
2010-12-22,35.6,35.93,35.08,35.16,897200,35.6,35.93,35.08,35.16,897200,0.0,1.0
2010-12-23,35.7,36.02,35.66,35.75,558200,35.7,36.02,35.66,35.75,558200,0.0,1.0
2010-12-27,35.99,36.19,35.6,35.75,709100,35.99,36.19,35.6,35.75,709100,0.0,1.0
2010-12-28,35.56,36.09,35.43,36.0,718900,35.56,36.09,35.43,36.0,718900,0.0,1.0
2010-12-29,35.81,36.0,35.47,35.57,806800,35.81,36.0,35.47,35.57,806800,0.0,1.0
2010-12-30,35.72,35.87,35.42,35.8,615700,35.72,35.87,35.42,35.8,615700,0.0,1.0
2010-12-31,35.54,35.68,35.25,35.61,735500,35.54,35.68,35.25,35.61,735500,0.0,1.0
2011-01-03,35.84,35.91,35.35,35.63,1111800,35.84,35.91,35.35,35.63,1111800,0.0,1.0
2011-01-04,36.2,36.25,35.81,35.84,1192400,36.2,36.25,35.81,35.84,1192400,0.0,1.0
2011-01-05,36.65,36.76,35.98,36.04,1060200,36.65,36.76,35.98,36.04,1060200,0.0,1.0
2011-01-06,36.34,36.6,35.91,36.19,1405000,36.34,36.6,35.91,36.19,1405000,0.0,1.0
2011-01-07,36.58,36.79,36.28,36.42,1054900,36.58,36.79,36.28,36.42,1054900,0.0,1.0
2011-01-10,36.61,36.74,36.12,36.38,682600,36.61,36.74,36.12,36.38,682600,0.0,1.0
2011-01-11,37.15,37.37,36.59,36.7,976400,37.15,37.37,36.59,36.7,976400,0.0,1.0
2011-01-12,37.99,38.11,37.19,37.34,1296400,37.99,38.11,37.19,37.34,1296400,0.0,1.0
2011-01-13,37.65,38.16,37.54,37.95,1013100,37.65,38.16,37.54,37.95,1013100,0.0,1.0
2011-01-14,37.49,37.92,37.19,37.67,865900,37.49,37.92,37.19,37.67,865900,0.0,1.0
2011-01-18,38.1,38.13,37.44,37.48,839300,38.1,38.13,37.44,37.48,839300,0.0,1.0
2011-01-19,37.04,38.07,36.79,37.99,962600,37.04,38.07,36.79,37.99,962600,0.0,1.0
2011-01-20,37.49,37.68,36.91,37.0,744700,37.49,37.68,36.91,37.0,744700,0.0,1.0
2011-01-21,37.22,38.05,37.1502,37.66,759400,37.22,38.05,37.1502,37.66,759400,0.0,1.0
2011-01-24,37.68,37.93,37.11,37.27,1098600,37.68,37.93,37.11,37.27,1098600,0.0,1.0
2011-01-25,37.72,38.03,37.36,37.47,941100,37.72,38.03,37.36,37.47,941100,0.0,1.0
2011-01-26,37.55,37.84,37.41,37.78,833000,37.55,37.84,37.41,37.78,833000,0.0,1.0
2011-01-27,38.5,38.95,37.46,37.54,1154300,38.5,38.95,37.46,37.54,1154300,0.0,1.0
2011-01-28,38.31,38.67,38.16,38.58,676100,38.31,38.67,38.16,38.58,676100,0.0,1.0
2011-01-31,38.35,38.6,38.09,38.35,721400,38.35,38.6,38.09,38.35,721400,0.0,1.0
2011-02-01,37.81,38.7,37.8,38.52,1120000,37.81,38.7,37.8,38.52,1120000,0.0,1.0
2011-02-02,36.95,37.87,36.89,37.87,1108600,36.95,37.87,36.89,37.87,1108600,0.0,1.0
2011-02-03,36.88,37.03,36.65,36.98,1024900,36.88,37.03,36.65,36.98,1024900,0.0,1.0
2011-02-04,36.99,37.15,36.59,36.86,812800,36.99,37.15,36.59,36.86,812800,0.0,1.0
2011-02-07,36.69,37.32,36.685,37.05,1116500,36.69,37.32,36.685,37.05,1116500,0.0,1.0
2011-02-08,36.75,37.0,36.676,36.79,1423400,36.75,37.0,36.676,36.79,1423400,0.0,1.0
2011-02-09,37.78,39.18,37.67,38.22,2505400,37.78,39.18,37.67,38.22,2505400,0.0,1.0
2011-02-10,37.13,37.92,37.08,37.75,1473600,37.13,37.92,37.08,37.75,1473600,0.0,1.0
2011-02-11,37.32,37.42,37.0,37.04,1175600,37.32,37.42,37.0,37.04,1175600,0.0,1.0
2011-02-14,37.32,37.4071,37.02,37.24,519700,37.32,37.4071,37.02,37.24,519700,0.0,1.0
2011-02-15,37.41,37.62,37.16,37.17,431800,37.41,37.62,37.16,37.17,431800,0.0,1.0
2011-02-16,37.78,37.93,37.31,37.48,649300,37.78,37.93,37.31,37.48,649300,0.0,1.0
2011-02-17,37.71,38.27,37.67,37.81,786200,37.71,38.27,37.67,37.81,786200,0.0,1.0
2011-02-18,37.82,38.0,37.45,37.74,705300,37.82,38.0,37.45,37.74,705300,0.0,1.0
2011-02-22,36.33,37.68,36.28,37.49,992800,36.33,37.68,36.28,37.49,992800,0.0,1.0
2011-02-23,35.91,36.69,35.79,36.4,804400,35.91,36.69,35.79,36.4,804400,0.0,1.0
2011-02-24,36.0,36.57,35.72,36.03,793000,36.0,36.57,35.72,36.03,793000,0.0,1.0
2011-02-25,37.03,37.07,36.01,36.14,683400,37.03,37.07,36.01,36.14,683400,0.0,1.0
2011-02-28,36.44,37.22,36.36,37.05,1358500,36.44,37.22,36.36,37.05,1358500,0.0,1.0
2011-03-01,36.25,36.82,36.12,36.56,607200,36.25,36.82,36.12,36.56,607200,0.0,1.0
2011-03-02,36.93,37.09,36.21,36.21,693100,36.93,37.09,36.21,36.21,693100,0.0,1.0
2011-03-03,38.19,38.81,37.23,37.23,1196300,38.19,38.81,37.23,37.23,1196300,0.0,1.0
2011-03-04,38.63,39.26,38.06,38.32,1269300,38.63,39.26,38.06,38.32,1269300,0.0,1.0
2011-03-07,37.6,38.72,37.5,38.6,780300,37.6,38.72,37.5,38.6,780300,0.0,1.0
2011-03-08,38.37,38.61,37.32,37.75,811200,38.37,38.61,37.32,37.75,811200,0.0,1.0
2011-03-09,38.92,39.0,38.25,38.59,550600,38.92,39.0,38.25,38.59,550600,0.0,1.0
2011-03-10,38.18,38.7,37.83,38.53,536800,38.18,38.7,37.83,38.53,536800,0.0,1.0
2011-03-11,38.42,38.56,37.865,38.04,472700,38.42,38.56,37.865,38.04,472700,0.0,1.0
2011-03-14,38.11,38.65,37.9501,38.25,496400,38.11,38.65,37.9501,38.25,496400,0.0,1.0
2011-03-15,37.63,37.91,37.01,37.36,339500,37.63,37.91,37.01,37.36,339500,0.0,1.0
2011-03-16,37.73,38.15,37.49,37.49,669400,37.73,38.15,37.49,37.49,669400,0.0,1.0
2011-03-17,38.36,38.63,37.93,38.19,751700,38.36,38.63,37.93,38.19,751700,0.0,1.0
2011-03-18,39.39,39.42,38.46,38.69,1420100,39.39,39.42,38.46,38.69,1420100,0.0,1.0
2011-03-21,38.96,40.0,38.9,39.66,782400,38.96,40.0,38.9,39.66,782400,0.0,1.0
2011-03-22,39.07,39.61,38.76,38.92,636400,39.07,39.61,38.76,38.92,636400,0.0,1.0
2011-03-23,38.54,38.92,38.31,38.92,717700,38.54,38.92,38.31,38.92,717700,0.0,1.0
2011-03-24,38.6,39.1,38.54,38.76,606300,38.6,39.1,38.54,38.76,606300,0.0,1.0
2011-03-25,38.72,38.89,38.45,38.72,582500,38.72,38.89,38.45,38.72,582500,0.0,1.0
2011-03-28,38.68,39.02,38.66,38.74,426400,38.68,39.02,38.66,38.74,426400,0.0,1.0
2011-03-29,38.68,38.91,38.47,38.91,519000,38.68,38.91,38.47,38.91,519000,0.0,1.0
2011-03-30,38.53,39.04,38.51,38.86,856600,38.53,39.04,38.51,38.86,856600,0.0,1.0
2011-03-31,38.38,38.79,38.17,38.54,846200,38.38,38.79,38.17,38.54,846200,0.0,1.0
2011-04-01,39.62,39.99,38.32,38.62,2329100,39.62,39.99,38.32,38.62,2329100,0.0,1.0
2011-04-04,40.05,40.58,39.73,39.75,1391100,40.05,40.58,39.73,39.75,1391100,0.0,1.0
2011-04-05,40.46,40.8,39.92,40.05,1251300,40.46,40.8,39.92,40.05,1251300,0.0,1.0
2011-04-06,41.87,42.08,40.54,40.54,1738900,41.87,42.08,40.54,40.54,1738900,0.0,1.0
2011-04-07,41.37,42.09,41.24,41.8,1157200,41.37,42.09,41.24,41.8,1157200,0.0,1.0
2011-04-08,41.03,41.9,40.97,41.52,614000,41.03,41.9,40.97,41.52,614000,0.0,1.0
2011-04-11,41.57,42.53,41.15,41.15,1104500,41.57,42.53,41.15,41.15,1104500,0.0,1.0
2011-04-12,41.23,41.86,41.18,41.37,850100,41.23,41.86,41.18,41.37,850100,0.0,1.0
2011-04-13,41.46,41.73,41.33,41.33,551800,41.46,41.73,41.33,41.33,551800,0.0,1.0
2011-04-14,41.97,42.14,41.29,41.32,1016500,41.97,42.14,41.29,41.32,1016500,0.0,1.0
2011-04-15,42.26,42.68,41.84,41.97,704100,42.26,42.68,41.84,41.97,704100,0.0,1.0
2011-04-18,41.92,41.98,41.365,41.76,743200,41.92,41.98,41.365,41.76,743200,0.0,1.0
2011-04-19,41.34,42.07,41.2,41.96,764700,41.34,42.07,41.2,41.96,764700,0.0,1.0
2011-04-20,41.61,42.21,41.61,41.76,1187100,41.61,42.21,41.61,41.76,1187100,0.0,1.0
2011-04-21,41.89,42.15,41.7901,41.84,788000,41.89,42.15,41.7901,41.84,788000,0.0,1.0
2011-04-25,41.66,41.9,41.13,41.9,461300,41.66,41.9,41.13,41.9,461300,0.0,1.0
2011-04-26,41.88,42.25,41.74,41.76,851000,41.88,42.25,41.74,41.76,851000,0.0,1.0
2011-04-27,42.3,42.34,41.76,41.9,432500,42.3,42.34,41.76,41.9,432500,0.0,1.0
2011-04-28,42.24,42.59,42.07,42.13,512500,42.24,42.59,42.07,42.13,512500,0.0,1.0
2011-04-29,42.19,42.48,41.82,42.34,838000,42.19,42.48,41.82,42.34,838000,0.0,1.0
2011-05-02,42.47,42.84,42.16,42.28,689800,42.47,42.84,42.16,42.28,689800,0.0,1.0
2011-05-03,41.52,42.12,40.53,42.08,1836800,41.52,42.12,40.53,42.08,1836800,0.0,1.0
2011-05-04,40.42,42.11,40.24,41.77,1780100,40.42,42.11,40.24,41.77,1780100,0.0,1.0
2011-05-05,40.52,40.94,40.13,40.25,782400,40.52,40.94,40.13,40.25,782400,0.0,1.0
2011-05-06,40.42,40.9791,40.275,40.83,898800,40.42,40.9791,40.275,40.83,898800,0.0,1.0
2011-05-09,40.52,40.77,40.28,40.38,503900,40.52,40.77,40.28,40.38,503900,0.0,1.0
2011-05-10,40.59,40.78,40.38,40.57,677500,40.59,40.78,40.38,40.57,677500,0.0,1.0
2011-05-11,40.27,40.67,39.95,40.52,567500,40.27,40.67,39.95,40.52,567500,0.0,1.0
2011-05-12,40.01,40.3,39.64,40.19,763300,40.01,40.3,39.64,40.19,763300,0.0,1.0
2011-05-13,39.5,40.39,39.44,40.07,1053800,39.5,40.39,39.44,40.07,1053800,0.0,1.0
2011-05-16,39.42,39.8125,39.24,39.4,646500,39.42,39.8125,39.24,39.4,646500,0.0,1.0
2011-05-17,38.93,39.34,38.56,39.25,1323100,38.93,39.34,38.56,39.25,1323100,0.0,1.0
2011-05-18,39.08,39.42,38.72,39.01,808800,39.08,39.42,38.72,39.01,808800,0.0,1.0
2011-05-19,38.78,39.48,38.58,39.22,623600,38.78,39.48,38.58,39.22,623600,0.0,1.0
2011-05-20,38.73,39.07,38.38,38.79,409600,38.73,39.07,38.38,38.79,409600,0.0,1.0
2011-05-23,38.1,38.27,37.99,38.24,332000,38.1,38.27,37.99,38.24,332000,0.0,1.0
2011-05-24,37.79,38.16,37.67,38.11,430600,37.79,38.16,37.67,38.11,430600,0.0,1.0
2011-05-25,37.96,38.21,37.61,37.61,452800,37.96,38.21,37.61,37.61,452800,0.0,1.0
2011-05-26,38.44,38.6099,37.77,37.77,386200,38.44,38.6099,37.77,37.77,386200,0.0,1.0
2011-05-27,38.5,38.76,38.34,38.45,275300,38.5,38.76,38.34,38.45,275300,0.0,1.0
2011-05-31,38.68,38.79,38.43,38.71,486500,38.68,38.79,38.43,38.71,486500,0.0,1.0
2011-06-01,38.01,38.69,38.0099,38.61,287400,38.01,38.69,38.0099,38.61,287400,0.0,1.0
2011-06-02,37.93,38.19,37.49,37.95,447200,37.93,38.19,37.49,37.95,447200,0.0,1.0
2011-06-03,37.38,37.93,37.32,37.59,357700,37.38,37.93,37.32,37.59,357700,0.0,1.0
2011-06-06,37.75,37.81,37.25,37.35,680100,37.75,37.81,37.25,37.35,680100,0.0,1.0
2011-06-07,38.96,39.33,37.74,38.09,1226700,38.96,39.33,37.74,38.09,1226700,0.0,1.0
2011-06-08,38.83,40.07,38.75,38.84,716800,38.83,40.07,38.75,38.84,716800,0.0,1.0
2011-06-09,39.06,39.31,38.67,38.83,607900,39.06,39.31,38.67,38.83,607900,0.0,1.0
2011-06-10,38.9,39.26,38.82,38.9,588800,38.9,39.26,38.82,38.9,588800,0.0,1.0
2011-06-13,38.8,39.08,38.74,38.94,369900,38.8,39.08,38.74,38.94,369900,0.0,1.0
2011-06-14,39.36,39.44,38.94,39.11,665700,39.36,39.44,38.94,39.11,665700,0.0,1.0
2011-06-15,39.22,39.44,39.05,39.07,757100,39.22,39.44,39.05,39.07,757100,0.0,1.0
2011-06-16,39.13,39.38,38.975,39.17,439100,39.13,39.38,38.975,39.17,439100,0.0,1.0
2011-06-17,39.13,39.5,39.07,39.32,828400,39.13,39.5,39.07,39.32,828400,0.0,1.0
2011-06-20,39.1,39.37,38.95,39.07,562400,39.1,39.37,38.95,39.07,562400,0.0,1.0
2011-06-21,39.71,39.75,39.08,39.26,554600,39.71,39.75,39.08,39.26,554600,0.0,1.0
2011-06-22,39.84,40.07,39.34,39.55,643600,39.84,40.07,39.34,39.55,643600,0.0,1.0
2011-06-23,39.69,39.86,39.04,39.59,547800,39.69,39.86,39.04,39.59,547800,0.0,1.0
2011-06-24,39.29,39.95,39.19,39.81,1016400,39.29,39.95,39.19,39.81,1016400,0.0,1.0
2011-06-27,39.37,39.6,39.14,39.34,576200,39.37,39.6,39.14,39.34,576200,0.0,1.0
2011-06-28,40.31,40.35,39.41,39.41,589400,40.31,40.35,39.41,39.41,589400,0.0,1.0
2011-06-29,40.49,40.74,40.08,40.32,415300,40.49,40.74,40.08,40.32,415300,0.0,1.0
2011-06-30,40.65,40.85,40.06,40.5,629500,40.65,40.85,40.06,40.5,629500,0.0,1.0
2011-07-01,41.28,41.32,40.56,40.69,501800,41.28,41.32,40.56,40.69,501800,0.0,1.0
2011-07-05,41.19,41.39,40.68,41.25,536600,41.19,41.39,40.68,41.25,536600,0.0,1.0
2011-07-06,41.78,41.85,41.0,41.06,498500,41.78,41.85,41.0,41.06,498500,0.0,1.0
2011-07-07,41.99,42.2,41.68,41.96,525100,41.99,42.2,41.68,41.96,525100,0.0,1.0
2011-07-08,41.68,42.04,41.56,41.74,487100,41.68,42.04,41.56,41.74,487100,0.0,1.0
2011-07-11,40.55,41.52,40.37,41.22,577400,40.55,41.52,40.37,41.22,577400,0.0,1.0
2011-07-12,40.78,41.1,40.41,40.43,576600,40.78,41.1,40.41,40.43,576600,0.0,1.0
2011-07-13,40.65,41.22,40.46,40.88,481600,40.65,41.22,40.46,40.88,481600,0.0,1.0
2011-07-14,41.57,42.13,40.95,40.95,1497100,41.57,42.13,40.95,40.95,1497100,0.0,1.0
2011-07-15,41.25,41.9,40.99,41.66,803900,41.25,41.9,40.99,41.66,803900,0.0,1.0
2011-07-18,40.94,41.53,40.67,41.27,823700,40.94,41.53,40.67,41.27,823700,0.0,1.0
2011-07-19,41.16,41.48,40.86,41.27,724500,41.16,41.48,40.86,41.27,724500,0.0,1.0
2011-07-20,41.14,41.34,40.69,41.31,371800,41.14,41.34,40.69,41.31,371800,0.0,1.0
2011-07-21,41.75,41.78,41.15,41.19,302700,41.75,41.78,41.15,41.19,302700,0.0,1.0
2011-07-22,42.05,42.06,41.34,41.66,269500,42.05,42.06,41.34,41.66,269500,0.0,1.0
2011-07-25,41.71,42.14,41.44,41.62,696200,41.71,42.14,41.44,41.62,696200,0.0,1.0
2011-07-26,41.04,42.099,40.97,41.81,464400,41.04,42.099,40.97,41.81,464400,0.0,1.0
2011-07-27,39.34,40.92,39.17,40.85,892100,39.34,40.92,39.17,40.85,892100,0.0,1.0
2011-07-28,39.54,40.27,39.26,39.36,810600,39.54,40.27,39.26,39.36,810600,0.0,1.0
2011-07-29,39.55,39.69,38.69,39.17,714100,39.55,39.69,38.69,39.17,714100,0.0,1.0
2011-08-01,38.54,39.96,38.12,39.81,970300,38.54,39.96,38.12,39.81,970300,0.0,1.0
2011-08-02,37.6,38.79,37.43,38.42,1106900,37.6,38.79,37.43,38.42,1106900,0.0,1.0
2011-08-03,35.78,38.68,35.43,38.56,3500100,35.78,38.68,35.43,38.56,3500100,0.0,1.0
2011-08-04,34.06,35.56,33.97,35.37,2235900,34.06,35.56,33.97,35.37,2235900,0.0,1.0
2011-08-05,32.79,34.75,32.48,34.29,1725800,32.79,34.75,32.48,34.29,1725800,0.0,1.0
2011-08-08,28.82,32.17,28.79,31.92,1991900,28.82,32.17,28.79,31.92,1991900,0.0,1.0
2011-08-09,30.99,31.15,28.88,29.22,3907000,30.99,31.15,28.88,29.22,3907000,0.0,1.0
2011-08-10,29.85,31.111,29.83,30.7,1789500,29.85,31.111,29.83,30.7,1789500,0.0,1.0
2011-08-11,30.97,31.235,29.501,29.94,663100,30.97,31.235,29.501,29.94,663100,0.0,1.0
2011-08-12,30.84,31.49,30.77,31.17,667100,30.84,31.49,30.77,31.17,667100,0.0,1.0
2011-08-15,32.69,33.25,31.0,31.05,1482300,32.69,33.25,31.0,31.05,1482300,0.0,1.0
2011-08-16,33.62,34.34,32.51,32.84,2227400,33.62,34.34,32.51,32.84,2227400,0.0,1.0
2011-08-17,33.57,34.31,33.05,33.71,1152600,33.57,34.31,33.05,33.71,1152600,0.0,1.0
2011-08-18,31.65,32.99,31.36,32.6,1763500,31.65,32.99,31.36,32.6,1763500,0.0,1.0
2011-08-19,31.54,32.21,31.14,31.32,930200,31.54,32.21,31.14,31.32,930200,0.0,1.0
2011-08-22,31.04,32.18,30.38,32.18,948600,31.04,32.18,30.38,32.18,948600,0.0,1.0
2011-08-23,32.98,32.98,31.06,31.24,1371200,32.98,32.98,31.06,31.24,1371200,0.0,1.0
2011-08-24,32.94,33.13,32.39,32.82,781100,32.94,33.13,32.39,32.82,781100,0.0,1.0
2011-08-25,32.33,33.14,32.02,33.1,762800,32.33,33.14,32.02,33.1,762800,0.0,1.0
2011-08-26,33.26,33.34,31.71,32.1,565600,33.26,33.34,31.71,32.1,565600,0.0,1.0
2011-08-29,33.72,34.21,33.52,33.63,732300,33.72,34.21,33.52,33.63,732300,0.0,1.0
2011-08-30,33.73,34.01,33.39,33.53,731800,33.73,34.01,33.39,33.53,731800,0.0,1.0
2011-08-31,33.12,34.2,32.6,34.02,1527900,33.12,34.2,32.6,34.02,1527900,0.0,1.0
2011-09-01,33.02,33.64,32.87,33.18,663500,33.02,33.64,32.87,33.18,663500,0.0,1.0
2011-09-02,31.76,32.67,31.74,32.36,569800,31.76,32.67,31.74,32.36,569800,0.0,1.0
2011-09-06,31.52,31.65,30.62,30.8,612200,31.52,31.65,30.62,30.8,612200,0.0,1.0
2011-09-07,31.85,32.3,31.66,31.83,1286800,31.85,32.3,31.66,31.83,1286800,0.0,1.0
2011-09-08,32.1,32.32,31.64,31.71,658100,32.1,32.32,31.64,31.71,658100,0.0,1.0
2011-09-09,30.29,31.909,30.25,31.73,943900,30.29,31.909,30.25,31.73,943900,0.0,1.0
2011-09-12,29.91,30.61,29.51,30.31,1171700,29.91,30.61,29.51,30.31,1171700,0.0,1.0
2011-09-13,31.14,31.21,29.89,29.92,1042200,31.14,31.21,29.89,29.92,1042200,0.0,1.0
2011-09-14,31.52,31.92,31.08,31.34,613400,31.52,31.92,31.08,31.34,613400,0.0,1.0
2011-09-15,31.65,31.95,31.18,31.76,424700,31.65,31.95,31.18,31.76,424700,0.0,1.0
2011-09-16,31.47,31.96,31.16,31.85,502900,31.47,31.96,31.16,31.85,502900,0.0,1.0
2011-09-19,30.46,30.88,30.32,30.84,412600,30.46,30.88,30.32,30.84,412600,0.0,1.0
2011-09-20,30.46,30.96,30.32,30.6,805400,30.46,30.96,30.32,30.6,805400,0.0,1.0
2011-09-21,30.0,30.65,29.91,30.41,1609800,30.0,30.65,29.91,30.41,1609800,0.0,1.0
2011-09-22,28.54,29.69,27.76,29.04,1433200,28.54,29.69,27.76,29.04,1433200,0.0,1.0
2011-09-23,29.63,29.92,27.99,27.99,968500,29.63,29.92,27.99,27.99,968500,0.0,1.0
2011-09-26,29.08,29.91,28.69,29.82,910700,29.08,29.91,28.69,29.82,910700,0.0,1.0
2011-09-27,29.49,30.435,29.34,29.56,654200,29.49,30.435,29.34,29.56,654200,0.0,1.0
2011-09-28,28.5,29.7396,28.49,29.7,832800,28.5,29.7396,28.49,29.7,832800,0.0,1.0
2011-09-29,29.23,29.23,28.63,29.1,885500,29.23,29.23,28.63,29.1,885500,0.0,1.0
2011-09-30,28.62,29.16,28.57,28.81,908900,28.62,29.16,28.57,28.81,908900,0.0,1.0
2011-10-03,28.03,29.52,28.02,28.62,1225400,28.03,29.52,28.02,28.62,1225400,0.0,1.0
2011-10-04,27.77,27.97,26.85,27.68,1300000,27.77,27.97,26.85,27.68,1300000,0.0,1.0
2011-10-05,28.95,29.08,27.73,27.87,921100,28.95,29.08,27.73,27.87,921100,0.0,1.0
2011-10-06,29.05,29.13,28.61,28.86,742200,29.05,29.13,28.61,28.86,742200,0.0,1.0
2011-10-07,27.93,29.25,27.87,29.15,1014700,27.93,29.25,27.87,29.15,1014700,0.0,1.0
2011-10-10,29.01,29.24,28.39,28.39,595700,29.01,29.24,28.39,28.39,595700,0.0,1.0
2011-10-11,28.83,29.32,28.66,28.78,496700,28.83,29.32,28.66,28.78,496700,0.0,1.0
2011-10-12,29.35,30.0,28.89,29.05,810300,29.35,30.0,28.89,29.05,810300,0.0,1.0
2011-10-13,29.19,29.38,28.7,29.16,478700,29.19,29.38,28.7,29.16,478700,0.0,1.0
2011-10-14,29.55,29.55,28.98,29.51,590600,29.55,29.55,28.98,29.51,590600,0.0,1.0
2011-10-17,28.32,29.7,28.21,29.4,809700,28.32,29.7,28.21,29.4,809700,0.0,1.0
2011-10-18,29.0,29.13,27.975,28.28,818200,29.0,29.13,27.975,28.28,818200,0.0,1.0
2011-10-19,28.71,29.33,28.62,29.0,513900,28.71,29.33,28.62,29.0,513900,0.0,1.0
2011-10-20,29.07,29.11,28.19,28.66,397500,29.07,29.11,28.19,28.66,397500,0.0,1.0
2011-10-21,29.64,29.87,29.23,29.37,368700,29.64,29.87,29.23,29.37,368700,0.0,1.0
2011-10-24,31.49,31.54,29.62,29.67,818000,31.49,31.54,29.62,29.67,818000,0.0,1.0
2011-10-25,31.36,31.54,30.82,31.15,754400,31.36,31.54,30.82,31.15,754400,0.0,1.0
2011-10-26,30.78,31.69,30.32,31.49,857600,30.78,31.69,30.32,31.49,857600,0.0,1.0
2011-10-27,32.29,33.1476,31.37,31.7,903400,32.29,33.1476,31.37,31.7,903400,0.0,1.0
2011-10-28,33.57,33.65,32.72,32.83,917200,33.57,33.65,32.72,32.83,917200,0.0,1.0
2011-10-31,32.28,33.37,32.27,33.21,551800,32.28,33.37,32.27,33.21,551800,0.0,1.0
2011-11-01,31.03,31.92,30.76,31.48,759600,31.03,31.92,30.76,31.48,759600,0.0,1.0
2011-11-02,29.92,30.53,28.32,29.6,2224200,29.92,30.53,28.32,29.6,2224200,0.0,1.0
2011-11-03,29.47,30.31,29.42,30.02,1184200,29.47,30.31,29.42,30.02,1184200,0.0,1.0
2011-11-04,28.99,29.64,28.8,29.18,1340300,28.99,29.64,28.8,29.18,1340300,0.0,1.0
2011-11-07,29.63,29.7,28.61,29.07,786900,29.63,29.7,28.61,29.07,786900,0.0,1.0
2011-11-08,30.29,30.5,29.77,29.86,1346400,30.29,30.5,29.77,29.86,1346400,0.0,1.0
2011-11-09,29.06,29.8,28.81,29.6,612300,29.06,29.8,28.81,29.6,612300,0.0,1.0
2011-11-10,29.25,29.51,28.86,29.41,602600,29.25,29.51,28.86,29.41,602600,0.0,1.0
2011-11-11,29.86,30.08,29.58,29.69,602300,29.86,30.08,29.58,29.69,602300,0.0,1.0
2011-11-14,29.53,29.83,29.31,29.7,418800,29.53,29.83,29.31,29.7,418800,0.0,1.0
2011-11-15,29.03,29.82,28.9,29.56,733500,29.03,29.82,28.9,29.56,733500,0.0,1.0
2011-11-16,29.02,29.48,28.56,28.77,711800,29.02,29.48,28.56,28.77,711800,0.0,1.0
2011-11-17,28.92,29.08,28.58,29.01,972500,28.92,29.08,28.58,29.01,972500,0.0,1.0
2011-11-18,28.31,29.14,28.27,29.14,620000,28.31,29.14,28.27,29.14,620000,0.0,1.0
2011-11-21,28.03,28.16,27.75,27.84,517100,28.03,28.16,27.75,27.84,517100,0.0,1.0
2011-11-22,28.02,28.36,27.85,28.0,937800,28.02,28.36,27.85,28.0,937800,0.0,1.0
2011-11-23,27.73,28.08,27.4501,27.85,540700,27.73,28.08,27.4501,27.85,540700,0.0,1.0
2011-11-25,27.03,27.69,26.98,27.69,233600,27.03,27.69,26.98,27.69,233600,0.0,1.0
2011-11-28,27.76,28.2189,27.6,27.77,427200,27.76,28.2189,27.6,27.77,427200,0.0,1.0
2011-11-29,27.3,28.0,27.28,27.91,600800,27.3,28.0,27.28,27.91,600800,0.0,1.0
2011-11-30,28.35,28.54,28.06,28.06,1490700,28.35,28.54,28.06,28.06,1490700,0.0,1.0
2011-12-01,28.46,28.66,28.01,28.27,521300,28.46,28.66,28.01,28.27,521300,0.0,1.0
2011-12-02,28.03,28.77,27.97,28.77,527500,28.03,28.77,27.97,28.77,527500,0.0,1.0
2011-12-05,28.21,28.47,28.06,28.47,560000,28.21,28.47,28.06,28.47,560000,0.0,1.0
2011-12-06,28.87,29.03,28.11,28.17,748200,28.87,29.03,28.11,28.17,748200,0.0,1.0
2011-12-07,28.27,29.02,28.18,29.02,671000,28.27,29.02,28.18,29.02,671000,0.0,1.0
2011-12-08,27.61,28.27,27.505,27.98,681000,27.61,28.27,27.505,27.98,681000,0.0,1.0
2011-12-09,27.7,28.07,27.57,27.74,835000,27.7,28.07,27.57,27.74,835000,0.0,1.0
2011-12-12,27.19,27.43,27.02,27.41,863900,27.19,27.43,27.02,27.41,863900,0.0,1.0
2011-12-13,26.49,27.5,26.37,27.16,1021800,26.49,27.5,26.37,27.16,1021800,0.0,1.0
2011-12-14,25.95,27.0,25.94,26.48,1459000,25.95,27.0,25.94,26.48,1459000,0.0,1.0
2011-12-15,26.47,26.62,25.52,25.52,1118900,26.47,26.62,25.52,25.52,1118900,0.0,1.0
2011-12-16,26.38,26.87,26.07,26.4724,1090200,26.38,26.87,26.07,26.4724,1090200,0.0,1.0
2011-12-19,26.2,26.96,26.11,26.5,676800,26.2,26.96,26.11,26.5,676800,0.0,1.0
2011-12-20,26.96,27.15,26.56,26.65,963400,26.96,27.15,26.56,26.65,963400,0.0,1.0
2011-12-21,27.04,27.1,26.65,26.89,666200,27.04,27.1,26.65,26.89,666200,0.0,1.0
2011-12-22,27.47,27.63,27.0296,27.11,325900,27.47,27.63,27.0296,27.11,325900,0.0,1.0
2011-12-23,27.25,27.75,27.09,27.52,244300,27.25,27.75,27.09,27.52,244300,0.0,1.0
2011-12-27,27.5,27.7,27.09,27.27,202000,27.5,27.7,27.09,27.27,202000,0.0,1.0
2011-12-28,26.87,27.5,26.77,27.4,427300,26.87,27.5,26.77,27.4,427300,0.0,1.0
2011-12-29,27.15,27.24,26.82,27.01,295700,27.15,27.24,26.82,27.01,295700,0.0,1.0
2011-12-30,27.33,27.4738,27.12,27.14,219500,27.33,27.4738,27.12,27.14,219500,0.0,1.0
2012-01-03,27.75,28.24,27.63,27.86,446100,27.75,28.24,27.63,27.86,446100,0.0,1.0
2012-01-04,27.39,27.79,27.36,27.64,256100,27.39,27.79,27.36,27.64,256100,0.0,1.0
2012-01-05,27.43,27.63,27.02,27.21,267500,27.43,27.63,27.02,27.21,267500,0.0,1.0
2012-01-06,27.82,27.95,27.2583,27.51,539500,27.82,27.95,27.2583,27.51,539500,0.0,1.0
2012-01-09,27.68,27.91,27.63,27.81,345800,27.68,27.91,27.63,27.81,345800,0.0,1.0
2012-01-10,32.47,34.05,29.54,29.54,2542900,32.47,34.05,29.54,29.54,2542900,0.0,1.0
2012-01-11,31.34,32.5,30.75,32.36,1602100,31.34,32.5,30.75,32.36,1602100,0.0,1.0
2012-01-12,31.01,31.4885,30.75,31.4,484000,31.01,31.4885,30.75,31.4,484000,0.0,1.0
2012-01-13,32.05,32.23,30.68,30.74,1375600,32.05,32.23,30.68,30.74,1375600,0.0,1.0
2012-01-17,32.5,32.99,32.23,32.36,797300,32.5,32.99,32.23,32.36,797300,0.0,1.0
2012-01-18,32.8,32.955,32.26,32.42,670600,32.8,32.955,32.26,32.42,670600,0.0,1.0
2012-01-19,32.9,33.11,32.57,32.77,474700,32.9,33.11,32.57,32.77,474700,0.0,1.0
2012-01-20,33.01,33.03,32.31,32.78,578900,33.01,33.03,32.31,32.78,578900,0.0,1.0
2012-01-23,33.05,33.75,32.86,33.02,448100,33.05,33.75,32.86,33.02,448100,0.0,1.0
2012-01-24,33.33,33.46,32.71,32.85,257500,33.33,33.46,32.71,32.85,257500,0.0,1.0
2012-01-25,33.5,34.0,33.16,33.42,753200,33.5,34.0,33.16,33.42,753200,0.0,1.0
2012-01-26,33.24,33.36,31.995,33.09,665900,33.24,33.36,31.995,33.09,665900,0.0,1.0
2012-01-27,33.62,33.73,33.08,33.08,304500,33.62,33.73,33.08,33.08,304500,0.0,1.0
2012-01-30,33.44,33.7,33.05,33.32,218500,33.44,33.7,33.05,33.32,218500,0.0,1.0
2012-01-31,33.77,33.95,33.52,33.79,462300,33.77,33.95,33.52,33.79,462300,0.0,1.0
2012-02-01,34.46,34.58,33.8201,34.08,348000,34.46,34.58,33.8201,34.08,348000,0.0,1.0
2012-02-02,34.47,34.8,34.27,34.65,285200,34.47,34.8,34.27,34.65,285200,0.0,1.0
2012-02-03,34.95,35.59,34.86,34.92,488800,34.95,35.59,34.86,34.92,488800,0.0,1.0
2012-02-06,35.12,35.18,34.56,34.75,253400,35.12,35.18,34.56,34.75,253400,0.0,1.0
2012-02-07,34.74,35.19,34.62,35.16,311200,34.74,35.19,34.62,35.16,311200,0.0,1.0
2012-02-08,34.68,34.87,34.3,34.69,343300,34.68,34.87,34.3,34.69,343300,0.0,1.0
2012-02-09,34.81,35.24,34.495,34.71,378600,34.81,35.24,34.495,34.71,378600,0.0,1.0
2012-02-10,33.77,34.57,33.67,34.51,278500,33.77,34.57,33.67,34.51,278500,0.0,1.0
2012-02-13,33.9,34.56,33.78,34.18,558000,33.9,34.56,33.78,34.18,558000,0.0,1.0
2012-02-14,35.23,37.09,35.11,35.41,2136800,35.23,37.09,35.11,35.41,2136800,0.0,1.0
2012-02-15,35.62,35.64,34.67,35.33,857200,35.62,35.64,34.67,35.33,857200,0.0,1.0
2012-02-16,36.25,36.34,35.53,35.69,391200,36.25,36.34,35.53,35.69,391200,0.0,1.0
2012-02-17,35.75,36.35,35.35,36.26,314000,35.75,36.35,35.35,36.26,314000,0.0,1.0
2012-02-21,35.48,35.89,35.36,35.75,368200,35.48,35.89,35.36,35.75,368200,0.0,1.0
2012-02-22,34.98,35.49,34.895,35.45,436200,34.98,35.49,34.895,35.45,436200,0.0,1.0
2012-02-23,35.74,35.76,34.7,35.06,398100,35.74,35.76,34.7,35.06,398100,0.0,1.0
2012-02-24,36.25,36.29,35.41,35.89,429600,36.25,36.29,35.41,35.89,429600,0.0,1.0
2012-02-27,36.02,36.44,35.65,36.0,314300,36.02,36.44,35.65,36.0,314300,0.0,1.0
2012-02-28,35.77,36.02,35.41,36.02,342400,35.77,36.02,35.41,36.02,342400,0.0,1.0
2012-02-29,35.13,35.969,35.07,35.78,443200,35.13,35.969,35.07,35.78,443200,0.0,1.0
2012-03-01,35.48,35.98,35.15,35.15,611300,35.48,35.98,35.15,35.15,611300,0.0,1.0
2012-03-02,35.04,35.67,34.98,35.37,348500,35.04,35.67,34.98,35.37,348500,0.0,1.0
2012-03-05,35.66,35.815,35.0,35.0,748000,35.66,35.815,35.0,35.0,748000,0.0,1.0
2012-03-06,35.12,35.35,34.73,35.26,544600,35.12,35.35,34.73,35.26,544600,0.0,1.0
2012-03-07,35.63,35.63,35.0,35.09,352300,35.63,35.63,35.0,35.09,352300,0.0,1.0
2012-03-08,36.04,36.4783,35.7,35.84,510800,36.04,36.4783,35.7,35.84,510800,0.0,1.0
2012-03-09,36.93,37.31,35.99,36.08,850800,36.93,37.31,35.99,36.08,850800,0.0,1.0
2012-03-12,36.49,37.23,36.39,36.84,691500,36.49,37.23,36.39,36.84,691500,0.0,1.0
2012-03-13,36.99,37.19,36.531,36.82,594300,36.99,37.19,36.531,36.82,594300,0.0,1.0
2012-03-14,36.68,37.23,36.65,36.94,665400,36.68,37.23,36.65,36.94,665400,0.0,1.0
2012-03-15,37.02,37.07,36.59,36.71,639900,37.02,37.07,36.59,36.71,639900,0.0,1.0
2012-03-16,36.92,37.28,36.719,37.04,485600,36.92,37.28,36.719,37.04,485600,0.0,1.0
2012-03-19,36.44,36.8793,36.415,36.87,332600,36.44,36.8793,36.415,36.87,332600,0.0,1.0
2012-03-20,35.58,36.44,35.505,36.35,589600,35.58,36.44,35.505,36.35,589600,0.0,1.0
2012-03-21,35.26,35.74,35.24,35.7,402400,35.26,35.74,35.24,35.7,402400,0.0,1.0
2012-03-22,35.21,35.35,34.95,35.07,263200,35.21,35.35,34.95,35.07,263200,0.0,1.0
2012-03-23,35.38,35.39,34.99,35.28,213300,35.38,35.39,34.99,35.28,213300,0.0,1.0
2012-03-26,36.32,36.32,35.62,35.74,325000,36.32,36.32,35.62,35.74,325000,0.0,1.0
2012-03-27,36.25,36.51,36.22,36.3,291700,36.25,36.51,36.22,36.3,291700,0.0,1.0
2012-03-28,35.88,36.66,35.8,36.22,341200,35.88,36.66,35.8,36.22,341200,0.0,1.0
2012-03-29,35.85,36.02,35.59,35.75,553600,35.85,36.02,35.59,35.75,553600,0.0,1.0
2012-03-30,36.09,36.544,35.89,36.11,517900,36.09,36.544,35.89,36.11,517900,0.0,1.0
2012-04-02,36.75,36.88,36.1,36.22,677200,36.75,36.88,36.1,36.22,677200,0.0,1.0
2012-04-03,36.7,37.1,36.42,36.78,746700,36.7,37.1,36.42,36.78,746700,0.0,1.0
2012-04-04,35.92,36.56,35.82,36.44,394600,35.92,36.56,35.82,36.44,394600,0.0,1.0
2012-04-05,35.93,36.28,35.8,35.82,495400,35.93,36.28,35.8,35.82,495400,0.0,1.0
2012-04-09,35.72,35.8,34.95,35.64,751300,35.72,35.8,34.95,35.64,751300,0.0,1.0
2012-04-10,35.0,35.65,35.0,35.62,692600,35.0,35.65,35.0,35.62,692600,0.0,1.0
2012-04-11,35.04,35.485,34.93,35.34,402800,35.04,35.485,34.93,35.34,402800,0.0,1.0
2012-04-12,35.69,35.85,34.94,35.02,344400,35.69,35.85,34.94,35.02,344400,0.0,1.0
2012-04-13,34.93,35.52,34.65,35.52,493000,34.93,35.52,34.65,35.52,493000,0.0,1.0
2012-04-16,34.91,35.24,34.79,35.15,556000,34.91,35.24,34.79,35.15,556000,0.0,1.0
2012-04-17,35.66,35.76,35.1,35.1,344900,35.66,35.76,35.1,35.1,344900,0.0,1.0
2012-04-18,35.34,35.56,35.17,35.56,384500,35.34,35.56,35.17,35.56,384500,0.0,1.0
2012-04-19,35.35,35.98,35.24,35.43,325400,35.35,35.98,35.24,35.43,325400,0.0,1.0
2012-04-20,36.0,36.43,35.62,35.62,354600,36.0,36.43,35.62,35.62,354600,0.0,1.0
2012-04-23,35.4,35.65,35.02,35.55,293900,35.4,35.65,35.02,35.55,293900,0.0,1.0
2012-04-24,35.14,35.37,34.89,35.37,524400,35.14,35.37,34.89,35.37,524400,0.0,1.0
2012-04-25,35.46,35.73,35.17,35.57,962900,35.46,35.73,35.17,35.57,962900,0.0,1.0
2012-04-26,35.55,35.66,35.21,35.5,520100,35.55,35.66,35.21,35.5,520100,0.0,1.0
2012-04-27,35.41,35.6,35.32,35.6,714600,35.41,35.6,35.32,35.6,714600,0.0,1.0
2012-04-30,35.53,35.66,35.29,35.38,781600,35.53,35.66,35.29,35.38,781600,0.0,1.0
2012-05-01,35.41,35.77,35.11,35.39,861400,35.41,35.77,35.11,35.39,861400,0.0,1.0
2012-05-02,35.35,35.52,35.14,35.25,559200,35.35,35.52,35.14,35.25,559200,0.0,1.0
2012-05-03,35.21,35.61,34.79,35.5,1034000,35.21,35.61,34.79,35.5,1034000,0.0,1.0
2012-05-04,34.5,34.96,34.32,34.83,656400,34.5,34.96,34.32,34.83,656400,0.0,1.0
2012-05-07,34.42,34.63,34.28,34.35,490000,34.42,34.63,34.28,34.35,490000,0.0,1.0
2012-05-08,34.31,34.55,33.67,34.15,456900,34.31,34.55,33.67,34.15,456900,0.0,1.0
2012-05-09,33.93,34.29,33.79,33.92,486000,33.93,34.29,33.79,33.92,486000,0.0,1.0
2012-05-10,34.35,34.67,34.1,34.21,490600,34.35,34.67,34.1,34.21,490600,0.0,1.0
2012-05-11,34.87,35.17,34.09,34.19,489300,34.87,35.17,34.09,34.19,489300,0.0,1.0
2012-05-14,34.22,34.74,34.04,34.5,431800,34.22,34.74,34.04,34.5,431800,0.0,1.0
2012-05-15,34.2,34.49,34.07,34.26,408200,34.2,34.49,34.07,34.26,408200,0.0,1.0
2012-05-16,34.05,34.49,34.02,34.36,357300,34.05,34.49,34.02,34.36,357300,0.0,1.0
2012-05-17,33.74,34.18,33.63,34.17,480400,33.74,34.18,33.63,34.17,480400,0.0,1.0
2012-05-18,32.92,33.77,32.84,33.77,498500,32.92,33.77,32.84,33.77,498500,0.0,1.0
2012-05-21,33.85,33.89,32.89,33.04,458600,33.85,33.89,32.89,33.04,458600,0.0,1.0
2012-05-22,32.95,33.92,32.75,33.76,680400,32.95,33.92,32.75,33.76,680400,0.0,1.0
2012-05-23,33.13,33.26,32.5,32.66,430000,33.13,33.26,32.5,32.66,430000,0.0,1.0
2012-05-24,33.35,33.69,33.03,33.23,309200,33.35,33.69,33.03,33.23,309200,0.0,1.0
2012-05-25,33.56,33.6599,33.24,33.29,189700,33.56,33.6599,33.24,33.29,189700,0.0,1.0
2012-05-29,33.97,34.43,33.74,33.74,323000,33.97,34.43,33.74,33.74,323000,0.0,1.0
2012-05-30,33.46,33.77,33.36,33.62,240300,33.46,33.77,33.36,33.62,240300,0.0,1.0
2012-05-31,33.38,33.53,33.0,33.45,483500,33.38,33.53,33.0,33.45,483500,0.0,1.0
2012-06-01,32.4,32.82,32.285,32.78,431000,32.4,32.82,32.285,32.78,431000,0.0,1.0
2012-06-04,32.21,32.71,31.94,32.26,317200,32.21,32.71,31.94,32.26,317200,0.0,1.0
2012-06-05,32.68,32.78,31.93,32.04,575700,32.68,32.78,31.93,32.04,575700,0.0,1.0
2012-06-06,32.82,33.0354,32.65,32.95,262100,32.82,33.0354,32.65,32.95,262100,0.0,1.0
2012-06-07,32.8,33.3,32.73,33.12,345800,32.8,33.3,32.73,33.12,345800,0.0,1.0
2012-06-08,32.73,32.94,32.54,32.69,360300,32.73,32.94,32.54,32.69,360300,0.0,1.0
2012-06-11,31.93,32.87,31.9,32.86,234800,31.93,32.87,31.9,32.86,234800,0.0,1.0
2012-06-12,32.49,32.5603,31.81,32.15,362500,32.49,32.5603,31.81,32.15,362500,0.0,1.0
2012-06-13,31.96,32.49,31.89,32.45,409200,31.96,32.49,31.89,32.45,409200,0.0,1.0
2012-06-14,31.82,32.22,31.755,31.83,438800,31.82,32.22,31.755,31.83,438800,0.0,1.0
2012-06-15,32.05,32.34,31.93,31.93,450100,32.05,32.34,31.93,31.93,450100,0.0,1.0
2012-06-18,32.56,32.57,31.78,31.8,402400,32.56,32.57,31.78,31.8,402400,0.0,1.0
2012-06-19,33.53,33.56,32.63,32.81,320500,33.53,33.56,32.63,32.81,320500,0.0,1.0
2012-06-20,33.78,34.04,33.35,33.44,486100,33.78,34.04,33.35,33.44,486100,0.0,1.0
2012-06-21,33.04,34.0,33.0001,33.8,247700,33.04,34.0,33.0001,33.8,247700,0.0,1.0
2012-06-22,32.91,33.22,32.74,33.22,621200,32.91,33.22,32.74,33.22,621200,0.0,1.0
2012-06-25,31.85,32.49,31.81,32.38,427100,31.85,32.49,31.81,32.38,427100,0.0,1.0
2012-06-26,31.89,32.09,31.69,31.88,338900,31.89,32.09,31.69,31.88,338900,0.0,1.0
2012-06-27,32.23,32.29,31.81,31.89,251300,32.23,32.29,31.81,31.89,251300,0.0,1.0
2012-06-28,32.01,32.45,31.48,31.99,339400,32.01,32.45,31.48,31.99,339400,0.0,1.0
2012-06-29,32.76,33.08,32.55,32.66,289700,32.76,33.08,32.55,32.66,289700,0.0,1.0
2012-07-02,33.51,33.51,32.78,32.87,253400,33.51,33.51,32.78,32.87,253400,0.0,1.0
2012-07-03,34.34,34.38,33.49,33.52,243900,34.34,34.38,33.49,33.52,243900,0.0,1.0
2012-07-05,34.29,34.52,34.09,34.18,347500,34.29,34.52,34.09,34.18,347500,0.0,1.0
2012-07-06,33.21,33.78,33.0,33.78,390200,33.21,33.78,33.0,33.78,390200,0.0,1.0
2012-07-09,32.69,33.18,32.395,33.1,362900,32.69,33.18,32.395,33.1,362900,0.0,1.0
2012-07-10,32.27,32.86,32.19,32.56,434400,32.27,32.86,32.19,32.56,434400,0.0,1.0
2012-07-11,32.61,32.7,32.0,32.29,373800,32.61,32.7,32.0,32.29,373800,0.0,1.0
2012-07-12,32.91,33.2,32.16,32.31,456400,32.91,33.2,32.16,32.31,456400,0.0,1.0
2012-07-13,32.8,33.14,32.63,33.0,344300,32.8,33.14,32.63,33.0,344300,0.0,1.0
2012-07-16,32.98,33.08,32.0101,32.58,277100,32.98,33.08,32.0101,32.58,277100,0.0,1.0
2012-07-17,33.84,33.89,32.801,33.07,337100,33.84,33.89,32.801,33.07,337100,0.0,1.0
2012-07-18,34.43,34.8,33.72,33.77,459100,34.43,34.8,33.72,33.77,459100,0.0,1.0
2012-07-19,34.59,34.8,34.25,34.71,253200,34.59,34.8,34.25,34.71,253200,0.0,1.0
2012-07-20,33.81,34.26,33.48,34.16,346700,33.81,34.26,33.48,34.16,346700,0.0,1.0
2012-07-23,33.5,33.52,32.75,33.08,354300,33.5,33.52,32.75,33.08,354300,0.0,1.0
2012-07-24,32.84,33.45,32.66,33.42,334900,32.84,33.45,32.66,33.42,334900,0.0,1.0
2012-07-25,33.16,33.19,32.71,33.0,327800,33.16,33.19,32.71,33.0,327800,0.0,1.0
2012-07-26,33.76,33.84,33.15,33.64,318800,33.76,33.84,33.15,33.64,318800,0.0,1.0
2012-07-27,33.75,34.04,33.59,33.59,374700,33.75,34.04,33.59,33.59,374700,0.0,1.0
2012-07-30,33.92,34.23,33.79,33.79,200300,33.92,34.23,33.79,33.79,200300,0.0,1.0
2012-07-31,34.03,34.27,33.8,33.8,299500,34.03,34.27,33.8,33.8,299500,0.0,1.0
2012-08-01,34.07,34.38,33.93,34.2,256400,34.07,34.38,33.93,34.2,256400,0.0,1.0
2012-08-02,34.08,34.2,33.7,33.86,343000,34.08,34.2,33.7,33.86,343000,0.0,1.0
2012-08-03,35.16,35.36,34.47,34.66,512800,35.16,35.36,34.47,34.66,512800,0.0,1.0
2012-08-06,35.86,35.92,35.1,35.18,436800,35.86,35.92,35.1,35.18,436800,0.0,1.0
2012-08-07,35.6,36.09,35.14,35.98,753200,35.6,36.09,35.14,35.98,753200,0.0,1.0
2012-08-08,36.67,36.72,35.17,35.72,590700,36.67,36.72,35.17,35.72,590700,0.0,1.0
2012-08-09,36.55,37.56,36.131,36.7,563300,36.55,37.56,36.131,36.7,563300,0.0,1.0
2012-08-10,37.08,37.12,36.27,36.52,341500,37.08,37.12,36.27,36.52,341500,0.0,1.0
2012-08-13,36.73,37.1375,36.52,36.9,296400,36.73,37.1375,36.52,36.9,296400,0.0,1.0
2012-08-14,36.51,36.89,36.37,36.89,348800,36.51,36.89,36.37,36.89,348800,0.0,1.0
2012-08-15,36.58,36.89,36.33,36.47,307200,36.58,36.89,36.33,36.47,307200,0.0,1.0
2012-08-16,36.64,37.09,36.19,36.54,438400,36.64,37.09,36.19,36.54,438400,0.0,1.0
2012-08-17,36.67,36.7988,36.46,36.66,268100,36.67,36.7988,36.46,36.66,268100,0.0,1.0
2012-08-20,36.63,36.87,36.48,36.68,303800,36.63,36.87,36.48,36.68,303800,0.0,1.0
2012-08-21,36.75,37.11,36.61,36.81,307800,36.75,37.11,36.61,36.81,307800,0.0,1.0
2012-08-22,36.48,36.9,36.39,36.74,428100,36.48,36.9,36.39,36.74,428100,0.0,1.0
2012-08-23,35.99,36.56,35.97,36.56,473100,35.99,36.56,35.97,36.56,473100,0.0,1.0
2012-08-24,36.01,36.34,35.7,36.11,493600,36.01,36.34,35.7,36.11,493600,0.0,1.0
2012-08-27,35.99,36.28,35.79,36.08,259800,35.99,36.28,35.79,36.08,259800,0.0,1.0
2012-08-28,36.31,36.43,35.86,35.96,228800,36.31,36.43,35.86,35.96,228800,0.0,1.0
2012-08-29,36.35,36.77,36.21,36.21,359000,36.35,36.77,36.21,36.21,359000,0.0,1.0
2012-08-30,36.26,36.37,36.02,36.18,167900,36.26,36.37,36.02,36.18,167900,0.0,1.0
2012-08-31,36.32,36.58,36.06,36.56,224700,36.32,36.58,36.06,36.56,224700,0.0,1.0
2012-09-04,37.28,37.29,36.265,36.4,322800,37.28,37.29,36.265,36.4,322800,0.0,1.0
2012-09-05,37.31,37.63,37.17,37.35,344200,37.31,37.63,37.17,37.35,344200,0.0,1.0
2012-09-06,37.91,38.15,37.53,37.54,274900,37.91,38.15,37.53,37.54,274900,0.0,1.0
2012-09-07,37.73,38.08,37.73,37.9,354600,37.73,38.08,37.73,37.9,354600,0.0,1.0
2012-09-10,37.64,37.87,37.42,37.6,184000,37.64,37.87,37.42,37.6,184000,0.0,1.0
2012-09-11,38.0,38.05,37.55,37.58,284800,38.0,38.05,37.55,37.58,284800,0.0,1.0
2012-09-12,38.24,38.65,38.02,38.02,309500,38.24,38.65,38.02,38.02,309500,0.0,1.0
2012-09-13,38.47,38.69,37.98,38.36,312900,38.47,38.69,37.98,38.36,312900,0.0,1.0
2012-09-14,38.55,38.62,38.3,38.46,389700,38.55,38.62,38.3,38.46,389700,0.0,1.0
2012-09-17,38.49,38.89,38.362,38.42,240500,38.49,38.89,38.362,38.42,240500,0.0,1.0
2012-09-18,38.28,38.71,38.1,38.39,310400,38.28,38.71,38.1,38.39,310400,0.0,1.0
2012-09-19,37.96,38.6,37.96,38.25,382900,37.96,38.6,37.96,38.25,382900,0.0,1.0
2012-09-20,38.31,38.42,37.65,37.74,357500,38.31,38.42,37.65,37.74,357500,0.0,1.0
2012-09-21,38.55,38.79,38.42,38.55,313200,38.55,38.79,38.42,38.55,313200,0.0,1.0
2012-09-24,38.23,38.53,38.19,38.52,233400,38.23,38.53,38.19,38.52,233400,0.0,1.0
2012-09-25,38.13,38.61,38.06,38.46,337400,38.13,38.61,38.06,38.46,337400,0.0,1.0
2012-09-26,37.61,38.12,37.33,38.12,473300,37.61,38.12,37.33,38.12,473300,0.0,1.0
2012-09-27,38.92,38.92,37.69,37.87,474500,38.92,38.92,37.69,37.87,474500,0.0,1.0
2012-09-28,39.6,39.98,38.48,38.95,1382300,39.6,39.98,38.48,38.95,1382300,0.0,1.0
2012-10-01,39.92,40.4,39.42,39.51,1076000,39.92,40.4,39.42,39.51,1076000,0.0,1.0
2012-10-02,40.04,40.26,39.692,40.16,469100,40.04,40.26,39.692,40.16,469100,0.0,1.0
2012-10-03,40.65,40.7299,39.95,40.15,1067000,40.65,40.7299,39.95,40.15,1067000,0.0,1.0
2012-10-04,40.75,40.8,40.331,40.69,441100,40.75,40.8,40.331,40.69,441100,0.0,1.0
2012-10-05,40.14,40.83,39.75,40.83,598300,40.14,40.83,39.75,40.83,598300,0.0,1.0
2012-10-08,39.91,40.19,39.89,40.13,306800,39.91,40.19,39.89,40.13,306800,0.0,1.0
2012-10-09,38.96,39.93,38.8,39.93,544100,38.96,39.93,38.8,39.93,544100,0.0,1.0
2012-10-10,38.39,38.89,38.27,38.88,556200,38.39,38.89,38.27,38.88,556200,0.0,1.0
2012-10-11,38.42,38.8,38.35,38.67,524500,38.42,38.8,38.35,38.67,524500,0.0,1.0
2012-10-12,38.48,38.75,38.3,38.52,265600,38.48,38.75,38.3,38.52,265600,0.0,1.0
2012-10-15,39.98,39.99,38.675,38.86,490500,39.98,39.99,38.675,38.86,490500,0.0,1.0
2012-10-16,41.24,41.25,40.07,40.07,675200,41.24,41.25,40.07,40.07,675200,0.0,1.0
2012-10-17,39.98,41.64,39.8,41.33,723900,39.98,41.64,39.8,41.33,723900,0.0,1.0
2012-10-18,39.41,40.13,39.38,39.96,379200,39.41,40.13,39.38,39.96,379200,0.0,1.0
2012-10-19,39.37,40.38,39.04,39.3,475500,39.37,40.38,39.04,39.3,475500,0.0,1.0
2012-10-22,39.21,39.53,38.77,39.24,333700,39.21,39.53,38.77,39.24,333700,0.0,1.0
2012-10-23,39.26,39.39,38.38,38.82,454800,39.26,39.39,38.38,38.82,454800,0.0,1.0
2012-10-24,39.52,39.7,39.12,39.44,310900,39.52,39.7,39.12,39.44,310900,0.0,1.0
2012-10-25,39.78,40.01,39.45,39.65,355900,39.78,40.01,39.45,39.65,355900,0.0,1.0
2012-10-26,39.4,39.9998,39.02,39.96,430600,39.4,39.9998,39.02,39.96,430600,0.0,1.0
2012-10-31,37.32,39.9,37.12,39.62,1075000,37.32,39.9,37.12,39.62,1075000,0.0,1.0
2012-11-01,39.41,39.49,37.48,37.55,687200,39.41,39.49,37.48,37.55,687200,0.0,1.0
2012-11-02,39.44,39.7,39.07,39.58,616400,39.44,39.7,39.07,39.58,616400,0.0,1.0
2012-11-05,40.18,40.24,39.19,39.4,414400,40.18,40.24,39.19,39.4,414400,0.0,1.0
2012-11-06,41.0,41.07,40.0301,40.45,637100,41.0,41.07,40.0301,40.45,637100,0.0,1.0
2012-11-07,40.19,40.64,39.62,40.51,436600,40.19,40.64,39.62,40.51,436600,0.0,1.0
2012-11-08,39.3,40.21,39.3,40.02,335500,39.3,40.21,39.3,40.02,335500,0.0,1.0
2012-11-09,39.6,39.91,38.46,39.09,416300,39.6,39.91,38.46,39.09,416300,0.0,1.0
2012-11-12,39.81,40.29,39.52,39.7,239200,39.81,40.29,39.52,39.7,239200,0.0,1.0
2012-11-13,39.59,40.06,39.1,39.58,297600,39.59,40.06,39.1,39.58,297600,0.0,1.0
2012-11-14,39.14,39.8563,38.91,39.71,343600,39.14,39.8563,38.91,39.71,343600,0.0,1.0
2012-11-15,38.17,39.28,38.145,39.02,467100,38.17,39.28,38.145,39.02,467100,0.0,1.0
2012-11-16,39.11,39.13,38.1201,38.27,276900,39.11,39.13,38.1201,38.27,276900,0.0,1.0
2012-11-19,39.92,39.94,39.27,39.52,268100,39.92,39.94,39.27,39.52,268100,0.0,1.0
2012-11-20,39.53,39.83,39.274,39.65,336800,39.53,39.83,39.274,39.65,336800,0.0,1.0
2012-11-21,39.61,39.73,39.42,39.65,344800,39.61,39.73,39.42,39.65,344800,0.0,1.0
2012-11-23,39.93,39.99,39.73,39.84,151000,39.93,39.99,39.73,39.84,151000,0.0,1.0
2012-11-26,39.75,39.95,39.39,39.82,230400,39.75,39.95,39.39,39.82,230400,0.0,1.0
2012-11-27,39.45,40.04,39.44,39.68,329400,39.45,40.04,39.44,39.68,329400,0.0,1.0
2012-11-28,38.72,39.2888,38.5399,39.28,406500,38.72,39.2888,38.5399,39.28,406500,0.0,1.0
2012-11-29,39.0,39.14,38.61,38.97,262600,39.0,39.14,38.61,38.97,262600,0.0,1.0
2012-11-30,38.37,39.32,38.23,39.01,634500,38.37,39.32,38.23,39.01,634500,0.0,1.0
2012-12-03,38.97,39.02,38.26,38.51,314000,38.97,39.02,38.26,38.51,314000,0.0,1.0
2012-12-04,39.27,39.57,38.91,38.96,390700,39.27,39.57,38.91,38.96,390700,0.0,1.0
2012-12-05,38.66,39.35,38.55,39.35,365100,38.66,39.35,38.55,39.35,365100,0.0,1.0
2012-12-06,38.47,38.8,38.3322,38.58,202800,38.47,38.8,38.3322,38.58,202800,0.0,1.0
2012-12-07,38.62,38.82,38.175,38.55,349500,38.62,38.82,38.175,38.55,349500,0.0,1.0
2012-12-10,38.85,39.18,38.51,38.7,379100,38.85,39.18,38.51,38.7,379100,0.0,1.0
2012-12-11,39.3,39.41,38.91,39.14,429100,39.3,39.41,38.91,39.14,429100,0.0,1.0
2012-12-12,35.65,38.5,35.54,38.46,2674700,35.65,38.5,35.54,38.46,2674700,0.0,1.0
2012-12-13,36.9,37.62,36.21,36.24,1658300,36.9,37.62,36.21,36.24,1658300,0.0,1.0
2012-12-14,36.64,36.99,36.47,36.6,435000,36.64,36.99,36.47,36.6,435000,0.0,1.0
2012-12-17,37.2,37.24,36.55,36.68,438900,37.2,37.24,36.55,36.68,438900,0.0,1.0
2012-12-18,38.05,38.05,37.15,37.35,447000,38.05,38.05,37.15,37.35,447000,0.0,1.0
2012-12-19,37.4,38.09,37.25,38.04,474100,37.4,38.09,37.25,38.04,474100,0.0,1.0
2012-12-20,37.81,37.86,37.3821,37.49,369300,37.81,37.86,37.3821,37.49,369300,0.0,1.0
2012-12-21,37.81,37.86,36.67,37.37,844100,37.81,37.86,36.67,37.37,844100,0.0,1.0
2012-12-24,37.25,37.84,36.85,37.51,214300,37.25,37.84,36.85,37.51,214300,0.0,1.0
2012-12-26,36.77,37.42,36.75,37.33,241500,36.77,37.42,36.75,37.33,241500,0.0,1.0
2012-12-27,37.01,37.14,36.55,36.9,352800,37.01,37.14,36.55,36.9,352800,0.0,1.0
2012-12-28,36.88,37.26,36.65,36.99,256500,36.88,37.26,36.65,36.99,256500,0.0,1.0
2012-12-31,37.47,37.54,36.5,36.75,343200,37.47,37.54,36.5,36.75,343200,0.0,1.0
2013-01-02,38.04,38.52,37.38,38.41,449600,38.04,38.52,37.38,38.41,449600,0.0,1.0
2013-01-03,38.44,38.51,37.83,37.95,606600,38.44,38.51,37.83,37.95,606600,0.0,1.0
2013-01-04,39.04,39.31,38.34,38.59,673300,39.04,39.31,38.34,38.59,673300,0.0,1.0
2013-01-07,38.9,39.41,38.75,38.75,444100,38.9,39.41,38.75,38.75,444100,0.0,1.0
2013-01-08,38.83,39.37,38.76,38.94,493800,38.83,39.37,38.76,38.94,493800,0.0,1.0
2013-01-09,39.91,39.91,38.76,38.99,422000,39.91,39.91,38.76,38.99,422000,0.0,1.0
2013-01-10,40.46,40.4702,39.71,40.0,415400,40.46,40.4702,39.71,40.0,415400,0.0,1.0
2013-01-11,40.3,40.56,40.07,40.31,385500,40.3,40.56,40.07,40.31,385500,0.0,1.0
2013-01-14,41.33,41.34,40.35,40.44,530300,41.33,41.34,40.35,40.44,530300,0.0,1.0
2013-01-15,41.34,41.45,40.92,41.14,463700,41.34,41.45,40.92,41.14,463700,0.0,1.0
2013-01-16,41.44,41.4901,40.93,41.15,404800,41.44,41.4901,40.93,41.15,404800,0.0,1.0
2013-01-17,42.19,42.29,41.53,41.77,588600,42.19,42.29,41.53,41.77,588600,0.0,1.0
2013-01-18,42.39,42.45,42.03,42.1,410500,42.39,42.45,42.03,42.1,410500,0.0,1.0
2013-01-22,43.04,43.06,41.92,42.27,415400,43.04,43.06,41.92,42.27,415400,0.0,1.0
2013-01-23,42.55,42.96,42.32,42.92,388600,42.55,42.96,42.32,42.92,388600,0.0,1.0
2013-01-24,42.87,43.19,42.42,42.42,327200,42.87,43.19,42.42,42.42,327200,0.0,1.0
2013-01-25,43.15,43.2975,42.69,42.98,577700,43.15,43.2975,42.69,42.98,577700,0.0,1.0
2013-01-28,42.28,43.2,41.97,43.2,857100,42.28,43.2,41.97,43.2,857100,0.0,1.0
2013-01-29,41.88,42.33,41.53,42.33,703800,41.88,42.33,41.53,42.33,703800,0.0,1.0
2013-01-30,41.42,41.94,41.19,41.8,649700,41.42,41.94,41.19,41.8,649700,0.0,1.0
2013-01-31,41.32,41.8,41.31,41.47,582900,41.32,41.8,41.31,41.47,582900,0.0,1.0
2013-02-01,41.79,41.91,41.31,41.65,463600,41.79,41.91,41.31,41.65,463600,0.0,1.0
2013-02-04,41.62,41.82,41.25,41.43,397200,41.62,41.82,41.25,41.43,397200,0.0,1.0
2013-02-05,41.62,41.93,41.4003,41.74,443000,41.62,41.93,41.4003,41.74,443000,0.0,1.0
2013-02-06,41.65,41.85,41.46,41.46,481800,41.65,41.85,41.46,41.46,481800,0.0,1.0
2013-02-07,41.44,41.7,41.17,41.66,450700,41.44,41.7,41.17,41.66,450700,0.0,1.0
2013-02-08,41.59,41.83,41.4,41.53,301500,41.59,41.83,41.4,41.53,301500,0.0,1.0
2013-02-11,41.64,41.8799,40.7034,41.43,357600,41.64,41.8799,40.7034,41.43,357600,0.0,1.0
2013-02-12,40.88,41.62,40.81,41.54,507000,40.88,41.62,40.81,41.54,507000,0.0,1.0
2013-02-13,41.24,41.82,40.03,40.98,1026400,41.24,41.82,40.03,40.98,1026400,0.0,1.0
2013-02-14,41.23,42.42,40.0,42.42,794300,41.23,42.42,40.0,42.42,794300,0.0,1.0
2013-02-15,40.46,41.16,40.31,41.02,679100,40.46,41.16,40.31,41.02,679100,0.0,1.0
2013-02-19,41.69,42.09,40.7,40.7,703200,41.69,42.09,40.7,40.7,703200,0.0,1.0
2013-02-20,41.21,41.83,41.2,41.75,591200,41.21,41.83,41.2,41.75,591200,0.0,1.0
2013-02-21,40.35,41.25,40.3,41.07,528700,40.35,41.25,40.3,41.07,528700,0.0,1.0
2013-02-22,40.4,40.75,40.34,40.57,407100,40.4,40.75,40.34,40.57,407100,0.0,1.0
2013-02-25,39.76,40.6742,39.75,40.42,439500,39.76,40.6742,39.75,40.42,439500,0.0,1.0
2013-02-26,39.61,39.97,39.25,39.97,658800,39.61,39.97,39.25,39.97,658800,0.0,1.0
2013-02-27,40.39,40.53,39.39,39.46,518100,40.39,40.53,39.39,39.46,518100,0.0,1.0
2013-02-28,40.74,41.04,40.33,40.37,470700,40.74,41.04,40.33,40.37,470700,0.0,1.0
2013-03-01,40.6,40.68,40.06,40.46,420900,40.6,40.68,40.06,40.46,420900,0.0,1.0
2013-03-04,40.49,40.52,40.0,40.25,507200,40.49,40.52,40.0,40.25,507200,0.0,1.0
2013-03-05,41.32,41.55,40.5,40.5,521700,41.32,41.55,40.5,40.5,521700,0.0,1.0
2013-03-06,41.9,41.91,41.19,41.3,506600,41.9,41.91,41.19,41.3,506600,0.0,1.0
2013-03-07,41.7,42.13,41.69,41.79,353700,41.7,42.13,41.69,41.79,353700,0.0,1.0
2013-03-08,43.03,43.05,41.78,41.89,655500,43.03,43.05,41.78,41.89,655500,0.0,1.0
2013-03-11,43.24,43.32,42.7,42.85,663600,43.24,43.32,42.7,42.85,663600,0.0,1.0
2013-03-12,44.53,44.64,42.78,43.08,932800,44.53,44.64,42.78,43.08,932800,0.0,1.0
2013-03-13,45.79,45.8,44.45,44.53,1345300,45.79,45.8,44.45,44.53,1345300,0.0,1.0
2013-03-14,45.68,46.9,45.44,45.8,1420600,45.68,46.9,45.44,45.8,1420600,0.0,1.0
2013-03-15,44.65,45.72,44.25,45.72,1167700,44.65,45.72,44.25,45.72,1167700,0.0,1.0
2013-03-18,44.18,45.09,44.01,44.44,671600,44.18,45.09,44.01,44.44,671600,0.0,1.0
2013-03-19,44.26,44.67,43.9,44.21,936800,44.26,44.67,43.9,44.21,936800,0.0,1.0
2013-03-20,44.76,44.83,44.25,44.64,327800,44.76,44.83,44.25,44.64,327800,0.0,1.0
2013-03-21,44.6,44.94,44.4,44.51,518600,44.6,44.94,44.4,44.51,518600,0.0,1.0
2013-03-22,44.84,44.96,44.63,44.75,459700,44.84,44.96,44.63,44.75,459700,0.0,1.0
2013-03-25,44.11,44.8808,44.02,44.86,389400,44.11,44.8808,44.02,44.86,389400,0.0,1.0
2013-03-26,44.84,44.85,44.125,44.31,363700,44.84,44.85,44.125,44.31,363700,0.0,1.0
2013-03-27,44.13,44.27,43.7,43.8,593700,44.13,44.27,43.7,43.8,593700,0.0,1.0
2013-03-28,44.27,44.6,44.01,44.07,405600,44.27,44.6,44.01,44.07,405600,0.0,1.0
2013-04-01,43.48,44.4,43.45,44.3,430900,43.48,44.4,43.45,44.3,430900,0.0,1.0
2013-04-02,44.16,44.28,43.55,43.72,677800,44.16,44.28,43.55,43.72,677800,0.0,1.0
2013-04-03,42.19,42.83,41.28,42.1,1505400,42.19,42.83,41.28,42.1,1505400,0.0,1.0
2013-04-04,41.86,42.57,41.71,42.16,601300,41.86,42.57,41.71,42.16,601300,0.0,1.0
2013-04-05,41.38,41.49,41.09,41.48,481400,41.38,41.49,41.09,41.48,481400,0.0,1.0
2013-04-08,41.57,41.75,40.88,41.43,366100,41.57,41.75,40.88,41.43,366100,0.0,1.0
2013-04-09,41.88,42.01,41.44,41.59,519700,41.88,42.01,41.44,41.59,519700,0.0,1.0
2013-04-10,42.77,42.78,42.02,42.04,512800,42.77,42.78,42.02,42.04,512800,0.0,1.0
2013-04-11,43.62,43.66,42.69,42.69,717300,43.62,43.66,42.69,42.69,717300,0.0,1.0
2013-04-12,43.56,43.75,43.21,43.49,592300,43.56,43.75,43.21,43.49,592300,0.0,1.0
2013-04-15,41.85,43.65,41.85,43.34,790300,41.85,43.65,41.85,43.34,790300,0.0,1.0
2013-04-16,42.52,42.6136,41.894,42.24,514900,42.52,42.6136,41.894,42.24,514900,0.0,1.0
2013-04-17,42.15,42.48,41.84,42.31,552200,42.15,42.48,41.84,42.31,552200,0.0,1.0
2013-04-18,41.67,42.32,41.34,42.32,822000,41.67,42.32,41.34,42.32,822000,0.0,1.0
2013-04-19,42.21,42.48,41.715,41.8,876300,42.21,42.48,41.715,41.8,876300,0.0,1.0
2013-04-22,42.3,42.66,41.72,42.17,380100,42.3,42.66,41.72,42.17,380100,0.0,1.0
2013-04-23,42.55,42.9925,42.28,42.52,309500,42.55,42.9925,42.28,42.52,309500,0.0,1.0
2013-04-24,42.46,42.72,42.28,42.59,412300,42.46,42.72,42.28,42.59,412300,0.0,1.0
2013-04-25,42.8,43.07,42.23,42.66,283500,42.8,43.07,42.23,42.66,283500,0.0,1.0
2013-04-26,42.45,43.18,42.42,42.73,296000,42.45,43.18,42.42,42.73,296000,0.0,1.0
2013-04-29,42.68,42.98,42.46,42.53,272700,42.68,42.98,42.46,42.53,272700,0.0,1.0
2013-04-30,43.49,43.62,42.64,42.64,465700,43.49,43.62,42.64,42.64,465700,0.0,1.0
2013-05-01,43.04,43.97,43.04,43.42,523000,43.04,43.97,43.04,43.42,523000,0.0,1.0
2013-05-02,41.81,42.0,40.28,42.0,1067500,41.81,42.0,40.28,42.0,1067500,0.0,1.0
2013-05-03,42.41,42.58,41.65,41.99,491600,42.41,42.58,41.65,41.99,491600,0.0,1.0
2013-05-06,42.38,42.61,42.285,42.36,416800,42.38,42.61,42.285,42.36,416800,0.0,1.0
2013-05-07,42.82,42.82,42.36,42.4,289700,42.82,42.82,42.36,42.4,289700,0.0,1.0
2013-05-08,43.39,43.45,42.8,42.85,389300,43.39,43.45,42.8,42.85,389300,0.0,1.0
2013-05-09,43.72,43.93,43.31,43.36,467600,43.72,43.93,43.31,43.36,467600,0.0,1.0
2013-05-10,44.31,44.33,43.66,43.67,424400,44.31,44.33,43.66,43.67,424400,0.0,1.0
2013-05-13,44.56,44.6,44.1,44.21,372200,44.56,44.6,44.1,44.21,372200,0.0,1.0
2013-05-14,45.35,45.39,44.37,44.41,627300,45.35,45.39,44.37,44.41,627300,0.0,1.0
2013-05-15,45.51,45.9,45.18,45.18,544800,45.51,45.9,45.18,45.18,544800,0.0,1.0
2013-05-16,45.13,45.82,45.08,45.35,399100,45.13,45.82,45.08,45.35,399100,0.0,1.0
2013-05-17,45.01,45.35,44.85,44.88,485000,45.01,45.35,44.85,44.88,485000,0.0,1.0
2013-05-20,44.91,45.28,44.83,44.94,404600,44.91,45.28,44.83,44.94,404600,0.0,1.0
2013-05-21,44.99,45.12,44.7,44.96,394100,44.99,45.12,44.7,44.96,394100,0.0,1.0
2013-05-22,44.02,45.07,43.735,45.01,538100,44.02,45.07,43.735,45.01,538100,0.0,1.0
2013-05-23,44.35,44.38,43.52,43.68,256600,44.35,44.38,43.52,43.68,256600,0.0,1.0
2013-05-24,44.39,44.54,43.68,44.17,166600,44.39,44.54,43.68,44.17,166600,0.0,1.0
2013-05-28,44.66,45.14,44.08,44.84,290000,44.66,45.14,44.08,44.84,290000,0.0,1.0
2013-05-29,44.1,44.56,43.76,44.39,286200,44.1,44.56,43.76,44.39,286200,0.0,1.0
2013-05-30,44.02,44.3675,43.63,44.15,351700,44.02,44.3675,43.63,44.15,351700,0.0,1.0
2013-05-31,43.31,43.71,42.73,43.38,497000,43.31,43.71,42.73,43.38,497000,0.0,1.0
2013-06-03,42.36,43.22,42.04,43.22,840300,42.36,43.22,42.04,43.22,840300,0.0,1.0
2013-06-04,42.0,42.488,41.8,42.43,432600,42.0,42.488,41.8,42.43,432600,0.0,1.0
2013-06-05,41.45,42.1,41.43,41.91,397800,41.45,42.1,41.43,41.91,397800,0.0,1.0
2013-06-06,41.56,41.74,41.18,41.5,519300,41.56,41.74,41.18,41.5,519300,0.0,1.0
2013-06-07,42.11,42.3,41.85,41.89,188200,42.11,42.3,41.85,41.89,188200,0.0,1.0
2013-06-10,42.49,42.49,41.765,42.29,227400,42.49,42.49,41.765,42.29,227400,0.0,1.0
2013-06-11,42.27,42.68,41.7,42.02,363500,42.27,42.68,41.7,42.02,363500,0.0,1.0
2013-06-12,42.14,43.11,41.72,42.74,426300,42.14,43.11,41.72,42.74,426300,0.0,1.0
2013-06-13,42.52,42.66,41.75,42.04,336100,42.52,42.66,41.75,42.04,336100,0.0,1.0
2013-06-14,42.7,42.85,42.36,42.53,277000,42.7,42.85,42.36,42.53,277000,0.0,1.0
2013-06-17,43.21,43.49,42.9,42.93,370200,43.21,43.49,42.9,42.93,370200,0.0,1.0
2013-06-18,42.56,42.7,41.85,42.0,564700,42.56,42.7,41.85,42.0,564700,0.0,1.0
2013-06-19,42.14,42.675,42.07,42.42,260000,42.14,42.675,42.07,42.42,260000,0.0,1.0
2013-06-20,41.59,41.8,41.39,41.75,637300,41.59,41.8,41.39,41.75,637300,0.0,1.0
2013-06-21,41.63,41.92,41.22,41.78,535400,41.63,41.92,41.22,41.78,535400,0.0,1.0
2013-06-24,40.86,41.32,40.55,41.25,627700,40.86,41.32,40.55,41.25,627700,0.0,1.0
2013-06-25,41.22,41.378,40.66,41.25,724000,41.22,41.378,40.66,41.25,724000,0.0,1.0
2013-06-26,41.08,41.75,41.07,41.49,319300,41.08,41.75,41.07,41.49,319300,0.0,1.0
2013-06-27,41.35,41.74,41.19,41.36,388100,41.35,41.74,41.19,41.36,388100,0.0,1.0
2013-06-28,41.03,41.4,40.97,41.22,426100,41.03,41.4,40.97,41.22,426100,0.0,1.0
2013-07-01,41.81,42.06,41.05,41.24,338800,41.81,42.06,41.05,41.24,338800,0.0,1.0
2013-07-02,41.96,42.68,41.706,41.9,398900,41.96,42.68,41.706,41.9,398900,0.0,1.0
2013-07-03,41.84,42.44,41.81,41.94,340800,41.84,42.44,41.81,41.94,340800,0.0,1.0
2013-07-05,42.65,42.68,42.05,42.28,156700,42.65,42.68,42.05,42.28,156700,0.0,1.0
2013-07-08,43.0,43.26,42.7,42.7,367900,43.0,43.26,42.7,42.7,367900,0.0,1.0
2013-07-09,43.29,43.31,42.83,43.18,215300,43.29,43.31,42.83,43.18,215300,0.0,1.0
2013-07-10,43.55,43.77,43.19,43.19,289700,43.55,43.77,43.19,43.19,289700,0.0,1.0
2013-07-11,43.99,44.27,43.795,44.0,173200,43.99,44.27,43.795,44.0,173200,0.0,1.0
2013-07-12,43.99,44.32,43.78,43.91,276300,43.99,44.32,43.78,43.91,276300,0.0,1.0
2013-07-15,44.38,44.38,43.42,43.95,320300,44.38,44.38,43.42,43.95,320300,0.0,1.0
2013-07-16,43.82,44.32,43.78,44.27,209600,43.82,44.32,43.78,44.27,209600,0.0,1.0
2013-07-17,43.65,44.13,43.53,43.99,244100,43.65,44.13,43.53,43.99,244100,0.0,1.0
2013-07-18,44.39,44.42,43.65,43.65,387400,44.39,44.42,43.65,43.65,387400,0.0,1.0
2013-07-19,44.44,44.47,43.93,44.22,275100,44.44,44.47,43.93,44.22,275100,0.0,1.0
2013-07-22,44.63,44.94,44.28,44.32,269700,44.63,44.94,44.28,44.32,269700,0.0,1.0
2013-07-23,44.23,44.85,44.07,44.85,395400,44.23,44.85,44.07,44.85,395400,0.0,1.0
2013-07-24,44.58,44.79,44.27,44.38,300400,44.58,44.79,44.27,44.38,300400,0.0,1.0
2013-07-25,44.58,44.7588,44.08,44.55,181000,44.58,44.7588,44.08,44.55,181000,0.0,1.0
2013-07-26,44.67,44.82,44.1,44.27,186400,44.67,44.82,44.1,44.27,186400,0.0,1.0
2013-07-29,44.7,44.87,44.095,44.61,308700,44.7,44.87,44.095,44.61,308700,0.0,1.0
2013-07-30,44.76,45.0,44.405,44.49,328800,44.76,45.0,44.405,44.49,328800,0.0,1.0
2013-07-31,45.54,46.26,44.792,45.0,981500,45.54,46.26,44.792,45.0,981500,0.0,1.0
2013-08-01,46.27,47.27,44.98,46.18,906000,46.27,47.27,44.98,46.18,906000,0.0,1.0
2013-08-02,46.03,46.25,45.73,46.01,406600,46.03,46.25,45.73,46.01,406600,0.0,1.0
2013-08-05,47.67,47.75,45.59,45.75,772600,47.67,47.75,45.59,45.75,772600,0.0,1.0
2013-08-06,47.24,47.66,46.72,47.51,465000,47.24,47.66,46.72,47.51,465000,0.0,1.0
2013-08-07,47.59,48.73,46.78,46.91,778900,47.59,48.73,46.78,46.91,778900,0.0,1.0
2013-08-08,47.45,48.28,47.01,47.76,407800,47.45,48.28,47.01,47.76,407800,0.0,1.0
2013-08-09,47.61,47.73,47.24,47.43,198600,47.61,47.73,47.24,47.43,198600,0.0,1.0
2013-08-12,47.72,47.998,47.02,47.48,193600,47.72,47.998,47.02,47.48,193600,0.0,1.0
2013-08-13,47.75,47.86,47.34,47.86,183900,47.75,47.86,47.34,47.86,183900,0.0,1.0
2013-08-14,47.69,48.03,47.49,47.75,210300,47.69,48.03,47.49,47.75,210300,0.0,1.0
2013-08-15,46.65,47.39,46.56,47.36,288700,46.65,47.39,46.56,47.36,288700,0.0,1.0
2013-08-16,46.96,47.16,46.39,46.46,372700,46.96,47.16,46.39,46.46,372700,0.0,1.0
2013-08-19,47.03,47.18,46.53,46.96,346700,47.03,47.18,46.53,46.96,346700,0.0,1.0
2013-08-20,47.45,47.63,46.925,47.17,255000,47.45,47.63,46.925,47.17,255000,0.0,1.0
2013-08-21,47.16,47.74,47.06,47.14,260000,47.16,47.74,47.06,47.14,260000,0.0,1.0
2013-08-22,47.87,48.0,47.33,47.33,187100,47.87,48.0,47.33,47.33,187100,0.0,1.0
2013-08-23,47.7,48.0,47.45,48.0,237100,47.7,48.0,47.45,48.0,237100,0.0,1.0
2013-08-26,47.75,48.08,47.68,47.84,307200,47.75,48.08,47.68,47.84,307200,0.0,1.0
2013-08-27,46.74,47.48,46.632,47.4,192400,46.74,47.48,46.632,47.4,192400,0.0,1.0
2013-08-28,46.8,47.03,46.31,46.66,237300,46.8,47.03,46.31,46.66,237300,0.0,1.0
2013-08-29,46.79,47.0,46.66,46.79,288800,46.79,47.0,46.66,46.79,288800,0.0,1.0
2013-08-30,46.05,46.88,45.95,46.88,297400,46.05,46.88,45.95,46.88,297400,0.0,1.0
2013-09-03,45.87,46.8,45.77,46.49,790600,45.87,46.8,45.77,46.49,790600,0.0,1.0
2013-09-04,46.36,46.54,45.8,45.95,444000,46.36,46.54,45.8,45.95,444000,0.0,1.0
2013-09-05,46.35,46.65,46.29,46.35,478200,46.35,46.65,46.29,46.35,478200,0.0,1.0
2013-09-06,46.36,46.54,45.76,46.54,293600,46.36,46.54,45.76,46.54,293600,0.0,1.0
2013-09-09,47.58,47.75,46.13,46.41,708700,47.58,47.75,46.13,46.41,708700,0.0,1.0
2013-09-10,47.82,48.22,47.38,47.82,381100,47.82,48.22,47.38,47.82,381100,0.0,1.0
2013-09-11,48.15,48.22,47.39,47.82,217100,48.15,48.22,47.39,47.82,217100,0.0,1.0
2013-09-12,47.4,48.19,47.26,48.19,337600,47.4,48.19,47.26,48.19,337600,0.0,1.0
2013-09-13,47.26,47.41,46.74,47.3,260200,47.26,47.41,46.74,47.3,260200,0.0,1.0
2013-09-16,47.37,47.78,47.17,47.7,266800,47.37,47.78,47.17,47.7,266800,0.0,1.0
2013-09-17,47.37,47.43,46.53,46.97,294400,47.37,47.43,46.53,46.97,294400,0.0,1.0
2013-09-18,47.08,47.28,46.55,47.22,297000,47.08,47.28,46.55,47.22,297000,0.0,1.0
2013-09-19,46.64,47.235,46.62,47.22,202300,46.64,47.235,46.62,47.22,202300,0.0,1.0
2013-09-20,46.09,46.74,46.08,46.57,572600,46.09,46.74,46.08,46.57,572600,0.0,1.0
2013-09-23,45.46,46.17,45.26,46.17,453700,45.46,46.17,45.26,46.17,453700,0.0,1.0
2013-09-24,46.0,46.265,45.192,45.23,463600,46.0,46.265,45.192,45.23,463600,0.0,1.0
2013-09-25,46.18,46.45,45.8,46.11,233100,46.18,46.45,45.8,46.11,233100,0.0,1.0
2013-09-26,46.54,46.635,46.0,46.31,210800,46.54,46.635,46.0,46.31,210800,0.0,1.0
2013-09-27,46.25,46.62,46.13,46.26,255000,46.25,46.62,46.13,46.26,255000,0.0,1.0
2013-09-30,46.26,46.47,45.68,45.93,344800,46.26,46.47,45.68,45.93,344800,0.0,1.0
2013-10-01,46.62,47.06,46.19,46.39,523800,46.62,47.06,46.19,46.39,523800,0.0,1.0
2013-10-02,46.83,47.41,45.41,46.88,406400,46.83,47.41,45.41,46.88,406400,0.0,1.0
2013-10-03,46.7,46.94,45.87,46.79,334000,46.7,46.94,45.87,46.79,334000,0.0,1.0
2013-10-04,47.13,47.39,46.64,46.76,215500,47.13,47.39,46.64,46.76,215500,0.0,1.0
2013-10-07,46.35,46.86,46.33,46.71,194100,46.35,46.86,46.33,46.71,194100,0.0,1.0
2013-10-08,45.11,46.39,45.07,46.32,286200,45.11,46.39,45.07,46.32,286200,0.0,1.0
2013-10-09,44.67,45.24,44.12,45.24,362600,44.67,45.24,44.12,45.24,362600,0.0,1.0
2013-10-10,45.66,45.74,45.01,45.08,287200,45.66,45.74,45.01,45.08,287200,0.0,1.0
2013-10-11,45.78,45.92,45.41,45.69,139500,45.78,45.92,45.41,45.69,139500,0.0,1.0
2013-10-14,46.29,46.4,45.47,45.62,255900,46.29,46.4,45.47,45.62,255900,0.0,1.0
2013-10-15,45.92,46.47,45.83,46.2,181400,45.92,46.47,45.83,46.2,181400,0.0,1.0
2013-10-16,46.79,46.92,46.26,46.26,251900,46.79,46.92,46.26,46.26,251900,0.0,1.0
2013-10-17,47.73,47.88,46.46,46.68,436200,47.73,47.88,46.46,46.68,436200,0.0,1.0
2013-10-18,47.6,47.94,47.08,47.79,244800,47.6,47.94,47.08,47.79,244800,0.0,1.0
2013-10-21,47.81,47.81,47.41,47.58,218400,47.81,47.81,47.41,47.58,218400,0.0,1.0
2013-10-22,47.82,48.12,47.46,48.0,246100,47.82,48.12,47.46,48.0,246100,0.0,1.0
2013-10-23,48.35,48.38,47.33,47.72,372600,48.35,48.38,47.33,47.72,372600,0.0,1.0
2013-10-24,49.22,49.24,48.43,48.59,425000,49.22,49.24,48.43,48.59,425000,0.0,1.0
2013-10-25,49.43,49.48,48.71,49.25,262400,49.43,49.48,48.71,49.25,262400,0.0,1.0
2013-10-28,49.12,49.45,48.86,49.39,378200,49.12,49.45,48.86,49.39,378200,0.0,1.0
2013-10-29,48.99,49.17,48.565,49.13,450800,48.99,49.17,48.565,49.13,450800,0.0,1.0
2013-10-30,48.55,49.5,48.33,49.5,587500,48.55,49.5,48.33,49.5,587500,0.0,1.0
2013-10-31,49.21,49.32,48.21,48.45,485100,49.21,49.32,48.21,48.45,485100,0.0,1.0
2013-11-01,49.61,49.87,49.205,49.44,507700,49.61,49.87,49.205,49.44,507700,0.0,1.0
2013-11-04,49.82,50.175,49.73,49.76,648500,49.82,50.175,49.73,49.76,648500,0.0,1.0
2013-11-05,50.96,51.12,49.6,49.8,678400,50.96,51.12,49.6,49.8,678400,0.0,1.0
2013-11-06,50.14,51.109,50.09,51.0,492200,50.14,51.109,50.09,51.0,492200,0.0,1.0
2013-11-07,49.33,50.66,49.25,50.21,500300,49.33,50.66,49.25,50.21,500300,0.0,1.0
2013-11-08,49.87,50.39,49.39,49.42,352000,49.87,50.39,49.39,49.42,352000,0.0,1.0
2013-11-11,49.98,50.474,49.74,49.91,316900,49.98,50.474,49.74,49.91,316900,0.0,1.0
2013-11-12,50.98,51.02,49.62,49.62,492900,50.98,51.02,49.62,49.62,492900,0.0,1.0
2013-11-13,51.03,51.28,50.69,50.69,516700,51.03,51.28,50.69,50.69,516700,0.0,1.0
2013-11-14,51.65,51.74,50.98,50.98,346200,51.65,51.74,50.98,50.98,346200,0.0,1.0
2013-11-15,51.73,51.84,51.34,51.58,365900,51.73,51.84,51.34,51.58,365900,0.0,1.0
2013-11-18,51.1,51.9,50.8,51.9,376000,51.1,51.9,50.8,51.9,376000,0.0,1.0
2013-11-19,51.24,51.52,50.785,51.0,231700,51.24,51.52,50.785,51.0,231700,0.0,1.0
2013-11-20,51.51,51.9,51.12,51.36,285300,51.51,51.9,51.12,51.36,285300,0.0,1.0
2013-11-21,51.56,51.83,51.24,51.24,358200,51.56,51.83,51.24,51.24,358200,0.0,1.0
2013-11-22,52.11,52.46,51.5,51.59,527700,52.11,52.46,51.5,51.59,527700,0.0,1.0
2013-11-25,52.45,52.72,52.05,52.14,348700,52.45,52.72,52.05,52.14,348700,0.0,1.0
2013-11-26,52.28,52.56,52.18,52.37,289900,52.28,52.56,52.18,52.37,289900,0.0,1.0
2013-11-27,52.04,52.39,52.0,52.39,225400,52.04,52.39,52.0,52.39,225400,0.0,1.0
2013-11-29,52.17,52.31,51.7317,52.07,120300,52.17,52.31,51.7317,52.07,120300,0.0,1.0
2013-12-02,52.07,52.98,51.9128,52.22,421900,52.07,52.98,51.9128,52.22,421900,0.0,1.0
2013-12-03,51.65,52.3625,51.4,51.87,387800,51.65,52.3625,51.4,51.87,387800,0.0,1.0
2013-12-04,51.77,52.07,51.24,51.71,330500,51.77,52.07,51.24,51.71,330500,0.0,1.0
2013-12-05,52.06,52.26,51.054,51.66,345900,52.06,52.26,51.054,51.66,345900,0.0,1.0
2013-12-06,52.92,53.01,52.19,52.3,451300,52.92,53.01,52.19,52.3,451300,0.0,1.0
2013-12-09,52.88,53.03,52.38,52.88,394400,52.88,53.03,52.38,52.88,394400,0.0,1.0
2013-12-10,52.62,53.18,52.34,52.63,238200,52.62,53.18,52.34,52.63,238200,0.0,1.0
2013-12-11,52.15,53.81,52.11,53.5,449700,52.15,53.81,52.11,53.5,449700,0.0,1.0
2013-12-12,52.36,52.59,51.94,52.15,276900,52.36,52.59,51.94,52.15,276900,0.0,1.0
2013-12-13,52.54,52.7,52.12,52.54,293200,52.54,52.7,52.12,52.54,293200,0.0,1.0
2013-12-16,52.8,53.24,52.43,52.43,284100,52.8,53.24,52.43,52.43,284100,0.0,1.0
2013-12-17,52.17,52.89,52.09,52.89,309600,52.17,52.89,52.09,52.89,309600,0.0,1.0
2013-12-18,52.78,52.91,51.99,52.25,438700,52.78,52.91,51.99,52.25,438700,0.0,1.0
2013-12-19,52.29,52.99,52.1,52.61,423400,52.29,52.99,52.1,52.61,423400,0.0,1.0
2013-12-20,52.75,53.14,52.34,52.43,810200,52.75,53.14,52.34,52.43,810200,0.0,1.0
2013-12-23,52.95,53.09,52.24,52.72,437700,52.95,53.09,52.24,52.72,437700,0.0,1.0
2013-12-24,53.19,53.46,52.81,52.99,159100,53.19,53.46,52.81,52.99,159100,0.0,1.0
2013-12-26,53.25,53.5562,52.63,53.39,181100,53.25,53.5562,52.63,53.39,181100,0.0,1.0
2013-12-27,53.33,53.62,53.04,53.29,176100,53.33,53.62,53.04,53.29,176100,0.0,1.0
2013-12-30,53.36,53.5,52.88,53.21,197700,53.36,53.5,52.88,53.21,197700,0.0,1.0
2013-12-31,53.04,53.6,52.725,53.59,408900,53.04,53.6,52.725,53.59,408900,0.0,1.0
2014-01-02,52.88,53.36,52.41,52.57,580500,52.88,53.36,52.41,52.57,580500,0.0,1.0
2014-01-03,53.46,53.84,53.11,53.11,390400,53.46,53.84,53.11,53.11,390400,0.0,1.0
2014-01-06,52.98,53.68,52.76,53.42,709200,52.98,53.68,52.76,53.42,709200,0.0,1.0
2014-01-07,56.3,56.59,53.59,53.59,1690200,56.3,56.59,53.59,53.59,1690200,0.0,1.0
2014-01-08,56.02,57.115,55.81,56.3,896000,56.02,57.115,55.81,56.3,896000,0.0,1.0
2014-01-09,56.44,56.88,55.97,56.23,386000,56.44,56.88,55.97,56.23,386000,0.0,1.0
2014-01-10,56.86,56.94,56.15,56.41,583000,56.86,56.94,56.15,56.41,583000,0.0,1.0
2014-01-13,57.99,59.57,56.87,57.12,1438400,57.99,59.57,56.87,57.12,1438400,0.0,1.0
2014-01-14,58.57,58.78,57.91,57.91,477300,58.57,58.78,57.91,57.91,477300,0.0,1.0
2014-01-15,58.78,59.21,58.4,58.79,374600,58.78,59.21,58.4,58.79,374600,0.0,1.0
2014-01-16,59.19,59.439,58.71,58.71,279200,59.19,59.439,58.71,58.71,279200,0.0,1.0
2014-01-17,58.7,59.17,58.52,58.97,352000,58.7,59.17,58.52,58.97,352000,0.0,1.0
2014-01-21,58.7,59.35,58.45,58.89,258700,58.7,59.35,58.45,58.89,258700,0.0,1.0
2014-01-22,58.28,58.805,57.83,58.7,516300,58.28,58.805,57.83,58.7,516300,0.0,1.0
2014-01-23,57.97,58.3,57.43,58.14,521000,57.97,58.3,57.43,58.14,521000,0.0,1.0
2014-01-24,56.99,57.98,56.87,57.83,414500,56.99,57.98,56.87,57.83,414500,0.0,1.0
2014-01-27,57.02,57.83,56.4,57.03,803200,57.02,57.83,56.4,57.03,803200,0.0,1.0
2014-01-28,56.83,57.36,56.76,57.11,464800,56.83,57.36,56.76,57.11,464800,0.0,1.0
2014-01-29,56.42,57.36,56.39,56.88,642600,56.42,57.36,56.39,56.88,642600,0.0,1.0
2014-01-30,57.56,57.67,56.59,56.89,602000,57.56,57.67,56.59,56.89,602000,0.0,1.0
2014-01-31,56.53,57.56,56.45,56.91,480400,56.53,57.56,56.45,56.91,480400,0.0,1.0
2014-02-03,54.99,56.45,54.53,56.24,863600,54.99,56.45,54.53,56.24,863600,0.0,1.0
2014-02-04,55.37,55.74,54.86,55.31,706800,55.37,55.74,54.86,55.31,706800,0.0,1.0
2014-02-05,56.97,57.0,54.92,55.36,1148500,56.97,57.0,54.92,55.36,1148500,0.0,1.0
2014-02-06,57.81,58.91,56.78,57.1,1045700,57.81,58.91,56.78,57.1,1045700,0.0,1.0
2014-02-07,58.11,58.38,57.83,57.95,583200,58.11,58.38,57.83,57.95,583200,0.0,1.0
2014-02-10,58.49,58.54,57.67,58.11,642800,58.49,58.54,57.67,58.11,642800,0.0,1.0
2014-02-11,57.99,58.66,57.73,58.66,752000,57.99,58.66,57.73,58.66,752000,0.0,1.0
2014-02-12,57.58,57.82,55.95,56.79,1020300,57.58,57.82,55.95,56.79,1020300,0.0,1.0
2014-02-13,58.38,58.86,57.41,57.41,663100,58.38,58.86,57.41,57.41,663100,0.0,1.0
2014-02-14,58.28,59.0,57.94,58.43,513000,58.28,59.0,57.94,58.43,513000,0.0,1.0
2014-02-18,58.13,58.46,57.84,58.0,470300,58.13,58.46,57.84,58.0,470300,0.0,1.0
2014-02-19,58.09,58.75,58.01,58.17,304000,58.09,58.75,58.01,58.17,304000,0.0,1.0
2014-02-20,58.99,59.06,57.79,58.26,436100,58.99,59.06,57.79,58.26,436100,0.0,1.0
2014-02-21,59.15,59.95,58.54,59.14,482300,59.15,59.95,58.54,59.14,482300,0.0,1.0
2014-02-24,58.78,59.49,58.59,59.05,319400,58.78,59.49,58.59,59.05,319400,0.0,1.0
2014-02-25,58.78,58.92,57.84,58.77,412800,58.78,58.92,57.84,58.77,412800,0.0,1.0
2014-02-26,59.49,59.5,58.22,58.79,600500,59.49,59.5,58.22,58.79,600500,0.0,1.0
2014-02-27,60.5,60.67,59.206,59.25,913500,60.5,60.67,59.206,59.25,913500,0.0,1.0
2014-02-28,59.41,60.72,58.85,60.27,421500,59.41,60.72,58.85,60.27,421500,0.0,1.0
2014-03-03,58.2,59.075,58.06,58.7,602700,58.2,59.075,58.06,58.7,602700,0.0,1.0
2014-03-04,59.01,59.21,58.49,58.66,605400,59.01,59.21,58.49,58.66,605400,0.0,1.0
2014-03-05,58.31,59.09,58.26,59.09,310000,58.31,59.09,58.26,59.09,310000,0.0,1.0
2014-03-06,58.16,58.91,58.06,58.46,470500,58.16,58.91,58.06,58.46,470500,0.0,1.0
2014-03-07,57.55,58.42,57.03,58.4,767900,57.55,58.42,57.03,58.4,767900,0.0,1.0
2014-03-10,57.95,58.06,57.28,57.42,333700,57.95,58.06,57.28,57.42,333700,0.0,1.0
2014-03-11,58.05,58.62,57.71,57.87,339100,58.05,58.62,57.71,57.87,339100,0.0,1.0
2014-03-12,60.33,60.43,57.62,57.91,1405800,60.33,60.43,57.62,57.91,1405800,0.0,1.0
2014-03-13,59.48,61.15,59.223,60.66,844500,59.48,61.15,59.223,60.66,844500,0.0,1.0
2014-03-14,60.73,61.15,59.33,59.61,509700,60.73,61.15,59.33,59.61,509700,0.0,1.0
2014-03-17,61.09,61.595,60.79,60.79,597400,61.09,61.595,60.79,60.79,597400,0.0,1.0
2014-03-18,61.85,62.5,61.03,61.04,635100,61.85,62.5,61.03,61.04,635100,0.0,1.0
2014-03-19,62.0,62.5,61.53,62.1,823800,62.0,62.5,61.53,62.1,823800,0.0,1.0
2014-03-20,62.01,62.26,61.49,61.68,510300,62.01,62.26,61.49,61.68,510300,0.0,1.0
2014-03-21,60.83,62.17,60.56,62.09,864000,60.83,62.17,60.56,62.09,864000,0.0,1.0
2014-03-24,60.53,61.3169,59.16,60.89,429600,60.53,61.3169,59.16,60.89,429600,0.0,1.0
2014-03-25,60.6,62.2,60.42,60.95,787300,60.6,62.2,60.42,60.95,787300,0.0,1.0
2014-03-26,60.0,61.2,59.925,60.9,560300,60.0,61.2,59.925,60.9,560300,0.0,1.0
2014-03-27,59.54,60.24,59.0,60.0,325900,59.54,60.24,59.0,60.0,325900,0.0,1.0
2014-03-28,59.39,60.45,59.09,59.77,251500,59.39,60.45,59.09,59.77,251500,0.0,1.0
2014-03-31,60.34,60.57,59.13,59.6,345800,60.34,60.57,59.13,59.6,345800,0.0,1.0
2014-04-01,61.25,61.31,60.47,60.47,434300,61.25,61.31,60.47,60.47,434300,0.0,1.0
2014-04-02,61.4,61.92,60.9835,61.53,312100,61.4,61.92,60.9835,61.53,312100,0.0,1.0
2014-04-03,61.47,61.61,60.58,61.44,630200,61.47,61.61,60.58,61.44,630200,0.0,1.0
2014-04-04,57.8,61.8,57.46,61.8,962100,57.8,61.8,57.46,61.8,962100,0.0,1.0
2014-04-07,56.87,57.63,56.01,57.62,935300,56.87,57.63,56.01,57.62,935300,0.0,1.0
2014-04-08,58.25,58.29,56.81,57.04,900400,58.25,58.29,56.81,57.04,900400,0.0,1.0
2014-04-09,59.01,59.05,57.9,58.34,500400,59.01,59.05,57.9,58.34,500400,0.0,1.0
2014-04-10,57.42,59.28,57.14,59.28,533600,57.42,59.28,57.14,59.28,533600,0.0,1.0
2014-04-11,56.36,57.85,56.09,56.96,420800,56.36,57.85,56.09,56.96,420800,0.0,1.0
2014-04-14,56.59,57.55,55.895,56.72,339100,56.59,57.55,55.895,56.72,339100,0.0,1.0
2014-04-15,56.8,57.46,55.375,56.66,452000,56.8,57.46,55.375,56.66,452000,0.0,1.0
2014-04-16,57.62,57.92,57.01,57.41,232800,57.62,57.92,57.01,57.41,232800,0.0,1.0
2014-04-17,57.09,58.25,56.95,57.54,377700,57.09,58.25,56.95,57.54,377700,0.0,1.0
2014-04-21,57.97,58.2,56.931,57.12,395700,57.97,58.2,56.931,57.12,395700,0.0,1.0
2014-04-22,58.17,59.11,57.85,58.06,624000,58.17,59.11,57.85,58.06,624000,0.0,1.0
2014-04-23,57.31,58.27,57.02,58.1,558800,57.31,58.27,57.02,58.1,558800,0.0,1.0
2014-04-24,57.52,58.01,56.36,57.74,420600,57.52,58.01,56.36,57.74,420600,0.0,1.0
2014-04-25,56.65,57.48,56.11,57.26,485600,56.65,57.48,56.11,57.26,485600,0.0,1.0
2014-04-28,53.64,56.88,53.03,56.88,1199600,53.64,56.88,53.03,56.88,1199600,0.0,1.0
2014-04-29,55.06,55.46,53.1962,53.51,1091700,55.06,55.46,53.1962,53.51,1091700,0.0,1.0
2014-04-30,53.72,55.55,52.47,55.55,1001700,53.72,55.55,52.47,55.55,1001700,0.0,1.0
2014-05-01,51.45,55.0,50.64,54.29,1985000,51.45,55.0,50.64,54.29,1985000,0.0,1.0
2014-05-02,50.74,51.41,49.6,51.33,1771500,50.74,51.41,49.6,51.33,1771500,0.0,1.0
2014-05-05,51.16,51.41,49.86,50.37,833400,51.16,51.41,49.86,50.37,833400,0.0,1.0
2014-05-06,50.96,51.93,50.5,50.75,1049100,50.96,51.93,50.5,50.75,1049100,0.0,1.0
2014-05-07,52.29,52.35,51.115,51.17,1372400,52.29,52.35,51.115,51.17,1372400,0.0,1.0
2014-05-08,52.31,53.25,51.99,52.05,1078600,52.31,53.25,51.99,52.05,1078600,0.0,1.0
2014-05-09,53.39,53.68,51.94,52.22,655500,53.39,53.68,51.94,52.22,655500,0.0,1.0
2014-05-12,53.93,54.27,53.44,53.7,533100,53.93,54.27,53.44,53.7,533100,0.0,1.0
2014-05-13,53.94,54.45,53.55,54.0,561200,53.94,54.45,53.55,54.0,561200,0.0,1.0
2014-05-14,53.83,54.45,53.38,53.76,597600,53.83,54.45,53.38,53.76,597600,0.0,1.0
2014-05-15,53.68,53.7612,52.86,53.61,547500,53.68,53.7612,52.86,53.61,547500,0.0,1.0
2014-05-16,53.24,53.96,52.9601,53.84,732600,53.24,53.96,52.9601,53.84,732600,0.0,1.0
2014-05-19,54.02,54.78,53.29,53.29,563600,54.02,54.78,53.29,53.29,563600,0.0,1.0
2014-05-20,53.16,54.47,52.92,54.06,905000,53.16,54.47,52.92,54.06,905000,0.0,1.0
2014-05-21,53.39,54.07,53.05,53.24,535200,53.39,54.07,53.05,53.24,535200,0.0,1.0
2014-05-22,53.5,54.04,52.82,53.33,380700,53.5,54.04,52.82,53.33,380700,0.0,1.0
2014-05-23,53.73,54.1399,53.25,53.61,323200,53.73,54.1399,53.25,53.61,323200,0.0,1.0
2014-05-27,54.03,54.215,53.705,53.87,498200,54.03,54.215,53.705,53.87,498200,0.0,1.0
2014-05-28,53.6,54.2,53.5,54.08,364200,53.6,54.2,53.5,54.08,364200,0.0,1.0
2014-05-29,53.61,53.74,53.23,53.67,328900,53.61,53.74,53.23,53.67,328900,0.0,1.0
2014-05-30,53.58,54.48,53.37,53.61,467600,53.58,54.48,53.37,53.61,467600,0.0,1.0
2014-06-02,53.48,53.66,52.76,53.59,372600,53.48,53.66,52.76,53.59,372600,0.0,1.0
2014-06-03,54.14,54.43,53.03,53.16,350400,54.14,54.43,53.03,53.16,350400,0.0,1.0
2014-06-04,54.5,54.74,53.77,53.97,361300,54.5,54.74,53.77,53.97,361300,0.0,1.0
2014-06-05,55.01,55.69,54.47,54.56,311800,55.01,55.69,54.47,54.56,311800,0.0,1.0
2014-06-06,54.81,55.13,54.37,55.09,218300,54.81,55.13,54.37,55.09,218300,0.0,1.0
2014-06-09,54.98,55.24,54.61,54.66,204800,54.98,55.24,54.61,54.66,204800,0.0,1.0
2014-06-10,54.71,55.05,54.26,54.85,163700,54.71,55.05,54.26,54.85,163700,0.0,1.0
2014-06-11,54.46,54.5,53.98,54.42,286600,54.46,54.5,53.98,54.42,286600,0.0,1.0
2014-06-12,54.41,54.8,54.08,54.33,193400,54.41,54.8,54.08,54.33,193400,0.0,1.0
2014-06-13,54.45,54.57,53.94,54.57,271500,54.45,54.57,53.94,54.57,271500,0.0,1.0
2014-06-16,54.12,55.18,54.06,54.36,209900,54.12,55.18,54.06,54.36,209900,0.0,1.0
2014-06-17,54.0,54.47,53.696,54.0,327100,54.0,54.47,53.696,54.0,327100,0.0,1.0
2014-06-18,54.03,54.26,53.65,53.98,281800,54.03,54.26,53.65,53.98,281800,0.0,1.0
2014-06-19,53.87,54.32,53.44,54.16,422200,53.87,54.32,53.44,54.16,422200,0.0,1.0
2014-06-20,54.34,54.87,53.71,53.83,504400,54.34,54.87,53.71,53.83,504400,0.0,1.0
2014-06-23,53.83,54.78,53.33,54.37,596500,53.83,54.78,53.33,54.37,596500,0.0,1.0
2014-06-24,53.12,53.97,53.0,53.57,304700,53.12,53.97,53.0,53.57,304700,0.0,1.0
2014-06-25,53.76,53.87,52.935,52.95,301600,53.76,53.87,52.935,52.95,301600,0.0,1.0
2014-06-26,53.24,53.92,52.78,53.92,198500,53.24,53.92,52.78,53.92,198500,0.0,1.0
2014-06-27,52.72,53.41,52.62,53.04,364800,52.72,53.41,52.62,53.04,364800,0.0,1.0
2014-06-30,53.52,53.57,52.36,52.62,398800,53.52,53.57,52.36,52.62,398800,0.0,1.0
2014-07-01,54.06,54.58,53.62,53.69,415200,54.06,54.58,53.62,53.69,415200,0.0,1.0
2014-07-02,54.15,54.72,54.08,54.19,442200,54.15,54.72,54.08,54.19,442200,0.0,1.0
2014-07-03,54.33,55.1,53.88,54.26,637500,54.33,55.1,53.88,54.26,637500,0.0,1.0
2014-07-07,54.15,54.76,54.02,54.36,276100,54.15,54.76,54.02,54.36,276100,0.0,1.0
2014-07-08,53.18,53.98,53.05,53.98,465900,53.18,53.98,53.05,53.98,465900,0.0,1.0
2014-07-09,53.31,53.57,52.56,53.0,303900,53.31,53.57,52.56,53.0,303900,0.0,1.0
2014-07-10,53.52,53.7,52.51,52.61,330900,53.52,53.7,52.51,52.61,330900,0.0,1.0
2014-07-11,52.61,53.55,52.02,53.38,556900,52.61,53.55,52.02,53.38,556900,0.0,1.0
2014-07-14,53.38,53.65,52.64,53.12,542200,53.38,53.65,52.64,53.12,542200,0.0,1.0
2014-07-15,53.09,53.96,52.5,53.41,427700,53.09,53.96,52.5,53.41,427700,0.0,1.0
2014-07-16,52.78,53.27,52.5,53.27,349200,52.78,53.27,52.5,53.27,349200,0.0,1.0
2014-07-17,52.81,53.04,52.29,52.33,329600,52.81,53.04,52.29,52.33,329600,0.0,1.0
2014-07-18,52.81,53.04,52.29,52.33,234900,52.81,53.04,52.29,52.33,234900,0.0,1.0
2014-07-21,52.6,52.9318,52.33,52.65,181200,52.6,52.9318,52.33,52.65,181200,0.0,1.0
2014-07-22,53.41,54.5,52.72,52.74,425900,53.41,54.5,52.72,52.74,425900,0.0,1.0
2014-07-23,53.67,54.04,53.1,53.54,332800,53.67,54.04,53.1,53.54,332800,0.0,1.0
2014-07-24,53.74,54.07,53.15,53.69,461300,53.74,54.07,53.15,53.69,461300,0.0,1.0
2014-07-25,53.85,54.0,53.34,53.72,386700,53.85,54.0,53.34,53.72,386700,0.0,1.0
2014-07-28,54.23,54.39,53.55,53.9,333100,54.23,54.39,53.55,53.9,333100,0.0,1.0
2014-07-29,55.22,55.66,54.19,54.19,503000,55.22,55.66,54.19,54.19,503000,0.0,1.0
2014-07-30,55.91,56.33,55.47,55.65,787500,55.91,56.33,55.47,55.65,787500,0.0,1.0
2014-07-31,54.21,55.66,54.2,55.42,433000,54.21,55.66,54.2,55.42,433000,0.0,1.0
2014-08-01,53.52,54.46,53.13,54.12,421700,53.52,54.46,53.13,54.12,421700,0.0,1.0
2014-08-04,53.22,53.78,52.61,53.59,317300,53.22,53.78,52.61,53.59,317300,0.0,1.0
2014-08-05,53.3,53.85,52.39,53.07,555100,53.3,53.85,52.39,53.07,555100,0.0,1.0
2014-08-06,53.79,54.24,52.79,53.05,487300,53.79,54.24,52.79,53.05,487300,0.0,1.0
2014-08-07,56.5,57.01,54.84,56.33,1279400,56.5,57.01,54.84,56.33,1279400,0.0,1.0
2014-08-08,56.79,56.88,55.94,56.68,583800,56.79,56.88,55.94,56.68,583800,0.0,1.0
2014-08-11,56.75,57.08,56.22,56.85,357400,56.75,57.08,56.22,56.85,357400,0.0,1.0
2014-08-12,58.72,58.86,56.76,56.81,826300,58.72,58.86,56.76,56.81,826300,0.0,1.0
2014-08-13,58.6,59.34,57.612,58.94,874500,58.6,59.34,57.612,58.94,874500,0.0,1.0
2014-08-14,58.79,59.2,58.44,58.63,367000,58.79,59.2,58.44,58.63,367000,0.0,1.0
2014-08-15,59.05,59.54,58.23,59.05,398600,59.05,59.54,58.23,59.05,398600,0.0,1.0
2014-08-18,59.44,59.66,58.91,59.28,308600,59.44,59.66,58.91,59.28,308600,0.0,1.0
2014-08-19,59.68,59.85,59.32,59.6,173800,59.68,59.85,59.32,59.6,173800,0.0,1.0
2014-08-20,59.47,59.64,59.01,59.64,208200,59.47,59.64,59.01,59.64,208200,0.0,1.0
2014-08-21,59.02,59.68,58.75,59.5,301800,59.02,59.68,58.75,59.5,301800,0.0,1.0
2014-08-22,59.11,59.34,58.835,59.21,210000,59.11,59.34,58.835,59.21,210000,0.0,1.0
2014-08-25,59.66,59.86,59.01,59.47,302000,59.66,59.86,59.01,59.47,302000,0.0,1.0
2014-08-26,60.45,60.49,59.58,59.67,395200,60.45,60.49,59.58,59.67,395200,0.0,1.0
2014-08-27,59.81,60.66,59.68,60.35,219400,59.81,60.66,59.68,60.35,219400,0.0,1.0
2014-08-28,59.91,59.94,59.43,59.74,271800,59.91,59.94,59.43,59.74,271800,0.0,1.0
2014-08-29,59.1,60.0,59.09,59.9,334800,59.1,60.0,59.09,59.9,334800,0.0,1.0
2014-09-02,58.99,59.44,58.6,59.09,615100,58.99,59.44,58.6,59.09,615100,0.0,1.0
2014-09-03,60.25,60.27,59.03,59.03,337600,60.25,60.27,59.03,59.03,337600,0.0,1.0
2014-09-04,61.2,61.43,60.18,60.48,536600,61.2,61.43,60.18,60.48,536600,0.0,1.0
2014-09-05,60.26,61.49,60.08,61.32,261900,60.26,61.49,60.08,61.32,261900,0.0,1.0
2014-09-08,60.41,60.59,59.51,60.12,308200,60.41,60.59,59.51,60.12,308200,0.0,1.0
2014-09-09,59.76,60.65,59.75,60.26,382700,59.76,60.65,59.75,60.26,382700,0.0,1.0
2014-09-10,60.72,60.72,59.48,59.91,318300,60.72,60.72,59.48,59.91,318300,0.0,1.0
2014-09-11,60.79,60.95,60.24,60.42,216700,60.79,60.95,60.24,60.42,216700,0.0,1.0
2014-09-12,60.64,60.83,60.311,60.65,338900,60.64,60.83,60.311,60.65,338900,0.0,1.0
2014-09-15,60.26,60.7,59.89,60.7,263200,60.26,60.7,59.89,60.7,263200,0.0,1.0
2014-09-16,60.5,60.68,59.67,60.28,320500,60.5,60.68,59.67,60.28,320500,0.0,1.0
2014-09-17,60.59,61.0,60.38,60.72,195600,60.59,61.0,60.38,60.72,195600,0.0,1.0
2014-09-18,61.07,61.1,60.38,60.9,181100,61.07,61.1,60.38,60.9,181100,0.0,1.0
2014-09-19,60.47,61.49,60.25,61.1,585700,60.47,61.49,60.25,61.1,585700,0.0,1.0
2014-09-22,60.51,61.17,60.2,60.39,276775,60.51,61.17,60.2,60.39,276775,0.0,1.0
2014-09-23,59.83,60.49,59.71,60.48,217209,59.83,60.49,59.71,60.48,217209,0.0,1.0
2014-09-24,60.73,60.82,59.57,60.09,305649,60.73,60.82,59.57,60.09,305649,0.0,1.0
2014-09-25,59.94,61.0,59.53,60.65,260662,59.94,61.0,59.53,60.65,260662,0.0,1.0
2014-09-26,59.64,59.99,59.08,59.93,211093,59.64,59.99,59.08,59.93,211093,0.0,1.0
2014-09-29,60.37,60.47,58.97,59.26,285032,60.37,60.47,58.97,59.26,285032,0.0,1.0
2014-09-30,59.74,60.45,59.37,60.29,308938,59.74,60.45,59.37,60.29,308938,0.0,1.0
2014-10-01,59.12,59.86,58.61,59.78,479811,59.12,59.86,58.61,59.78,479811,0.0,1.0
2014-10-02,60.34,60.505,59.2,59.4,401039,60.34,60.505,59.2,59.4,401039,0.0,1.0
2014-10-03,61.36,62.0,60.81,60.97,825700,61.36,62.0,60.81,60.97,825700,0.0,1.0
2014-10-06,59.99,61.84,59.91,61.63,379436,59.99,61.84,59.91,61.63,379436,0.0,1.0
2014-10-07,58.67,59.95,58.48,59.69,388916,58.67,59.95,58.48,59.69,388916,0.0,1.0
2014-10-08,59.58,59.72,58.08,58.63,301657,59.58,59.72,58.08,58.63,301657,0.0,1.0
2014-10-09,58.7,59.61,58.32,59.49,250755,58.7,59.61,58.32,59.49,250755,0.0,1.0
2014-10-10,56.86,58.98,56.71,58.52,364891,56.86,58.98,56.71,58.52,364891,0.0,1.0
2014-10-13,56.46,57.748,56.27,57.1,276597,56.46,57.748,56.27,57.1,276597,0.0,1.0
2014-10-14,56.53,57.33,55.78,56.87,315357,56.53,57.33,55.78,56.87,315357,0.0,1.0
2014-10-15,57.61,58.34,55.47,55.48,610628,57.61,58.34,55.47,55.48,610628,0.0,1.0
2014-10-16,60.13,61.29,57.56,57.63,1203939,60.13,61.29,57.56,57.63,1203939,0.0,1.0
2014-10-17,61.33,61.76,60.46,60.75,1802906,61.33,61.76,60.46,60.75,1802906,0.0,1.0
2014-10-20,60.43,61.46,59.66,61.15,492556,60.43,61.46,59.66,61.15,492556,0.0,1.0
2014-10-21,62.23,62.345,60.71,60.71,428253,62.23,62.345,60.71,60.71,428253,0.0,1.0
2014-10-22,61.83,62.82,61.71,62.71,267520,61.83,62.82,61.71,62.71,267520,0.0,1.0
2014-10-23,62.56,62.68,61.91,62.24,322683,62.56,62.68,61.91,62.24,322683,0.0,1.0
2014-10-24,63.69,63.69,62.15,62.5,349492,63.69,63.69,62.15,62.5,349492,0.0,1.0
2014-10-27,63.8,63.8599,62.92,63.66,257912,63.8,63.8599,62.92,63.66,257912,0.0,1.0
2014-10-28,64.05,64.05,63.39,63.95,431596,64.05,64.05,63.39,63.95,431596,0.0,1.0
2014-10-29,64.47,64.8,63.61,63.9,386349,64.47,64.8,63.61,63.9,386349,0.0,1.0
2014-10-30,62.81,65.0,61.29,65.0,1140574,62.81,65.0,61.29,65.0,1140574,0.0,1.0
2014-10-31,63.16,64.05,62.7,64.05,588873,63.16,64.05,62.7,64.05,588873,0.0,1.0
2014-11-03,64.43,66.11,64.05,64.05,991487,64.43,66.11,64.05,64.05,991487,0.0,1.0
2014-11-04,64.12,64.66,63.48,64.45,354683,64.12,64.66,63.48,64.45,354683,0.0,1.0
2014-11-05,62.68,65.17,62.45,64.57,457003,62.68,65.17,62.45,64.57,457003,0.0,1.0
2014-11-06,63.73,63.78,62.505,62.61,471953,63.73,63.78,62.505,62.61,471953,0.0,1.0
2014-11-07,63.36,63.93,62.82,63.78,316602,63.36,63.93,62.82,63.78,316602,0.0,1.0
2014-11-10,63.93,64.395,63.29,63.52,241199,63.93,64.395,63.29,63.52,241199,0.0,1.0
2014-11-11,64.3,64.8,63.92,64.1,168918,64.3,64.8,63.92,64.1,168918,0.0,1.0
2014-11-12,64.88,65.1,63.92,63.92,353705,64.88,65.1,63.92,63.92,353705,0.0,1.0
2014-11-13,64.48,65.54,64.24,64.89,242685,64.48,65.54,64.24,64.89,242685,0.0,1.0
2014-11-14,63.76,64.38,63.32,64.38,236887,63.76,64.38,63.32,64.38,236887,0.0,1.0
2014-11-17,63.48,63.98,63.32,63.55,191051,63.48,63.98,63.32,63.55,191051,0.0,1.0
2014-11-18,63.94,64.23,63.24,63.79,283940,63.94,64.23,63.24,63.79,283940,0.0,1.0
2014-11-19,63.48,64.19,63.34,63.79,246422,63.48,64.19,63.34,63.79,246422,0.0,1.0
2014-11-20,63.85,64.18,62.7,63.15,183734,63.85,64.18,62.7,63.15,183734,0.0,1.0
2014-11-21,63.87,64.64,63.58,64.3,226926,63.87,64.64,63.58,64.3,226926,0.0,1.0
2014-11-24,65.59,65.65,63.71,64.17,283032,65.59,65.65,63.71,64.17,283032,0.0,1.0
2014-11-25,64.49,65.86,64.2,65.86,175878,64.49,65.86,64.2,65.86,175878,0.0,1.0
2014-11-26,64.77,64.99,64.14,64.63,179340,64.77,64.99,64.14,64.63,179340,0.0,1.0
2014-11-28,64.75,65.61,64.59,64.85,111913,64.75,65.61,64.59,64.85,111913,0.0,1.0
2014-12-01,64.18,65.2,64.01,64.78,366103,64.18,65.2,64.01,64.78,366103,0.0,1.0
2014-12-02,64.58,65.07,64.015,64.18,142919,64.58,65.07,64.015,64.18,142919,0.0,1.0
2014-12-03,64.43,64.97,64.17,64.8,187723,64.43,64.97,64.17,64.8,187723,0.0,1.0
2014-12-04,63.98,64.83,63.79,64.43,262668,63.98,64.83,63.79,64.43,262668,0.0,1.0
2014-12-05,63.91,64.43,63.46,63.99,184083,63.91,64.43,63.46,63.99,184083,0.0,1.0
2014-12-08,63.81,64.61,63.53,63.83,350227,63.81,64.61,63.53,63.83,350227,0.0,1.0
2014-12-09,64.0,64.45,62.81,63.13,290246,64.0,64.45,62.81,63.13,290246,0.0,1.0
2014-12-10,62.25,64.36,62.01,64.12,336836,62.25,64.36,62.01,64.12,336836,0.0,1.0
2014-12-11,62.98,63.24,62.23,62.71,327044,62.98,63.24,62.23,62.71,327044,0.0,1.0
2014-12-12,62.66,63.16,62.38,62.85,339286,62.66,63.16,62.38,62.85,339286,0.0,1.0
2014-12-15,62.26,63.4,62.17,62.88,274398,62.26,63.4,62.17,62.88,274398,0.0,1.0
2014-12-16,61.77,63.31,61.75,62.21,334865,61.77,63.31,61.75,62.21,334865,0.0,1.0
2014-12-17,62.88,62.91,61.49,61.84,203228,62.88,62.91,61.49,61.84,203228,0.0,1.0
2014-12-18,63.61,64.07,62.7,63.77,317371,63.61,64.07,62.7,63.77,317371,0.0,1.0
2014-12-19,63.96,64.37,63.0363,63.57,308583,63.96,64.37,63.0363,63.57,308583,0.0,1.0
2014-12-22,63.91,64.39,63.53,63.86,172561,63.91,64.39,63.53,63.86,172561,0.0,1.0
2014-12-23,63.26,64.89,62.36,64.34,182379,63.26,64.89,62.36,64.34,182379,0.0,1.0
2014-12-24,63.59,64.18,63.03,63.21,41252,63.59,64.18,63.03,63.21,41252,0.0,1.0
2014-12-26,64.29,64.95,63.78,63.89,92064,64.29,64.95,63.78,63.89,92064,0.0,1.0
2014-12-29,64.44,64.6499,63.47,64.12,149315,64.44,64.6499,63.47,64.12,149315,0.0,1.0
2014-12-30,64.14,64.54,63.69,64.3,142781,64.14,64.54,63.69,64.3,142781,0.0,1.0
2014-12-31,63.64,65.09,63.59,64.28,193789,63.64,65.09,63.59,64.28,193789,0.0,1.0
2015-01-02,63.88,64.68,63.42,63.86,201631,63.88,64.68,63.42,63.86,201631,0.0,1.0
2015-01-05,64.38,64.8,63.22,63.55,373620,64.38,64.8,63.22,63.55,373620,0.0,1.0
2015-01-06,64.65,64.99,63.49,64.48,556873,64.65,64.99,63.49,64.48,556873,0.0,1.0
2015-01-07,66.2,66.25,64.56,65.0,547810,66.2,66.25,64.56,65.0,547810,0.0,1.0
2015-01-08,66.56,67.22,66.32,66.32,640598,66.56,67.22,66.32,66.32,640598,0.0,1.0
2015-01-09,66.73,67.195,66.06,66.7,518320,66.73,67.195,66.06,66.7,518320,0.0,1.0
2015-01-12,67.39,68.07,67.0,68.07,465844,67.39,68.07,67.0,68.07,465844,0.0,1.0
2015-01-13,68.89,69.14,68.01,68.01,515326,68.89,69.14,68.01,68.01,515326,0.0,1.0
2015-01-14,68.76,69.06,67.99,68.45,514733,68.76,69.06,67.99,68.45,514733,0.0,1.0
2015-01-15,67.8,69.17,67.48,68.84,320027,67.8,69.17,67.48,68.84,320027,0.0,1.0
2015-01-16,68.21,69.0,67.91,67.98,520443,68.21,69.0,67.91,67.98,520443,0.0,1.0
2015-01-20,68.16,68.98,67.25,68.65,275493,68.16,68.98,67.25,68.65,275493,0.0,1.0
2015-01-21,67.47,68.55,67.3,67.93,297434,67.47,68.55,67.3,67.93,297434,0.0,1.0
2015-01-22,68.36,68.62,67.215,68.31,528634,68.36,68.62,67.215,68.31,528634,0.0,1.0
2015-01-23,68.79,69.62,68.715,68.98,574980,68.79,69.62,68.715,68.98,574980,0.0,1.0
2015-01-26,70.59,70.73,68.44,68.65,369649,70.59,70.73,68.44,68.65,369649,0.0,1.0
2015-01-27,70.17,70.63,69.74,69.99,310647,70.17,70.63,69.74,69.99,310647,0.0,1.0
2015-01-28,69.69,70.55,69.38,70.23,313016,69.69,70.55,69.38,70.23,313016,0.0,1.0
2015-01-29,69.76,70.17,68.38,69.89,323685,69.76,70.17,68.38,69.89,323685,0.0,1.0
2015-01-30,69.35,70.47,69.0,69.59,233170,69.35,70.47,69.0,69.59,233170,0.0,1.0
2015-02-02,68.89,69.58,68.09,69.5,421647,68.89,69.58,68.09,69.5,421647,0.0,1.0
2015-02-03,69.78,69.83,68.43,69.02,382533,69.78,69.83,68.43,69.02,382533,0.0,1.0
2015-02-04,69.07,69.74,68.43,69.28,395439,69.07,69.74,68.43,69.28,395439,0.0,1.0
2015-02-05,70.31,70.4,68.97,69.44,251593,70.31,70.4,68.97,69.44,251593,0.0,1.0
2015-02-06,69.55,70.5,69.04,70.12,278261,69.55,70.5,69.04,70.12,278261,0.0,1.0
2015-02-09,68.8,69.77,68.75,69.53,299696,68.8,69.77,68.75,69.53,299696,0.0,1.0
2015-02-10,69.7,69.98,68.18,68.18,535462,69.7,69.98,68.18,68.18,535462,0.0,1.0
2015-02-11,73.14,73.48,70.5,72.25,1237715,73.14,73.48,70.5,72.25,1237715,0.0,1.0
2015-02-12,73.94,74.48,73.4,73.98,865457,73.94,74.48,73.4,73.98,865457,0.0,1.0
2015-02-13,73.61,74.38,73.41,74.0,531813,73.61,74.38,73.41,74.0,531813,0.0,1.0
2015-02-17,73.75,73.89,72.83,73.59,526093,73.75,73.89,72.83,73.59,526093,0.0,1.0
2015-02-18,74.6,74.63,73.175,73.98,752769,74.6,74.63,73.175,73.98,752769,0.0,1.0
2015-02-19,74.85,75.0,73.94,74.62,541568,74.85,75.0,73.94,74.62,541568,0.0,1.0
2015-02-20,76.18,76.36,74.55,74.88,717708,76.18,76.36,74.55,74.88,717708,0.0,1.0
2015-02-23,76.72,77.0999,75.81,76.1,436268,76.72,77.0999,75.81,76.1,436268,0.0,1.0
2015-02-24,76.3,76.71,75.52,76.65,385229,76.3,76.71,75.52,76.65,385229,0.0,1.0
2015-02-25,76.8,77.01,75.53,76.09,469561,76.8,77.01,75.53,76.09,469561,0.0,1.0
2015-02-26,76.77,77.14,76.26,76.76,331136,76.77,77.14,76.26,76.76,331136,0.0,1.0
2015-02-27,76.67,77.17,76.585,76.73,337259,76.67,77.17,76.585,76.73,337259,0.0,1.0
2015-03-02,76.75,77.16,76.35,76.54,382239,76.75,77.16,76.35,76.54,382239,0.0,1.0
2015-03-03,75.62,76.16,75.08,75.94,529183,75.62,76.16,75.08,75.94,529183,0.0,1.0
2015-03-04,76.61,76.645,75.33,75.5,434725,76.61,76.645,75.33,75.5,434725,0.0,1.0
2015-03-05,77.7,77.96,76.76,76.8,518164,77.7,77.96,76.76,76.8,518164,0.0,1.0
2015-03-06,76.77,77.68,76.35,77.48,317172,76.77,77.68,76.35,77.48,317172,0.0,1.0
2015-03-09,78.15,78.16,76.65,77.01,639630,78.15,78.16,76.65,77.01,639630,0.0,1.0
2015-03-10,78.4,78.93,77.15,77.9,517796,78.4,78.93,77.15,77.9,517796,0.0,1.0
2015-03-11,79.5,79.55,77.73,78.41,533875,79.5,79.55,77.73,78.41,533875,0.0,1.0
2015-03-12,80.29,80.5,79.59,79.71,654931,80.29,80.5,79.59,79.71,654931,0.0,1.0
2015-03-13,80.19,80.58,79.64,79.98,327862,80.19,80.58,79.64,79.98,327862,0.0,1.0
2015-03-16,81.97,82.2204,80.48,80.5,490373,81.97,82.2204,80.48,80.5,490373,0.0,1.0
2015-03-17,81.9,82.07,80.88,81.65,345859,81.9,82.07,80.88,81.65,345859,0.0,1.0
2015-03-18,81.95,82.46,81.17,81.9,522699,81.95,82.46,81.17,81.9,522699,0.0,1.0
2015-03-19,84.2,84.21,81.934,81.95,636311,84.2,84.21,81.934,81.95,636311,0.0,1.0
2015-03-20,84.08,84.69,83.92,84.34,1032057,84.08,84.69,83.92,84.34,1032057,0.0,1.0
2015-03-23,83.31,84.14,83.22,83.8,391386,83.31,84.14,83.22,83.8,391386,0.0,1.0
2015-03-24,81.82,83.45,81.35,83.3,799534,81.82,83.45,81.35,83.3,799534,0.0,1.0
2015-03-25,78.07,82.4899,78.02,82.15,779103,78.07,82.4899,78.02,82.15,779103,0.0,1.0
2015-03-26,79.01,79.72,76.1501,76.94,661672,79.01,79.72,76.1501,76.94,661672,0.0,1.0
2015-03-27,79.61,80.26,78.89,79.13,303677,79.61,80.26,78.89,79.13,303677,0.0,1.0
2015-03-30,79.83,80.3,79.28,79.8,397198,79.83,80.3,79.28,79.8,397198,0.0,1.0
2015-03-31,79.29,79.9,79.14,79.26,470475,79.29,79.9,79.14,79.26,470475,0.0,1.0
2015-04-01,78.69,79.44,77.26,79.15,596144,78.69,79.44,77.26,79.15,596144,0.0,1.0
2015-04-02,77.85,79.38,77.705,78.87,847218,77.85,79.38,77.705,78.87,847218,0.0,1.0
2015-04-06,78.67,79.11,77.5,77.5,1009371,78.67,79.11,77.5,77.5,1009371,0.0,1.0
2015-04-07,77.66,79.28,77.628,77.65,664523,77.66,79.28,77.628,77.65,664523,0.0,1.0
2015-04-08,78.45,78.64,77.48,77.51,580984,78.45,78.64,77.48,77.51,580984,0.0,1.0
2015-04-09,79.04,79.39,78.0,78.45,338495,79.04,79.39,78.0,78.45,338495,0.0,1.0
2015-04-10,78.77,79.42,78.61,78.99,255588,78.77,79.42,78.61,78.99,255588,0.0,1.0
2015-04-13,79.07,79.39,78.47,78.67,265287,79.07,79.39,78.47,78.67,265287,0.0,1.0
2015-04-14,78.81,79.2,78.07,78.94,201283,78.81,79.2,78.07,78.94,201283,0.0,1.0
2015-04-15,78.71,79.25,78.49,79.0,282075,78.71,79.25,78.49,79.0,282075,0.0,1.0
2015-04-16,78.24,79.17,78.11,78.55,223543,78.24,79.17,78.11,78.55,223543,0.0,1.0
2015-04-17,78.26,78.44,77.08,77.93,460284,78.26,78.44,77.08,77.93,460284,0.0,1.0
2015-04-20,78.54,79.0,77.84,78.62,244905,78.54,79.0,77.84,78.62,244905,0.0,1.0
2015-04-21,78.59,79.21,78.41,79.15,280784,78.59,79.21,78.41,79.15,280784,0.0,1.0
2015-04-22,78.06,78.9,77.206,78.5,525067,78.06,78.9,77.206,78.5,525067,0.0,1.0
2015-04-23,77.89,78.36,77.58,78.05,332630,77.89,78.36,77.58,78.05,332630,0.0,1.0
2015-04-24,77.4,78.21,77.16,78.21,494431,77.4,78.21,77.16,78.21,494431,0.0,1.0
2015-04-27,76.87,78.09,76.03,78.06,795272,76.87,78.09,76.03,78.06,795272,0.0,1.0
2015-04-28,75.81,77.54,74.26,77.22,632946,75.81,77.54,74.26,77.22,632946,0.0,1.0
2015-04-29,76.25,76.9,75.099,75.33,576437,76.25,76.9,75.099,75.33,576437,0.0,1.0
2015-04-30,69.16,72.54,68.97,72.54,2178735,69.16,72.54,68.97,72.54,2178735,0.0,1.0
2015-05-01,70.62,70.65,68.59,68.79,1396347,70.62,70.65,68.59,68.79,1396347,0.0,1.0
2015-05-04,71.94,73.32,71.3,71.99,757072,71.94,73.32,71.3,71.99,757072,0.0,1.0
2015-05-05,70.39,72.32,70.02,71.94,427739,70.39,72.32,70.02,71.94,427739,0.0,1.0
2015-05-06,70.29,70.78,69.51,70.24,412713,70.29,70.78,69.51,70.24,412713,0.0,1.0
2015-05-07,69.77,71.18,69.65,70.3,348503,69.77,71.18,69.65,70.3,348503,0.0,1.0
2015-05-08,70.48,71.025,69.9,70.47,418864,70.48,71.025,69.9,70.47,418864,0.0,1.0
2015-05-11,70.49,70.92,70.04,70.49,357481,70.49,70.92,70.04,70.49,357481,0.0,1.0
2015-05-12,69.88,70.27,69.17,70.0,292052,69.88,70.27,69.17,70.0,292052,0.0,1.0
2015-05-13,70.39,70.9099,69.93,70.42,428632,70.39,70.9099,69.93,70.42,428632,0.0,1.0
2015-05-14,71.39,71.6,69.95,70.82,357411,71.39,71.6,69.95,70.82,357411,0.0,1.0
2015-05-15,70.54,71.59,70.24,71.59,317883,70.54,71.59,70.24,71.59,317883,0.0,1.0
2015-05-18,71.73,71.8,70.43,70.54,267142,71.73,71.8,70.43,70.54,267142,0.0,1.0
2015-05-19,71.69,72.2399,71.29,71.91,270978,71.69,72.2399,71.29,71.91,270978,0.0,1.0
2015-05-20,72.44,72.79,70.85,71.7,336146,72.44,72.79,70.85,71.7,336146,0.0,1.0
2015-05-21,72.57,72.85,71.84,72.48,291653,72.57,72.85,71.84,72.48,291653,0.0,1.0
2015-05-22,72.62,72.86,72.16,72.45,213458,72.62,72.86,72.16,72.45,213458,0.0,1.0
2015-05-26,72.14,72.99,71.79,72.25,282302,72.14,72.99,71.79,72.25,282302,0.0,1.0
2015-05-27,72.95,73.07,71.99,72.58,328038,72.95,73.07,71.99,72.58,328038,0.0,1.0
2015-05-28,73.55,73.65,72.77,72.77,339552,73.55,73.65,72.77,72.77,339552,0.0,1.0
2015-05-29,72.34,73.878,72.23,73.3,402601,72.34,73.878,72.23,73.3,402601,0.0,1.0
2015-06-01,72.44,73.04,71.75,72.49,309373,72.44,73.04,71.75,72.49,309373,0.0,1.0
2015-06-02,72.6,73.07,71.815,72.33,187508,72.6,73.07,71.815,72.33,187508,0.0,1.0
2015-06-03,73.53,73.56,72.29,73.01,247938,73.53,73.56,72.29,73.01,247938,0.0,1.0
2015-06-04,73.15,73.89,72.58,73.11,222484,73.15,73.89,72.58,73.11,222484,0.0,1.0
2015-06-05,73.2,73.484,71.98,72.91,174342,73.2,73.484,71.98,72.91,174342,0.0,1.0
2015-06-08,73.46,74.05,73.09,73.1,257897,73.46,74.05,73.09,73.1,257897,0.0,1.0
2015-06-09,72.91,73.85,72.7,73.29,244698,72.91,73.85,72.7,73.29,244698,0.0,1.0
2015-06-10,73.45,74.035,72.7101,73.07,219298,73.45,74.035,72.7101,73.07,219298,0.0,1.0
2015-06-11,73.75,74.07,73.57,73.68,271542,73.75,74.07,73.57,73.68,271542,0.0,1.0
2015-06-12,72.8,73.52,72.64,73.42,248191,72.8,73.52,72.64,73.42,248191,0.0,1.0
2015-06-15,72.4,72.53,71.339,72.34,214429,72.4,72.53,71.339,72.34,214429,0.0,1.0
2015-06-16,72.38,73.2,72.29,72.46,252377,72.38,73.2,72.29,72.46,252377,0.0,1.0
2015-06-17,72.01,72.885,71.91,72.65,347883,72.01,72.885,71.91,72.65,347883,0.0,1.0
2015-06-18,73.56,73.99,72.13,72.26,371546,73.56,73.99,72.13,72.26,371546,0.0,1.0
2015-06-19,73.67,73.96,72.82,73.49,329157,73.67,73.96,72.82,73.49,329157,0.0,1.0
2015-06-22,74.73,74.82,73.68,74.16,260147,74.73,74.82,73.68,74.16,260147,0.0,1.0
2015-06-23,74.61,74.97,74.26,74.74,201549,74.61,74.97,74.26,74.74,201549,0.0,1.0
2015-06-24,73.14,74.33,73.02,74.04,233373,73.14,74.33,73.02,74.04,233373,0.0,1.0
2015-06-25,72.85,73.37,72.04,73.29,263489,72.85,73.37,72.04,73.29,263489,0.0,1.0
2015-06-26,71.69,72.92,71.19,72.92,805282,71.69,72.92,71.19,72.92,805282,0.0,1.0
2015-06-29,70.37,71.83,70.12,71.3,526202,70.37,71.83,70.12,71.3,526202,0.0,1.0
2015-06-30,70.34,71.265,70.15,71.06,467462,70.34,71.265,70.15,71.06,467462,0.0,1.0
2015-07-01,70.01,72.01,69.79,71.1,435290,70.01,72.01,69.79,71.1,435290,0.0,1.0
2015-07-02,69.54,70.0,68.67,70.0,734761,69.54,70.0,68.67,70.0,734761,0.0,1.0
2015-07-06,70.13,70.44,68.66,68.97,2009161,70.13,70.44,68.66,68.97,2009161,0.0,1.0
2015-07-07,70.41,70.97,69.25,70.28,524111,70.41,70.97,69.25,70.28,524111,0.0,1.0
2015-07-08,68.92,70.46,68.92,69.85,441040,68.92,70.46,68.92,69.85,441040,0.0,1.0
2015-07-09,71.98,72.36,70.24,70.28,528558,71.98,72.36,70.24,70.28,528558,0.0,1.0
2015-07-10,73.29,74.03,72.8,74.03,557591,73.29,74.03,72.8,74.03,557591,0.0,1.0
2015-07-13,74.27,74.43,73.64,73.94,324268,74.27,74.43,73.64,73.94,324268,0.0,1.0
2015-07-14,74.71,74.995,74.02,74.37,418064,74.71,74.995,74.02,74.37,418064,0.0,1.0
2015-07-15,74.89,75.7,74.44,74.98,375527,74.89,75.7,74.44,74.98,375527,0.0,1.0
2015-07-16,75.12,75.71,74.086,75.71,266270,75.12,75.71,74.086,75.71,266270,0.0,1.0
2015-07-17,75.21,75.57,74.93,75.27,705275,75.21,75.57,74.93,75.27,705275,0.0,1.0
2015-07-20,75.83,76.13,75.0,75.53,495627,75.83,76.13,75.0,75.53,495627,0.0,1.0
2015-07-21,75.44,76.14,74.07,75.87,339903,75.44,76.14,74.07,75.87,339903,0.0,1.0
2015-07-22,75.86,76.675,74.78,75.16,487692,75.86,76.675,74.78,75.16,487692,0.0,1.0
2015-07-23,75.79,76.11,75.06,75.91,250407,75.79,76.11,75.06,75.91,250407,0.0,1.0
2015-07-24,75.12,76.14,74.4674,75.41,384744,75.12,76.14,74.4674,75.41,384744,0.0,1.0
2015-07-27,75.03,75.41,74.15,74.55,365268,75.03,75.41,74.15,74.55,365268,0.0,1.0
2015-07-28,76.35,76.42,74.82,75.52,377142,76.35,76.42,74.82,75.52,377142,0.0,1.0
2015-07-29,76.52,77.16,75.88,76.51,358915,76.52,77.16,75.88,76.51,358915,0.0,1.0
2015-07-30,74.44,75.75,66.3,66.51,1034901,74.44,75.75,66.3,66.51,1034901,0.0,1.0
2015-07-31,77.62,78.5,73.175,74.48,1061598,77.62,78.5,73.175,74.48,1061598,0.0,1.0
2015-08-03,76.86,78.22,75.9812,77.65,445468,76.86,78.22,75.9812,77.65,445468,0.0,1.0
2015-08-04,76.3,77.65,76.15,76.92,297768,76.3,77.65,76.15,76.92,297768,0.0,1.0
2015-08-05,76.2,77.08,76.09,76.83,343999,76.2,77.08,76.09,76.83,343999,0.0,1.0
2015-08-06,73.96,77.03,73.23,76.83,399474,73.96,77.03,73.23,76.83,399474,0.0,1.0
2015-08-07,75.04,75.35,72.47,73.84,646280,75.04,75.35,72.47,73.84,646280,0.0,1.0
2015-08-10,74.9,76.34,74.6,75.11,287376,74.9,76.34,74.6,75.11,287376,0.0,1.0
2015-08-11,75.34,75.56,73.39,74.22,452877,75.34,75.56,73.39,74.22,452877,0.0,1.0
2015-08-12,76.12,76.39,74.07,75.06,529018,76.12,76.39,74.07,75.06,529018,0.0,1.0
2015-08-13,75.68,76.69,75.41,76.06,272197,75.68,76.69,75.41,76.06,272197,0.0,1.0
2015-08-14,75.28,76.26,74.3,75.76,171474,75.28,76.26,74.3,75.76,171474,0.0,1.0
2015-08-17,75.76,76.35,74.59,75.0,415478,75.76,76.35,74.59,75.0,415478,0.0,1.0
2015-08-18,75.14,76.29,75.03,75.79,216501,75.14,76.29,75.03,75.79,216501,0.0,1.0
2015-08-19,74.77,75.505,73.85,74.78,174634,74.77,75.505,73.85,74.78,174634,0.0,1.0
2015-08-20,71.68,74.94,71.66,74.07,239440,71.68,74.94,71.66,74.07,239440,0.0,1.0
2015-08-21,69.99,71.91,69.92,71.22,502981,69.99,71.91,69.92,71.22,502981,0.0,1.0
2015-08-24,65.77,68.32,64.16,65.67,607791,65.77,68.32,64.16,65.67,607791,0.0,1.0
2015-08-25,64.89,67.78,64.85,67.78,640744,64.89,67.78,64.85,67.78,640744,0.0,1.0
2015-08-26,68.39,69.16,65.16,66.15,732869,68.39,69.16,65.16,66.15,732869,0.0,1.0
2015-08-27,70.11,70.21,68.57,68.99,476399,70.11,70.21,68.57,68.99,476399,0.0,1.0
2015-08-28,70.38,70.5,68.855,70.07,407274,70.38,70.5,68.855,70.07,407274,0.0,1.0
2015-08-31,68.89,70.765,68.72,69.62,277446,68.89,70.765,68.72,69.62,277446,0.0,1.0
2015-09-01,66.57,68.56,66.31,67.53,341170,66.57,68.56,66.31,67.53,341170,0.0,1.0
2015-09-02,67.95,67.99,66.59,67.46,339685,67.95,67.99,66.59,67.46,339685,0.0,1.0
2015-09-03,67.59,68.78,67.21,68.22,231345,67.59,68.78,67.21,68.22,231345,0.0,1.0
2015-09-04,67.31,68.02,66.58,66.76,252962,67.31,68.02,66.58,66.76,252962,0.0,1.0
2015-09-08,69.56,69.75,67.81,68.43,322339,69.56,69.75,67.81,68.43,322339,0.0,1.0
2015-09-09,69.11,70.03,68.65,70.03,293246,69.11,70.03,68.65,70.03,293246,0.0,1.0
2015-09-10,70.07,70.39,68.5,69.0,245027,70.07,70.39,68.5,69.0,245027,0.0,1.0
2015-09-11,70.93,71.11,68.85,69.65,198102,70.93,71.11,68.85,69.65,198102,0.0,1.0
2015-09-14,70.56,71.15,69.63,70.87,235316,70.56,71.15,69.63,70.87,235316,0.0,1.0
2015-09-15,70.98,71.4,70.31,70.93,303691,70.98,71.4,70.31,70.93,303691,0.0,1.0
2015-09-16,72.14,72.39,70.18,71.14,327066,72.14,72.39,70.18,71.14,327066,0.0,1.0
2015-09-17,73.5,74.39,71.815,72.15,272363,73.5,74.39,71.815,72.15,272363,0.0,1.0
2015-09-18,72.1,73.56,71.99,72.67,514472,72.1,73.56,71.99,72.67,514472,0.0,1.0
2015-09-21,70.56,73.79,70.18,72.62,383365,70.56,73.79,70.18,72.62,383365,0.0,1.0
2015-09-22,69.37,70.28,68.14,69.63,424701,69.37,70.28,68.14,69.63,424701,0.0,1.0
2015-09-23,69.27,70.09,68.64,69.38,306290,69.27,70.09,68.64,69.38,306290,0.0,1.0
2015-09-24,68.06,68.84,67.66,68.77,313500,68.06,68.84,67.66,68.77,313500,0.0,1.0
2015-09-25,64.7,68.7,63.75,68.7,461523,64.7,68.7,63.75,68.7,461523,0.0,1.0
2015-09-28,61.59,64.42,61.23,64.25,670879,61.59,64.42,61.23,64.25,670879,0.0,1.0
2015-09-29,62.52,63.64,61.25,61.62,798045,62.52,63.64,61.25,61.62,798045,0.0,1.0
2015-09-30,63.52,64.48,62.2,63.55,535962,63.52,64.48,62.2,63.55,535962,0.0,1.0
2015-10-01,63.09,63.9,61.78,63.49,370720,63.09,63.9,61.78,63.49,370720,0.0,1.0
2015-10-02,64.51,64.58,62.02,62.6,438669,64.51,64.58,62.02,62.6,438669,0.0,1.0
2015-10-05,63.91,66.53,63.245,64.98,769481,63.91,66.53,63.245,64.98,769481,0.0,1.0
2015-10-06,61.75,64.31,59.99,64.26,585995,61.75,64.31,59.99,64.26,585995,0.0,1.0
2015-10-07,62.74,63.56,60.7,62.0,700910,62.74,63.56,60.7,62.0,700910,0.0,1.0
2015-10-08,62.16,62.92,61.24,62.54,460967,62.16,62.92,61.24,62.54,460967,0.0,1.0
2015-10-09,64.63,64.71,61.91,62.55,681692,64.63,64.71,61.91,62.55,681692,0.0,1.0
2015-10-12,65.97,66.86,64.71,65.59,540489,65.97,66.86,64.71,65.59,540489,0.0,1.0
2015-10-13,65.0,67.4225,64.88,65.54,429135,65.0,67.4225,64.88,65.54,429135,0.0,1.0
2015-10-14,63.89,66.24,63.71,65.28,540250,63.89,66.24,63.71,65.28,540250,0.0,1.0
2015-10-15,65.64,65.75,63.78,63.96,399806,65.64,65.75,63.78,63.96,399806,0.0,1.0
2015-10-16,66.04,66.3099,65.03,65.92,899373,66.04,66.3099,65.03,65.92,899373,0.0,1.0
2015-10-19,67.26,67.78,65.716,65.73,428781,67.26,67.78,65.716,65.73,428781,0.0,1.0
2015-10-20,65.57,67.21,65.51,67.21,663929,65.57,67.21,65.51,67.21,663929,0.0,1.0
2015-10-21,66.28,67.51,64.94,66.43,501181,66.28,67.51,64.94,66.43,501181,0.0,1.0
2015-10-22,64.52,66.48,63.68,66.44,500972,64.52,66.48,63.68,66.44,500972,0.0,1.0
2015-10-23,65.57,65.93,64.34,65.24,552236,65.57,65.93,64.34,65.24,552236,0.0,1.0
2015-10-26,66.7,67.32,65.12,65.59,589728,66.7,67.32,65.12,65.59,589728,0.0,1.0
2015-10-27,66.44,67.12,65.49,66.64,361326,66.44,67.12,65.49,66.64,361326,0.0,1.0
2015-10-28,67.49,67.52,64.95,66.42,365630,67.49,67.52,64.95,66.42,365630,0.0,1.0
2015-10-29,66.32,68.04,66.15,67.17,395473,66.32,68.04,66.15,67.17,395473,0.0,1.0
2015-10-30,65.24,66.6,65.19,66.51,440894,65.24,66.6,65.19,66.51,440894,0.0,1.0
2015-11-02,68.89,69.55,65.05,65.59,638053,68.89,69.55,65.05,65.59,638053,0.0,1.0
2015-11-03,68.52,69.1099,67.23,68.57,484808,68.52,69.1099,67.23,68.57,484808,0.0,1.0
2015-11-04,71.47,73.23,69.99,70.3,1516786,71.47,73.23,69.99,70.3,1516786,0.0,1.0
2015-11-05,72.42,73.0,70.96,71.63,573680,72.42,73.0,70.96,71.63,573680,0.0,1.0
2015-11-06,74.01,74.22,70.7,72.42,612103,74.01,74.22,70.7,72.42,612103,0.0,1.0
2015-11-09,73.0,73.98,72.13,73.8,473937,73.0,73.98,72.13,73.8,473937,0.0,1.0
2015-11-10,74.05,74.13,72.8,72.84,291734,74.05,74.13,72.8,72.84,291734,0.0,1.0
2015-11-11,72.96,74.32,72.67,74.32,325588,72.96,74.32,72.67,74.32,325588,0.0,1.0
2015-11-12,71.09,72.7,71.0,72.7,188175,71.09,72.7,71.0,72.7,188175,0.0,1.0
2015-11-13,71.02,72.24,69.77,71.08,219014,71.02,72.24,69.77,71.08,219014,0.0,1.0
2015-11-16,71.7,71.84,70.111,70.89,290016,71.7,71.84,70.111,70.89,290016,0.0,1.0
2015-11-17,72.72,73.51,70.92,71.74,356668,72.72,73.51,70.92,71.74,356668,0.0,1.0
2015-11-18,74.15,74.375,72.36,72.94,376573,74.15,74.375,72.36,72.94,376573,0.0,1.0
2015-11-19,74.83,75.09,73.825,74.15,345374,74.83,75.09,73.825,74.15,345374,0.0,1.0
2015-11-20,75.16,76.07,74.37,75.25,483109,75.16,76.07,74.37,75.25,483109,0.0,1.0
2015-11-23,76.34,76.49,75.25,75.25,406356,76.34,76.49,75.25,75.25,406356,0.0,1.0
2015-11-24,76.5,76.79,75.27,75.69,237668,76.5,76.79,75.27,75.69,237668,0.0,1.0
2015-11-25,77.23,77.48,76.17,76.4,162216,77.23,77.48,76.17,76.4,162216,0.0,1.0
2015-11-27,78.04,78.16,77.125,77.19,161545,78.04,78.16,77.125,77.19,161545,0.0,1.0
2015-11-30,76.57,78.44,76.49,78.25,363646,76.57,78.44,76.49,78.25,363646,0.0,1.0
2015-12-01,78.21,78.33,76.48,76.88,234473,78.21,78.33,76.48,76.88,234473,0.0,1.0
2015-12-02,76.45,78.49,76.18,78.14,323227,76.45,78.49,76.18,78.14,323227,0.0,1.0
2015-12-03,74.91,77.1699,74.52,76.78,273892,74.91,77.1699,74.52,76.78,273892,0.0,1.0
2015-12-04,76.83,77.55,75.03,75.03,222931,76.83,77.55,75.03,75.03,222931,0.0,1.0
2015-12-07,75.56,77.07,75.09,76.57,269623,75.56,77.07,75.09,76.57,269623,0.0,1.0
2015-12-08,75.67,76.17,74.5,75.04,315835,75.67,76.17,74.5,75.04,315835,0.0,1.0
2015-12-09,74.43,76.01,74.15,75.32,200589,74.43,76.01,74.15,75.32,200589,0.0,1.0
2015-12-10,75.56,76.19,74.025,74.66,342185,75.56,76.19,74.025,74.66,342185,0.0,1.0
2015-12-11,76.4,76.92,74.9163,75.15,496210,76.4,76.92,74.9163,75.15,496210,0.0,1.0
2015-12-14,76.35,78.11,75.06,76.36,561274,76.35,78.11,75.06,76.36,561274,0.0,1.0
2015-12-15,78.6,78.98,76.82,77.25,542320,78.6,78.98,76.82,77.25,542320,0.0,1.0
2015-12-16,79.55,79.8,78.48,79.0,507299,79.55,79.8,78.48,79.0,507299,0.0,1.0
2015-12-17,79.38,80.33,78.97,79.59,327930,79.38,80.33,78.97,79.59,327930,0.0,1.0
2015-12-18,77.82,79.4125,77.8,79.1,528022,77.82,79.4125,77.8,79.1,528022,0.0,1.0
2015-12-21,78.65,78.96,77.34,78.62,584109,78.65,78.96,77.34,78.62,584109,0.0,1.0
2015-12-22,79.36,79.64,77.65,79.0,219414,79.36,79.64,77.65,79.0,219414,0.0,1.0
2015-12-23,79.53,80.24,78.88,79.76,277195,79.53,80.24,78.88,79.76,277195,0.0,1.0
2015-12-24,80.08,80.44,78.63,79.55,148888,80.08,80.44,78.63,79.55,148888,0.0,1.0
2015-12-28,79.7,79.97,79.05,79.87,508359,79.7,79.97,79.05,79.87,508359,0.0,1.0
2015-12-29,80.5,80.83,79.82,80.34,455356,80.5,80.83,79.82,80.34,455356,0.0,1.0
2015-12-30,80.54,81.61,80.05,80.28,259054,80.54,81.61,80.05,80.28,259054,0.0,1.0
2015-12-31,80.39,81.49,79.84,80.21,282414,80.39,81.49,79.84,80.21,282414,0.0,1.0
2016-01-04,78.25,79.38,77.25,79.27,639894,78.25,79.38,77.25,79.27,639894,0.0,1.0
2016-01-05,78.0,79.48,77.65,78.33,475525,78.0,79.48,77.65,78.33,475525,0.0,1.0
2016-01-06,76.39,77.53,75.69,76.93,1365917,76.39,77.53,75.69,76.93,1365917,0.0,1.0
2016-01-07,78.52,80.84,77.31,78.53,1228027,78.52,80.84,77.31,78.53,1228027,0.0,1.0
2016-01-08,78.95,80.62,78.475,79.85,843588,78.95,80.62,78.475,79.85,843588,0.0,1.0
2016-01-11,75.9,79.96,74.6,79.55,870213,75.9,79.96,74.6,79.55,870213,0.0,1.0
2016-01-12,76.65,78.14,75.19,76.43,597742,76.65,78.14,75.19,76.43,597742,0.0,1.0
2016-01-13,74.34,77.59,73.785,77.11,629164,74.34,77.59,73.785,77.11,629164,0.0,1.0
2016-01-14,75.58,76.87,73.38,74.48,1052642,75.58,76.87,73.38,74.48,1052642,0.0,1.0
2016-01-15,74.53,74.77,72.31,73.7,1991124,74.53,74.77,72.31,73.7,1991124,0.0,1.0
2016-01-19,75.8,77.01,74.49,75.14,774294,75.8,77.01,74.49,75.14,774294,0.0,1.0
2016-01-20,74.9,75.99,71.96,74.67,631935,74.9,75.99,71.96,74.67,631935,0.0,1.0
2016-01-21,73.88,75.852,73.295,75.26,598760,73.88,75.852,73.295,75.26,598760,0.0,1.0
2016-01-22,75.45,75.59,73.665,74.81,866947,75.45,75.59,73.665,74.81,866947,0.0,1.0
2016-01-25,75.74,77.17,74.64,75.34,585595,75.74,77.17,74.64,75.34,585595,0.0,1.0
2016-01-26,77.02,77.25,74.73,75.8,576809,77.02,77.25,74.73,75.8,576809,0.0,1.0
2016-01-27,75.15,77.59,75.02,77.0,593724,75.15,77.59,75.02,77.0,593724,0.0,1.0
2016-01-28,72.65,76.34,71.95,75.42,954023,72.65,76.34,71.95,75.42,954023,0.0,1.0
2016-01-29,74.23,74.37,72.48,72.77,600431,74.23,74.37,72.48,72.77,600431,0.0,1.0
2016-02-01,74.87,75.63,73.06,73.97,613127,74.87,75.63,73.06,73.97,613127,0.0,1.0
2016-02-02,72.35,74.62,72.09,73.97,757256,72.35,74.62,72.09,73.97,757256,0.0,1.0
2016-02-03,72.18,73.02,69.63,72.65,662292,72.18,73.02,69.63,72.65,662292,0.0,1.0
2016-02-04,71.61,73.51,70.8001,71.81,586948,71.61,73.51,70.8001,71.81,586948,0.0,1.0
2016-02-05,70.06,72.26,69.265,71.61,1149875,70.06,72.26,69.265,71.61,1149875,0.0,1.0
2016-02-08,67.1,69.65,66.04,69.05,849385,67.1,69.65,66.04,69.05,849385,0.0,1.0
2016-02-09,68.16,68.69,65.7,65.89,1063669,68.16,68.69,65.7,65.89,1063669,0.0,1.0
2016-02-10,72.01,74.24,69.09,69.09,1181677,72.01,74.24,69.09,69.09,1181677,0.0,1.0
2016-02-11,70.81,72.62,69.78,70.79,901755,70.81,72.62,69.78,70.79,901755,0.0,1.0
2016-02-12,72.07,73.02,69.76,71.8,747600,72.07,73.02,69.76,71.8,747600,0.0,1.0
2016-02-16,73.13,74.64,72.67,73.26,739369,73.13,74.64,72.67,73.26,739369,0.0,1.0
2016-02-17,73.3,73.87,72.26,73.43,550813,73.3,73.87,72.26,73.43,550813,0.0,1.0
2016-02-18,72.29,74.59,71.99,73.22,539142,72.29,74.59,71.99,73.22,539142,0.0,1.0
2016-02-19,73.31,73.62,70.89,71.75,527000,73.31,73.62,70.89,71.75,527000,0.0,1.0
2016-02-22,72.97,74.98,72.53,74.54,456029,72.97,74.98,72.53,74.54,456029,0.0,1.0
2016-02-23,72.53,73.61,72.4,72.47,302981,72.53,73.61,72.4,72.47,302981,0.0,1.0
2016-02-24,72.89,73.1,69.82,71.73,470364,72.89,73.1,69.82,71.73,470364,0.0,1.0
2016-02-25,73.08,73.62,71.13,72.96,381920,73.08,73.62,71.13,72.96,381920,0.0,1.0
2016-02-26,73.7,73.81,72.975,73.36,348440,73.7,73.81,72.975,73.36,348440,0.0,1.0
2016-02-29,73.43,74.34,72.99,73.5,556842,73.43,74.34,72.99,73.5,556842,0.0,1.0
2016-03-01,74.71,74.78,72.9,73.77,344261,74.71,74.78,72.9,73.77,344261,0.0,1.0
2016-03-02,75.2,75.93,74.36,74.42,424896,75.2,75.93,74.36,74.42,424896,0.0,1.0
2016-03-03,74.59,74.92,73.65,74.92,308609,74.59,74.92,73.65,74.92,308609,0.0,1.0
2016-03-04,74.44,74.97,73.75,74.66,552093,74.44,74.97,73.75,74.66,552093,0.0,1.0
2016-03-07,75.45,75.94,73.92,74.35,358462,75.45,75.94,73.92,74.35,358462,0.0,1.0
2016-03-08,74.91,75.63,74.44,75.15,344217,74.91,75.63,74.44,75.15,344217,0.0,1.0
2016-03-09,74.08,75.14,73.66,75.08,317184,74.08,75.14,73.66,75.08,317184,0.0,1.0
2016-03-10,73.57,74.69,73.03,74.35,315157,73.57,74.69,73.03,74.35,315157,0.0,1.0
2016-03-11,74.93,75.14,73.57,74.06,303815,74.93,75.14,73.57,74.06,303815,0.0,1.0
2016-03-14,73.89,74.87,73.26,74.53,325458,73.89,74.87,73.26,74.53,325458,0.0,1.0
2016-03-15,71.07,73.125,71.01,73.12,341217,71.07,73.125,71.01,73.12,341217,0.0,1.0
2016-03-16,71.24,71.65,69.66,70.91,618719,71.24,71.65,69.66,70.91,618719,0.0,1.0
2016-03-17,70.67,71.4681,69.41,71.25,505764,70.67,71.4681,69.41,71.25,505764,0.0,1.0
2016-03-18,73.89,75.0,70.515,70.59,1141199,73.89,75.0,70.515,70.59,1141199,0.0,1.0
2016-03-21,74.0,75.14,73.41,73.52,475473,74.0,75.14,73.41,73.52,475473,0.0,1.0
2016-03-22,74.8,75.075,72.965,73.45,419813,74.8,75.075,72.965,73.45,419813,0.0,1.0
2016-03-23,74.21,75.27,74.2,74.78,434559,74.21,75.27,74.2,74.78,434559,0.0,1.0
2016-03-24,74.33,75.27,73.39,73.85,337135,74.33,75.27,73.39,73.85,337135,0.0,1.0
2016-03-28,74.16,74.66,73.42,74.57,423676,74.16,74.66,73.42,74.57,423676,0.0,1.0
2016-03-29,76.12,76.16,73.61,74.14,365072,76.12,76.16,73.61,74.14,365072,0.0,1.0
2016-03-30,75.44,76.35,75.06,76.08,334185,75.44,76.35,75.06,76.08,334185,0.0,1.0
2016-03-31,75.94,76.7,74.72,75.27,484282,75.94,76.7,74.72,75.27,484282,0.0,1.0
2016-04-01,77.56,77.81,74.1873,75.4,449851,77.56,77.81,74.1873,75.4,449851,0.0,1.0
2016-04-04,79.52,79.98,77.21,77.53,634669,79.52,79.98,77.21,77.53,634669,0.0,1.0
2016-04-05,79.22,79.92,78.35,78.65,747312,79.22,79.92,78.35,78.65,747312,0.0,1.0
2016-04-06,82.23,82.4,79.38,79.38,688211,82.23,82.4,79.38,79.38,688211,0.0,1.0
2016-04-07,81.45,82.0,80.46,81.86,420032,81.45,82.0,80.46,81.86,420032,0.0,1.0
2016-04-08,81.9,82.24,80.94,82.12,801582,81.9,82.24,80.94,82.12,801582,0.0,1.0
2016-04-11,79.98,82.25,79.54,82.25,443242,79.98,82.25,79.54,82.25,443242,0.0,1.0
2016-04-12,79.55,80.09,78.99,79.85,518081,79.55,80.09,78.99,79.85,518081,0.0,1.0
2016-04-13,80.72,80.74,79.5,79.99,600760,80.72,80.74,79.5,79.99,600760,0.0,1.0
2016-04-14,80.54,81.0,79.97,80.59,370859,80.54,81.0,79.97,80.59,370859,0.0,1.0
2016-04-15,80.47,80.87,80.01,80.6,599023,80.47,80.87,80.01,80.6,599023,0.0,1.0
2016-04-18,81.53,82.38,80.27,80.31,955938,81.53,82.38,80.27,80.31,955938,0.0,1.0
2016-04-19,79.35,81.8,79.2,81.57,488753,79.35,81.8,79.2,81.57,488753,0.0,1.0
2016-04-20,80.25,80.69,78.83,79.38,363767,80.25,80.69,78.83,79.38,363767,0.0,1.0
2016-04-21,80.82,81.1,80.065,80.41,187118,80.82,81.1,80.065,80.41,187118,0.0,1.0
2016-04-22,80.99,81.335,80.15,80.88,208425,80.99,81.335,80.15,80.88,208425,0.0,1.0
2016-04-25,81.67,82.3299,80.42,81.14,388155,81.67,82.3299,80.42,81.14,388155,0.0,1.0
2016-04-26,81.5,82.35,80.47,81.95,319759,81.5,82.35,80.47,81.95,319759,0.0,1.0
2016-04-27,81.53,81.81,80.65,81.36,272225,81.53,81.81,80.65,81.36,272225,0.0,1.0
2016-04-28,80.03,81.59,79.92,81.11,369548,80.03,81.59,79.92,81.11,369548,0.0,1.0
2016-04-29,79.27,79.87,78.38,79.43,330777,79.27,79.87,78.38,79.43,330777,0.0,1.0
2016-05-02,79.4,80.06,78.68,79.64,611009,79.4,80.06,78.68,79.64,611009,0.0,1.0
2016-05-03,78.8,79.81,76.54,79.3,967170,78.8,79.81,76.54,79.3,967170,0.0,1.0
2016-05-04,79.01,80.79,77.045,78.8,931651,79.01,80.79,77.045,78.8,931651,0.0,1.0
2016-05-05,80.75,80.98,78.805,79.32,481564,80.75,80.98,78.805,79.32,481564,0.0,1.0
2016-05-06,80.89,81.22,79.955,80.28,463904,80.89,81.22,79.955,80.28,463904,0.0,1.0
2016-05-09,83.01,83.28,80.695,81.17,698148,83.01,83.28,80.695,81.17,698148,0.0,1.0
2016-05-10,84.01,84.07,82.63,83.24,559999,84.01,84.07,82.63,83.24,559999,0.0,1.0
2016-05-11,82.01,84.79,81.92,84.62,490136,82.01,84.79,81.92,84.62,490136,0.0,1.0
2016-05-12,81.42,82.59,80.81,82.01,515725,81.42,82.59,80.81,82.01,515725,0.0,1.0
2016-05-13,82.81,83.11,81.33,81.33,344837,82.81,83.11,81.33,81.33,344837,0.0,1.0
2016-05-16,83.96,84.43,82.48,83.04,301215,83.96,84.43,82.48,83.04,301215,0.0,1.0
2016-05-17,83.73,84.18,83.05,83.96,433738,83.73,84.18,83.05,83.96,433738,0.0,1.0
2016-05-18,83.92,84.51,82.9001,83.61,337021,83.92,84.51,82.9001,83.61,337021,0.0,1.0
2016-05-19,83.69,84.35,82.81,83.62,222736,83.69,84.35,82.81,83.62,222736,0.0,1.0
2016-05-20,84.59,84.8799,83.72,84.18,464415,84.59,84.8799,83.72,84.18,464415,0.0,1.0
2016-05-23,84.49,85.62,84.35,84.6,260322,84.49,85.62,84.35,84.6,260322,0.0,1.0
2016-05-24,85.41,85.65,84.6,85.0,430173,85.41,85.65,84.6,85.0,430173,0.0,1.0
2016-05-25,85.37,85.9,84.98,85.48,225394,85.37,85.9,84.98,85.48,225394,0.0,1.0
2016-05-26,85.52,85.88,84.52,85.35,344808,85.52,85.88,84.52,85.35,344808,0.0,1.0
2016-05-27,86.04,86.45,85.21,85.69,378777,86.04,86.45,85.21,85.69,378777,0.0,1.0
2016-05-31,85.93,86.54,85.3,86.24,298945,85.93,86.54,85.3,86.24,298945,0.0,1.0
2016-06-01,86.5,86.55,85.16,85.79,294684,86.5,86.55,85.16,85.79,294684,0.0,1.0
2016-06-02,87.45,87.95,86.23,87.95,424753,87.45,87.95,86.23,87.95,424753,0.0,1.0
2016-06-03,85.85,87.2,85.5,87.12,357651,85.85,87.2,85.5,87.12,357651,0.0,1.0
2016-06-06,86.12,86.49,84.93,85.79,279041,86.12,86.49,84.93,85.79,279041,0.0,1.0
2016-06-07,85.6,86.48,85.04,86.09,219560,85.6,86.48,85.04,86.09,219560,0.0,1.0
2016-06-08,85.72,85.99,84.75,85.48,209860,85.72,85.99,84.75,85.48,209860,0.0,1.0
2016-06-09,86.03,86.61,85.44,85.44,392133,86.03,86.61,85.44,85.44,392133,0.0,1.0
2016-06-10,84.73,86.41,83.9,86.41,290109,84.73,86.41,83.9,86.41,290109,0.0,1.0
2016-06-13,84.32,85.32,84.01,84.18,451407,84.32,85.32,84.01,84.18,451407,0.0,1.0
2016-06-14,84.13,84.25,82.82,83.87,266748,84.13,84.25,82.82,83.87,266748,0.0,1.0
2016-06-15,83.82,84.72,83.5,84.72,262150,83.82,84.72,83.5,84.72,262150,0.0,1.0
2016-06-16,83.12,83.9899,82.45,83.51,290312,83.12,83.9899,82.45,83.51,290312,0.0,1.0
2016-06-17,82.09,83.315,81.8,83.13,535819,82.09,83.315,81.8,83.13,535819,0.0,1.0
2016-06-20,82.89,83.62,82.6801,82.76,216941,82.89,83.62,82.6801,82.76,216941,0.0,1.0
2016-06-21,82.74,83.65,82.27,82.82,342840,82.74,83.65,82.27,82.82,342840,0.0,1.0
2016-06-22,83.32,84.61,82.45,82.51,332059,83.32,84.61,82.45,82.51,332059,0.0,1.0
2016-06-23,84.18,84.5,83.41,84.01,291724,84.18,84.5,83.41,84.01,291724,0.0,1.0
2016-06-24,80.35,82.07,80.14,81.55,406219,80.35,82.07,80.14,81.55,406219,0.0,1.0
2016-06-27,75.95,80.11,75.54,80.09,1161541,75.95,80.11,75.54,80.09,1161541,0.0,1.0
2016-06-28,78.74,78.99,76.5,76.9,411733,78.74,78.99,76.5,76.9,411733,0.0,1.0
2016-06-29,80.6,80.62,79.11,79.58,380957,80.6,80.62,79.11,79.58,380957,0.0,1.0
2016-06-30,82.44,82.48,80.3,80.55,513621,82.44,82.48,80.3,80.55,513621,0.0,1.0
2016-07-01,83.3,83.88,82.12,82.59,302063,83.3,83.88,82.12,82.59,302063,0.0,1.0
2016-07-05,82.83,83.27,81.82,82.93,278466,82.83,83.27,81.82,82.93,278466,0.0,1.0
2016-07-06,83.46,83.49,82.19,82.44,375264,83.46,83.49,82.19,82.44,375264,0.0,1.0
2016-07-07,84.5,84.765,83.63,83.68,224495,84.5,84.765,83.63,83.68,224495,0.0,1.0
2016-07-08,85.52,85.84,84.38,84.95,192812,85.52,85.84,84.38,84.95,192812,0.0,1.0
2016-07-11,85.55,86.025,85.3401,85.59,177414,85.55,86.025,85.3401,85.59,177414,0.0,1.0
2016-07-12,85.97,86.98,85.87,86.2,286581,85.97,86.98,85.87,86.2,286581,0.0,1.0
2016-07-13,84.96,86.39,84.93,86.39,465193,84.96,86.39,84.93,86.39,465193,0.0,1.0
2016-07-14,86.05,86.1597,85.05,85.4,195546,86.05,86.1597,85.05,85.4,195546,0.0,1.0
2016-07-15,85.62,86.48,85.55,86.16,220554,85.62,86.48,85.55,86.16,220554,0.0,1.0
2016-07-18,85.15,85.63,84.9,85.53,172087,85.15,85.63,84.9,85.53,172087,0.0,1.0
2016-07-19,84.57,85.475,84.21,85.03,317631,84.57,85.475,84.21,85.03,317631,0.0,1.0
2016-07-20,86.18,86.53,84.68,84.68,261257,86.18,86.53,84.68,84.68,261257,0.0,1.0
2016-07-21,86.01,86.56,85.52,86.25,298909,86.01,86.56,85.52,86.25,298909,0.0,1.0
2016-07-22,86.78,87.24,85.68,86.3,299425,86.78,87.24,85.68,86.3,299425,0.0,1.0
2016-07-25,86.35,87.2,85.92,86.85,296532,86.35,87.2,85.92,86.85,296532,0.0,1.0
2016-07-26,87.79,87.98,86.07,86.16,443672,87.79,87.98,86.07,86.16,443672,0.0,1.0
2016-07-27,87.02,87.88,86.46,87.88,264895,87.02,87.88,86.46,87.88,264895,0.0,1.0
2016-07-28,87.5,87.7095,86.42,86.96,265444,87.5,87.7095,86.42,86.96,265444,0.0,1.0
2016-07-29,87.93,88.5599,87.19,87.55,262588,87.93,88.5599,87.19,87.55,262588,0.0,1.0
2016-08-01,88.44,89.08,87.67,87.9,319948,88.44,89.08,87.67,87.9,319948,0.0,1.0
2016-08-02,87.04,88.56,86.15,88.25,566875,87.04,88.56,86.15,88.25,566875,0.0,1.0
2016-08-03,85.96,89.18,85.76,89.04,940074,85.96,89.18,85.76,89.04,940074,0.0,1.0
2016-08-04,87.02,88.09,85.7,86.54,512622,87.02,88.09,85.7,86.54,512622,0.0,1.0
2016-08-05,85.72,87.39,85.53,87.27,446976,85.72,87.39,85.53,87.27,446976,0.0,1.0
2016-08-08,84.33,86.68,84.09,85.78,370969,84.33,86.68,84.09,85.78,370969,0.0,1.0
2016-08-09,84.15,84.4888,83.8339,84.36,256497,84.15,84.4888,83.8339,84.36,256497,0.0,1.0
2016-08-10,83.13,84.21,82.89,84.01,263586,83.13,84.21,82.89,84.01,263586,0.0,1.0
2016-08-11,83.27,83.58,82.45,83.26,327036,83.27,83.58,82.45,83.26,327036,0.0,1.0
2016-08-12,82.92,83.6,82.71,82.97,259641,82.92,83.6,82.71,82.97,259641,0.0,1.0
2016-08-15,83.29,83.68,82.95,82.95,202897,83.29,83.68,82.95,82.95,202897,0.0,1.0
2016-08-16,83.35,83.81,82.89,83.09,528692,83.35,83.81,82.89,83.09,528692,0.0,1.0
2016-08-17,82.92,83.57,82.79,83.35,265577,82.92,83.57,82.79,83.35,265577,0.0,1.0
2016-08-18,83.36,83.79,82.56,82.75,298062,83.36,83.79,82.56,82.75,298062,0.0,1.0
2016-08-19,82.66,83.39,82.38,83.24,199704,82.66,83.39,82.38,83.24,199704,0.0,1.0
2016-08-22,83.59,83.98,82.59,82.59,218241,83.59,83.98,82.59,82.59,218241,0.0,1.0
2016-08-23,83.55,84.59,83.34,83.84,348690,83.55,84.59,83.34,83.84,348690,0.0,1.0
2016-08-24,81.92,84.56,81.76,83.61,364471,81.92,84.56,81.76,83.61,364471,0.0,1.0
2016-08-25,82.32,83.02,81.48,82.16,322922,82.32,83.02,81.48,82.16,322922,0.0,1.0
2016-08-26,83.11,83.5,82.3,82.38,378086,83.11,83.5,82.3,82.38,378086,0.0,1.0
2016-08-29,84.02,84.24,82.99,83.2,233637,84.02,84.24,82.99,83.2,233637,0.0,1.0
2016-08-30,84.26,84.46,83.86,84.18,260541,84.26,84.46,83.86,84.18,260541,0.0,1.0
2016-08-31,83.21,84.07,82.79,84.07,269586,83.21,84.07,82.79,84.07,269586,0.0,1.0
2016-09-01,83.6,83.88,82.88,83.3,189679,83.6,83.88,82.88,83.3,189679,0.0,1.0
2016-09-02,84.42,84.7,83.62,83.97,315441,84.42,84.7,83.62,83.97,315441,0.0,1.0
2016-09-06,80.98,83.66,80.28,83.14,917783,80.98,83.66,80.28,83.14,917783,0.0,1.0
2016-09-07,82.08,82.54,80.8,81.15,769498,82.08,82.54,80.8,81.15,769498,0.0,1.0
2016-09-08,81.55,82.19,81.35,82.19,450907,81.55,82.19,81.35,82.19,450907,0.0,1.0
2016-09-09,78.76,80.98,78.74,80.81,421867,78.76,80.98,78.74,80.81,421867,0.0,1.0
2016-09-12,80.18,80.56,78.15,78.15,540901,80.18,80.56,78.15,78.15,540901,0.0,1.0
2016-09-13,79.62,80.12,78.46,79.85,365140,79.62,80.12,78.46,79.85,365140,0.0,1.0
2016-09-14,80.56,80.77,79.5301,79.97,466989,80.56,80.77,79.5301,79.97,466989,0.0,1.0
2016-09-15,81.24,81.53,79.93,80.52,231813,81.24,81.53,79.93,80.52,231813,0.0,1.0
2016-09-16,81.02,81.33,80.78,80.85,392887,81.02,81.33,80.78,80.85,392887,0.0,1.0
2016-09-19,80.47,81.408,80.42,81.18,272005,80.47,81.408,80.42,81.18,272005,0.0,1.0
2016-09-20,80.51,81.0,80.25,80.97,280691,80.51,81.0,80.25,80.97,280691,0.0,1.0
2016-09-21,81.72,81.86,80.54,80.82,331741,81.72,81.86,80.54,80.82,331741,0.0,1.0
2016-09-22,82.96,83.33,81.94,82.19,370375,82.96,83.33,81.94,82.19,370375,0.0,1.0
2016-09-23,82.76,83.05,81.78,82.66,277427,82.76,83.05,81.78,82.66,277427,0.0,1.0
2016-09-26,82.5,83.09,82.02,82.3,251592,82.5,83.09,82.02,82.3,251592,0.0,1.0
2016-09-27,83.94,84.0,82.27,82.62,237921,83.94,84.0,82.27,82.62,237921,0.0,1.0
2016-09-28,83.55,84.0,82.88,84.0,237205,83.55,84.0,82.88,84.0,237205,0.0,1.0
2016-09-29,82.54,83.68,81.72,83.68,258204,82.54,83.68,81.72,83.68,258204,0.0,1.0
2016-09-30,83.34,83.74,82.11,83.1,325611,83.34,83.74,82.11,83.1,325611,0.0,1.0
2016-10-03,83.68,83.7,82.36,82.94,243437,83.68,83.7,82.36,82.94,243437,0.0,1.0
2016-10-04,83.07,84.53,82.9,83.79,268589,83.07,84.53,82.9,83.79,268589,0.0,1.0
2016-10-05,82.97,84.33,82.94,83.26,285188,82.97,84.33,82.94,83.26,285188,0.0,1.0
2016-10-06,83.3,83.32,82.16,82.95,248402,83.3,83.32,82.16,82.95,248402,0.0,1.0
2016-10-07,83.04,83.36,81.79,83.36,288586,83.04,83.36,81.79,83.36,288586,0.0,1.0
2016-10-10,83.48,84.26,83.23,83.23,162684,83.48,84.26,83.23,83.23,162684,0.0,1.0
2016-10-11,81.62,82.96,81.08,82.94,237753,81.62,82.96,81.08,82.94,237753,0.0,1.0
2016-10-12,80.69,81.85,80.35,81.73,354825,80.69,81.85,80.35,81.73,354825,0.0,1.0
2016-10-13,80.91,81.22,79.92,80.17,197474,80.91,81.22,79.92,80.17,197474,0.0,1.0
2016-10-14,80.55,81.56,80.43,81.18,213545,80.55,81.56,80.43,81.18,213545,0.0,1.0
2016-10-17,80.05,80.92,79.97,80.45,228221,80.05,80.92,79.97,80.45,228221,0.0,1.0
2016-10-18,81.08,81.61,80.81,80.92,200984,81.08,81.61,80.81,80.92,200984,0.0,1.0
2016-10-19,80.58,81.28,80.37,81.28,223883,80.58,81.28,80.37,81.28,223883,0.0,1.0
2016-10-20,83.0,83.47,80.25,80.32,434225,83.0,83.47,80.25,80.32,434225,0.0,1.0
2016-10-21,82.13,82.56,81.8,82.52,218734,82.13,82.56,81.8,82.52,218734,0.0,1.0
2016-10-24,82.82,83.47,82.59,82.59,218316,82.82,83.47,82.59,82.59,218316,0.0,1.0
2016-10-25,79.88,82.53,79.55,82.53,403551,79.88,82.53,79.55,82.53,403551,0.0,1.0
2016-10-26,77.99,79.44,77.62,79.44,634578,77.99,79.44,77.62,79.44,634578,0.0,1.0
2016-10-27,76.48,78.44,76.44,78.44,446892,76.48,78.44,76.44,78.44,446892,0.0,1.0
2016-10-28,76.0,76.67,75.63,76.22,306962,76.0,76.67,75.63,76.22,306962,0.0,1.0
2016-10-31,75.88,76.42,75.63,76.07,578545,75.88,76.42,75.63,76.07,578545,0.0,1.0
2016-11-01,74.08,76.83,74.01,75.94,1240361,74.08,76.83,74.01,75.94,1240361,0.0,1.0
2016-11-02,70.12,73.57,69.69,73.4,1523123,70.12,73.57,69.69,73.4,1523123,0.0,1.0
2016-11-03,67.4,70.52,67.2,69.79,1008123,67.4,70.52,67.2,69.79,1008123,0.0,1.0
2016-11-04,68.19,69.43,67.36,67.37,1230534,68.19,69.43,67.36,67.37,1230534,0.0,1.0
2016-11-07,70.29,70.47,68.84,69.34,936617,70.29,70.47,68.84,69.34,936617,0.0,1.0
2016-11-08,72.1,72.55,68.711,69.92,817522,72.1,72.55,68.711,69.92,817522,0.0,1.0
2016-11-09,75.35,75.68,70.55,70.55,1253731,75.35,75.68,70.55,70.55,1253731,0.0,1.0
2016-11-10,75.37,77.26,75.21,76.23,805141,75.37,77.26,75.21,76.23,805141,0.0,1.0
2016-11-11,74.63,75.24,73.86,74.82,800238,74.63,75.24,73.86,74.82,800238,0.0,1.0
2016-11-14,75.06,75.6,74.3,75.06,439553,75.06,75.6,74.3,75.06,439553,0.0,1.0
2016-11-15,73.98,75.08,73.31,75.0,777832,73.98,75.08,73.31,75.0,777832,0.0,1.0
2016-11-16,72.29,73.98,72.0,73.7,607858,72.29,73.98,72.0,73.7,607858,0.0,1.0
2016-11-17,73.71,73.81,71.73,71.77,538283,73.71,73.81,71.73,71.77,538283,0.0,1.0
2016-11-18,73.5,73.87,73.26,73.72,500013,73.5,73.87,73.26,73.72,500013,0.0,1.0
2016-11-21,72.44,73.55,72.11,73.5,644721,72.44,73.55,72.11,73.5,644721,0.0,1.0
2016-11-22,72.44,72.685,71.7,72.53,378590,72.44,72.685,71.7,72.53,378590,0.0,1.0
2016-11-23,72.63,72.74,71.56,71.84,302426,72.63,72.74,71.56,71.84,302426,0.0,1.0
2016-11-25,72.22,73.01,72.2,72.69,171553,72.22,73.01,72.2,72.69,171553,0.0,1.0
2016-11-28,71.56,72.22,71.22,72.13,464396,71.56,72.22,71.22,72.13,464396,0.0,1.0
2016-11-29,71.56,71.86,71.27,71.49,295068,71.56,71.86,71.27,71.49,295068,0.0,1.0
2016-11-30,71.1,73.68,70.98,73.22,977127,71.1,73.68,70.98,73.22,977127,0.0,1.0
2016-12-01,70.02,71.53,69.74,71.36,439073,70.02,71.53,69.74,71.36,439073,0.0,1.0
2016-12-02,71.87,72.61,69.51,69.79,815100,71.87,72.61,69.51,69.79,815100,0.0,1.0
2016-12-05,72.14,72.9289,71.56,72.55,379605,72.14,72.9289,71.56,72.55,379605,0.0,1.0
2016-12-06,74.01,74.3,71.48,72.27,543269,74.01,74.3,71.48,72.27,543269,0.0,1.0
2016-12-07,72.45,73.67,72.06,73.67,410209,72.45,73.67,72.06,73.67,410209,0.0,1.0
2016-12-08,73.52,73.61,72.07,72.46,401888,73.52,73.61,72.07,72.46,401888,0.0,1.0
2016-12-09,74.15,75.14,73.6,73.82,445094,74.15,75.14,73.6,73.82,445094,0.0,1.0
2016-12-12,75.06,75.29,73.13,73.7,490281,75.06,75.29,73.13,73.7,490281,0.0,1.0
2016-12-13,75.44,75.59,74.62,75.52,409124,75.44,75.59,74.62,75.52,409124,0.0,1.0
2016-12-14,75.64,77.1,75.08,75.6,567835,75.64,77.1,75.08,75.6,567835,0.0,1.0
2016-12-15,76.5,76.67,75.505,75.66,302625,76.5,76.67,75.505,75.66,302625,0.0,1.0
2016-12-16,75.74,77.3,75.52,76.9,948132,75.74,77.3,75.52,76.9,948132,0.0,1.0
2016-12-19,74.96,76.33,74.49,75.5,475748,74.96,76.33,74.49,75.5,475748,0.0,1.0
2016-12-20,75.49,76.05,75.1,75.36,379792,75.49,76.05,75.1,75.36,379792,0.0,1.0
2016-12-21,74.6,75.66,74.46,75.66,387086,74.6,75.66,74.46,75.66,387086,0.0,1.0
2016-12-22,74.38,75.01,73.81,74.77,327107,74.38,75.01,73.81,74.77,327107,0.0,1.0
2016-12-23,75.7,75.9,74.46,74.49,222218,75.7,75.9,74.46,74.49,222218,0.0,1.0
2016-12-27,76.04,76.345,75.42,75.71,179293,76.04,76.345,75.42,75.71,179293,0.0,1.0
2016-12-28,75.6,76.2199,75.27,76.15,198692,75.6,76.2199,75.27,76.15,198692,0.0,1.0
2016-12-29,76.08,76.105,75.55,75.74,176495,76.08,76.105,75.55,75.74,176495,0.0,1.0
2016-12-30,76.19,76.63,75.66,76.04,351524,76.19,76.63,75.66,76.04,351524,0.0,1.0
2017-01-03,76.53,76.78,75.25,76.7,402106,76.53,76.78,75.25,76.7,402106,0.0,1.0
2017-01-04,79.32,79.67,77.31,77.34,752848,79.32,79.67,77.31,77.34,752848,0.0,1.0
2017-01-05,80.56,81.0,78.62,79.32,883551,80.56,81.0,78.62,79.32,883551,0.0,1.0
2017-01-06,80.83,81.02,80.17,80.28,443814,80.83,81.02,80.17,80.28,443814,0.0,1.0
2017-01-09,80.6,81.34,80.21,81.03,362883,80.6,81.34,80.21,81.03,362883,0.0,1.0
2017-01-10,81.3,82.89,81.0,81.0,357222,81.3,82.89,81.0,81.0,357222,0.0,1.0
2017-01-11,80.0,81.15,79.445,81.15,421233,80.0,81.15,79.445,81.15,421233,0.0,1.0
2017-01-12,80.74,80.75,78.84,79.74,490611,80.74,80.75,78.84,79.74,490611,0.0,1.0
2017-01-13,80.54,81.46,80.3,80.93,288957,80.54,81.46,80.3,80.93,288957,0.0,1.0
2017-01-17,79.79,80.07,78.6,79.95,514228,79.79,80.07,78.6,79.95,514228,0.0,1.0
2017-01-18,80.02,80.42,79.08,80.05,425672,80.02,80.42,79.08,80.05,425672,0.0,1.0
2017-01-19,80.07,80.19,78.51,79.85,382245,80.07,80.19,78.51,79.85,382245,0.0,1.0
2017-01-20,79.86,80.2,79.245,79.89,440478,79.86,80.2,79.245,79.89,440478,0.0,1.0
2017-01-23,79.42,80.1,78.98,79.63,460668,79.42,80.1,78.98,79.63,460668,0.0,1.0
2017-01-24,79.28,79.65,78.25,79.65,219025,79.28,79.65,78.25,79.65,219025,0.0,1.0
2017-01-25,79.86,79.95,79.14,79.74,1011915,79.86,79.95,79.14,79.74,1011915,0.0,1.0
2017-01-26,78.84,79.94,78.82,79.87,326832,78.84,79.94,78.82,79.87,326832,0.0,1.0
2017-01-27,79.05,79.33,78.7,78.77,400900,79.05,79.33,78.7,78.77,400900,0.0,1.0
2017-01-30,78.38,78.98,77.61,78.0,292349,78.38,78.98,77.61,78.0,292349,0.0,1.0
2017-01-31,80.8,80.9865,77.6646,77.93,287596,80.8,80.9865,77.6646,77.93,287596,0.0,1.0
2017-02-01,81.92,82.03,80.205,80.78,420095,81.92,82.03,80.205,80.78,420095,0.0,1.0
2017-02-02,81.86,82.0,80.74,81.31,288450,81.86,82.0,80.74,81.31,288450,0.0,1.0
2017-02-03,82.43,82.67,81.325,82.05,228658,82.43,82.67,81.325,82.05,228658,0.0,1.0
2017-02-06,81.99,82.47,81.36,82.2,171340,81.99,82.47,81.36,82.2,171340,0.0,1.0
2017-02-07,82.58,82.61,81.46,82.39,289566,82.58,82.61,81.46,82.39,289566,0.0,1.0
2017-02-08,82.49,82.95,81.56,82.3,368017,82.49,82.95,81.56,82.3,368017,0.0,1.0
2017-02-09,83.6,83.71,82.39,82.69,339528,83.6,83.71,82.39,82.69,339528,0.0,1.0
2017-02-10,83.34,84.0,82.92,84.0,403231,83.34,84.0,82.92,84.0,403231,0.0,1.0
2017-02-13,82.47,83.7899,81.81,83.33,772685,82.47,83.7899,81.81,83.33,772685,0.0,1.0
2017-02-14,88.95,89.585,85.0,86.49,1207159,88.95,89.585,85.0,86.49,1207159,0.0,1.0
2017-02-15,88.72,89.44,87.74,88.99,625852,88.72,89.44,87.74,88.99,625852,0.0,1.0
2017-02-16,88.41,88.595,87.43,88.32,471786,88.41,88.595,87.43,88.32,471786,0.0,1.0
2017-02-17,88.5,89.12,87.821,88.25,273627,88.5,89.12,87.821,88.25,273627,0.0,1.0
2017-02-21,88.4,89.0,87.93,88.6,267568,88.4,89.0,87.93,88.6,267568,0.0,1.0
2017-02-22,87.93,88.51,87.43,88.06,285888,87.93,88.51,87.43,88.06,285888,0.0,1.0
2017-02-23,87.81,88.63,87.345,88.49,288087,87.81,88.63,87.345,88.49,288087,0.0,1.0
2017-02-24,88.05,88.071,87.06,87.65,292732,88.05,88.071,87.06,87.65,292732,0.0,1.0
2017-02-27,89.54,89.73,87.81,87.81,460503,89.54,89.73,87.81,87.81,460503,0.0,1.0
2017-02-28,86.97,89.259,86.83,88.62,671827,86.97,89.259,86.83,88.62,671827,0.0,1.0
2017-03-01,87.48,88.97,87.24,87.64,378634,87.48,88.97,87.24,87.64,378634,0.0,1.0
2017-03-02,87.59,87.98,86.94,87.3,362988,87.59,87.98,86.94,87.3,362988,0.0,1.0
2017-03-03,88.04,88.46,86.9601,87.52,350083,88.04,88.46,86.9601,87.52,350083,0.0,1.0
2017-03-06,87.5,88.62,87.17,87.55,349444,87.5,88.62,87.17,87.55,349444,0.0,1.0
2017-03-07,88.12,88.275,86.72,86.72,545429,88.12,88.275,86.72,86.72,545429,0.0,1.0
2017-03-08,88.88,89.4,86.25,87.12,410678,88.88,89.4,86.25,87.12,410678,0.0,1.0
2017-03-09,89.01,89.64,88.49,88.49,388178,89.01,89.64,88.49,88.49,388178,0.0,1.0
2017-03-10,89.54,89.99,88.84,89.51,557047,89.54,89.99,88.84,89.51,557047,0.0,1.0
2017-03-13,89.16,89.93,88.68,89.54,223169,89.16,89.93,88.68,89.54,223169,0.0,1.0
2017-03-14,89.5,89.91,88.53,89.11,345187,89.5,89.91,88.53,89.11,345187,0.0,1.0
2017-03-15,91.4,91.57,89.75,89.76,618321,91.4,91.57,89.75,89.76,618321,0.0,1.0
2017-03-16,89.39,91.25,88.76,90.89,687310,89.39,91.25,88.76,90.89,687310,0.0,1.0
2017-03-17,90.0,90.27,88.815,89.18,541690,90.0,90.27,88.815,89.18,541690,0.0,1.0
2017-03-20,89.19,90.15,88.925,90.0,245309,89.19,90.15,88.925,90.0,245309,0.0,1.0
2017-03-21,88.12,89.77,87.885,89.35,588473,88.12,89.77,87.885,89.35,588473,0.0,1.0
2017-03-22,88.45,89.03,87.68,88.25,218692,88.45,89.03,87.68,88.25,218692,0.0,1.0
2017-03-23,87.81,88.808,87.75,88.42,176529,87.81,88.808,87.75,88.42,176529,0.0,1.0
2017-03-24,88.11,88.98,87.76,87.97,243865,88.11,88.98,87.76,87.97,243865,0.0,1.0
2017-03-27,88.45,88.68,87.5601,87.72,259837,88.45,88.68,87.5601,87.72,259837,0.0,1.0
2017-03-28,89.36,89.54,88.3,88.81,533103,89.36,89.54,88.3,88.81,533103,0.0,1.0
2017-03-29,89.43,89.75,88.56,89.3,244668,89.43,89.75,88.56,89.3,244668,0.0,1.0
2017-03-30,89.62,89.97,89.085,89.36,254397,89.62,89.97,89.085,89.36,254397,0.0,1.0
2017-03-31,89.95,90.51,89.27,89.53,286949,89.95,90.51,89.27,89.53,286949,0.0,1.0
2017-04-03,89.47,90.59,89.33,89.81,278966,89.47,90.59,89.33,89.81,278966,0.0,1.0
2017-04-04,88.1,89.6,88.04,89.31,346626,88.1,89.6,88.04,89.31,346626,0.0,1.0
2017-04-05,87.52,89.19,87.43,88.54,460347,87.52,89.19,87.43,88.54,460347,0.0,1.0
2017-04-06,87.75,87.78,86.8,87.61,254761,87.75,87.78,86.8,87.61,254761,0.0,1.0
2017-04-07,87.49,87.85,86.44,87.37,315812,87.49,87.85,86.44,87.37,315812,0.0,1.0
2017-04-10,87.12,88.01,86.95,87.56,229336,87.12,88.01,86.95,87.56,229336,0.0,1.0
2017-04-11,87.59,87.6691,86.66,87.03,188775,87.59,87.6691,86.66,87.03,188775,0.0,1.0
2017-04-12,87.09,87.94,86.6501,87.41,149427,87.09,87.94,86.6501,87.41,149427,0.0,1.0
2017-04-13,87.38,87.99,86.6,87.25,232198,87.38,87.99,86.6,87.25,232198,0.0,1.0
2017-04-17,87.98,88.22,87.34,87.61,192689,87.98,88.22,87.34,87.61,192689,0.0,1.0
2017-04-18,87.69,87.99,87.0,87.52,182155,87.69,87.99,87.0,87.52,182155,0.0,1.0
2017-04-19,88.5,89.36,87.65,87.87,314740,88.5,89.36,87.65,87.87,314740,0.0,1.0
2017-04-20,89.34,89.82,88.15,88.85,180874,89.34,89.82,88.15,88.85,180874,0.0,1.0
2017-04-21,88.83,89.33,88.1101,89.26,851417,88.83,89.33,88.1101,89.26,851417,0.0,1.0
2017-04-24,89.01,89.83,88.98,89.81,293952,89.01,89.83,88.98,89.81,293952,0.0,1.0
2017-04-25,88.37,89.5199,86.66,89.11,498888,88.37,89.5199,86.66,89.11,498888,0.0,1.0
2017-04-26,88.31,89.7,88.26,88.72,407895,88.31,89.7,88.26,88.72,407895,0.0,1.0
2017-04-27,89.62,90.14,88.37,88.61,295591,89.62,90.14,88.37,88.61,295591,0.0,1.0
2017-04-28,89.7,89.77,89.03,89.45,262866,89.7,89.77,89.03,89.45,262866,0.0,1.0
2017-05-01,90.43,90.83,89.24,89.99,750518,90.43,90.83,89.24,89.99,750518,0.0,1.0
2017-05-02,90.36,90.86,89.605,90.26,384903,90.36,90.86,89.605,90.26,384903,0.0,1.0
2017-05-03,90.03,90.9499,89.19,90.38,238890,90.03,90.9499,89.19,90.38,238890,0.0,1.0
2017-05-04,90.49,90.98,89.825,90.47,310440,90.49,90.98,89.825,90.47,310440,0.0,1.0
2017-05-05,90.59,90.8,90.11,90.69,261755,90.59,90.8,90.11,90.69,261755,0.0,1.0
2017-05-08,91.52,91.88,89.74,90.34,559381,91.52,91.88,89.74,90.34,559381,0.0,1.0
2017-05-09,91.7,92.61,91.0801,91.68,728396,91.7,92.61,91.0801,91.68,728396,0.0,1.0
2017-05-10,90.22,90.51,86.97,87.28,1038134,90.22,90.51,86.97,87.28,1038134,0.0,1.0
2017-05-11,88.23,90.02,87.44,89.99,811962,88.23,90.02,87.44,89.99,811962,0.0,1.0
2017-05-12,88.28,88.91,87.72,88.43,564585,88.28,88.91,87.72,88.43,564585,0.0,1.0
2017-05-15,89.63,89.93,88.14,88.19,363903,89.63,89.93,88.14,88.19,363903,0.0,1.0
2017-05-16,90.19,90.32,89.3563,89.93,333107,90.19,90.32,89.3563,89.93,333107,0.0,1.0
2017-05-17,88.48,89.66,88.38,89.47,303664,88.48,89.66,88.38,89.47,303664,0.0,1.0
2017-05-18,89.4,89.58,87.92,88.61,309450,89.4,89.58,87.92,88.61,309450,0.0,1.0
2017-05-19,89.6,90.0462,88.86,89.56,218965,89.6,90.0462,88.86,89.56,218965,0.0,1.0
2017-05-22,90.39,90.97,89.37,89.61,497746,90.39,90.97,89.37,89.61,497746,0.0,1.0
2017-05-23,90.62,90.96,90.21,90.87,184217,90.62,90.96,90.21,90.87,184217,0.0,1.0
2017-05-24,91.7,92.04,90.29,90.6,254320,91.7,92.04,90.29,90.6,254320,0.0,1.0
2017-05-25,92.26,92.91,91.33,91.72,215272,92.26,92.91,91.33,91.72,215272,0.0,1.0
2017-05-26,92.6,93.08,92.18,92.22,194800,92.6,93.08,92.18,92.22,194800,0.0,1.0
2017-05-30,91.79,92.96,91.57,92.65,303466,91.79,92.96,91.57,92.65,303466,0.0,1.0
2017-05-31,92.05,92.38,91.47,91.98,210666,92.05,92.38,91.47,91.98,210666,0.0,1.0
2017-06-01,93.45,93.66,92.28,92.53,266033,93.45,93.66,92.28,92.53,266033,0.0,1.0
2017-06-02,93.72,94.07,93.29,93.75,195398,93.72,94.07,93.29,93.75,195398,0.0,1.0
2017-06-05,93.61,93.9982,93.0,93.63,170962,93.61,93.9982,93.0,93.63,170962,0.0,1.0
2017-06-06,93.07,93.65,92.548,93.59,254634,93.07,93.65,92.548,93.59,254634,0.0,1.0
2017-06-07,93.5,93.89,92.82,93.18,228160,93.5,93.89,92.82,93.18,228160,0.0,1.0
2017-06-08,95.19,95.41,93.1,93.4,391836,95.19,95.41,93.1,93.4,391836,0.0,1.0
2017-06-09,94.23,95.83,94.03,95.32,539733,94.23,95.83,94.03,95.32,539733,0.0,1.0
2017-06-12,93.53,94.39,92.67,94.12,298023,93.53,94.39,92.67,94.12,298023,0.0,1.0
2017-06-13,94.14,94.64,93.71,93.95,189757,94.14,94.64,93.71,93.95,189757,0.0,1.0
2017-06-14,94.8,94.96,93.96,94.56,331520,94.8,94.96,93.96,94.56,331520,0.0,1.0
2017-06-15,95.15,95.16,94.135,94.21,231032,95.15,95.16,94.135,94.21,231032,0.0,1.0
2017-06-16,95.76,95.83,95.14,95.46,516946,95.76,95.83,95.14,95.46,516946,0.0,1.0
2017-06-19,97.75,97.92,95.98,96.0,329734,97.75,97.92,95.98,96.0,329734,0.0,1.0
2017-06-20,99.1,99.5,97.07,97.54,612248,99.1,99.5,97.07,97.54,612248,0.0,1.0
2017-06-21,99.46,99.82,98.97,99.25,423054,99.46,99.82,98.97,99.25,423054,0.0,1.0
2017-06-22,100.41,101.23,98.92,99.62,417574,100.41,101.23,98.92,99.62,417574,0.0,1.0
2017-06-23,100.29,100.9789,99.95,100.35,418177,100.29,100.9789,99.95,100.35,418177,0.0,1.0
2017-06-26,100.63,101.2,99.6,100.49,205407,100.63,101.2,99.6,100.49,205407,0.0,1.0
2017-06-27,99.9,101.27,99.59,100.64,302697,99.9,101.27,99.59,100.64,302697,0.0,1.0
2017-06-28,101.2,101.69,100.2407,100.34,197293,101.2,101.69,100.2407,100.34,197293,0.0,1.0
2017-06-29,101.54,102.32,100.78,101.5,384709,101.54,102.32,100.78,101.5,384709,0.0,1.0
2017-06-30,101.15,101.89,100.73,101.89,284467,101.15,101.89,100.73,101.89,284467,0.0,1.0
2017-07-03,101.06,101.61,100.62,101.61,136100,101.06,101.61,100.62,101.61,136100,0.0,1.0
2017-07-05,101.23,101.81,100.695,101.24,308864,101.23,101.81,100.695,101.24,308864,0.0,1.0
2017-07-06,99.26,100.85,99.16,100.53,316210,99.26,100.85,99.16,100.53,316210,0.0,1.0
2017-07-07,100.25,100.5,99.79,99.86,224665,100.25,100.5,99.79,99.86,224665,0.0,1.0
2017-07-10,99.25,100.195,98.72,100.13,316483,99.25,100.195,98.72,100.13,316483,0.0,1.0
2017-07-11,99.39,100.52,99.045,99.28,233400,99.39,100.52,99.045,99.28,233400,0.0,1.0
2017-07-12,99.97,101.0303,98.07,99.86,247857,99.97,101.0303,98.07,99.86,247857,0.0,1.0
2017-07-13,100.65,100.98,98.55,100.22,263654,100.65,100.98,98.55,100.22,263654,0.0,1.0
2017-07-14,100.56,101.24,100.28,100.82,160721,100.56,101.24,100.28,100.82,160721,0.0,1.0
2017-07-17,100.7,101.59,100.26,100.88,158175,100.7,101.59,100.26,100.88,158175,0.0,1.0
2017-07-18,99.69,100.75,99.33,100.75,226457,99.69,100.75,99.33,100.75,226457,0.0,1.0
2017-07-19,100.13,100.46,99.07,100.15,220322,100.13,100.46,99.07,100.15,220322,0.0,1.0
2017-07-20,101.1,101.245,100.305,100.46,170659,101.1,101.245,100.305,100.46,170659,0.0,1.0
2017-07-21,101.16,101.83,100.57,101.03,137277,101.16,101.83,100.57,101.03,137277,0.0,1.0
2017-07-24,101.72,102.1,101.05,101.16,172431,101.72,102.1,101.05,101.16,172431,0.0,1.0
2017-07-25,100.19,101.7,99.96,101.57,434984,100.19,101.7,99.96,101.57,434984,0.0,1.0
2017-07-26,99.44,100.675,99.16,100.3,367680,99.44,100.675,99.16,100.3,367680,0.0,1.0
2017-07-27,98.44,99.81,98.21,99.61,317053,98.44,99.81,98.21,99.61,317053,0.0,1.0
2017-07-28,97.53,98.73,96.08,98.42,444802,97.53,98.73,96.08,98.42,444802,0.0,1.0
2017-07-31,98.2,98.56,97.49,97.76,334386,98.2,98.56,97.49,97.76,334386,0.0,1.0
2017-08-01,98.87,98.97,97.72,98.84,344908,98.87,98.97,97.72,98.84,344908,0.0,1.0
2017-08-02,99.53,99.865,98.59,99.11,227606,99.53,99.865,98.59,99.11,227606,0.0,1.0
2017-08-03,99.5,99.67,98.81,99.25,310532,99.5,99.67,98.81,99.25,310532,0.0,1.0
2017-08-04,99.53,99.97,99.2,99.87,208167,99.53,99.97,99.2,99.87,208167,0.0,1.0
2017-08-07,99.6,99.9,98.9,99.6,372253,99.6,99.9,98.9,99.6,372253,0.0,1.0
2017-08-08,98.36,100.68,98.19,99.6,447690,98.36,100.68,98.19,99.6,447690,0.0,1.0
2017-08-09,98.36,98.93,94.15,97.66,529112,98.36,98.93,94.15,97.66,529112,0.0,1.0
2017-08-10,96.72,98.89,96.6411,98.28,652859,96.72,98.89,96.6411,98.28,652859,0.0,1.0
2017-08-11,97.97,99.04,96.2,96.38,499050,97.97,99.04,96.2,96.38,499050,0.0,1.0
2017-08-14,98.15,98.52,96.83,98.31,264794,98.15,98.52,96.83,98.31,264794,0.0,1.0
2017-08-15,98.58,99.19,97.97,98.25,210615,98.58,99.19,97.97,98.25,210615,0.0,1.0
2017-08-16,99.38,100.0,99.01,99.04,299689,99.38,100.0,99.01,99.04,299689,0.0,1.0
2017-08-17,99.71,100.63,98.42,99.29,439181,99.71,100.63,98.42,99.29,439181,0.0,1.0
2017-08-18,99.98,100.42,98.9,99.43,320896,99.98,100.42,98.9,99.43,320896,0.0,1.0
2017-08-21,101.21,101.385,99.83,99.97,315258,101.21,101.385,99.83,99.97,315258,0.0,1.0
2017-08-22,103.98,104.09,101.1776,101.37,406202,103.98,104.09,101.1776,101.37,406202,0.0,1.0
2017-08-23,103.66,104.9,103.42,103.65,569005,103.66,104.9,103.42,103.65,569005,0.0,1.0
2017-08-24,104.99,105.419,103.52,103.82,266100,104.99,105.419,103.52,103.82,266100,0.0,1.0
2017-08-25,105.03,106.19,104.97,105.33,428275,105.03,106.19,104.97,105.33,428275,0.0,1.0
2017-08-28,105.81,106.44,105.1,105.27,346536,105.81,106.44,105.1,105.27,346536,0.0,1.0
2017-08-29,106.43,106.64,105.655,105.86,469145,106.43,106.64,105.655,105.86,469145,0.0,1.0
2017-08-30,106.8,107.39,105.94,106.21,347157,106.8,107.39,105.94,106.21,347157,0.0,1.0
2017-08-31,108.8,108.85,107.07,107.07,396951,108.8,108.85,107.07,107.07,396951,0.0,1.0
2017-09-01,108.22,109.38,108.08,108.93,326677,108.22,109.38,108.08,108.93,326677,0.0,1.0
2017-09-05,107.45,108.91,106.9,107.95,356970,107.45,108.91,106.9,107.95,356970,0.0,1.0
2017-09-06,107.86,108.27,106.84,108.15,405885,107.86,108.27,106.84,108.15,405885,0.0,1.0
2017-09-07,109.25,109.27,107.31,108.25,353586,109.25,109.27,107.31,108.25,353586,0.0,1.0
2017-09-08,108.18,109.59,108.07,108.71,440169,108.18,109.59,108.07,108.71,440169,0.0,1.0
2017-09-11,108.57,108.93,107.86,108.93,493631,108.57,108.93,107.86,108.93,493631,0.0,1.0
2017-09-12,109.26,109.26,108.06,108.66,462307,109.26,109.26,108.06,108.66,462307,0.0,1.0
2017-09-13,107.53,109.425,107.39,109.16,551762,107.53,109.425,107.39,109.16,551762,0.0,1.0
2017-09-14,106.31,108.22,106.07,107.36,489486,106.31,108.22,106.07,107.36,489486,0.0,1.0
2017-09-15,106.02,106.53,105.32,106.02,571676,106.02,106.53,105.32,106.02,571676,0.0,1.0
2017-09-18,107.29,107.47,105.87,106.35,401121,107.29,107.47,105.87,106.35,401121,0.0,1.0
2017-09-19,105.68,107.32,105.52,107.25,404595,105.68,107.32,105.52,107.25,404595,0.0,1.0
2017-09-20,105.8,106.48,105.13,105.58,297104,105.8,106.48,105.13,105.58,297104,0.0,1.0
2017-09-21,105.38,105.97,105.22,105.68,229587,105.38,105.97,105.22,105.68,229587,0.0,1.0
2017-09-22,105.51,105.83,104.3,105.52,428666,105.51,105.83,104.3,105.52,428666,0.0,1.0
2017-09-25,105.84,106.325,104.45,105.24,250921,105.84,106.325,104.45,105.24,250921,0.0,1.0
2017-09-26,105.43,106.19,105.0,105.82,328743,105.43,106.19,105.0,105.82,328743,0.0,1.0
2017-09-27,107.03,107.31,105.89,105.96,297801,107.03,107.31,105.89,105.96,297801,0.0,1.0
2017-09-28,106.93,107.34,106.47,106.9,295168,106.93,107.34,106.47,106.9,295168,0.0,1.0
2017-09-29,108.02,108.41,106.8401,106.94,330915,108.02,108.41,106.8401,106.94,330915,0.0,1.0
2017-10-02,108.93,109.0,107.99,108.05,440909,108.93,109.0,107.99,108.05,440909,0.0,1.0
2017-10-03,109.32,109.42,108.61,108.92,293757,109.32,109.42,108.61,108.92,293757,0.0,1.0
2017-10-04,109.58,109.74,108.78,109.3,267275,109.58,109.74,108.78,109.3,267275,0.0,1.0
2017-10-05,110.12,110.52,109.02,109.72,358125,110.12,110.52,109.02,109.72,358125,0.0,1.0
2017-10-06,109.9,110.59,109.27,109.91,207174,109.9,110.59,109.27,109.91,207174,0.0,1.0
2017-10-09,110.46,110.82,109.5,110.57,221340,110.46,110.82,109.5,110.57,221340,0.0,1.0
2017-10-10,111.8,111.84,110.82,110.82,246447,111.8,111.84,110.82,110.82,246447,0.0,1.0
2017-10-11,112.8,112.97,111.74,111.74,271398,112.8,112.97,111.74,111.74,271398,0.0,1.0
2017-10-12,112.59,113.83,112.35,112.65,428882,112.59,113.83,112.35,112.65,428882,0.0,1.0
2017-10-13,112.92,113.17,111.901,112.75,250803,112.92,113.17,111.901,112.75,250803,0.0,1.0
2017-10-16,114.07,114.61,112.94,113.77,265095,114.07,114.61,112.94,113.77,265095,0.0,1.0
2017-10-17,114.23,114.5,113.81,114.02,171810,114.23,114.5,113.81,114.02,171810,0.0,1.0
2017-10-18,114.7,114.935,114.01,114.58,264164,114.7,114.935,114.01,114.58,264164,0.0,1.0
2017-10-19,115.35,115.6,114.17,114.76,190051,115.35,115.6,114.17,114.76,190051,0.0,1.0
2017-10-20,115.17,115.96,114.84,115.66,322649,115.17,115.96,114.84,115.66,322649,0.0,1.0
2017-10-23,114.91,115.44,114.3,115.37,206984,114.91,115.44,114.3,115.37,206984,0.0,1.0
2017-10-24,114.81,115.42,113.45,115.42,213948,114.81,115.42,113.45,115.42,213948,0.0,1.0
2017-10-25,114.87,115.5,114.39,115.27,350492,114.87,115.5,114.39,115.27,350492,0.0,1.0
2017-10-26,118.09,118.39,114.7,114.91,506630,118.09,118.39,114.7,114.91,506630,0.0,1.0
2017-10-27,117.38,118.6588,114.905,118.32,422997,117.38,118.6588,114.905,118.32,422997,0.0,1.0
2017-10-30,115.13,117.82,114.99,117.06,183078,115.13,117.82,114.99,117.06,183078,0.0,1.0
2017-10-31,116.29,116.41,115.14,115.22,493187,116.29,116.41,115.14,115.22,493187,0.0,1.0
2017-11-01,117.76,118.0,116.3,116.59,508507,117.76,118.0,116.3,116.59,508507,0.0,1.0
2017-11-02,117.13,119.05,117.02,117.41,339953,117.13,119.05,117.02,117.41,339953,0.0,1.0
2017-11-03,117.75,118.31,116.71,117.03,276894,117.75,118.31,116.71,117.03,276894,0.0,1.0
2017-11-06,117.35,118.17,116.72,117.67,354385,117.35,118.17,116.72,117.67,354385,0.0,1.0
2017-11-07,116.89,118.28,116.25,117.13,304234,116.89,118.28,116.25,117.13,304234,0.0,1.0
2017-11-08,117.8,118.95,117.02,117.19,547057,117.8,118.95,117.02,117.19,547057,0.0,1.0
2017-11-09,102.85,108.0,100.44,108.0,1950531,102.85,108.0,100.44,108.0,1950531,0.0,1.0
2017-11-10,102.12,104.49,100.88,102.64,957747,102.12,104.49,100.88,102.64,957747,0.0,1.0
2017-11-13,101.93,102.29,100.24,101.5,557692,101.93,102.29,100.24,101.5,557692,0.0,1.0
2017-11-14,100.92,101.89,100.2801,101.57,363075,100.92,101.89,100.2801,101.57,363075,0.0,1.0
2017-11-15,100.43,100.785,99.12,99.99,332287,100.43,100.785,99.12,99.99,332287,0.0,1.0
2017-11-16,101.47,102.16,100.56,100.56,604299,101.47,102.16,100.56,100.56,604299,0.0,1.0
2017-11-17,101.39,102.0,100.61,101.24,367205,101.39,102.0,100.61,101.24,367205,0.0,1.0
2017-11-20,101.51,101.8,101.02,101.41,240577,101.51,101.8,101.02,101.41,240577,0.0,1.0
2017-11-21,102.43,102.49,100.86,101.69,364263,102.43,102.49,100.86,101.69,364263,0.0,1.0
2017-11-22,102.29,103.36,102.21,102.63,209683,102.29,103.36,102.21,102.63,209683,0.0,1.0
2017-11-24,101.8,102.54,101.72,102.36,129621,101.8,102.54,101.72,102.36,129621,0.0,1.0
2017-11-27,102.3,103.15,101.38,101.5,363053,102.3,103.15,101.38,101.5,363053,0.0,1.0
2017-11-28,103.39,103.56,102.16,102.65,383431,103.39,103.56,102.16,102.65,383431,0.0,1.0
2017-11-29,102.66,103.48,101.92,103.48,337931,102.66,103.48,101.92,103.48,337931,0.0,1.0
2017-11-30,104.2,104.36,102.64,103.04,329026,104.2,104.36,102.64,103.04,329026,0.0,1.0
2017-12-01,104.29,104.81,102.73,104.2,358463,104.29,104.81,102.73,104.2,358463,0.0,1.0
2017-12-04,102.07,105.37,101.86,105.08,384438,102.07,105.37,101.86,105.08,384438,0.0,1.0
2017-12-05,101.82,103.33,101.5205,102.06,443446,101.82,103.33,101.5205,102.06,443446,0.0,1.0
2017-12-06,102.48,102.95,101.29,101.9,218216,102.48,102.95,101.29,101.9,218216,0.0,1.0
2017-12-07,103.13,103.3,101.93,102.14,250768,103.13,103.3,101.93,102.14,250768,0.0,1.0
2017-12-08,103.84,103.87,102.65,103.62,174532,103.84,103.87,102.65,103.62,174532,0.0,1.0
2017-12-11,103.9,104.87,103.35,104.05,294230,103.9,104.87,103.35,104.05,294230,0.0,1.0
2017-12-12,104.57,105.11,103.23,104.15,259391,104.57,105.11,103.23,104.15,259391,0.0,1.0
2017-12-13,106.0,107.08,104.71,105.31,368796,106.0,107.08,104.71,105.31,368796,0.0,1.0
2017-12-14,104.88,106.29,104.42,106.21,300579,104.88,106.29,104.42,106.21,300579,0.0,1.0
2017-12-15,108.08,108.17,104.84,104.84,739946,108.08,108.17,104.84,104.84,739946,0.0,1.0
2017-12-18,108.45,109.86,108.25,108.63,291732,108.45,109.86,108.25,108.63,291732,0.0,1.0
2017-12-19,109.74,110.35,108.44,108.72,368399,109.74,110.35,108.44,108.72,368399,0.0,1.0
2017-12-20,109.44,110.42,109.21,110.2,229282,109.44,110.42,109.21,110.2,229282,0.0,1.0
2017-12-21,108.77,109.98,108.42,109.9,167832,108.77,109.98,108.42,109.9,167832,0.0,1.0
2017-12-22,108.51,108.83,107.64,108.8,159654,108.51,108.83,107.64,108.8,159654,0.0,1.0
2017-12-26,107.77,108.74,107.5,108.71,167359,107.77,108.74,107.5,108.71,167359,0.0,1.0
2017-12-27,108.95,108.95,107.85,107.85,180481,108.95,108.95,107.85,107.85,180481,0.0,1.0
2017-12-28,109.74,109.75,108.14,109.38,240391,109.74,109.75,108.14,109.38,240391,0.0,1.0
2017-12-29,109.45,110.71,109.33,110.0,195272,109.45,110.71,109.33,110.0,195272,0.0,1.0
2018-01-02,110.65,110.86,109.12,109.81,347584,110.65,110.86,109.12,109.81,347584,0.0,1.0
2018-01-03,110.31,111.08,108.87,111.08,404873,110.31,111.08,108.87,111.08,404873,0.0,1.0
2018-01-04,109.47,110.66,109.21,110.61,327831,109.47,110.66,109.21,110.61,327831,0.0,1.0
2018-01-05,111.88,112.46,109.69,110.16,230164,111.88,112.46,109.69,110.16,230164,0.0,1.0
2018-01-08,111.89,112.29,110.42,112.11,181674,111.89,112.29,110.42,112.11,181674,0.0,1.0
2018-01-09,110.47,112.47,110.19,112.44,336843,110.47,112.47,110.19,112.44,336843,0.0,1.0
2018-01-10,109.85,109.94,108.01,109.94,372775,109.85,109.94,108.01,109.94,372775,0.0,1.0
2018-01-11,108.06,110.36,107.37,109.91,483951,108.06,110.36,107.37,109.91,483951,0.0,1.0
2018-01-12,105.34,108.23,104.86,108.23,693943,105.34,108.23,104.86,108.23,693943,0.0,1.0
2018-01-16,105.76,106.45,104.92,105.64,414925,105.76,106.45,104.92,105.64,414925,0.0,1.0
2018-01-17,106.77,106.94,105.35,106.29,328874,106.77,106.94,105.35,106.29,328874,0.0,1.0
2018-01-18,106.67,107.45,105.89,106.76,243551,106.67,107.45,105.89,106.76,243551,0.0,1.0
2018-01-19,107.89,108.18,104.38,106.56,382555,107.89,108.18,104.38,106.56,382555,0.0,1.0
2018-01-22,105.8,106.42,104.0,104.4,436353,105.8,106.42,104.0,104.4,436353,0.0,1.0
2018-01-23,106.97,108.0,105.38,105.68,434529,106.97,108.0,105.38,105.68,434529,0.0,1.0
2018-01-24,105.53,107.05,104.6,106.99,392050,105.53,107.05,104.6,106.99,392050,0.0,1.0
2018-01-25,107.2,107.23,105.51,105.94,248625,107.2,107.23,105.51,105.94,248625,0.0,1.0
2018-01-26,107.83,108.08,106.76,107.7,338868,107.83,108.08,106.76,107.7,338868,0.0,1.0
2018-01-29,107.47,109.16,107.19,107.83,250733,107.47,109.16,107.19,107.83,250733,0.0,1.0
2018-01-30,106.1,107.77,105.75,106.41,258007,106.1,107.77,105.75,106.41,258007,0.0,1.0
2018-01-31,105.44,107.66,105.16,106.7,427294,105.44,107.66,105.16,106.7,427294,0.0,1.0
2018-02-01,107.8,108.3,105.14,105.59,388867,107.8,108.3,105.14,105.59,388867,0.0,1.0
2018-02-02,102.94,107.41,102.19,106.95,529025,102.94,107.41,102.19,106.95,529025,0.0,1.0
2018-02-05,100.08,102.9,98.94,102.09,500389,100.08,102.9,98.94,102.09,500389,0.0,1.0
2018-02-06,100.83,101.36,98.16,98.37,442871,100.83,101.36,98.16,98.37,442871,0.0,1.0
2018-02-07,100.43,101.78,100.06,100.72,286832,100.43,101.78,100.06,100.72,286832,0.0,1.0
2018-02-08,98.19,101.66,98.12,100.6,401988,98.19,101.66,98.12,100.6,401988,0.0,1.0
2018-02-09,99.77,100.54,96.7,99.45,422480,99.77,100.54,96.7,99.45,422480,0.0,1.0
2018-02-12,101.99,103.23,100.24,100.51,1204707,101.99,103.23,100.24,100.51,1204707,0.0,1.0
2018-02-13,107.66,108.75,98.72,100.25,1381138,107.66,108.75,98.72,100.25,1381138,0.0,1.0
2018-02-14,110.31,112.6,108.67,110.72,1136551,110.31,112.6,108.67,110.72,1136551,0.0,1.0
2018-02-15,109.65,111.22,107.37,111.22,501435,109.65,111.22,107.37,111.22,501435,0.0,1.0
2018-02-16,108.11,109.56,107.93,109.4,356612,108.11,109.56,107.93,109.4,356612,0.0,1.0
2018-02-20,107.03,108.83,106.87,107.7,301346,107.03,108.83,106.87,107.7,301346,0.0,1.0
2018-02-21,107.07,108.57,106.72,107.35,332191,107.07,108.57,106.72,107.35,332191,0.0,1.0
2018-02-22,105.63,107.44,105.35,107.44,324904,105.63,107.44,105.35,107.44,324904,0.0,1.0
2018-02-23,109.34,109.8,106.32,106.32,390653,109.34,109.8,106.32,106.32,390653,0.0,1.0
2018-02-26,108.95,109.51,106.42,109.51,331535,108.95,109.51,106.42,109.51,331535,0.0,1.0
2018-02-27,107.82,109.01,107.38,108.7,347257,107.82,109.01,107.38,108.7,347257,0.0,1.0
2018-02-28,106.61,108.75,106.61,107.91,411815,106.61,108.75,106.61,107.91,411815,0.0,1.0
2018-03-01,104.94,106.59,102.76,106.59,460621,104.94,106.59,102.76,106.59,460621,0.0,1.0
2018-03-02,106.56,106.81,104.03,104.03,336269,106.56,106.81,104.03,104.03,336269,0.0,1.0
2018-03-05,108.27,108.99,105.74,106.29,551784,108.27,108.99,105.74,106.29,551784,0.0,1.0
2018-03-06,111.32,111.47,107.88,108.67,809419,111.32,111.47,107.88,108.67,809419,0.0,1.0
2018-03-07,111.14,112.36,110.1,110.21,624502,111.14,112.36,110.1,110.21,624502,0.0,1.0
2018-03-08,111.92,112.81,110.21,111.73,413505,111.92,112.81,110.21,111.73,413505,0.0,1.0
2018-03-09,114.82,115.34,111.33,112.39,456631,114.82,115.34,111.33,112.39,456631,0.0,1.0
2018-03-12,115.2,115.61,114.0,114.75,335891,115.2,115.61,114.0,114.75,335891,0.0,1.0
2018-03-13,114.19,115.65,113.6,115.45,247877,114.19,115.65,113.6,115.45,247877,0.0,1.0
2018-03-14,112.71,114.64,111.8,114.64,316712,112.71,114.64,111.8,114.64,316712,0.0,1.0
2018-03-15,112.06,112.85,110.17,112.71,274745,112.06,112.85,110.17,112.71,274745,0.0,1.0
2018-03-16,111.1,112.26,110.69,112.0,514323,111.1,112.26,110.69,112.0,514323,0.0,1.0
2018-03-19,110.86,111.16,109.9,110.93,251465,110.86,111.16,109.9,110.93,251465,0.0,1.0
2018-03-20,110.44,111.36,110.04,111.0,228020,110.44,111.36,110.04,111.0,228020,0.0,1.0
2018-03-21,109.9,111.07,109.18,110.38,325697,109.9,111.07,109.18,110.38,325697,0.0,1.0
2018-03-22,106.89,109.88,106.83,109.29,255598,106.89,109.88,106.83,109.29,255598,0.0,1.0
2018-03-23,106.27,107.76,105.95,107.26,332489,106.27,107.76,105.95,107.26,332489,0.0,1.0
2018-03-26,108.8,108.98,105.97,107.65,251945,108.8,108.98,105.97,107.65,251945,0.0,1.0
2018-03-27,107.27,109.09,106.52,109.06,426784,107.27,109.09,106.52,109.06,426784,0.0,1.0
2018-03-28,106.18,107.77,105.46,107.35,429915,106.18,107.77,105.46,107.35,429915,0.0,1.0
2018-03-29,106.74,107.01,104.87,106.74,281983,106.74,107.01,104.87,106.74,281983,0.0,1.0
2018-04-02,103.11,106.52,102.28,106.33,343554,103.11,106.52,102.28,106.33,343554,0.0,1.0
2018-04-03,104.58,105.13,102.26,103.95,360965,104.58,105.13,102.26,103.95,360965,0.0,1.0
2018-04-04,105.62,105.8,102.83,103.46,419197,105.62,105.8,102.83,103.46,419197,0.0,1.0
2018-04-05,105.45,106.37,104.47,106.37,296291,105.45,106.37,104.47,106.37,296291,0.0,1.0
2018-04-06,102.37,105.26,101.58,104.39,253149,102.37,105.26,101.58,104.39,253149,0.0,1.0
2018-04-09,103.58,104.9,102.66,103.07,247039,103.58,104.9,102.66,103.07,247039,0.0,1.0
2018-04-10,106.1,106.68,103.94,104.44,288706,106.1,106.68,103.94,104.44,288706,0.0,1.0
2018-04-11,105.29,106.19,104.85,105.52,143256,105.29,106.19,104.85,105.52,143256,0.0,1.0
2018-04-12,106.01,106.84,105.43,105.52,190482,106.01,106.84,105.43,105.52,190482,0.0,1.0
2018-04-13,106.05,106.79,105.31,106.79,217809,106.05,106.79,105.31,106.79,217809,0.0,1.0
2018-04-16,107.25,107.99,106.49,106.8,156246,107.25,107.99,106.49,106.8,156246,0.0,1.0
2018-04-17,108.01,108.23,106.19,107.86,343681,108.01,108.23,106.19,107.86,343681,0.0,1.0
2018-04-18,108.12,109.24,107.92,108.37,228769,108.12,109.24,107.92,108.37,228769,0.0,1.0
2018-04-19,106.0,108.09,105.72,107.96,311623,106.0,108.09,105.72,107.96,311623,0.0,1.0
2018-04-20,105.46,108.72,105.03,105.86,271665,105.46,108.72,105.03,105.86,271665,0.0,1.0
2018-04-23,106.52,107.56,105.81,105.86,124627,106.52,107.56,105.81,105.86,124627,0.0,1.0
2018-04-24,105.21,107.86,104.28,106.83,151844,105.21,107.86,104.28,106.83,151844,0.0,1.0
2018-04-25,104.7,105.18,104.11,105.12,213790,104.7,105.18,104.11,105.12,213790,0.0,1.0
2018-04-26,104.8,105.49,104.3,105.25,173707,104.8,105.49,104.3,105.25,173707,0.0,1.0
2018-04-27,105.07,105.31,104.06,104.58,468314,105.07,105.31,104.06,104.58,468314,0.0,1.0
2018-04-30,104.19,105.8,104.16,105.4,206386,104.19,105.8,104.16,105.4,206386,0.0,1.0
2018-05-01,104.99,105.43,103.44,103.81,216610,104.99,105.43,103.44,103.81,216610,0.0,1.0
2018-05-02,104.79,105.28,103.02,105.01,376447,104.79,105.28,103.02,105.01,376447,0.0,1.0
2018-05-03,104.92,105.43,103.24,104.53,345369,104.92,105.43,103.24,104.53,345369,0.0,1.0
2018-05-04,105.93,106.49,104.14,104.6,175893,105.93,106.49,104.14,104.6,175893,0.0,1.0
2018-05-07,105.36,106.79,105.17,106.15,342950,105.36,106.79,105.17,106.15,342950,0.0,1.0
2018-05-08,104.94,106.3,104.48,105.09,271891,104.94,106.3,104.48,105.09,271891,0.0,1.0
2018-05-09,105.17,105.7,103.59,104.97,371867,105.17,105.7,103.59,104.97,371867,0.0,1.0
2018-05-10,104.57,107.0,103.53,107.0,536436,104.57,107.0,103.53,107.0,536436,0.0,1.0
2018-05-11,105.53,106.06,104.03,104.89,638021,105.53,106.06,104.03,104.89,638021,0.0,1.0
2018-05-14,107.31,107.74,105.51,105.56,601884,107.31,107.74,105.51,105.56,601884,0.0,1.0
2018-05-15,104.16,106.7,103.93,106.7,453620,104.16,106.7,103.93,106.7,453620,0.0,1.0
2018-05-16,103.73,104.65,102.96,103.86,314547,103.73,104.65,102.96,103.86,314547,0.0,1.0
2018-05-17,105.0,106.23,103.58,103.75,397748,105.0,106.23,103.58,103.75,397748,0.0,1.0
2018-05-18,105.93,106.6,105.21,105.21,247429,105.93,106.6,105.21,105.21,247429,0.0,1.0
2018-05-21,106.61,107.07,106.07,106.78,446577,106.61,107.07,106.07,106.78,446577,0.0,1.0
2018-05-22,106.69,107.32,106.32,107.19,474183,106.69,107.32,106.32,107.19,474183,0.0,1.0
2018-05-23,106.49,107.14,106.12,106.44,192994,106.49,107.14,106.12,106.44,192994,0.0,1.0
2018-05-24,105.68,106.77,105.59,106.57,218636,105.68,106.77,105.59,106.57,218636,0.0,1.0
2018-05-25,104.13,105.9,103.97,105.49,227455,104.13,105.9,103.97,105.49,227455,0.0,1.0
2018-05-29,104.63,104.7,103.25,103.29,364201,104.63,104.7,103.25,103.29,364201,0.0,1.0
2018-05-30,107.67,107.84,105.45,105.51,352398,107.67,107.84,105.45,105.51,352398,0.0,1.0
2018-05-31,107.52,108.56,106.91,107.68,336455,107.52,108.56,106.91,107.68,336455,0.0,1.0
2018-06-01,108.12,108.54,107.2,108.16,171185,108.12,108.54,107.2,108.16,171185,0.0,1.0
2018-06-04,109.02,109.07,107.66,108.58,168983,109.02,109.07,107.66,108.58,168983,0.0,1.0
2018-06-05,110.05,110.37,108.7,109.1,265368,110.05,110.37,108.7,109.1,265368,0.0,1.0
2018-06-06,111.95,112.5,109.34,110.13,303031,111.95,112.5,109.34,110.13,303031,0.0,1.0
2018-06-07,112.44,112.67,111.28,111.85,261905,112.44,112.67,111.28,111.85,261905,0.0,1.0
2018-06-08,114.12,114.42,112.31,112.31,374221,114.12,114.42,112.31,112.31,374221,0.0,1.0
2018-06-11,115.86,115.99,113.74,114.12,329932,115.86,115.99,113.74,114.12,329932,0.0,1.0
2018-06-12,115.96,116.59,115.17,115.49,263698,115.96,116.59,115.17,115.49,263698,0.0,1.0
2018-06-13,113.87,116.19,113.69,116.13,537942,113.87,116.19,113.69,116.13,537942,0.0,1.0
2018-06-14,114.47,115.15,113.54,114.58,255129,114.47,115.15,113.54,114.58,255129,0.0,1.0
2018-06-15,117.25,118.53,115.21,115.37,691690,117.25,118.53,115.21,115.37,691690,0.0,1.0
2018-06-18,116.56,117.43,116.26,116.73,214400,116.56,117.43,116.26,116.73,214400,0.0,1.0
2018-06-19,115.97,116.42,114.71,115.68,314388,115.97,116.42,114.71,115.68,314388,0.0,1.0
2018-06-20,116.93,117.26,115.85,116.5,262646,116.93,117.26,115.85,116.5,262646,0.0,1.0
2018-06-21,115.73,117.39,115.43,116.61,234120,115.73,117.39,115.43,116.61,234120,0.0,1.0
2018-06-22,116.21,116.9,114.91,116.39,576475,116.21,116.9,114.91,116.39,576475,0.0,1.0
2018-06-25,113.11,116.13,112.45,116.13,272951,113.11,116.13,112.45,116.13,272951,0.0,1.0
2018-06-26,112.39,113.31,111.4,113.14,301473,112.39,113.31,111.4,113.14,301473,0.0,1.0
2018-06-27,110.3,112.74,110.17,112.36,176463,110.3,112.74,110.17,112.36,176463,0.0,1.0
2018-06-28,111.22,111.39,108.88,109.95,242551,111.22,111.39,108.88,109.95,242551,0.0,1.0
2018-06-29,112.26,112.92,111.17,111.3,228909,112.26,112.92,111.17,111.3,228909,0.0,1.0
2018-07-02,112.11,112.23,110.4,111.42,265907,112.11,112.23,110.4,111.42,265907,0.0,1.0
2018-07-03,113.24,113.72,112.02,112.4,130969,113.24,113.72,112.02,112.4,130969,0.0,1.0
2018-07-05,114.14,114.22,112.98,113.83,252907,114.14,114.22,112.98,113.83,252907,0.0,1.0
2018-07-06,115.78,115.93,114.18,114.35,205137,115.78,115.93,114.18,114.35,205137,0.0,1.0
2018-07-09,116.1,116.89,115.66,116.0,177534,116.1,116.89,115.66,116.0,177534,0.0,1.0
2018-07-10,116.79,117.02,115.31,116.06,184181,116.79,117.02,115.31,116.06,184181,0.0,1.0
2018-07-11,115.51,116.75,115.32,116.07,269700,115.51,116.75,115.32,116.07,269700,0.0,1.0
2018-07-12,116.96,117.42,115.65,115.65,203911,116.96,117.42,115.65,115.65,203911,0.0,1.0
2018-07-13,117.31,117.85,116.33,116.99,128747,117.31,117.85,116.33,116.99,128747,0.0,1.0
2018-07-16,117.66,117.91,116.54,117.46,169881,117.66,117.91,116.54,117.46,169881,0.0,1.0
2018-07-17,119.95,120.51,116.96,118.0,336051,119.95,120.51,116.96,118.0,336051,0.0,1.0
2018-07-18,120.42,120.59,119.21,120.35,343139,120.42,120.59,119.21,120.35,343139,0.0,1.0
2018-07-19,122.12,122.69,120.01,120.01,233125,122.12,122.69,120.01,120.01,233125,0.0,1.0
2018-07-20,124.27,124.35,122.13,122.32,333648,124.27,124.35,122.13,122.32,333648,0.0,1.0
2018-07-23,124.63,125.0,123.91,124.14,474576,124.63,125.0,123.91,124.14,474576,0.0,1.0
2018-07-24,123.82,127.88,123.48,125.0,446564,123.82,127.88,123.48,125.0,446564,0.0,1.0
2018-07-25,123.3,124.13,121.54,123.0,1371072,123.3,124.13,121.54,123.0,1371072,0.0,1.0
2018-07-26,124.64,124.91,122.94,123.53,305390,124.64,124.91,122.94,123.53,305390,0.0,1.0
2018-07-27,122.26,124.44,121.34,124.44,289482,122.26,124.44,121.34,124.44,289482,0.0,1.0
2018-07-30,120.98,122.86,120.54,122.25,310435,120.98,122.86,120.54,122.25,310435,0.0,1.0
2018-07-31,124.3,124.92,121.85,121.87,271099,124.3,124.92,121.85,121.87,271099,0.0,1.0
2018-08-01,124.77,125.13,124.0,124.0,222161,124.77,125.13,124.0,124.0,222161,0.0,1.0
2018-08-02,126.89,127.6,124.25,124.25,327185,126.89,127.6,124.25,124.25,327185,0.0,1.0
2018-08-03,127.73,127.89,124.25,124.25,360968,127.73,127.89,124.25,124.25,360968,0.0,1.0
2018-08-06,127.54,129.49,127.29,127.49,387703,127.54,129.49,127.29,127.49,387703,0.0,1.0
2018-08-07,128.42,129.31,126.66,127.83,570972,128.42,129.31,126.66,127.83,570972,0.0,1.0
2018-08-08,124.18,130.66,124.03,124.95,684578,124.18,130.66,124.03,124.95,684578,0.0,1.0
2018-08-09,121.76,125.27,121.68,124.76,531583,121.76,125.27,121.68,124.76,531583,0.0,1.0
2018-08-10,120.59,122.26,120.03,121.2,529530,120.59,122.26,120.03,121.2,529530,0.0,1.0
2018-08-13,119.93,121.5,119.06,121.09,601125,119.93,121.5,119.06,121.09,601125,0.0,1.0
2018-08-14,120.14,120.54,119.27,119.81,726904,120.14,120.54,119.27,119.81,726904,0.0,1.0
2018-08-15,118.84,120.44,117.92,119.61,357068,118.84,120.44,117.92,119.61,357068,0.0,1.0
2018-08-16,120.59,121.17,118.78,119.64,306636,120.59,121.17,118.78,119.64,306636,0.0,1.0
2018-08-17,121.13,121.54,120.38,120.58,316702,121.13,121.54,120.38,120.58,316702,0.0,1.0
2018-08-20,119.64,121.83,119.55,121.26,276449,119.64,121.83,119.55,121.26,276449,0.0,1.0
2018-08-21,120.17,120.43,119.45,119.45,400097,120.17,120.43,119.45,119.45,400097,0.0,1.0
2018-08-22,120.51,120.83,119.56,120.17,204593,120.51,120.83,119.56,120.17,204593,0.0,1.0
2018-08-23,121.96,123.84,121.9,123.02,343618,121.96,123.84,121.9,123.02,343618,0.0,1.0
2018-08-24,121.51,123.21,121.01,121.65,439177,121.51,123.21,121.01,121.65,439177,0.0,1.0
2018-08-27,122.03,123.0,121.59,123.0,590830,122.03,123.0,121.59,123.0,590830,0.0,1.0
2018-08-28,121.77,122.57,121.34,122.33,301610,121.77,122.57,121.34,122.33,301610,0.0,1.0
2018-08-29,121.77,122.2,121.27,122.13,194435,121.77,122.2,121.27,122.13,194435,0.0,1.0
2018-08-30,121.56,121.87,121.18,121.78,448112,121.56,121.87,121.18,121.78,448112,0.0,1.0
2018-08-31,123.51,123.73,120.86,121.14,369265,123.51,123.73,120.86,121.14,369265,0.0,1.0
2018-09-04,124.71,124.8,123.16,123.48,416441,124.71,124.8,123.16,123.48,416441,0.0,1.0
2018-09-05,124.28,124.96,123.64,124.3,267963,124.28,124.96,123.64,124.3,267963,0.0,1.0
2018-09-06,125.5,125.87,124.2,124.2,368666,125.5,125.87,124.2,124.2,368666,0.0,1.0
2018-09-07,126.32,126.95,124.88,124.99,329407,126.32,126.95,124.88,124.99,329407,0.0,1.0
2018-09-10,126.7,127.32,126.18,126.8,336222,126.7,127.32,126.18,126.8,336222,0.0,1.0
2018-09-11,127.92,128.04,125.68,126.54,275899,127.92,128.04,125.68,126.54,275899,0.0,1.0
2018-09-12,129.11,129.43,127.28,127.82,274927,129.11,129.43,127.28,127.82,274927,0.0,1.0
2018-09-13,130.95,132.0,128.62,129.13,539939,130.95,132.0,128.62,129.13,539939,0.0,1.0
2018-09-14,132.28,132.49,131.02,131.02,339201,132.28,132.49,131.02,131.02,339201,0.0,1.0
2018-09-17,129.19,132.22,128.71,132.0,337537,129.19,132.22,128.71,132.0,337537,0.0,1.0
2018-09-18,129.94,130.02,128.99,129.16,229057,129.94,130.02,128.99,129.16,229057,0.0,1.0
2018-09-19,127.85,130.27,126.85,129.96,281630,127.85,130.27,126.85,129.96,281630,0.0,1.0
2018-09-20,128.92,129.19,127.73,128.58,175414,128.92,129.19,127.73,128.58,175414,0.0,1.0
2018-09-21,128.41,129.14,127.43,128.82,457442,128.41,129.14,127.43,128.82,457442,0.0,1.0
2018-09-24,128.75,128.82,127.22,128.42,180190,128.75,128.82,127.22,128.42,180190,0.0,1.0
2018-09-25,131.69,131.9,129.03,129.65,434487,131.69,131.9,129.03,129.65,434487,0.0,1.0
2018-09-26,131.54,132.4,130.92,131.78,477415,131.54,132.4,130.92,131.78,477415,0.0,1.0
2018-09-27,133.74,134.84,131.58,131.78,587627,133.74,134.84,131.58,131.78,587627,0.0,1.0
2018-09-28,134.54,135.9,133.52,133.52,672037,134.54,135.9,133.52,133.52,672037,0.0,1.0
2018-10-01,133.55,135.88,133.31,135.29,285576,133.55,135.88,133.31,135.29,285576,0.0,1.0
2018-10-02,133.52,133.91,132.8,133.78,589654,133.52,133.91,132.8,133.78,589654,0.0,1.0
2018-10-03,134.37,134.62,133.59,134.43,826808,134.37,134.62,133.59,134.43,826808,0.0,1.0
2018-10-04,130.65,134.43,130.02,133.89,287312,130.65,134.43,130.02,133.89,287312,0.0,1.0
2018-10-05,129.73,132.0,128.25,130.64,406345,129.73,132.0,128.25,130.64,406345,0.0,1.0
2018-10-08,128.31,129.28,126.62,129.08,513420,128.31,129.28,126.62,129.08,513420,0.0,1.0
2018-10-09,128.2,129.15,126.83,127.41,353571,128.2,129.15,126.83,127.41,353571,0.0,1.0
2018-10-10,123.06,127.85,122.88,127.69,481429,123.06,127.85,122.88,127.69,481429,0.0,1.0
2018-10-11,120.87,124.31,120.68,123.15,395208,120.87,124.31,120.68,123.15,395208,0.0,1.0
2018-10-12,122.99,124.12,121.81,123.05,674428,122.99,124.12,121.81,123.05,674428,0.0,1.0
2018-10-15,121.86,123.02,120.9,122.65,407640,121.86,123.02,120.9,122.65,407640,0.0,1.0
2018-10-16,126.85,126.89,123.06,123.06,465037,126.85,126.89,123.06,123.06,465037,0.0,1.0
2018-10-17,127.25,127.9,125.7,127.11,222072,127.25,127.9,125.7,127.11,222072,0.0,1.0
2018-10-18,125.2,127.3,123.86,126.82,164833,125.2,127.3,123.86,126.82,164833,0.0,1.0
2018-10-19,122.33,125.95,121.96,125.66,289329,122.33,125.95,121.96,125.66,289329,0.0,1.0
2018-10-22,123.05,125.34,121.79,123.13,221390,123.05,125.34,121.79,123.13,221390,0.0,1.0
2018-10-23,121.59,122.58,118.15,120.85,378371,121.59,122.58,118.15,120.85,378371,0.0,1.0
2018-10-24,113.28,122.31,112.98,121.59,551621,113.28,122.31,112.98,121.59,551621,0.0,1.0
2018-10-25,118.91,119.27,114.32,114.33,403033,118.91,119.27,114.32,114.33,403033,0.0,1.0
2018-10-26,118.27,120.02,115.96,116.69,409376,118.27,120.02,115.96,116.69,409376,0.0,1.0
2018-10-29,117.63,120.47,115.64,120.27,497399,117.63,120.47,115.64,120.27,497399,0.0,1.0
2018-10-30,118.16,119.65,116.76,118.13,298120,118.16,119.65,116.76,118.13,298120,0.0,1.0
2018-10-31,121.82,123.77,119.56,119.77,325334,121.82,123.77,119.56,119.77,325334,0.0,1.0
2018-11-01,123.13,123.57,119.39,122.03,311166,123.13,123.57,119.39,122.03,311166,0.0,1.0
2018-11-02,123.5,125.34,122.03,124.22,278678,123.5,125.34,122.03,124.22,278678,0.0,1.0
2018-11-05,124.53,124.97,122.6,123.51,304991,124.53,124.97,122.6,123.51,304991,0.0,1.0
2018-11-06,125.14,126.05,123.79,124.15,361954,125.14,126.05,123.79,124.15,361954,0.0,1.0
2018-11-07,136.23,138.89,127.86,128.6,723197,136.23,138.89,127.86,128.6,723197,0.0,1.0
2018-11-08,136.1,138.71,135.36,136.36,547008,136.1,138.71,135.36,136.36,547008,0.0,1.0
2018-11-09,136.45,137.47,134.43,135.44,592301,136.45,137.47,134.43,135.44,592301,0.0,1.0
2018-11-12,133.69,136.92,133.15,136.32,519332,133.69,136.92,133.15,136.32,519332,0.0,1.0
2018-11-13,131.19,135.9,130.64,133.74,297573,131.19,135.9,130.64,133.74,297573,0.0,1.0
2018-11-14,128.71,133.39,128.18,132.31,417361,128.71,133.39,128.18,132.31,417361,0.0,1.0
2018-11-15,130.58,131.25,126.65,127.85,572309,130.58,131.25,126.65,127.85,572309,0.0,1.0
2018-11-16,130.88,132.89,129.1,130.0,460884,130.88,132.89,129.1,130.0,460884,0.0,1.0
2018-11-19,125.0,130.6,124.02,130.18,371798,125.0,130.6,124.02,130.18,371798,0.0,1.0
2018-11-20,123.54,125.79,121.66,123.75,633639,123.54,125.79,121.66,123.75,633639,0.0,1.0
2018-11-21,125.15,127.28,124.06,124.35,213472,125.15,127.28,124.06,124.35,213472,0.0,1.0
2018-11-23,127.4,129.51,124.04,124.04,242426,127.4,129.51,124.04,124.04,242426,0.0,1.0
2018-11-26,129.27,130.15,127.12,128.83,237567,129.27,130.15,127.12,128.83,237567,0.0,1.0
2018-11-27,129.7,130.02,127.57,128.49,285118,129.7,130.02,127.57,128.49,285118,0.0,1.0
2018-11-28,134.58,134.71,130.03,130.03,218108,134.58,134.71,130.03,130.03,218108,0.0,1.0
2018-11-29,133.0,134.92,132.22,133.54,469389,133.0,134.92,132.22,133.54,469389,0.0,1.0
2018-11-30,134.85,135.31,131.95,132.31,367159,134.85,135.31,131.95,132.31,367159,0.0,1.0
2018-12-03,137.23,139.72,136.16,137.36,326790,137.23,139.72,136.16,137.36,326790,0.0,1.0
2018-12-04,133.62,137.69,133.05,137.54,464326,133.62,137.69,133.05,137.54,464326,0.0,1.0
2018-12-06,130.84,132.27,128.19,131.5,406032,130.84,132.27,128.19,131.5,406032,0.0,1.0
2018-12-07,128.86,131.08,127.47,130.0,356953,128.86,131.08,127.47,130.0,356953,0.0,1.0
2018-12-10,127.71,129.75,125.67,128.65,612160,127.71,129.75,125.67,128.65,612160,0.0,1.0
2018-12-11,128.81,131.03,128.34,129.94,403029,128.81,131.03,128.34,129.94,403029,0.0,1.0
2018-12-12,129.78,132.92,129.41,131.03,325144,129.78,132.92,129.41,131.03,325144,0.0,1.0
2018-12-13,127.92,130.07,126.47,130.07,410205,127.92,130.07,126.47,130.07,410205,0.0,1.0
2018-12-14,124.96,130.03,124.56,127.49,281140,124.96,130.03,124.56,127.49,281140,0.0,1.0
2018-12-17,120.25,123.83,119.39,123.71,500682,120.25,123.83,119.39,123.71,500682,0.0,1.0
2018-12-18,120.01,121.6,118.85,121.52,266616,120.01,121.6,118.85,121.52,266616,0.0,1.0
2018-12-19,118.77,121.85,118.12,120.1,310981,118.77,121.85,118.12,120.1,310981,0.0,1.0
2018-12-20,113.99,118.27,112.6,118.27,561083,113.99,118.27,112.6,118.27,561083,0.0,1.0
2018-12-21,110.65,115.37,110.23,114.0,877216,110.65,115.37,110.23,114.0,877216,0.0,1.0
2018-12-24,105.09,109.83,105.0,109.83,342863,105.09,109.83,105.0,109.83,342863,0.0,1.0
2018-12-26,110.17,110.36,104.68,105.64,419960,110.17,110.36,104.68,105.64,419960,0.0,1.0
2018-12-27,110.37,110.37,105.51,108.5,435323,110.37,110.37,105.51,108.5,435323,0.0,1.0
2018-12-28,111.72,113.71,110.04,111.19,377831,111.72,113.71,110.04,111.19,377831,0.0,1.0
2018-12-31,113.18,113.47,111.25,112.16,292995,113.18,113.47,111.25,112.16,292995,0.0,1.0
2019-01-02,111.09,111.96,109.7796,111.07,257447,111.09,111.96,109.7796,111.07,257447,0.0,1.0
2019-01-03,104.82,110.09,103.0,110.09,600337,104.82,110.09,103.0,110.09,600337,0.0,1.0
2019-01-04,109.75,110.58,106.05,106.05,819193,109.75,110.58,106.05,106.05,819193,0.0,1.0
2019-01-07,112.56,113.56,110.25,110.26,411547,112.56,113.56,110.25,110.26,411547,0.0,1.0
2019-01-08,117.58,117.72,113.57,113.57,685725,117.58,117.72,113.57,113.57,685725,0.0,1.0
2019-01-09,117.99,119.93,117.06,118.55,408392,117.99,119.93,117.06,118.55,408392,0.0,1.0
2019-01-10,119.59,119.68,116.01,117.34,468794,119.59,119.68,116.01,117.34,468794,0.0,1.0
2019-01-11,119.21,120.7,117.81,118.83,291009,119.21,120.7,117.81,118.83,291009,0.0,1.0
2019-01-14,116.94,118.13,116.42,117.73,346012,116.94,118.13,116.42,117.73,346012,0.0,1.0
2019-01-15,116.46,118.53,115.76,116.95,463715,116.46,118.53,115.76,116.95,463715,0.0,1.0
2019-01-16,117.03,118.6,115.69,117.08,459720,117.03,118.6,115.69,117.08,459720,0.0,1.0
2019-01-17,118.45,119.79,116.44,116.44,347159,118.45,119.79,116.44,116.44,347159,0.0,1.0
2019-01-18,119.21,120.41,117.2,119.43,464401,119.21,120.41,117.2,119.43,464401,0.0,1.0
2019-01-22,117.59,119.33,116.29,118.34,292416,117.59,119.33,116.29,118.34,292416,0.0,1.0
2019-01-23,118.81,120.85,116.24,118.25,265012,118.81,120.85,116.24,118.25,265012,0.0,1.0
2019-01-24,118.01,119.62,117.68,118.56,257757,118.01,119.62,117.68,118.56,257757,0.0,1.0
2019-01-25,118.76,119.31,117.78,118.93,241155,118.76,119.31,117.78,118.93,241155,0.0,1.0
2019-01-28,118.58,118.63,116.9,117.33,369504,118.58,118.63,116.9,117.33,369504,0.0,1.0
2019-01-29,119.39,120.19,118.86,118.86,292251,119.39,120.19,118.86,118.86,292251,0.0,1.0
2019-01-30,122.28,123.27,118.66,119.73,294933,122.28,123.27,118.66,119.73,294933,0.0,1.0
2019-01-31,123.19,123.81,120.26,122.04,353501,123.19,123.81,120.26,122.04,353501,0.0,1.0
2019-02-01,124.13,125.48,122.97,123.69,388550,124.13,125.48,122.97,123.69,388550,0.0,1.0
2019-02-04,127.4,127.98,123.67,124.66,440275,127.4,127.98,123.67,124.66,440275,0.0,1.0
2019-02-05,126.4,129.56,126.31,127.51,371050,126.4,129.56,126.31,127.51,371050,0.0,1.0
2019-02-06,126.49,127.5,125.81,126.38,354549,126.49,127.5,125.81,126.38,354549,0.0,1.0
2019-02-07,125.38,126.5,124.72,125.97,362416,125.38,126.5,124.72,125.97,362416,0.0,1.0
2019-02-08,125.43,125.55,124.23,124.77,230222,125.43,125.55,124.23,124.77,230222,0.0,1.0
2019-02-11,126.07,127.37,125.3,125.86,381356,126.07,127.37,125.3,125.86,381356,0.0,1.0
2019-02-12,129.2,129.55,126.64,127.11,543598,129.2,129.55,126.64,127.11,543598,0.0,1.0
2019-02-13,139.12,139.91,135.06,135.06,940369,139.12,139.91,135.06,135.06,940369,0.0,1.0
2019-02-14,139.7,141.53,138.6,139.86,506131,139.7,141.53,138.6,139.86,506131,0.0,1.0
2019-02-15,140.86,140.92,138.75,140.74,578211,140.86,140.92,138.75,140.74,578211,0.0,1.0
2019-02-19,141.13,141.99,139.435,139.91,433494,141.13,141.99,139.435,139.91,433494,0.0,1.0
2019-02-20,141.67,141.68,139.84,141.43,317815,141.67,141.68,139.84,141.43,317815,0.0,1.0
2019-02-21,142.39,142.7,140.59,141.32,311655,142.39,142.7,140.59,141.32,311655,0.0,1.0
2019-02-22,144.67,145.23,141.95,142.36,302311,144.67,145.23,141.95,142.36,302311,0.0,1.0
2019-02-25,145.31,146.31,144.04,144.75,615246,145.31,146.31,144.04,144.75,615246,0.0,1.0
2019-02-26,140.71,145.01,139.27,144.59,443405,140.71,145.01,139.27,144.59,443405,0.0,1.0
2019-02-27,142.57,142.68,139.84,140.0,267520,142.57,142.68,139.84,140.0,267520,0.0,1.0
2019-02-28,142.17,142.64,139.97,141.91,318881,142.17,142.64,139.97,141.91,318881,0.0,1.0
2019-03-01,144.09,144.76,142.11,143.0,405459,144.09,144.76,142.11,143.0,405459,0.0,1.0
2019-03-04,141.2,144.53,140.37,144.09,582568,141.2,144.53,140.37,144.09,582568,0.0,1.0
2019-03-05,140.78,141.9,140.2,141.34,292071,140.78,141.9,140.2,141.34,292071,0.0,1.0
2019-03-06,138.03,141.09,137.96,141.09,290751,138.03,141.09,137.96,141.09,290751,0.0,1.0
2019-03-07,138.48,139.29,137.0,138.06,321282,138.48,139.29,137.0,138.06,321282,0.0,1.0
2019-03-08,137.95,138.74,136.11,136.89,267509,137.95,138.74,136.11,136.89,267509,0.0,1.0
2019-03-11,140.35,140.75,138.76,138.93,174038,140.35,140.75,138.76,138.93,174038,0.0,1.0
2019-03-12,140.49,141.28,139.97,140.65,295308,140.49,141.28,139.97,140.65,295308,0.0,1.0
2019-03-13,141.51,142.78,140.43,141.0,506544,141.51,142.78,140.43,141.0,506544,0.0,1.0
2019-03-14,140.99,142.29,140.67,141.84,306578,140.99,142.29,140.67,141.84,306578,0.0,1.0
2019-03-15,143.48,144.35,142.1,142.1,489327,143.48,144.35,142.1,142.1,489327,0.0,1.0
2019-03-18,144.9,145.09,142.64,144.07,421299,144.9,145.09,142.64,144.07,421299,0.0,1.0
2019-03-19,145.81,146.2,144.87,145.63,276926,145.81,146.2,144.87,145.63,276926,0.0,1.0
2019-03-20,145.12,146.55,144.05,145.99,207845,145.12,146.55,144.05,145.99,207845,0.0,1.0
2019-03-21,146.73,147.72,143.82,144.25,292645,146.73,147.72,143.82,144.25,292645,0.0,1.0
2019-03-22,141.03,146.25,140.78,145.45,349829,141.03,146.25,140.78,145.45,349829,0.0,1.0
2019-03-25,142.35,142.9,139.37,140.81,273441,142.35,142.9,139.37,140.81,273441,0.0,1.0
2019-03-26,143.2,144.92,142.31,144.11,201203,143.2,144.92,142.31,144.11,201203,0.0,1.0
2019-03-27,141.24,143.69,140.07,142.72,193721,141.24,143.69,140.07,142.72,193721,0.0,1.0
2019-03-28,143.34,143.66,141.55,142.07,259121,143.34,143.66,141.55,142.07,259121,0.0,1.0
2019-03-29,145.25,145.48,143.53,144.23,258055,145.25,145.48,143.53,144.23,258055,0.0,1.0
2019-04-01,145.5,147.85,144.77,146.8,363624,145.5,147.85,144.77,146.8,363624,0.0,1.0
2019-04-02,147.58,148.16,145.0,145.5,494209,147.58,148.16,145.0,145.5,494209,0.0,1.0
2019-04-03,148.55,149.07,147.15,148.5,711886,148.55,149.07,147.15,148.5,711886,0.0,1.0
2019-04-04,143.89,148.41,143.06,148.41,520254,143.89,148.41,143.06,148.41,520254,0.0,1.0
2019-04-05,143.9,145.24,143.67,144.5,340555,143.9,145.24,143.67,144.5,340555,0.0,1.0
2019-04-08,144.81,145.39,141.1,143.63,615838,144.81,145.39,141.1,143.63,615838,0.0,1.0
2019-04-09,144.11,145.73,143.91,144.25,244143,144.11,145.73,143.91,144.25,244143,0.0,1.0
2019-04-10,145.22,145.66,144.16,144.37,210720,145.22,145.66,144.16,144.37,210720,0.0,1.0
2019-04-11,144.21,145.17,142.92,145.17,214966,144.21,145.17,142.92,145.17,214966,0.0,1.0
2019-04-12,144.39,145.86,143.72,144.88,444727,144.39,145.86,143.72,144.88,444727,0.0,1.0
2019-04-15,143.24,145.4,142.38,144.52,337100,143.24,145.4,142.38,144.52,337100,0.0,1.0
2019-04-16,138.0,144.75,137.26,144.41,456548,138.0,144.75,137.26,144.41,456548,0.0,1.0
2019-04-17,133.5,138.86,132.12,138.86,695176,133.5,138.86,132.12,138.86,695176,0.0,1.0
2019-04-18,135.14,135.61,131.27,133.82,699332,135.14,135.61,131.27,133.82,699332,0.0,1.0
2019-04-22,133.72,136.06,133.66,134.75,296133,133.72,136.06,133.66,134.75,296133,0.0,1.0
2019-04-23,136.04,136.51,132.81,133.76,705536,136.04,136.51,132.81,133.76,705536,0.0,1.0
2019-04-24,137.0,137.65,134.92,136.48,597600,137.0,137.65,134.92,136.48,597600,0.0,1.0
2019-04-25,140.0,140.28,135.53,136.35,346912,140.0,140.28,135.53,136.35,346912,0.0,1.0
2019-04-26,142.73,142.77,139.71,140.24,500724,142.73,142.77,139.71,140.24,500724,0.0,1.0
2019-04-29,142.52,144.26,141.4,142.44,467116,142.52,144.26,141.4,142.44,467116,0.0,1.0
2019-04-30,140.47,142.22,139.3,141.3,545788,140.47,142.22,139.3,141.3,545788,0.0,1.0
2019-05-01,137.36,141.34,137.24,141.34,478321,137.36,141.34,137.24,141.34,478321,0.0,1.0
2019-05-02,139.73,140.0,136.24,136.73,283760,139.73,140.0,136.24,136.73,283760,0.0,1.0
2019-05-03,142.41,142.56,140.32,141.0,202028,142.41,142.56,140.32,141.0,202028,0.0,1.0
2019-05-06,142.32,142.73,139.49,139.49,447023,142.32,142.73,139.49,139.49,447023,0.0,1.0
2019-05-07,134.26,140.36,132.55,140.0,583245,134.26,140.36,132.55,140.0,583245,0.0,1.0
2019-05-08,136.28,136.95,131.52,133.59,679618,136.28,136.95,131.52,133.59,679618,0.0,1.0
2019-05-09,136.68,137.81,133.31,135.29,462443,136.68,137.81,133.31,135.29,462443,0.0,1.0
2019-05-10,136.54,136.79,131.94,135.88,375165,136.54,136.79,131.94,135.88,375165,0.0,1.0
2019-05-13,131.14,134.18,130.76,133.33,399129,131.14,134.18,130.76,133.33,399129,0.0,1.0
2019-05-14,131.67,133.54,131.42,132.44,407147,131.67,133.54,131.42,132.44,407147,0.0,1.0
2019-05-15,131.63,132.18,129.12,129.66,235456,131.63,132.18,129.12,129.66,235456,0.0,1.0
2019-05-16,132.18,133.34,131.51,132.46,243487,132.18,133.34,131.51,132.46,243487,0.0,1.0
2019-05-17,129.08,131.46,128.74,130.77,280848,129.08,131.46,128.74,130.77,280848,0.0,1.0
2019-05-20,128.73,129.91,127.27,127.89,256583,128.73,129.91,127.27,127.89,256583,0.0,1.0
2019-05-21,130.04,131.46,129.99,129.99,405258,130.04,131.46,129.99,129.99,405258,0.0,1.0
2019-05-22,129.44,129.82,127.88,129.74,395088,129.44,129.82,127.88,129.74,395088,0.0,1.0
2019-05-23,128.44,128.52,126.63,127.87,315362,128.44,128.52,126.63,127.87,315362,0.0,1.0
2019-05-24,129.9,130.92,129.1,129.1,199164,129.9,130.92,129.1,129.1,199164,0.0,1.0
2019-05-28,127.72,130.95,127.55,130.36,280863,127.72,130.95,127.55,130.36,280863,0.0,1.0
2019-05-29,125.52,127.07,124.83,126.2,259389,125.52,127.07,124.83,126.2,259389,0.0,1.0
2019-05-30,125.71,126.91,124.88,125.63,199614,125.71,126.91,124.88,125.63,199614,0.0,1.0
2019-05-31,125.45,126.71,123.91,124.39,298719,125.45,126.71,123.91,124.39,298719,0.0,1.0
2019-06-03,123.4,126.81,123.17,125.75,316871,123.4,126.81,123.17,125.75,316871,0.0,1.0
2019-06-04,126.52,126.61,123.89,124.64,300986,126.52,126.61,123.89,124.64,300986,0.0,1.0
2019-06-05,127.59,129.1,126.93,127.64,236971,127.59,129.1,126.93,127.64,236971,0.0,1.0
2019-06-06,127.55,128.41,126.64,127.94,198593,127.55,128.41,126.64,127.94,198593,0.0,1.0
2019-06-07,128.28,129.45,127.37,128.61,213741,128.28,129.45,127.37,128.61,213741,0.0,1.0
2019-06-10,130.59,131.49,128.6,130.32,243802,130.59,131.49,128.6,130.32,243802,0.0,1.0
2019-06-11,131.32,132.59,130.67,131.98,292931,131.32,132.59,130.67,131.98,292931,0.0,1.0
2019-06-12,132.86,133.01,130.64,130.64,287137,132.86,133.01,130.64,130.64,287137,0.0,1.0
2019-06-13,131.97,133.29,131.14,133.0,262886,131.97,133.29,131.14,133.0,262886,0.0,1.0
2019-06-14,129.41,131.94,129.31,131.94,285623,129.41,131.94,129.31,131.94,285623,0.0,1.0
2019-06-17,130.78,131.07,129.37,130.0,213105,130.78,131.07,129.37,130.0,213105,0.0,1.0
2019-06-18,132.76,134.25,131.97,131.97,218716,132.76,134.25,131.97,131.97,218716,0.0,1.0
2019-06-19,137.44,137.77,133.02,133.02,439368,137.44,137.77,133.02,133.02,439368,0.0,1.0
2019-06-20,139.19,139.93,138.105,139.17,896192,139.19,139.93,138.105,139.17,896192,0.0,1.0
2019-06-21,138.26,138.7,136.88,138.37,495987,138.26,138.7,136.88,138.37,495987,0.0,1.0
2019-06-24,137.1,138.54,137.03,138.32,460828,137.1,138.54,137.03,138.32,460828,0.0,1.0
2019-06-25,134.08,138.06,133.81,138.06,629274,134.08,138.06,133.81,138.06,629274,0.0,1.0
2019-06-26,137.04,137.4,133.65,134.98,474930,137.04,137.4,133.65,134.98,474930,0.0,1.0
2019-06-27,140.12,140.99,137.32,137.79,527716,140.12,140.99,137.32,137.79,527716,0.0,1.0
2019-06-28,141.9,142.93,140.44,140.44,694399,141.9,142.93,140.44,140.44,694399,0.0,1.0
2019-07-01,143.67,144.39,141.87,143.66,407208,143.67,144.39,141.87,143.66,407208,0.0,1.0
2019-07-02,141.38,144.07,140.83,144.07,340292,141.38,144.07,140.83,144.07,340292,0.0,1.0
2019-07-03,142.37,142.6,140.97,141.8,269182,142.37,142.6,140.97,141.8,269182,0.0,1.0
2019-07-05,142.44,142.81,140.47,142.12,189483,142.44,142.81,140.47,142.12,189483,0.0,1.0
2019-07-08,140.33,142.48,139.81,141.9,273623,140.33,142.48,139.81,141.9,273623,0.0,1.0
2019-07-09,139.44,140.85,139.0,139.85,340188,139.44,140.85,139.0,139.85,340188,0.0,1.0
2019-07-10,137.97,140.41,137.91,140.41,177816,137.97,140.41,137.91,140.41,177816,0.0,1.0
2019-07-11,136.51,138.21,135.99,138.21,269062,136.51,138.21,135.99,138.21,269062,0.0,1.0
2019-07-12,134.87,136.03,134.2,136.0,245073,134.87,136.03,134.2,136.0,245073,0.0,1.0
2019-07-15,136.12,136.64,134.14,135.17,295145,136.12,136.64,134.14,135.17,295145,0.0,1.0
2019-07-16,135.2,136.49,134.88,136.07,174358,135.2,136.49,134.88,136.07,174358,0.0,1.0
2019-07-17,135.23,135.96,134.58,135.34,181614,135.23,135.96,134.58,135.34,181614,0.0,1.0
2019-07-18,137.25,138.32,134.79,135.42,197017,137.25,138.32,134.79,135.42,197017,0.0,1.0
2019-07-19,135.64,138.62,135.61,137.89,200338,135.64,138.62,135.61,137.89,200338,0.0,1.0
2019-07-22,136.46,138.09,136.04,136.12,175098,136.46,138.09,136.04,136.12,175098,0.0,1.0
2019-07-23,137.43,137.95,136.15,137.44,304151,137.43,137.95,136.15,137.44,304151,0.0,1.0
2019-07-24,139.84,140.32,136.66,136.79,240449,139.84,140.32,136.66,136.79,240449,0.0,1.0
2019-07-25,138.48,139.86,138.2,139.29,248884,138.48,139.86,138.2,139.29,248884,0.0,1.0
2019-07-26,139.93,141.42,138.92,139.16,304532,139.93,141.42,138.92,139.16,304532,0.0,1.0
2019-07-29,139.79,141.06,138.4,139.92,381956,139.79,141.06,138.4,139.92,381956,0.0,1.0
2019-07-30,141.11,141.8,138.68,139.11,303999,141.11,141.8,138.68,139.11,303999,0.0,1.0
2019-07-31,134.54,139.97,132.11,136.06,947157,134.54,139.97,132.11,136.06,947157,0.0,1.0
2019-08-01,133.91,138.01,133.23,135.7,518007,133.91,138.01,133.23,135.7,518007,0.0,1.0
2019-08-02,133.12,134.71,131.22,133.68,319978,133.12,134.71,131.22,133.68,319978,0.0,1.0
2019-08-05,126.51,130.74,125.36,130.48,403296,126.51,130.74,125.36,130.48,403296,0.0,1.0
2019-08-06,131.76,131.81,127.09,127.48,380259,131.76,131.81,127.09,127.48,380259,0.0,1.0
2019-08-07,131.98,132.98,128.95,130.01,338954,131.98,132.98,128.95,130.01,338954,0.0,1.0
2019-08-08,134.8,136.0,133.12,133.26,725296,134.8,136.0,133.12,133.26,725296,0.0,1.0
2019-08-09,132.6,134.63,131.21,134.44,230629,132.6,134.63,131.21,134.44,230629,0.0,1.0
2019-08-12,129.81,131.89,128.79,131.32,203200,129.81,131.89,128.79,131.32,203200,0.0,1.0
2019-08-13,130.82,132.24,128.8,129.47,210684,130.82,132.24,128.8,129.47,210684,0.0,1.0
2019-08-14,126.53,129.0,126.22,128.45,276409,126.53,129.0,126.22,128.45,276409,0.0,1.0
2019-08-15,127.63,128.17,126.71,127.66,288964,127.63,128.17,126.71,127.66,288964,0.0,1.0
2019-08-16,129.84,130.44,128.77,128.77,144577,129.84,130.44,128.77,128.77,144577,0.0,1.0
2019-08-19,130.73,131.99,126.71,131.22,125926,130.73,131.99,126.71,131.22,125926,0.0,1.0
2019-08-20,129.43,130.86,129.18,130.7,208007,129.43,130.86,129.18,130.7,208007,0.0,1.0
2019-08-21,129.69,130.79,129.42,130.46,213647,129.69,130.79,129.42,130.46,213647,0.0,1.0
2019-08-22,129.0,130.89,128.18,130.62,152604,129.0,130.89,128.18,130.62,152604,0.0,1.0
2019-08-23,125.07,129.46,124.62,127.99,286712,125.07,129.46,124.62,127.99,286712,0.0,1.0
2019-08-26,126.23,126.88,125.62,126.25,413315,126.23,126.88,125.62,126.25,413315,0.0,1.0
2019-08-27,126.91,127.96,125.77,126.9,315840,126.91,127.96,125.77,126.9,315840,0.0,1.0
2019-08-28,129.31,129.54,126.48,126.5,254877,129.31,129.54,126.48,126.5,254877,0.0,1.0
2019-08-29,131.03,131.75,129.73,130.83,184209,131.03,131.75,129.73,130.83,184209,0.0,1.0
2019-08-30,131.2,131.84,130.27,131.48,159358,131.2,131.84,130.27,131.48,159358,0.0,1.0
2019-09-03,130.79,131.4,129.44,130.18,288290,130.79,131.4,129.44,130.18,288290,0.0,1.0
2019-09-04,131.71,132.74,130.21,132.31,241214,131.71,132.74,130.21,132.31,241214,0.0,1.0
2019-09-05,133.48,133.81,131.51,133.34,285126,133.48,133.81,131.51,133.34,285126,0.0,1.0
2019-09-06,134.67,136.18,133.39,133.82,254736,134.67,136.18,133.39,133.82,254736,0.0,1.0
2019-09-09,129.74,135.3,129.51,135.3,361622,129.74,135.3,129.51,135.3,361622,0.0,1.0
2019-09-10,129.68,129.68,126.49,129.29,474133,129.68,129.68,126.49,129.29,474133,0.0,1.0
2019-09-11,130.39,131.59,129.48,130.0,318804,130.39,131.59,129.48,130.0,318804,0.0,1.0
2019-09-12,131.79,136.85,130.54,131.14,354538,131.79,136.85,130.54,131.14,354538,0.0,1.0
2019-09-13,132.25,133.01,130.82,132.16,511829,132.25,133.01,130.82,132.16,511829,0.0,1.0
2019-09-16,134.3,135.24,130.73,131.26,336493,134.3,135.24,130.73,131.26,336493,0.0,1.0
2019-09-17,134.35,136.19,133.57,134.23,255831,134.35,136.19,133.57,134.23,255831,0.0,1.0
2019-09-18,135.82,136.16,132.7,133.93,350850,135.82,136.16,132.7,133.93,350850,0.0,1.0
2019-09-19,137.96,138.51,135.95,135.95,389229,137.96,138.51,135.95,135.95,389229,0.0,1.0
2019-09-20,138.64,140.1,138.39,138.64,600802,138.64,140.1,138.39,138.64,600802,0.0,1.0
2019-09-23,138.0,138.46,137.65,137.82,236893,138.0,138.46,137.65,137.82,236893,0.0,1.0
2019-09-24,136.99,139.47,135.68,138.59,518668,136.99,139.47,135.68,138.59,518668,0.0,1.0
2019-09-25,136.15,137.2,133.68,136.99,318674,136.15,137.2,133.68,136.99,318674,0.0,1.0
2019-09-26,135.23,136.89,134.21,136.27,348305,135.23,136.89,134.21,136.27,348305,0.0,1.0
2019-09-27,132.62,136.05,131.85,135.8,441711,132.62,136.05,131.85,135.8,441711,0.0,1.0
2019-09-30,132.37,133.85,131.66,133.0,305919,132.37,133.85,131.66,133.0,305919,0.0,1.0
2019-10-01,128.16,133.37,127.94,133.2,415364,128.16,133.37,127.94,133.2,415364,0.0,1.0
2019-10-02,126.55,127.18,123.61,126.56,512659,126.55,127.18,123.61,126.56,512659,0.0,1.0
2019-10-03,129.09,129.18,124.37,126.15,451479,129.09,129.18,124.37,126.15,451479,0.0,1.0
2019-10-04,131.78,132.03,129.12,129.12,323491,131.78,132.03,129.12,129.12,323491,0.0,1.0
2019-10-07,131.88,133.51,131.09,131.24,233071,131.88,133.51,131.09,131.24,233071,0.0,1.0
2019-10-08,129.48,131.01,129.01,130.12,624539,129.48,131.01,129.01,130.12,624539,0.0,1.0
2019-10-09,131.39,131.92,129.85,131.04,160419,131.39,131.92,129.85,131.04,160419,0.0,1.0
2019-10-10,130.81,132.44,129.87,130.98,220392,130.81,132.44,129.87,130.98,220392,0.0,1.0
2019-10-11,133.11,134.31,132.05,132.56,197663,133.11,134.31,132.05,132.56,197663,0.0,1.0
2019-10-14,133.9,134.27,132.0,132.96,121616,133.9,134.27,132.0,132.96,121616,0.0,1.0
2019-10-15,134.07,134.79,133.25,134.6,195696,134.07,134.79,133.25,134.6,195696,0.0,1.0
2019-10-16,134.76,135.57,133.78,134.13,324422,134.76,135.57,133.78,134.13,324422,0.0,1.0
2019-10-17,136.07,136.29,134.65,135.0,349203,136.07,136.29,134.65,135.0,349203,0.0,1.0
2019-10-18,134.28,135.63,133.5,133.5,455783,134.28,135.63,133.5,133.5,455783,0.0,1.0
2019-10-21,128.66,133.5,127.24,133.0,857404,128.66,133.5,127.24,133.0,857404,0.0,1.0
2019-10-22,126.38,129.74,126.16,129.5,301145,126.38,129.74,126.16,129.5,301145,0.0,1.0
2019-10-23,126.05,128.67,125.52,126.73,252370,126.05,128.67,125.52,126.73,252370,0.0,1.0
2019-10-24,127.62,127.8,125.39,126.0,385780,127.62,127.8,125.39,126.0,385780,0.0,1.0
2019-10-25,129.06,130.0,127.12,127.69,148460,129.06,130.0,127.12,127.69,148460,0.0,1.0
2019-10-28,131.18,131.67,129.41,129.41,251000,131.18,131.67,129.41,129.41,251000,0.0,1.0
2019-10-29,132.42,133.17,130.03,130.86,171717,132.42,133.17,130.03,130.86,171717,0.0,1.0
2019-10-30,132.56,133.21,130.85,132.03,181115,132.56,133.21,130.85,132.03,181115,0.0,1.0
2019-10-31,129.98,132.65,128.59,132.23,395150,129.98,132.65,128.59,132.23,395150,0.0,1.0
2019-11-01,132.72,133.7,130.54,131.22,417011,132.72,133.7,130.54,131.22,417011,0.0,1.0
2019-11-04,131.86,133.9,131.09,133.9,328016,131.86,133.9,131.09,133.9,328016,0.0,1.0
2019-11-05,130.57,132.84,130.57,132.15,371444,130.57,132.84,130.57,132.15,371444,0.0,1.0
2019-11-06,128.74,134.0,126.06,133.41,438465,128.74,134.0,126.06,133.41,438465,0.0,1.0
2019-11-07,127.37,130.87,126.27,128.74,486588,127.37,130.87,126.27,128.74,486588,0.0,1.0
2019-11-08,130.51,130.54,126.56,127.33,321134,130.51,130.54,126.56,127.33,321134,0.0,1.0
2019-11-11,132.01,132.18,129.09,129.72,295916,132.01,132.18,129.09,129.72,295916,0.0,1.0
2019-11-12,135.12,135.16,131.6,132.14,354357,135.12,135.16,131.6,132.14,354357,0.0,1.0
2019-11-13,137.12,138.09,134.08,134.44,395624,137.12,138.09,134.08,134.44,395624,0.0,1.0
2019-11-14,137.59,137.68,135.97,137.12,315871,137.59,137.68,135.97,137.12,315871,0.0,1.0
2019-11-15,139.07,139.18,137.04,138.0,317456,139.07,139.18,137.04,138.0,317456,0.0,1.0
2019-11-18,136.94,138.91,136.41,138.8,346966,136.94,138.91,136.41,138.8,346966,0.0,1.0
2019-11-19,138.26,139.06,137.14,137.5,403544,138.26,139.06,137.14,137.5,403544,0.0,1.0
2019-11-20,139.53,141.08,138.12,138.25,374316,139.53,141.08,138.12,138.25,374316,0.0,1.0
2019-11-21,140.07,140.41,138.04,140.1,296699,140.07,140.41,138.04,140.1,296699,0.0,1.0
2019-11-22,140.77,141.74,139.95,140.79,273719,140.77,141.74,139.95,140.79,273719,0.0,1.0
2019-11-25,144.8,144.85,141.48,141.69,402649,144.8,144.85,141.48,141.69,402649,0.0,1.0
2019-11-26,145.54,145.85,143.45,144.45,226579,145.54,145.85,143.45,144.45,226579,0.0,1.0
2019-11-27,146.88,147.16,145.07,146.0,161006,146.88,147.16,145.07,146.0,161006,0.0,1.0
2019-11-29,145.25,147.54,145.07,146.79,94315,145.25,147.54,145.07,146.79,94315,0.0,1.0
2019-12-02,144.71,146.41,144.21,146.41,234123,144.71,146.41,144.21,146.41,234123,0.0,1.0
2019-12-03,143.73,144.11,142.76,143.4,199628,143.73,144.11,142.76,143.4,199628,0.0,1.0
2019-12-04,145.39,146.1,143.78,144.58,276195,145.39,146.1,143.78,144.58,276195,0.0,1.0
2019-12-05,144.7,145.98,143.09,145.84,340022,144.7,145.98,143.09,145.84,340022,0.0,1.0
2019-12-06,146.23,146.94,145.76,146.02,284970,146.23,146.94,145.76,146.02,284970,0.0,1.0
2019-12-09,144.71,146.79,143.18,146.79,353019,144.71,146.79,143.18,146.79,353019,0.0,1.0
2019-12-10,146.23,146.42,143.92,145.15,299255,146.23,146.42,143.92,145.15,299255,0.0,1.0
2019-12-11,146.24,146.41,144.98,145.83,289294,146.24,146.41,144.98,145.83,289294,0.0,1.0
2019-12-12,147.07,149.22,145.82,146.44,242683,147.07,149.22,145.82,146.44,242683,0.0,1.0
2019-12-13,145.83,147.8,145.49,147.4,323667,145.83,147.8,145.49,147.4,323667,0.0,1.0
2019-12-16,147.71,150.46,146.45,148.01,355414,147.71,150.46,146.45,148.01,355414,0.0,1.0
2019-12-17,148.9,149.85,147.12,148.64,404491,148.9,149.85,147.12,148.64,404491,0.0,1.0
2019-12-18,147.74,149.82,146.74,148.56,415436,147.74,149.82,146.74,148.56,415436,0.0,1.0
2019-12-19,149.39,149.92,147.57,147.98,179522,149.39,149.92,147.57,147.98,179522,0.0,1.0
2019-12-20,151.67,151.81,149.78,150.5,744034,151.67,151.81,149.78,150.5,744034,0.0,1.0
2019-12-23,151.34,152.2,150.05,152.2,215977,151.34,152.2,150.05,152.2,215977,0.0,1.0
2019-12-24,151.31,152.15,151.0,151.96,92763,151.31,152.15,151.0,151.96,92763,0.0,1.0
2019-12-26,151.9,152.2,151.3,151.3,151186,151.9,152.2,151.3,151.3,151186,0.0,1.0
2019-12-27,151.93,152.91,150.98,152.55,234055,151.93,152.91,150.98,152.55,234055,0.0,1.0
2019-12-30,151.84,152.19,150.59,151.5,176566,151.84,152.19,150.59,151.5,176566,0.0,1.0
2019-12-31,152.76,153.39,151.51,151.51,234251,152.76,153.39,151.51,151.51,234251,0.0,1.0
2020-01-02,153.89,154.84,151.38,154.27,337194,153.89,154.84,151.38,154.27,337194,0.0,1.0
2020-01-03,152.7,153.28,150.73,151.69,291205,152.7,153.28,150.73,151.69,291205,0.0,1.0
2020-01-06,153.45,153.55,151.24,151.38,393810,153.45,153.55,151.24,151.38,393810,0.0,1.0
2020-01-07,154.69,155.04,153.31,154.0,308531,154.69,155.04,153.31,154.0,308531,0.0,1.0
2020-01-08,154.93,157.04,154.67,155.35,384502,154.93,157.04,154.67,155.35,384502,0.0,1.0
2020-01-09,157.05,157.69,155.3,156.23,280166,157.05,157.69,155.3,156.23,280166,0.0,1.0
2020-01-10,157.89,160.26,157.47,159.6,519917,157.89,160.26,157.47,159.6,519917,0.0,1.0
2020-01-13,159.1,159.31,157.78,159.0,240619,159.1,159.31,157.78,159.0,240619,0.0,1.0
2020-01-14,159.61,161.39,158.01,158.65,325246,159.61,161.39,158.01,158.65,325246,0.0,1.0
2020-01-15,158.84,160.87,157.84,159.6,367294,158.84,160.87,157.84,159.6,367294,0.0,1.0
2020-01-16,159.96,160.28,157.57,159.69,328424,159.96,160.28,157.57,159.69,328424,0.0,1.0
2020-01-17,159.78,160.84,158.07,160.08,497565,159.78,160.84,158.07,160.08,497565,0.0,1.0
2020-01-21,158.0,161.03,157.81,159.44,332969,158.0,161.03,157.81,159.44,332969,0.0,1.0
2020-01-22,158.83,159.2,158.02,158.18,308710,158.83,159.2,158.02,158.18,308710,0.0,1.0
2020-01-23,156.7,159.13,156.57,158.38,275473,156.7,159.13,156.57,158.38,275473,0.0,1.0
2020-01-24,155.3,157.55,154.66,157.17,283740,155.3,157.55,154.66,157.17,283740,0.0,1.0
2020-01-27,154.57,156.01,152.32,153.48,292481,154.57,156.01,152.32,153.48,292481,0.0,1.0
2020-01-28,156.93,157.22,154.03,155.3,297135,156.93,157.22,154.03,155.3,297135,0.0,1.0
2020-01-29,157.71,159.02,157.07,157.37,221967,157.71,159.02,157.07,157.37,221967,0.0,1.0
2020-01-30,156.91,157.03,155.24,156.41,253170,156.91,157.03,155.24,156.41,253170,0.0,1.0
2020-01-31,154.58,156.54,153.82,156.3,208480,154.58,156.54,153.82,156.3,208480,0.0,1.0
2020-02-03,155.3,156.89,155.09,155.68,261664,155.3,156.89,155.09,155.68,261664,0.0,1.0
2020-02-04,156.75,158.19,156.69,157.25,219294,156.75,158.19,156.69,157.25,219294,0.0,1.0
2020-02-05,157.81,159.72,157.66,158.71,294385,157.81,159.72,157.66,158.71,294385,0.0,1.0
2020-02-06,159.07,159.74,157.61,158.64,242885,159.07,159.74,157.61,158.64,242885,0.0,1.0
2020-02-07,155.99,159.35,155.04,158.49,238463,155.99,159.35,155.04,158.49,238463,0.0,1.0
2020-02-10,157.74,157.82,155.86,155.86,409030,157.74,157.82,155.86,155.86,409030,0.0,1.0
2020-02-11,173.32,175.25,166.57,166.57,1244220,173.32,175.25,166.57,166.57,1244220,0.0,1.0
2020-02-12,171.33,174.36,168.51,173.33,956308,171.33,174.36,168.51,173.33,956308,0.0,1.0
2020-02-13,172.3,173.01,169.63,170.13,421599,172.3,173.01,169.63,170.13,421599,0.0,1.0
2020-02-14,176.48,176.89,171.35,172.77,458436,176.48,176.89,171.35,172.77,458436,0.0,1.0
2020-02-18,175.92,176.51,174.35,175.61,314959,175.92,176.51,174.35,175.61,314959,0.0,1.0
2020-02-19,178.34,179.38,175.74,176.49,309096,178.34,179.38,175.74,176.49,309096,0.0,1.0
2020-02-20,175.43,178.54,174.2,177.85,242626,175.43,178.54,174.2,177.85,242626,0.0,1.0
2020-02-21,173.64,174.77,173.06,174.77,313700,173.64,174.77,173.06,174.77,313700,0.0,1.0
2020-02-24,167.51,168.79,166.04,167.83,412737,167.51,168.79,166.04,167.83,412737,0.0,1.0
2020-02-25,162.46,168.52,161.04,167.98,606518,162.46,168.52,161.04,167.98,606518,0.0,1.0
2020-02-26,161.05,164.87,159.88,162.59,412933,161.05,164.87,159.88,162.59,412933,0.0,1.0
2020-02-27,158.39,164.0,154.48,158.25,673872,158.39,164.0,154.48,158.25,673872,0.0,1.0
2020-02-28,155.57,157.01,152.55,153.25,773008,155.57,157.01,152.55,153.25,773008,0.0,1.0
2020-03-02,164.3,164.48,154.19,156.79,790428,164.3,164.48,154.19,156.79,790428,0.0,1.0
2020-03-03,161.51,167.94,159.76,165.05,373750,161.51,167.94,159.76,165.05,373750,0.0,1.0
2020-03-04,168.0,168.24,163.59,164.9,484844,168.0,168.24,163.59,164.9,484844,0.0,1.0
2020-03-05,161.63,165.24,160.48,164.65,370620,161.63,165.24,160.48,164.65,370620,0.0,1.0
2020-03-06,155.09,158.35,150.97,157.29,482298,155.09,158.35,150.97,157.29,482298,0.0,1.0
2020-03-09,142.81,148.43,140.0,148.43,554072,142.81,148.43,140.0,148.43,554072,0.0,1.0
2020-03-10,147.33,149.15,142.1,146.92,613885,147.33,149.15,142.1,146.92,613885,0.0,1.0
2020-03-11,136.6,143.5,135.58,143.43,564348,136.6,143.5,135.58,143.43,564348,0.0,1.0
2020-03-12,124.1,132.56,118.9,127.85,1128228,124.1,132.56,118.9,127.85,1128228,0.0,1.0
2020-03-13,128.93,132.06,117.84,130.83,622411,128.93,132.06,117.84,130.83,622411,0.0,1.0
2020-03-16,104.66,119.68,103.72,119.68,675087,104.66,119.68,103.72,119.68,675087,0.0,1.0
2020-03-17,112.0,119.04,99.73,106.1,1057625,112.0,119.04,99.73,106.1,1057625,0.0,1.0
2020-03-18,98.9,109.05,97.59,103.37,1085423,98.9,109.05,97.59,103.37,1085423,0.0,1.0
2020-03-19,108.76,110.59,95.58,98.01,594043,108.76,110.59,95.58,98.01,594043,0.0,1.0
2020-03-20,105.78,113.5,103.03,111.97,650802,105.78,113.5,103.03,111.97,650802,0.0,1.0
2020-03-23,100.5,104.53,97.23,104.07,647068,100.5,104.53,97.23,104.07,647068,0.0,1.0
2020-03-24,110.12,111.97,105.5,105.5,438866,110.12,111.97,105.5,105.5,438866,0.0,1.0
2020-03-25,119.35,122.36,108.96,109.67,669225,119.35,122.36,108.96,109.67,669225,0.0,1.0
2020-03-26,130.01,130.23,121.03,121.03,523027,130.01,130.23,121.03,121.03,523027,0.0,1.0
2020-03-27,126.23,130.0,121.39,130.0,538288,126.23,130.0,121.39,130.0,538288,0.0,1.0
2020-03-30,129.99,132.0,124.14,132.0,497680,129.99,132.0,124.14,132.0,497680,0.0,1.0
2020-03-31,126.21,131.89,124.36,131.89,449566,126.21,131.89,124.36,131.89,449566,0.0,1.0
2020-04-01,119.61,123.44,117.21,121.01,378159,119.61,123.44,117.21,121.01,378159,0.0,1.0
2020-04-02,121.58,122.76,116.42,118.01,568871,121.58,122.76,116.42,118.01,568871,0.0,1.0
2020-04-03,118.84,122.63,117.93,121.11,687757,118.84,122.63,117.93,121.11,687757,0.0,1.0
2020-04-06,132.81,132.99,125.84,125.84,645118,132.81,132.99,125.84,125.84,645118,0.0,1.0
2020-04-07,133.33,137.92,132.42,137.83,376031,133.33,137.92,132.42,137.83,376031,0.0,1.0
2020-04-08,141.43,142.49,133.69,135.66,620246,141.43,142.49,133.69,135.66,620246,0.0,1.0
2020-04-09,138.96,147.06,137.52,144.71,461965,138.96,147.06,137.52,144.71,461965,0.0,1.0
2020-04-13,139.61,140.81,135.32,138.08,416454,139.61,140.81,135.32,138.08,416454,0.0,1.0
2020-04-14,142.59,143.97,141.01,142.77,252457,142.59,143.97,141.01,142.77,252457,0.0,1.0
2020-04-15,139.43,141.51,136.98,138.72,285251,139.43,141.51,136.98,138.72,285251,0.0,1.0
2020-04-16,139.56,141.52,136.51,140.64,298791,139.56,141.52,136.51,140.64,298791,0.0,1.0
2020-04-17,144.98,147.47,142.45,143.98,399968,144.98,147.47,142.45,143.98,399968,0.0,1.0
2020-04-20,144.26,147.1,142.5,142.5,301557,144.26,147.1,142.5,142.5,301557,0.0,1.0
2020-04-21,135.06,137.93,133.88,135.3,573302,135.06,137.93,133.88,135.3,573302,0.0,1.0
2020-04-22,137.12,138.44,135.53,138.25,266752,137.12,138.44,135.53,138.25,266752,0.0,1.0
2020-04-23,135.45,142.04,135.31,138.68,312819,135.45,142.04,135.31,138.68,312819,0.0,1.0
2020-04-24,136.95,137.52,133.57,136.46,252577,136.95,137.52,133.57,136.46,252577,0.0,1.0
2020-04-27,140.23,141.63,136.67,138.48,260015,140.23,141.63,136.67,138.48,260015,0.0,1.0
2020-04-28,139.95,142.45,136.81,141.94,272957,139.95,142.45,136.81,141.94,272957,0.0,1.0
2020-04-29,145.96,147.21,141.43,143.55,241481,145.96,147.21,141.43,143.55,241481,0.0,1.0
2020-04-30,144.67,146.31,142.59,144.84,279359,144.67,146.31,142.59,144.84,279359,0.0,1.0
2020-05-01,138.59,141.56,137.41,141.51,355502,138.59,141.56,137.41,141.51,355502,0.0,1.0
2020-05-04,138.35,139.12,136.0,137.43,275064,138.35,139.12,136.0,137.43,275064,0.0,1.0
2020-05-05,141.04,143.07,139.76,140.47,258265,141.04,143.07,139.76,140.47,258265,0.0,1.0
2020-05-06,143.66,144.54,140.55,141.94,262052,143.66,144.54,140.55,141.94,262052,0.0,1.0
2020-05-07,156.56,157.28,144.33,144.33,774601,156.56,157.28,144.33,144.33,774601,0.0,1.0
2020-05-08,159.56,160.15,157.1,160.0,433602,159.56,160.15,157.1,160.0,433602,0.0,1.0
2020-05-11,164.24,164.78,157.52,157.7,396822,164.24,164.78,157.52,157.7,396822,0.0,1.0
2020-05-12,160.96,166.7,160.57,164.39,458104,160.96,166.7,160.57,164.39,458104,0.0,1.0
2020-05-13,160.89,165.91,159.24,165.41,497854,160.89,165.91,159.24,165.41,497854,0.0,1.0
2020-05-14,163.0,163.51,157.39,158.51,309275,163.0,163.51,157.39,158.51,309275,0.0,1.0
2020-05-15,169.81,169.93,161.88,162.77,470984,169.81,169.93,161.88,162.77,470984,0.0,1.0
2020-05-18,171.78,176.6,171.19,173.47,357924,171.78,176.6,171.19,173.47,357924,0.0,1.0
2020-05-19,169.88,173.42,169.87,170.91,265629,169.88,173.42,169.87,170.91,265629,0.0,1.0
2020-05-20,175.86,176.38,171.74,172.78,326230,175.86,176.38,171.74,172.78,326230,0.0,1.0
2020-05-21,175.23,176.56,173.34,175.9,335954,175.23,176.56,173.34,175.9,335954,0.0,1.0
2020-05-22,173.61,175.43,172.37,174.43,255849,173.61,175.43,172.37,174.43,255849,0.0,1.0
2020-05-26,171.38,178.1,170.7,178.1,343177,171.38,178.1,170.7,178.1,343177,0.0,1.0
2020-05-27,174.58,174.74,165.1,173.38,407217,174.58,174.74,165.1,173.38,407217,0.0,1.0
2020-05-28,176.13,176.17,172.47,175.37,320304,176.13,176.17,172.47,175.37,320304,0.0,1.0
2020-05-29,179.66,179.98,174.05,176.21,451342,179.66,179.98,174.05,176.21,451342,0.0,1.0
2020-06-01,179.82,181.71,177.01,179.0,336975,179.82,181.71,177.01,179.0,336975,0.0,1.0
2020-06-02,183.35,183.54,178.51,180.74,251482,183.35,183.54,178.51,180.74,251482,0.0,1.0
2020-06-03,189.72,189.85,184.9,184.9,762282,189.72,189.85,184.9,184.9,762282,0.0,1.0
2020-06-04,183.43,189.81,181.77,188.26,492033,183.43,189.81,181.77,188.26,492033,0.0,1.0
2020-06-05,178.43,188.09,177.45,186.58,499889,178.43,188.09,177.45,186.58,499889,0.0,1.0
2020-06-08,185.04,185.35,177.26,177.26,462098,185.04,185.35,177.26,177.26,462098,0.0,1.0
2020-06-09,180.33,185.11,179.02,184.0,307741,180.33,185.11,179.02,184.0,307741,0.0,1.0
2020-06-10,181.71,183.2,180.17,181.38,403446,181.71,183.2,180.17,181.38,403446,0.0,1.0
2020-06-11,174.48,177.97,173.3,177.67,525269,174.48,177.97,173.3,177.67,525269,0.0,1.0
2020-06-12,179.6,180.74,174.5,179.09,530019,179.6,180.74,174.5,179.09,530019,0.0,1.0
2020-06-15,179.74,180.53,174.81,176.15,285961,179.74,180.53,174.81,176.15,285961,0.0,1.0
2020-06-16,180.31,185.89,179.5,184.24,432832,180.31,185.89,179.5,184.24,432832,0.0,1.0
2020-06-17,178.15,181.91,177.48,181.91,275292,178.15,181.91,177.48,181.91,275292,0.0,1.0
2020-06-18,178.56,179.36,176.75,176.75,260663,178.56,179.36,176.75,176.75,260663,0.0,1.0
2020-06-19,177.19,181.44,177.07,180.31,426839,177.19,181.44,177.07,180.31,426839,0.0,1.0
2020-06-22,174.99,177.2,173.86,177.19,442708,174.99,177.2,173.86,177.19,442708,0.0,1.0
2020-06-23,175.01,177.35,174.34,177.35,338608,175.01,177.35,174.34,177.35,338608,0.0,1.0
2020-06-24,170.64,175.05,165.76,174.46,453323,170.64,175.05,165.76,174.46,453323,0.0,1.0
2020-06-25,173.6,173.95,167.65,170.3,535775,173.6,173.95,167.65,170.3,535775,0.0,1.0
2020-06-26,169.98,174.46,168.55,173.31,470660,169.98,174.46,168.55,173.31,470660,0.0,1.0
2020-06-29,169.0,171.5925,167.55,170.41,291869,169.0,171.5925,167.55,170.41,291869,0.0,1.0
2020-06-30,174.35,175.03,169.1,169.92,605495,174.35,175.03,169.1,169.92,605495,0.0,1.0
2020-07-01,175.56,178.6,175.0,177.7,336748,175.56,178.6,175.0,177.7,336748,0.0,1.0
2020-07-02,176.92,177.7,174.82,177.0,583149,176.92,177.7,174.82,177.0,583149,0.0,1.0
2020-07-06,181.8,182.0,177.58,179.16,435326,181.8,182.0,177.58,179.16,435326,0.0,1.0
2020-07-07,181.41,183.7,178.75,180.59,391855,181.41,183.7,178.75,180.59,391855,0.0,1.0
2020-07-08,185.09,186.64,182.44,182.44,310013,185.09,186.64,182.44,182.44,310013,0.0,1.0
2020-07-09,185.13,186.69,181.36,184.95,249565,185.13,186.69,181.36,184.95,249565,0.0,1.0
2020-07-10,181.25,185.04,180.56,185.01,233554,181.25,185.04,180.56,185.01,233554,0.0,1.0
2020-07-13,180.51,186.06,180.17,182.72,429938,180.51,186.06,180.17,182.72,429938,0.0,1.0
2020-07-14,187.45,188.24,179.57,179.61,378159,187.45,188.24,179.57,179.61,378159,0.0,1.0
2020-07-15,193.45,195.15,189.44,190.0,684053,193.45,195.15,189.44,190.0,684053,0.0,1.0
2020-07-16,190.7,193.2,190.02,193.03,383797,190.7,193.2,190.02,193.03,383797,0.0,1.0
2020-07-17,196.26,197.47,192.37,192.6,363149,196.26,197.47,192.37,192.6,363149,0.0,1.0
2020-07-20,197.94,198.8,195.29,196.5,341007,197.94,198.8,195.29,196.5,341007,0.0,1.0
2020-07-21,198.02,201.07,197.75,199.2,319845,198.02,201.07,197.75,199.2,319845,0.0,1.0
2020-07-22,198.16,200.66,196.66,197.78,255763,198.16,200.66,196.66,197.78,255763,0.0,1.0
2020-07-23,198.2,202.95,197.02,198.78,312366,198.2,202.95,197.02,198.78,312366,0.0,1.0
2020-07-24,192.83,197.005,192.13,196.62,255974,192.83,197.005,192.13,196.62,255974,0.0,1.0
2020-07-27,199.93,200.4353,193.44,194.2,238221,199.93,200.4353,193.44,194.2,238221,0.0,1.0
2020-07-28,197.37,200.61,197.1901,198.93,166480,197.37,200.61,197.1901,198.93,166480,0.0,1.0
2020-07-29,199.58,201.1099,198.25,198.75,271479,199.58,201.1099,198.25,198.75,271479,0.0,1.0
2020-07-30,201.31,203.26,197.09,197.09,312458,201.31,203.26,197.09,197.09,312458,0.0,1.0
2020-07-31,198.99,202.24,195.48,201.31,285977,198.99,202.24,195.48,201.31,285977,0.0,1.0
2020-08-03,207.57,208.44,201.0,201.8,401736,207.57,208.44,201.0,201.8,401736,0.0,1.0
2020-08-04,203.92,207.17,201.9775,207.17,324052,203.92,207.17,201.9775,207.17,324052,0.0,1.0
2020-08-05,217.97,220.01,204.56,206.68,713262,217.97,220.01,204.56,206.68,713262,0.0,1.0
2020-08-06,217.8,220.0,213.175,219.18,425994,217.8,220.0,213.175,219.18,425994,0.0,1.0
2020-08-07,221.6,221.64,215.71,217.3,504019,221.6,221.64,215.71,217.3,504019,0.0,1.0
2020-08-10,218.76,221.97,216.3,221.93,485375,218.76,221.97,216.3,221.93,485375,0.0,1.0
2020-08-11,210.24,220.62,210.09,218.88,594271,210.24,220.62,210.09,218.88,594271,0.0,1.0
2020-08-12,219.65,220.5416,211.22,211.54,340807,219.65,220.5416,211.22,211.54,340807,0.0,1.0
2020-08-13,217.36,219.9058,215.935,218.11,259348,217.36,219.9058,215.935,218.11,259348,0.0,1.0
2020-08-14,214.49,217.69,212.84,215.68,152590,214.49,217.69,212.84,215.68,152590,0.0,1.0
2020-08-17,218.45,219.58,215.97,215.97,182072,218.45,219.58,215.97,215.97,182072,0.0,1.0
2020-08-18,217.15,219.2496,216.11,218.82,266726,217.15,219.2496,216.11,218.82,266726,0.0,1.0
2020-08-19,215.1,218.37,214.57,217.83,261782,215.1,218.37,214.57,217.83,261782,0.0,1.0
2020-08-20,214.71,216.6,213.51,213.51,185232,214.71,216.6,213.51,213.51,185232,0.0,1.0
2020-08-21,216.37,216.63,212.951,214.43,211278,216.37,216.63,212.951,214.43,211278,0.0,1.0
2020-08-24,215.41,218.98,215.12,218.41,220248,215.41,218.98,215.12,218.41,220248,0.0,1.0
2020-08-25,217.06,217.36,213.71,215.13,250422,217.06,217.36,213.71,215.13,250422,0.0,1.0
2020-08-26,218.6,218.9794,215.15,218.11,227179,218.6,218.9794,215.15,218.11,227179,0.0,1.0
2020-08-27,217.15,218.39,214.72,217.76,317808,217.15,218.39,214.72,217.76,317808,0.0,1.0
2020-08-28,217.46,218.24,216.2,216.66,143336,217.46,218.24,216.2,216.66,143336,0.0,1.0
2020-08-31,218.95,220.74,215.955,218.27,215174,218.95,220.74,215.955,218.27,215174,0.0,1.0
2020-09-01,216.05,219.4,215.87,219.4,371063,216.05,219.4,215.87,219.4,371063,0.0,1.0
2020-09-02,220.11,220.49,214.315,216.48,206645,220.11,220.49,214.315,216.48,206645,0.0,1.0
2020-09-03,207.91,219.8843,204.42,219.0,456447,207.91,219.8843,204.42,219.0,456447,0.0,1.0
2020-09-04,204.64,210.12,197.33,209.29,440424,204.64,210.12,197.33,209.29,440424,0.0,1.0
2020-09-08,202.95,206.9588,199.59,202.45,287170,202.95,206.9588,199.59,202.45,287170,0.0,1.0
2020-09-09,209.89,211.2,205.4,206.44,293201,209.89,211.2,205.4,206.44,293201,0.0,1.0
2020-09-10,214.96,218.67,214.2,216.28,480533,214.96,218.67,214.2,216.28,480533,0.0,1.0
2020-09-11,217.51,220.0,215.05,216.39,312273,217.51,220.0,215.05,216.39,312273,0.0,1.0
2020-09-14,220.01,221.385,218.2,220.33,271352,220.01,221.385,218.2,220.33,271352,0.0,1.0
2020-09-15,225.3,228.86,221.8931,221.96,392115,225.3,228.86,221.8931,221.96,392115,0.0,1.0
2020-09-16,221.98,226.71,219.64,226.5,319406,221.98,226.71,219.64,226.5,319406,0.0,1.0
2020-09-17,218.15,221.17,215.6,219.4,459091,218.15,221.17,215.6,219.4,459091,0.0,1.0
2020-09-18,219.61,220.48,216.3,219.99,653318,219.61,220.48,216.3,219.99,653318,0.0,1.0
2020-09-21,217.93,218.43,210.04,214.44,353448,217.93,218.43,210.04,214.44,353448,0.0,1.0
2020-09-22,217.33,218.78,213.6901,218.17,275037,217.33,218.78,213.6901,218.17,275037,0.0,1.0
2020-09-23,212.55,218.805,212.165,216.81,246542,212.55,218.805,212.165,216.81,246542,0.0,1.0
2020-09-24,211.83,212.47,205.97,210.86,251209,211.83,212.47,205.97,210.86,251209,0.0,1.0
2020-09-25,216.77,217.58,209.59,210.89,180066,216.77,217.58,209.59,210.89,180066,0.0,1.0
2020-09-28,223.42,224.3,219.09,219.54,228807,223.42,224.3,219.09,219.54,228807,0.0,1.0
2020-09-29,222.93,225.9179,222.53,224.19,401047,222.93,225.9179,222.53,224.19,401047,0.0,1.0
2020-09-30,226.45,227.44,221.55,222.08,231579,226.45,227.44,221.55,222.08,231579,0.0,1.0
2020-10-01,230.46,230.64,227.145,228.02,414386,230.46,230.64,227.145,228.02,414386,0.0,1.0
2020-10-02,228.87,231.97,226.62,226.87,231012,228.87,231.97,226.62,226.87,231012,0.0,1.0
2020-10-05,234.97,235.99,231.945,232.07,211743,234.97,235.99,231.945,232.07,211743,0.0,1.0
2020-10-06,233.38,236.35,231.55,235.67,271228,233.38,236.35,231.55,235.67,271228,0.0,1.0
2020-10-07,237.35,237.73,235.39,236.05,302341,237.35,237.73,235.39,236.05,302341,0.0,1.0
2020-10-08,236.49,238.63,235.14,238.4,218349,236.49,238.63,235.14,238.4,218349,0.0,1.0
2020-10-09,242.57,243.46,238.36,238.98,391544,242.57,243.46,238.36,238.98,391544,0.0,1.0
2020-10-12,243.27,244.99,241.16,244.99,391845,243.27,244.99,241.16,244.99,391845,0.0,1.0
2020-10-13,244.98,245.93,241.8,242.23,295808,244.98,245.93,241.8,242.23,295808,0.0,1.0
2020-10-14,244.64,250.29,244.285,246.21,331114,244.64,250.29,244.285,246.21,331114,0.0,1.0
2020-10-15,242.15,245.95,240.9,241.79,281809,242.15,245.95,240.9,241.79,281809,0.0,1.0
2020-10-16,240.29,246.03,239.93,244.39,540977,240.29,246.03,239.93,244.39,540977,0.0,1.0
2020-10-19,233.13,242.79,232.56,241.2,534916,233.13,242.79,232.56,241.2,534916,0.0,1.0
2020-10-20,233.53,238.51,233.41,234.42,314341,233.53,238.51,233.41,234.42,314341,0.0,1.0
2020-10-21,229.09,235.115,228.94,234.9,286628,229.09,235.115,228.94,234.9,286628,0.0,1.0
2020-10-22,233.93,234.8,229.49,229.49,316484,233.93,234.8,229.49,229.49,316484,0.0,1.0
2020-10-23,232.81,235.6,230.195,234.28,245249,232.81,235.6,230.195,234.28,245249,0.0,1.0
2020-10-26,230.18,232.03,227.4,229.98,142659,230.18,232.03,227.4,229.98,142659,0.0,1.0
2020-10-27,229.26,234.1899,228.75,231.04,471664,229.26,234.1899,228.75,231.04,471664,0.0,1.0
2020-10-28,222.0,225.25,221.9,225.0,338400,222.0,225.25,221.9,225.0,338400,0.0,1.0
2020-10-29,228.94,234.71,219.79,221.2,578505,228.94,234.71,219.79,221.2,578505,0.0,1.0
2020-10-30,227.7,229.74,220.87,228.8,488724,227.7,229.74,220.87,228.8,488724,0.0,1.0
2020-11-02,232.82,234.9799,230.56,230.56,474751,232.82,234.9799,230.56,230.56,474751,0.0,1.0
2020-11-03,237.45,238.42,234.0,234.99,351564,237.45,238.42,234.0,234.99,351564,0.0,1.0
2020-11-04,249.27,252.123,240.5,240.5,680384,249.27,252.123,240.5,240.5,680384,0.0,1.0
2020-11-05,251.58,254.45,249.803,253.79,370399,251.58,254.45,249.803,253.79,370399,0.0,1.0
2020-11-06,250.66,252.695,248.77,252.0,208431,250.66,252.695,248.77,252.0,208431,0.0,1.0
2020-11-09,237.26,257.88,235.9681,256.83,523954,237.26,257.88,235.9681,256.83,523954,0.0,1.0
2020-11-10,228.74,236.0,224.31,236.0,437959,228.74,236.0,224.31,236.0,437959,0.0,1.0
2020-11-11,235.66,235.86,230.92,231.97,314871,235.66,235.86,230.92,231.97,314871,0.0,1.0
2020-11-12,237.46,238.1448,235.555,236.58,386735,237.46,238.1448,235.555,236.58,386735,0.0,1.0
2020-11-13,239.01,240.165,234.31,238.42,264605,239.01,240.165,234.31,238.42,264605,0.0,1.0
2020-11-16,238.0,242.0,236.73,238.18,260630,238.0,242.0,236.73,238.18,260630,0.0,1.0
2020-11-17,235.98,237.8,233.2,237.39,209443,235.98,237.8,233.2,237.39,209443,0.0,1.0
2020-11-18,234.11,237.29,233.83,236.5,208323,234.11,237.29,233.83,236.5,208323,0.0,1.0
2020-11-19,233.46,235.88,232.6,234.47,190291,233.46,235.88,232.6,234.47,190291,0.0,1.0
2020-11-20,232.54,235.74,231.44,232.81,288038,232.54,235.74,231.44,232.81,288038,0.0,1.0
2020-11-23,232.01,233.95,230.5,232.67,220668,232.01,233.95,230.5,232.67,220668,0.0,1.0
2020-11-24,224.68,232.28,224.06,232.09,265374,224.68,232.28,224.06,232.09,265374,0.0,1.0
2020-11-25,226.35,226.85,224.52,225.25,188973,226.35,226.85,224.52,225.25,188973,0.0,1.0
2020-11-27,230.16,230.16,226.07,226.35,73048,230.16,230.16,226.07,226.35,73048,0.0,1.0
2020-11-30,234.52,236.17,230.48,232.19,316380,234.52,236.17,230.48,232.19,316380,0.0,1.0
2020-12-01,237.26,238.17,234.23,236.65,224889,237.26,238.17,234.23,236.65,224889,0.0,1.0
2020-12-02,235.46,236.86,232.82,236.07,198715,235.46,236.86,232.82,236.07,198715,0.0,1.0
2020-12-03,234.99,238.78,234.54,235.09,203751,234.99,238.78,234.54,235.09,203751,0.0,1.0
2020-12-04,237.42,238.4499,234.11,235.26,215226,237.42,238.4499,234.11,235.26,215226,0.0,1.0
2020-12-07,236.37,240.285,235.9,238.07,208258,236.37,240.285,235.9,238.07,208258,0.0,1.0
2020-12-08,242.09,242.795,235.01,237.41,306667,242.09,242.795,235.01,237.41,306667,0.0,1.0
2020-12-09,240.34,242.57,239.0,241.63,341965,240.34,242.57,239.0,241.63,341965,0.0,1.0
2020-12-10,239.77,243.1,238.155,239.5,260954,239.77,243.1,238.155,239.5,260954,0.0,1.0
2020-12-11,236.27,239.53,233.78,239.35,294928,236.27,239.53,233.78,239.35,294928,0.0,1.0
2020-12-14,240.07,242.34,237.27,237.27,253722,240.07,242.34,237.27,237.27,253722,0.0,1.0
2020-12-15,243.08,243.12,238.14,242.27,320793,243.08,243.12,238.14,242.27,320793,0.0,1.0
2020-12-16,240.16,242.43,237.3,242.18,278723,240.16,242.43,237.3,242.18,278723,0.0,1.0
2020-12-17,247.06,247.23,241.48,242.03,263956,247.06,247.23,241.48,242.03,263956,0.0,1.0
2020-12-18,248.97,250.58,246.62,249.89,717878,248.97,250.58,246.62,249.89,717878,0.0,1.0
2020-12-21,250.72,250.74,240.16,245.01,397304,250.72,250.74,240.16,245.01,397304,0.0,1.0
2020-12-22,252.62,254.28,246.81,250.72,215956,252.62,254.28,246.81,250.72,215956,0.0,1.0
2020-12-23,251.8,254.25,249.295,253.7,277115,251.8,254.25,249.295,253.7,277115,0.0,1.0
2020-12-24,251.71,252.775,250.07,251.79,150771,251.71,252.775,250.07,251.79,150771,0.0,1.0
2020-12-28,247.17,254.94,246.45,254.94,248998,247.17,254.94,246.45,254.94,248998,0.0,1.0
2020-12-29,248.64,250.19,243.87,249.1,160736,248.64,250.19,243.87,249.1,160736,0.0,1.0
2020-12-30,248.59,253.13,246.83,250.47,198002,248.59,253.13,246.83,250.47,198002,0.0,1.0
2020-12-31,249.86,250.93,245.509,248.58,184141,249.86,250.93,245.509,248.58,184141,0.0,1.0
2021-01-04,249.67,255.45,243.365,251.81,351040,249.67,255.45,243.365,251.81,351040,0.0,1.0
2021-01-05,252.59,255.25,248.1405,249.69,219798,252.59,255.25,248.1405,249.69,219798,0.0,1.0
2021-01-06,254.76,256.6775,249.6,249.6,393422,254.76,256.6775,249.6,249.6,393422,0.0,1.0
2021-01-07,263.16,263.37,256.65,257.54,339419,263.16,263.37,256.65,257.54,339419,0.0,1.0
2021-01-08,271.01,271.73,263.19,263.19,428038,271.01,271.73,263.19,263.19,428038,0.0,1.0
2021-01-11,276.31,276.87,268.2,270.34,298606,276.31,276.87,268.2,270.34,298606,0.0,1.0
2021-01-12,268.24,278.08,265.94,277.08,336287,268.24,278.08,265.94,277.08,336287,0.0,1.0
2021-01-13,267.49,268.55,264.19,267.31,253234,267.49,268.55,264.19,267.31,253234,0.0,1.0
2021-01-14,266.91,273.03,266.5,267.09,369085,266.91,273.03,266.5,267.09,369085,0.0,1.0
2021-01-15,273.72,273.99,265.01,266.27,330960,273.72,273.99,265.01,266.27,330960,0.0,1.0
2021-01-19,278.89,280.095,274.14,275.72,376014,278.89,280.095,274.14,275.72,376014,0.0,1.0
2021-01-20,282.94,283.6,278.38,279.63,413073,282.94,283.6,278.38,279.63,413073,0.0,1.0
2021-01-21,281.24,284.6,279.97,284.6,275189,281.24,284.6,279.97,284.6,275189,0.0,1.0
2021-01-22,280.18,282.09,277.36,280.21,169585,280.18,282.09,277.36,280.21,169585,0.0,1.0
2021-01-25,273.54,283.25,271.85,281.52,307143,273.54,283.25,271.85,281.52,307143,0.0,1.0
2021-01-26,265.48,273.91,265.06,273.06,219200,265.48,273.91,265.06,273.06,219200,0.0,1.0
2021-01-27,252.87,261.97,249.48,260.26,360201,252.87,261.97,249.48,260.26,360201,0.0,1.0
2021-01-28,260.88,265.05,253.04,256.6,252551,260.88,265.05,253.04,256.6,252551,0.0,1.0
2021-01-29,259.05,262.535,257.02,260.77,229291,259.05,262.535,257.02,260.77,229291,0.0,1.0
2021-02-01,266.0,267.62,260.11,262.11,510649,266.0,267.62,260.11,262.11,510649,0.0,1.0
2021-02-02,272.4,274.755,269.74,269.83,287623,272.4,274.755,269.74,269.83,287623,0.0,1.0
2021-02-03,267.85,272.41,265.07,271.57,195831,267.85,272.41,265.07,271.57,195831,0.0,1.0
2021-02-04,269.96,271.98,265.9,267.76,226738,269.96,271.98,265.9,267.76,226738,0.0,1.0
2021-02-05,275.76,275.955,271.17,273.13,308044,275.76,275.955,271.17,273.13,308044,0.0,1.0
2021-02-08,276.65,278.78,273.54,278.15,225919,276.65,278.78,273.54,278.15,225919,0.0,1.0
2021-02-09,277.85,280.48,275.62,276.64,307718,277.85,280.48,275.62,276.64,307718,0.0,1.0
2021-02-10,280.55,286.865,280.23,280.7,328795,280.55,286.865,280.23,280.7,328795,0.0,1.0
2021-02-11,289.25,289.59,280.49,282.02,461251,289.25,289.59,280.49,282.02,461251,0.0,1.0
2021-02-12,292.8,294.25,287.9834,289.84,328840,292.8,294.25,287.9834,289.84,328840,0.0,1.0
2021-02-16,286.74,295.7734,285.55,293.41,465305,286.74,295.7734,285.55,293.41,465305,0.0,1.0
2021-02-17,299.48,303.79,284.9665,285.96,747677,299.48,303.79,284.9665,285.96,747677,0.0,1.0
2021-02-18,292.51,297.67,287.31,297.67,512255,292.51,297.67,287.31,297.67,512255,0.0,1.0
2021-02-19,289.55,295.4,286.8547,293.25,474332,289.55,295.4,286.8547,293.25,474332,0.0,1.0
2021-02-22,283.59,286.092,279.12,285.79,349695,283.59,286.092,279.12,285.79,349695,0.0,1.0
2021-02-23,282.98,284.83,274.51,280.2,380367,282.98,284.83,274.51,280.2,380367,0.0,1.0
2021-02-24,288.22,289.18,278.8347,282.39,255300,288.22,289.18,278.8347,282.39,255300,0.0,1.0
2021-02-25,280.18,289.625,278.23,289.0,274509,280.18,289.625,278.23,289.0,274509,0.0,1.0
2021-02-26,286.14,288.12,277.34,282.05,333767,286.14,288.12,277.34,282.05,333767,0.0,1.0
2021-03-01,289.61,290.9,287.61,290.0,299405,289.61,290.9,287.61,290.0,299405,0.0,1.0
2021-03-02,287.46,291.455,286.81,290.0,215604,287.46,291.455,286.81,290.0,215604,0.0,1.0
2021-03-03,278.27,286.14,276.71,285.88,286259,278.27,286.14,276.71,285.88,286259,0.0,1.0
2021-03-04,268.16,279.095,264.2501,276.25,302283,268.16,279.095,264.2501,276.25,302283,0.0,1.0
2021-03-05,273.82,274.81,259.02,269.59,354114,273.82,274.81,259.02,269.59,354114,0.0,1.0
2021-03-08,270.97,278.91,270.0486,273.71,257010,270.97,278.91,270.0486,273.71,257010,0.0,1.0
2021-03-09,278.44,280.0,276.35,276.59,229446,278.44,280.0,276.35,276.59,229446,0.0,1.0
2021-03-10,276.59,284.53,276.06,281.61,231031,276.59,284.53,276.06,281.61,231031,0.0,1.0
2021-03-11,285.0,287.0,279.61,280.05,217680,285.0,287.0,279.61,280.05,217680,0.0,1.0
2021-03-12,286.79,286.93,279.66,282.35,156960,286.79,286.93,279.66,282.35,156960,0.0,1.0
2021-03-15,292.09,294.29,285.88,285.88,211833,292.09,294.29,285.88,285.88,211833,0.0,1.0
2021-03-16,288.53,294.69,285.3001,293.75,236080,288.53,294.69,285.3001,293.75,236080,0.0,1.0
2021-03-17,292.7,294.06,284.415,286.36,221930,292.7,294.06,284.415,286.36,221930,0.0,1.0
2021-03-18,288.28,293.03,287.19,291.02,210535,288.28,293.03,287.19,291.02,210535,0.0,1.0
2021-03-19,286.68,292.0,286.03,287.98,480110,286.68,292.0,286.03,287.98,480110,0.0,1.0
2021-03-22,288.13,291.697,285.23,285.97,345185,288.13,291.697,285.23,285.97,345185,0.0,1.0
2021-03-23,280.31,289.91,279.93,288.18,294549,280.31,289.91,279.93,288.18,294549,0.0,1.0
2021-03-24,276.21,281.64,275.76,279.83,284697,276.21,281.64,275.76,279.83,284697,0.0,1.0
2021-03-25,281.95,283.79,273.52,274.83,263060,281.95,283.79,273.52,274.83,263060,0.0,1.0
2021-03-26,288.04,288.31,277.61,284.54,301813,288.04,288.31,277.61,284.54,301813,0.0,1.0
2021-03-29,282.95,289.56,282.54,285.95,235465,282.95,289.56,282.54,285.95,235465,0.0,1.0
2021-03-30,287.96,288.935,279.58,281.64,323558,287.96,288.935,279.58,281.64,323558,0.0,1.0
2021-03-31,289.83,296.5,288.72,291.02,549924,289.83,296.5,288.72,291.02,549924,0.0,1.0
2021-04-01,294.17,295.69,290.31,292.01,295711,294.17,295.69,290.31,292.01,295711,0.0,1.0
2021-04-05,297.89,298.0,293.46,296.49,276323,297.89,298.0,293.46,296.49,276323,0.0,1.0
2021-04-06,302.19,307.44,297.47,298.0,384407,302.19,307.44,297.47,298.0,384407,0.0,1.0
2021-04-07,296.53,302.95,292.55,300.43,451764,296.53,302.95,292.55,300.43,451764,0.0,1.0
2021-04-08,305.2,307.01,298.48,298.48,489279,305.2,307.01,298.48,298.48,489279,0.0,1.0
2021-04-09,306.4,306.56,300.73,306.56,263242,306.4,306.56,300.73,306.56,263242,0.0,1.0
2021-04-12,305.23,306.82,302.8,304.69,198585,305.23,306.82,302.8,304.69,198585,0.0,1.0
2021-04-13,309.82,309.99,304.68,306.34,274005,309.82,309.99,304.68,306.34,274005,0.0,1.0
2021-04-14,309.17,313.88,306.91,309.96,225576,309.17,313.88,306.91,309.96,225576,0.0,1.0
2021-04-15,320.37,320.95,312.67,313.38,330683,320.37,320.95,312.67,313.38,330683,0.0,1.0
2021-04-16,323.38,323.89,316.37,322.08,384364,323.38,323.89,316.37,322.08,384364,0.0,1.0
2021-04-19,324.59,324.96,321.3,321.95,379220,324.59,324.96,321.3,321.95,379220,0.0,1.0
2021-04-20,322.37,327.72,320.7054,324.13,275515,322.37,327.72,320.7054,324.13,275515,0.0,1.0
2021-04-21,324.02,325.61,318.59,321.55,282423,324.02,325.61,318.59,321.55,282423,0.0,1.0
2021-04-22,327.7,331.16,322.85,323.01,369448,327.7,331.16,322.85,323.01,369448,0.0,1.0
2021-04-23,334.34,336.56,327.41,327.64,304797,334.34,336.56,327.41,327.64,304797,0.0,1.0
2021-04-26,336.44,337.48,332.77,334.09,289038,336.44,337.48,332.77,334.09,289038,0.0,1.0
2021-04-27,334.37,336.985,332.36,336.5,291022,334.37,336.985,332.36,336.5,291022,0.0,1.0
2021-04-28,334.8,335.63,328.8,332.41,288676,334.8,335.63,328.8,332.41,288676,0.0,1.0
2021-04-29,333.87,337.07,331.65,337.07,205749,333.87,337.07,331.65,337.07,205749,0.0,1.0
2021-04-30,332.45,335.2,330.41,331.65,243071,332.45,335.2,330.41,331.65,243071,0.0,1.0
2021-05-03,331.95,337.15,330.855,337.12,418158,331.95,337.15,330.855,337.12,418158,0.0,1.0
2021-05-04,338.96,343.47,328.95,330.0,652947,338.96,343.47,328.95,330.0,652947,0.0,1.0
2021-05-05,345.21,349.132,342.495,343.18,598461,345.21,349.132,342.495,343.18,598461,0.0,1.0
2021-05-06,336.84,343.29,333.31,342.4,531041,336.84,343.29,333.31,342.4,531041,0.0,1.0
2021-05-07,342.55,346.51,335.43,337.465,320495,342.55,346.51,335.43,337.465,320495,0.0,1.0
2021-05-10,332.88,342.11,331.14,342.11,587443,332.88,342.11,331.14,342.11,587443,0.0,1.0
2021-05-11,320.5,324.08,316.17,323.29,985284,320.5,324.08,316.17,323.29,985284,0.0,1.0
2021-05-12,316.76,331.99,315.42,318.12,745741,316.76,331.99,315.42,318.12,745741,0.0,1.0
2021-05-13,321.01,324.4,315.51,318.99,10667660,321.01,324.4,315.51,318.99,10667660,0.0,1.0
2021-05-14,329.07,332.15,322.05,322.61,799345,329.07,332.15,322.05,322.61,799345,0.0,1.0
2021-05-17,322.71,330.695,320.975,329.46,814489,322.71,330.695,320.975,329.46,814489,0.0,1.0
2021-05-18,319.7,323.13,318.65,322.2,519674,319.7,323.13,318.65,322.2,519674,0.0,1.0
2021-05-19,319.0,319.54,313.1,315.3,420921,319.0,319.54,313.1,315.3,420921,0.0,1.0
2021-05-20,326.7,329.85,319.74,321.53,502850,326.7,329.85,319.74,321.53,502850,0.0,1.0
2021-05-21,327.23,333.29,327.01,327.57,733029,327.23,333.29,327.01,327.57,733029,0.0,1.0
2021-05-24,331.17,334.35,327.69,329.72,511875,331.17,334.35,327.69,329.72,511875,0.0,1.0
2021-05-25,329.52,335.81,328.5,333.56,577640,329.52,335.81,328.5,333.56,577640,0.0,1.0
2021-05-26,324.51,333.8099,323.07,331.15,546967,324.51,333.8099,323.07,331.15,546967,0.0,1.0
2021-05-27,332.2,339.34,325.27,326.19,2994431,332.2,339.34,325.27,326.19,2994431,0.0,1.0
2021-05-28,337.99,339.76,333.01,333.82,579419,337.99,339.76,333.01,333.82,579419,0.0,1.0
2021-06-01,332.9,338.79,328.28,338.79,690961,332.9,338.79,328.28,338.79,690961,0.0,1.0
2021-06-02,329.52,333.21,328.5,331.58,487264,329.52,333.21,328.5,331.58,487264,0.0,1.0
2021-06-03,331.7,333.18,324.94,327.92,520023,331.7,333.18,324.94,327.92,520023,0.0,1.0
2021-06-04,336.84,337.55,333.95,334.28,367315,336.84,337.55,333.95,334.28,367315,0.0,1.0
2021-06-07,340.24,341.58,337.13,337.17,358648,340.24,341.58,337.13,337.17,358648,0.0,1.0
2021-06-08,343.02,343.99,339.91,342.22,293519,343.02,343.99,339.91,342.22,293519,0.0,1.0
2021-06-09,345.91,347.09,342.68,345.0,297988,345.91,347.09,342.68,345.0,297988,0.0,1.0
2021-06-10,354.78,354.89,347.14,347.51,390863,354.78,354.89,347.14,347.51,390863,0.0,1.0
2021-06-11,352.09,354.92,350.17,354.83,302192,352.09,354.92,350.17,354.83,302192,0.0,1.0
2021-06-14,355.33,355.69,351.89,351.89,269559,355.33,355.69,351.89,351.89,269559,0.0,1.0
2021-06-15,354.36,356.35,353.04,355.47,290218,354.36,356.35,353.04,355.47,290218,0.0,1.0
2021-06-16,352.92,355.62,350.21,355.0,325518,352.92,355.62,350.21,355.0,325518,0.0,1.0
2021-06-17,357.78,359.555,350.39,351.37,403859,357.78,359.555,350.39,351.37,403859,0.0,1.0
2021-06-18,353.7,357.79,353.135,354.43,1262609,353.7,357.79,353.135,354.43,1262609,0.0,1.0
2021-06-21,360.59,361.68,353.605,356.29,309728,360.59,361.68,353.605,356.29,309728,0.0,1.0
2021-06-22,364.0,364.65,358.35,359.58,286337,364.0,364.65,358.35,359.58,286337,0.0,1.0
2021-06-23,366.95,368.14,363.28,364.0,368396,366.95,368.14,363.28,364.0,368396,0.0,1.0
2021-06-24,366.78,370.575,366.22,369.47,308164,366.78,370.575,366.22,369.47,308164,0.0,1.0
2021-06-25,367.9,369.6,366.78,366.78,355120,367.9,369.6,366.78,366.78,355120,0.0,1.0
2021-06-28,366.06,369.95,364.815,369.46,283307,366.06,369.95,364.815,369.46,283307,0.0,1.0
2021-06-29,371.65,371.81,364.87,367.0,317973,371.65,371.81,364.87,367.0,317973,0.0,1.0
2021-06-30,369.92,372.51,367.87,371.63,292048,369.92,372.51,367.87,371.63,292048,0.0,1.0
2021-07-01,372.64,373.28,368.425,369.62,320421,372.64,373.28,368.425,369.62,320421,0.0,1.0
2021-07-02,374.22,374.79,370.8,373.32,240099,374.22,374.79,370.8,373.32,240099,0.0,1.0
2021-07-06,377.45,378.99,372.52,374.99,282783,377.45,378.99,372.52,374.99,282783,0.0,1.0
2021-07-07,383.18,384.3,374.43,378.98,304465,383.18,384.3,374.43,378.98,304465,0.0,1.0
2021-07-08,379.2,382.92,374.74,377.23,227648,379.2,382.92,374.74,377.23,227648,0.0,1.0
2021-07-09,384.89,384.92,379.58,381.02,223915,384.89,384.92,379.58,381.02,223915,0.0,1.0
2021-07-12,384.13,386.5699,382.47,385.0,210691,384.13,386.5699,382.47,385.0,210691,0.0,1.0
2021-07-13,383.09,385.52,380.27,382.93,205386,383.09,385.52,380.27,382.93,205386,0.0,1.0
2021-07-14,382.29,384.16,380.33,383.12,203409,382.29,384.16,380.33,383.12,203409,0.0,1.0
2021-07-15,382.15,383.57,378.885,381.21,214814,382.15,383.57,378.885,381.21,214814,0.0,1.0
2021-07-16,384.49,384.93,378.52,382.88,238409,384.49,384.93,378.52,382.88,238409,0.0,1.0
2021-07-19,378.3,384.875,377.31,380.5,337186,378.3,384.875,377.31,380.5,337186,0.0,1.0
2021-07-20,385.48,386.45,379.88,379.97,396138,385.48,386.45,379.88,379.97,396138,0.0,1.0
2021-07-21,385.77,386.08,375.36,385.03,208364,385.77,386.08,375.36,385.03,208364,0.0,1.0
2021-07-22,393.25,393.78,387.04,387.04,218500,393.25,393.78,387.04,387.04,218500,0.0,1.0
2021-07-23,396.32,397.61,393.4,394.41,237757,396.32,397.61,393.4,394.41,237757,0.0,1.0
2021-07-26,393.27,397.51,391.03,395.61,206751,393.27,397.51,391.03,395.61,206751,0.0,1.0
2021-07-27,392.75,393.87,389.1301,391.94,316262,392.75,393.87,389.1301,391.94,316262,0.0,1.0
2021-07-28,399.62,401.9,392.0,392.07,234730,399.62,401.9,392.0,392.07,234730,0.0,1.0
2021-07-29,405.52,407.66,400.59,400.59,224327,405.52,407.66,400.59,400.59,224327,0.0,1.0
2021-07-30,406.92,410.145,405.14,405.18,405603,406.92,410.145,405.14,405.18,405603,0.0,1.0
2021-08-02,405.6,410.52,401.6267,408.71,408693,405.6,410.52,401.6267,408.71,408693,0.0,1.0
2021-08-03,411.24,412.045,404.31,406.4,352398,411.24,412.045,404.31,406.4,352398,0.0,1.0
2021-08-04,416.31,420.25,406.0893,410.24,463223,416.31,420.25,406.0893,410.24,463223,0.0,1.0
2021-08-05,409.97,418.66,405.21,418.66,447972,409.97,418.66,405.21,418.66,447972,0.0,1.0
2021-08-06,408.41,411.09,400.15,409.22,307162,408.41,411.09,400.15,409.22,307162,0.0,1.0
2021-08-09,409.41,411.5975,405.035,408.79,236657,409.41,411.5975,405.035,408.79,236657,0.0,1.0
2021-08-10,407.29,411.03,405.5275,409.19,184843,407.29,411.03,405.5275,409.19,184843,0.0,1.0
2021-08-11,399.26,411.93,396.99,411.93,307410,399.26,411.93,396.99,411.93,307410,0.0,1.0
2021-08-12,407.78,408.275,399.17,399.17,173470,407.78,408.275,399.17,399.17,173470,0.0,1.0
2021-08-13,411.22,411.53,406.88,407.55,184595,411.22,411.53,406.88,407.55,184595,0.0,1.0
2021-08-16,416.03,416.74,408.46,411.23,167280,416.03,416.74,408.46,411.23,167280,0.0,1.0
2021-08-17,417.45,417.96,411.28,416.12,201925,417.45,417.96,411.28,416.12,201925,0.0,1.0
2021-08-18,416.08,423.63,415.8,416.82,183254,416.08,423.63,415.8,416.82,183254,0.0,1.0
2021-08-19,420.33,424.24,410.19,412.98,183214,420.33,424.24,410.19,412.98,183214,0.0,1.0
2021-08-20,424.75,425.51,420.545,421.27,210625,424.75,425.51,420.545,421.27,210625,0.0,1.0
2021-08-23,425.81,431.29,425.1947,427.19,234111,425.81,431.29,425.1947,427.19,234111,0.0,1.0
2021-08-24,427.51,429.39,423.3417,426.0,217422,427.51,429.39,423.3417,426.0,217422,0.0,1.0
2021-08-25,432.89,433.38,424.6331,427.68,182341,432.89,433.38,424.6331,427.68,182341,0.0,1.0
2021-08-26,437.65,439.38,431.2,432.89,218397,437.65,439.38,431.2,432.89,218397,0.0,1.0
2021-08-27,436.75,443.5599,436.05,440.22,223666,436.75,443.5599,436.05,440.22,223666,0.0,1.0
2021-08-30,444.68,445.195,436.75,436.75,185216,444.68,445.195,436.75,436.75,185216,0.0,1.0
2021-08-31,443.86,447.08,441.225,445.87,348581,443.86,447.08,441.225,445.87,348581,0.0,1.0
2021-09-01,443.79,445.295,440.89,442.98,269751,443.79,445.295,440.89,442.98,269751,0.0,1.0
2021-09-02,449.04,450.39,444.74,445.34,251164,449.04,450.39,444.74,445.34,251164,0.0,1.0
2021-09-03,449.55,450.67,444.79,449.01,223664,449.55,450.67,444.79,449.01,223664,0.0,1.0
2021-09-07,449.17,450.04,441.911,447.52,256772,449.17,450.04,441.911,447.52,256772,0.0,1.0
2021-09-08,445.5,450.84,444.2092,448.55,341672,445.5,450.84,444.2092,448.55,341672,0.0,1.0
2021-09-09,443.0,447.375,441.29,446.24,320482,443.0,447.375,441.29,446.24,320482,0.0,1.0
2021-09-10,441.0,446.94,440.86,444.66,597808,441.0,446.94,440.86,444.66,597808,0.0,1.0
2021-09-13,431.22,443.87,423.97,442.73,409427,431.22,443.87,423.97,442.73,409427,0.0,1.0
2021-09-14,436.24,441.425,433.85,433.85,459114,436.24,441.425,433.85,433.85,459114,0.0,1.0
2021-09-15,439.79,440.665,432.32,435.42,550555,439.79,440.665,432.32,435.42,550555,0.0,1.0
2021-09-16,437.19,441.52,435.485,439.82,434034,437.19,441.52,435.485,439.82,434034,0.0,1.0
2021-09-17,440.45,441.83,432.56,435.59,1308105,440.45,441.83,432.56,435.59,1308105,0.0,1.0
2021-09-20,433.05,440.78,429.2,432.13,422311,433.05,440.78,429.2,432.13,422311,0.0,1.0
2021-09-21,439.95,442.5,434.0,436.12,468087,439.95,442.5,434.0,436.12,468087,0.0,1.0
2021-09-22,446.34,448.91,436.84,440.0,292378,446.34,448.91,436.84,440.0,292378,0.0,1.0
2021-09-23,455.04,458.27,448.2065,448.9,277142,455.04,458.27,448.2065,448.9,277142,0.0,1.0
2021-09-24,458.3,460.21,453.04,453.23,307471,458.3,460.21,453.04,453.23,307471,0.0,1.0
2021-09-27,432.47,455.597,426.58,455.2,646924,432.47,455.597,426.58,455.2,646924,0.0,1.0
2021-09-28,417.71,427.475,412.66,426.28,443021,417.71,427.475,412.66,426.28,443021,0.0,1.0
2021-09-29,423.09,425.42,418.64,422.37,276120,423.09,425.42,418.64,422.37,276120,0.0,1.0
2021-09-30,412.67,430.53,412.255,423.08,392685,412.67,430.53,412.255,423.08,392685,0.0,1.0
2021-10-01,416.69,418.905,401.01,412.61,390091,416.69,418.905,401.01,412.61,390091,0.0,1.0
2021-10-04,398.46,412.99,397.0,412.98,645615,398.46,412.99,397.0,412.98,645615,0.0,1.0
2021-10-05,401.36,405.88,397.04,402.15,572248,401.36,405.88,397.04,402.15,572248,0.0,1.0
2021-10-06,407.82,408.87,397.045,398.73,543769,407.82,408.87,397.045,398.73,543769,0.0,1.0
2021-10-07,416.57,423.61,411.62,411.62,355071,416.57,423.61,411.62,411.62,355071,0.0,1.0
2021-10-08,409.16,417.49,407.76,417.48,228794,409.16,417.49,407.76,417.48,228794,0.0,1.0
2021-10-11,407.76,411.08,404.97,406.24,187135,407.76,411.08,404.97,406.24,187135,0.0,1.0
2021-10-12,408.03,413.72,405.375,410.5,207649,408.03,413.72,405.375,410.5,207649,0.0,1.0
2021-10-13,402.83,412.09,401.82,411.77,294990,402.83,412.09,401.82,411.77,294990,0.0,1.0
2021-10-14,405.84,410.31,405.16,405.25,311560,405.84,410.31,405.16,405.25,311560,0.0,1.0
2021-10-15,403.54,409.53,403.53,407.18,271403,403.54,409.53,403.53,407.18,271403,0.0,1.0
2021-10-18,414.01,414.56,400.93,402.64,248219,414.01,414.56,400.93,402.64,248219,0.0,1.0
2021-10-19,412.52,420.03,411.54,414.9,272824,412.52,420.03,411.54,414.9,272824,0.0,1.0
2021-10-20,421.43,423.59,413.92,416.25,188325,421.43,423.59,413.92,416.25,188325,0.0,1.0
2021-10-21,417.21,421.55,415.56,421.43,278331,417.21,421.55,415.56,421.43,278331,0.0,1.0
2021-10-22,420.61,421.78,415.03,415.52,228594,420.61,421.78,415.03,415.52,228594,0.0,1.0
2021-10-25,423.82,424.69,417.8755,421.0,231341,423.82,424.69,417.8755,421.0,231341,0.0,1.0
2021-10-26,429.83,431.45,423.09,426.97,257641,429.83,431.45,423.09,426.97,257641,0.0,1.0
2021-10-27,430.07,435.0,426.4,429.84,380438,430.07,435.0,426.4,429.84,380438,0.0,1.0
2021-10-28,438.78,439.37,430.89,433.16,191728,438.78,439.37,430.89,433.16,191728,0.0,1.0
2021-10-29,448.68,449.34,435.98,437.73,289051,448.68,449.34,435.98,437.73,289051,0.0,1.0
2021-11-01,440.27,448.2,440.16,447.63,244466,440.27,448.2,440.16,447.63,244466,0.0,1.0
2021-11-02,431.95,441.91,430.56,440.28,428792,431.95,441.91,430.56,440.28,428792,0.0,1.0
2021-11-03,387.81,409.79,376.26,409.79,1736433,387.81,409.79,376.26,409.79,1736433,0.0,1.0
2021-11-04,379.24,387.84,373.79,386.01,661023,379.24,387.84,373.79,386.01,661023,0.0,1.0
2021-11-05,375.23,377.86,360.95,375.93,688955,375.23,377.86,360.95,375.93,688955,0.0,1.0
2021-11-08,373.86,378.54,367.37,376.52,300978,373.86,378.54,367.37,376.52,300978,0.0,1.0
2021-11-09,383.45,384.33,371.31,375.99,526857,383.45,384.33,371.31,375.99,526857,0.0,1.0
2021-11-10,387.6,389.14,378.29,381.57,472252,387.6,389.14,378.29,381.57,472252,0.0,1.0
2021-11-11,390.06,392.71,386.6,390.24,481556,390.06,392.71,386.6,390.24,481556,0.0,1.0
2021-11-12,385.91,393.51,382.33,391.75,241563,385.91,393.51,382.33,391.75,241563,0.0,1.0
2021-11-15,384.54,390.705,383.42,384.45,335162,384.54,390.705,383.42,384.45,335162,0.0,1.0
2021-11-16,394.71,397.77,383.93,385.66,301275,394.71,397.77,383.93,385.66,301275,0.0,1.0
2021-11-17,393.1,395.482,387.75,395.0,380174,393.1,395.482,387.75,395.0,380174,0.0,1.0
2021-11-18,387.51,395.57,386.89,394.34,339034,387.51,395.57,386.89,394.34,339034,0.0,1.0
2021-11-19,379.88,396.14,378.14,389.98,519425,379.88,396.14,378.14,389.98,519425,0.0,1.0
2021-11-22,374.85,379.41,370.01,379.41,382971,374.85,379.41,370.01,379.41,382971,0.0,1.0
2021-11-23,369.98,374.2812,365.57,370.83,394741,369.98,374.2812,365.57,370.83,394741,0.0,1.0
2021-11-24,377.51,377.84,362.79,367.33,383042,377.51,377.84,362.79,367.33,383042,0.0,1.0
2021-11-26,375.28,385.105,374.13,379.43,192276,375.28,385.105,374.13,379.43,192276,0.0,1.0
2021-11-29,375.31,381.12,374.34,378.35,211610,375.31,381.12,374.34,378.35,211610,0.0,1.0
2021-11-30,365.87,378.62,365.06,375.97,411082,365.87,378.62,365.06,375.97,411082,0.0,1.0
2021-12-01,361.15,373.305,359.31,365.71,485805,361.15,373.305,359.31,365.71,485805,0.0,1.0
2021-12-02,365.96,370.8,356.341,360.0,363635,365.96,370.8,356.341,360.0,363635,0.0,1.0
2021-12-03,357.38,368.65,353.36,368.32,314873,357.38,368.65,353.36,368.32,314873,0.0,1.0
2021-12-06,351.38,358.09,348.0,357.32,381146,351.38,358.09,348.0,357.32,381146,0.0,1.0
2021-12-07,366.75,367.595,356.985,357.53,317275,366.75,367.595,356.985,357.53,317275,0.0,1.0
2021-12-08,365.96,371.05,363.18,367.15,297928,365.96,371.05,363.18,367.15,297928,0.0,1.0
2021-12-09,357.05,369.25,356.5,366.05,420708,357.05,369.25,356.5,366.05,420708,0.0,1.0
2021-12-10,357.74,365.05,356.46,356.71,251899,357.74,365.05,356.46,356.71,251899,0.0,1.0
2021-12-13,361.03,365.47,357.125,358.43,321714,361.03,365.47,357.125,358.43,321714,0.0,1.0
2021-12-14,353.56,358.11,347.74,357.22,402093,353.56,358.11,347.74,357.22,402093,0.0,1.0
2021-12-15,362.92,362.93,350.845,354.75,301242,362.92,362.93,350.845,354.75,301242,0.0,1.0
2021-12-16,360.88,368.0,358.84,363.59,327970,360.88,368.0,358.84,363.59,327970,0.0,1.0
2021-12-17,362.95,367.41,355.77,359.51,600906,362.95,367.41,355.77,359.51,600906,0.0,1.0
2021-12-20,358.16,362.95,352.2723,360.85,360902,358.16,362.95,352.2723,360.85,360902,0.0,1.0
2021-12-21,361.03,361.92,352.93,360.16,217724,361.03,361.92,352.93,360.16,217724,0.0,1.0
2021-12-22,369.56,369.895,359.895,362.67,247177,369.56,369.895,359.895,362.67,247177,0.0,1.0
2021-12-23,369.2,371.59,366.17,369.74,227697,369.2,371.59,366.17,369.74,227697,0.0,1.0
2021-12-27,375.34,376.1499,369.31,371.18,184699,375.34,376.1499,369.31,371.18,184699,0.0,1.0
2021-12-28,371.96,377.0,367.06,377.0,224825,371.96,377.0,367.06,377.0,224825,0.0,1.0
2021-12-29,373.42,375.2666,370.9998,372.62,136836,373.42,375.2666,370.9998,372.62,136836,0.0,1.0
2021-12-30,375.88,379.08,373.59,373.59,163224,375.88,379.08,373.59,373.59,163224,0.0,1.0
2021-12-31,376.78,379.65,374.32,374.32,287608,376.78,379.65,374.32,374.32,287608,0.0,1.0
2022-01-03,362.11,376.78,356.775,376.61,433693,362.11,376.78,356.775,376.61,433693,0.0,1.0
2022-01-04,347.77,360.0,340.99,358.06,601911,347.77,360.0,340.99,358.06,601911,0.0,1.0
2022-01-05,335.32,348.06,333.77,347.59,544100,335.32,348.06,333.77,347.59,544100,0.0,1.0
2022-01-06,333.94,339.57,330.17,334.01,585054,333.94,339.57,330.17,334.01,585054,0.0,1.0
2022-01-07,328.68,338.74,328.515,333.63,549180,328.68,338.74,328.515,333.63,549180,0.0,1.0
2022-01-10,334.11,334.52,319.2,323.85,489517,334.11,334.52,319.2,323.85,489517,0.0,1.0
2022-01-11,357.95,360.24,338.68,338.68,1002300,357.95,360.24,338.68,338.68,1002300,0.0,1.0
2022-01-12,359.86,366.01,355.85,358.0,516365,359.86,366.01,355.85,358.0,516365,0.0,1.0
2022-01-13,351.85,359.04,346.71,356.65,448731,351.85,359.04,346.71,356.65,448731,0.0,1.0
2022-01-14,355.01,356.34,347.1416,349.7,464132,355.01,356.34,347.1416,349.7,464132,0.0,1.0
2022-01-18,340.23,350.58,337.26,349.06,437244,340.23,350.58,337.26,349.06,437244,0.0,1.0
2022-01-19,336.68,349.0,336.1422,343.06,383745,336.68,349.0,336.1422,343.06,383745,0.0,1.0
2022-01-20,332.1,345.3248,331.61,339.75,425681,332.1,345.3248,331.61,339.75,425681,0.0,1.0
2022-01-21,324.66,335.05,324.03,334.94,381314,324.66,335.05,324.03,334.94,381314,0.0,1.0
2022-01-24,330.09,330.77,307.35,321.54,480640,330.09,330.77,307.35,321.54,480640,0.0,1.0
2022-01-25,317.85,323.92,315.13,323.18,444531,317.85,323.92,315.13,323.18,444531,0.0,1.0
2022-01-26,310.88,324.36,308.5,322.42,444581,310.88,324.36,308.5,322.42,444581,0.0,1.0
2022-01-27,312.24,319.435,312.08,315.59,443425,312.24,319.435,312.08,315.59,443425,0.0,1.0
2022-01-28,321.73,321.96,308.12,312.83,281050,321.73,321.96,308.12,312.83,281050,0.0,1.0
2022-01-31,329.76,329.99,322.87,322.9,402157,329.76,329.99,322.87,322.9,402157,0.0,1.0
2022-02-01,335.49,337.02,327.33,331.99,300179,335.49,337.02,327.33,331.99,300179,0.0,1.0
2022-02-02,343.08,346.79,334.18,336.05,463634,343.08,346.79,334.18,336.05,463634,0.0,1.0
2022-02-03,337.05,342.485,335.45,337.2,308748,337.05,342.485,335.45,337.2,308748,0.0,1.0
2022-02-04,335.65,337.995,330.55,335.0,368229,335.65,337.995,330.55,335.0,368229,0.0,1.0
2022-02-07,334.77,340.7,333.71,336.48,228751,334.77,340.7,333.71,336.48,228751,0.0,1.0
2022-02-08,337.05,341.82,331.4,331.4,416951,337.05,341.82,331.4,331.4,416951,0.0,1.0
2022-02-09,346.96,349.84,342.49,342.49,272717,346.96,349.84,342.49,342.49,272717,0.0,1.0
2022-02-10,339.6,348.5,336.66,338.87,265896,339.6,348.5,336.66,338.87,265896,0.0,1.0
2022-02-11,330.96,344.51,329.6939,337.94,374181,330.96,344.51,329.6939,337.94,374181,0.0,1.0
2022-02-14,327.44,331.3,324.62,329.25,457977,327.44,331.3,324.62,329.25,457977,0.0,1.0
2022-02-15,312.63,334.63,307.68,333.18,1293474,312.63,334.63,307.68,333.18,1293474,0.0,1.0
2022-02-16,305.28,308.13,286.97,294.0,1286569,305.28,308.13,286.97,294.0,1286569,0.0,1.0
2022-02-17,291.63,306.54,289.02,306.0,947662,291.63,306.54,289.02,306.0,947662,0.0,1.0
2022-02-18,293.61,299.92,290.13,293.32,654501,293.61,299.92,290.13,293.32,654501,0.0,1.0
2022-02-22,289.58,293.34,285.37,291.05,585982,289.58,293.34,285.37,291.05,585982,0.0,1.0
2022-02-23,283.57,296.126,283.182,292.75,1030720,283.57,296.126,283.182,292.75,1030720,0.0,1.0
2022-02-24,290.03,291.94,276.33,277.12,602413,290.03,291.94,276.33,277.12,602413,0.0,1.0
2022-02-25,296.16,296.16,286.04,287.53,486892,296.16,296.16,286.04,287.53,486892,0.0,1.0
2022-02-28,291.16,293.93,285.33,293.16,640721,291.16,293.93,285.33,293.16,640721,0.0,1.0
2022-03-01,284.44,292.75,282.46,288.83,542004,284.44,292.75,282.46,288.83,542004,0.0,1.0
2022-03-02,286.99,289.82,283.78,286.05,693772,286.99,289.82,283.78,286.05,693772,0.0,1.0
2022-03-03,284.15,290.25,281.05,290.25,531799,284.15,290.25,281.05,290.25,531799,0.0,1.0
2022-03-04,278.0,285.51,274.88,283.05,549258,278.0,285.51,274.88,283.05,549258,0.0,1.0
2022-03-07,266.47,280.96,261.82,280.96,812388,266.47,280.96,261.82,280.96,812388,0.0,1.0
2022-03-08,256.66,266.65,251.3,266.65,841855,256.66,266.65,251.3,266.65,841855,0.0,1.0
2022-03-09,268.49,271.61,263.2671,265.35,671965,268.49,271.61,263.2671,265.35,671965,0.0,1.0
2022-03-10,266.57,267.93,259.28,262.63,411299,266.57,267.93,259.28,262.63,411299,0.0,1.0
2022-03-11,259.54,270.845,259.33,270.31,644245,259.54,270.845,259.33,270.31,644245,0.0,1.0
2022-03-14,255.51,268.045,255.34,261.2,457301,255.51,268.045,255.34,261.2,457301,0.0,1.0
2022-03-15,259.23,260.15,253.81,257.58,599898,259.23,260.15,253.81,257.58,599898,0.0,1.0
2022-03-16,270.77,271.51,260.01,262.85,477217,270.77,271.51,260.01,262.85,477217,0.0,1.0
2022-03-17,281.7,281.86,269.31,269.55,548099,281.7,281.86,269.31,269.55,548099,0.0,1.0
2022-03-18,286.77,291.6,279.68,280.85,730954,286.77,291.6,279.68,280.85,730954,0.0,1.0
2022-03-21,286.61,289.06,283.01,284.58,340933,286.61,289.06,283.01,284.58,340933,0.0,1.0
2022-03-22,295.38,297.49,285.99,286.35,620185,295.38,297.49,285.99,286.35,620185,0.0,1.0
2022-03-23,278.71,292.505,277.63,292.505,406876,278.71,292.505,277.63,292.505,406876,0.0,1.0
2022-03-24,281.05,281.79,275.67,280.17,279548,281.05,281.79,275.67,280.17,279548,0.0,1.0
2022-03-25,279.1,283.06,273.0,282.77,342247,279.1,283.06,273.0,282.77,342247,0.0,1.0
2022-03-28,282.68,282.7,276.415,278.65,340242,282.68,282.7,276.415,278.65,340242,0.0,1.0
2022-03-29,290.95,292.81,287.59,287.59,363745,290.95,292.81,287.59,287.59,363745,0.0,1.0
2022-03-30,289.86,292.25,288.165,290.02,360465,289.86,292.25,288.165,290.02,360465,0.0,1.0
2022-03-31,283.97,292.26,283.93,289.48,375591,283.97,292.26,283.93,289.48,375591,0.0,1.0
2022-04-01,288.66,291.025,283.97,286.12,305583,288.66,291.025,283.97,286.12,305583,0.0,1.0
2022-04-04,287.27,291.21,286.0,288.59,293620,287.27,291.21,286.0,288.59,293620,0.0,1.0
2022-04-05,288.66,291.325,283.59,288.27,674518,288.66,291.325,283.59,288.27,674518,0.0,1.0
2022-04-06,286.02,287.16,276.94,287.16,462772,286.02,287.16,276.94,287.16,462772,0.0,1.0
2022-04-07,302.02,303.835,284.48,286.51,647444,302.02,303.835,284.48,286.51,647444,0.0,1.0
2022-04-08,302.4,308.15,298.77,299.95,567417,302.4,308.15,298.77,299.95,567417,0.0,1.0
2022-04-11,290.67,302.39,288.84,302.39,448436,290.67,302.39,288.84,302.39,448436,0.0,1.0
2022-04-12,286.65,296.57,283.48,296.57,498785,286.65,296.57,283.48,296.57,498785,0.0,1.0
2022-04-13,289.82,291.75,284.77,286.06,299703,289.82,291.75,284.77,286.06,299703,0.0,1.0
2022-04-14,284.63,290.19,281.59,289.82,389190,284.63,290.19,281.59,289.82,389190,0.0,1.0
2022-04-18,277.23,284.88,275.49,283.76,412659,277.23,284.88,275.49,283.76,412659,0.0,1.0
2022-04-19,288.55,290.19,277.23,277.64,526789,288.55,290.19,277.23,277.64,526789,0.0,1.0
2022-04-20,296.85,297.93,286.45,290.75,410600,296.85,297.93,286.45,290.75,410600,0.0,1.0
2022-04-21,292.0,301.1,291.065,299.38,588144,292.0,301.1,291.065,299.38,588144,0.0,1.0
2022-04-22,273.03,288.83,272.55,288.83,394335,273.03,288.83,272.55,288.83,394335,0.0,1.0
2022-04-25,253.34,259.655,249.69,257.05,909237,253.34,259.655,249.69,257.05,909237,0.0,1.0
2022-04-26,231.67,253.37,230.62,249.81,1169657,231.67,253.37,230.62,249.81,1169657,0.0,1.0
2022-04-27,238.95,241.66,232.45,234.29,950152,238.95,241.66,232.45,234.29,950152,0.0,1.0
2022-04-28,242.17,245.91,234.605,235.0,819644,242.17,245.91,234.605,235.0,819644,0.0,1.0
2022-04-29,241.51,252.06,240.54,242.22,640480,241.51,252.06,240.54,242.22,640480,0.0,1.0
2022-05-02,245.88,245.91,234.8,239.76,836220,245.88,245.91,234.8,239.76,836220,0.0,1.0
2022-05-03,251.19,254.49,245.49,246.23,1066504,251.19,254.49,245.49,246.23,1066504,0.0,1.0
2022-05-04,257.51,265.0,240.27,265.0,1063957,257.51,265.0,240.27,265.0,1063957,0.0,1.0
2022-05-05,248.19,257.5,245.35,257.47,754959,248.19,257.5,245.35,257.47,754959,0.0,1.0
2022-05-06,241.96,247.91,239.63,247.38,606656,241.96,247.91,239.63,247.38,606656,0.0,1.0
2022-05-09,228.85,240.115,227.29,238.62,783134,228.85,240.115,227.29,238.62,783134,0.0,1.0
2022-05-10,229.25,236.62,225.25,234.12,608326,229.25,236.62,225.25,234.12,608326,0.0,1.0
2022-05-11,222.31,231.22,221.54,227.71,734453,222.31,231.22,221.54,227.71,734453,0.0,1.0
2022-05-12,226.71,229.5,217.195,219.48,704381,226.71,229.5,217.195,219.48,704381,0.0,1.0
2022-05-13,235.81,239.59,232.01,232.25,470228,235.81,239.59,232.01,232.25,470228,0.0,1.0
2022-05-16,231.2,237.27,229.95,233.24,288315,231.2,237.27,229.95,233.24,288315,0.0,1.0
2022-05-17,236.21,239.8,231.0,237.7,354590,236.21,239.8,231.0,237.7,354590,0.0,1.0
2022-05-18,225.02,234.39,223.96,231.53,439914,225.02,234.39,223.96,231.53,439914,0.0,1.0
2022-05-19,231.77,234.84,223.92,224.32,412139,231.77,234.84,223.92,224.32,412139,0.0,1.0
2022-05-20,232.64,236.06,226.08,234.15,368488,232.64,236.06,226.08,234.15,368488,0.0,1.0
2022-05-23,231.24,234.49,225.925,234.49,503796,231.24,234.49,225.925,234.49,503796,0.0,1.0
2022-05-24,223.35,230.99,221.115,229.59,468138,223.35,230.99,221.115,229.59,468138,0.0,1.0
2022-05-25,223.48,225.39,219.18,221.9,403871,223.48,225.39,219.18,221.9,403871,0.0,1.0
2022-05-26,230.21,231.27,224.16,225.5,411291,230.21,231.27,224.16,225.5,411291,0.0,1.0
2022-05-27,244.41,244.44,231.69,232.62,447916,244.41,244.44,231.69,232.62,447916,0.0,1.0
2022-05-31,234.08,242.77,231.51,242.77,496502,234.08,242.77,231.51,242.77,496502,0.0,1.0
2022-06-01,229.69,237.91,224.165,235.21,297336,229.69,237.91,224.165,235.21,297336,0.0,1.0
2022-06-02,245.25,245.35,227.81,229.96,475090,245.25,245.35,227.81,229.96,475090,0.0,1.0
2022-06-03,242.98,245.2,239.09,240.64,732122,242.98,245.2,239.09,240.64,732122,0.0,1.0
2022-06-06,245.02,247.65,242.4,246.63,291619,245.02,247.65,242.4,246.63,291619,0.0,1.0
2022-06-07,247.21,248.015,242.71,243.14,342457,247.21,248.015,242.71,243.14,342457,0.0,1.0
2022-06-08,236.9,239.91,228.92,231.8,999018,236.9,239.91,228.92,231.8,999018,0.0,1.0
2022-06-09,225.71,235.65,225.41,234.63,650078,225.71,235.65,225.41,234.63,650078,0.0,1.0
2022-06-10,219.5,221.82,214.67,221.82,549083,219.5,221.82,214.67,221.82,549083,0.0,1.0
2022-06-13,210.68,213.48,208.73,211.54,726071,210.68,213.48,208.73,211.54,726071,0.0,1.0
2022-06-14,209.5,211.39,203.37,210.69,570129,209.5,211.39,203.37,210.69,570129,0.0,1.0
2022-06-15,212.89,217.12,208.33,214.77,489484,212.89,217.12,208.33,214.77,489484,0.0,1.0
2022-06-16,205.11,208.37,203.44,208.34,398489,205.11,208.37,203.44,208.34,398489,0.0,1.0
2022-06-17,204.13,210.81,204.05,206.51,782179,204.13,210.81,204.05,206.51,782179,0.0,1.0
2022-06-21,208.58,210.17,206.04,207.63,422050,208.58,210.17,206.04,207.63,422050,0.0,1.0
2022-06-22,209.82,211.71,205.98,206.28,300156,209.82,211.71,205.98,206.28,300156,0.0,1.0
2022-06-23,220.58,222.48,210.0,210.0,451913,220.58,222.48,210.0,210.0,451913,0.0,1.0
2022-06-24,226.32,226.43,220.23,222.75,497125,226.32,226.43,220.23,222.75,497125,0.0,1.0
2022-06-27,225.49,227.585,223.57,226.84,355390,225.49,227.585,223.57,226.84,355390,0.0,1.0
2022-06-28,217.5,226.89,217.29,225.86,320335,217.5,226.89,217.29,225.86,320335,0.0,1.0
2022-06-29,219.46,219.96,213.37,217.5,381197,219.46,219.96,213.37,217.5,381197,0.0,1.0
2022-06-30,213.97,218.0,212.585,217.91,596926,213.97,218.0,212.585,217.91,596926,0.0,1.0
2022-07-01,218.83,219.38,214.085,214.87,275655,218.83,219.38,214.085,214.87,275655,0.0,1.0
2022-07-05,222.72,223.162,213.82,214.79,275283,222.72,223.162,213.82,214.79,275283,0.0,1.0
2022-07-06,226.01,228.14,220.62,223.74,568139,226.01,228.14,220.62,223.74,568139,0.0,1.0
2022-07-07,229.43,230.0,223.26,223.26,388364,229.43,230.0,223.26,223.26,388364,0.0,1.0
2022-07-08,231.42,234.63,228.12,228.99,590487,231.42,234.63,228.12,228.99,590487,0.0,1.0
2022-07-11,224.56,230.08,223.45,228.04,258301,224.56,230.08,223.45,228.04,258301,0.0,1.0
2022-07-12,217.52,226.97,216.53,223.16,284393,217.52,226.97,216.53,223.16,284393,0.0,1.0
2022-07-13,214.39,216.33,211.6,212.43,394898,214.39,216.33,211.6,212.43,394898,0.0,1.0
2022-07-14,210.43,212.52,203.72,210.26,458810,210.43,212.52,203.72,210.26,458810,0.0,1.0
2022-07-15,219.75,221.0407,212.0,215.61,443347,219.75,221.0407,212.0,215.61,443347,0.0,1.0
2022-07-18,212.6,223.49,211.45,221.18,446607,212.6,223.49,211.45,221.18,446607,0.0,1.0
2022-07-19,226.01,226.32,214.18,217.86,445082,226.01,226.32,214.18,217.86,445082,0.0,1.0
2022-07-20,230.22,231.59,224.64,226.18,381544,230.22,231.59,224.64,226.18,381544,0.0,1.0
2022-07-21,238.04,238.82,229.53,231.43,518046,238.04,238.82,229.53,231.43,518046,0.0,1.0
2022-07-22,237.01,238.24,233.19,237.96,446168,237.01,238.24,233.19,237.96,446168,0.0,1.0
2022-07-25,235.32,237.64,232.0141,236.84,323664,235.32,237.64,232.0141,236.84,323664,0.0,1.0
2022-07-26,232.73,233.72,226.02,233.72,320349,232.73,233.72,226.02,233.72,320349,0.0,1.0
2022-07-27,237.36,238.75,229.53,234.65,475200,237.36,238.75,229.53,234.65,475200,0.0,1.0
2022-07-28,245.81,247.395,235.605,239.45,486212,245.81,247.395,235.605,239.45,486212,0.0,1.0
2022-07-29,250.54,250.69,243.3201,247.5,425728,250.54,250.69,243.3201,247.5,425728,0.0,1.0
2022-08-01,249.68,250.82,245.52,247.32,456383,249.68,250.82,245.52,247.32,456383,0.0,1.0
2022-08-02,243.66,250.23,242.97,247.51,907982,243.66,250.23,242.97,247.51,907982,0.0,1.0
2022-08-03,221.38,225.86,216.24,218.91,1723316,221.38,225.86,216.24,218.91,1723316,0.0,1.0
2022-08-04,227.64,232.21,220.96,221.0,884153,227.64,232.21,220.96,221.0,884153,0.0,1.0
2022-08-05,223.38,227.03,222.99,223.82,550976,223.38,227.03,222.99,223.82,550976,0.0,1.0
2022-08-08,220.68,227.85,218.94,223.37,470157,220.68,227.85,218.94,223.37,470157,0.0,1.0
2022-08-09,214.48,219.81,214.15,219.1,537650,214.48,219.81,214.15,219.1,537650,0.0,1.0
2022-08-10,226.52,226.57,217.5,220.14,658227,226.52,226.57,217.5,220.14,658227,0.0,1.0
2022-08-11,226.47,241.18,226.2,229.37,720674,226.47,241.18,226.2,229.37,720674,0.0,1.0
2022-08-12,233.01,233.07,225.72,227.4,375067,233.01,233.07,225.72,227.4,375067,0.0,1.0
2022-08-15,231.89,235.96,228.7,231.66,771827,231.89,235.96,228.7,231.66,771827,0.0,1.0
2022-08-16,228.12,229.98,220.4,220.5,471719,228.12,229.98,220.4,220.5,471719,0.0,1.0
2022-08-17,220.05,227.1,219.37,225.24,591294,220.05,227.1,219.37,225.24,591294,0.0,1.0
2022-08-18,220.15,221.39,216.795,220.01,280499,220.15,221.39,216.795,220.01,280499,0.0,1.0
2022-08-19,217.59,220.82,216.29,219.26,540846,217.59,220.82,216.29,219.26,540846,0.0,1.0
2022-08-22,211.9,218.02,210.695,213.75,609622,211.9,218.02,210.695,213.75,609622,0.0,1.0
2022-08-23,210.81,213.49,207.03,211.32,652640,210.81,213.49,207.03,211.32,652640,0.0,1.0
2022-08-24,209.74,211.975,208.885,211.65,314987,209.74,211.975,208.885,211.65,314987,0.0,1.0
2022-08-25,213.85,214.755,210.56,212.86,394297,213.85,214.755,210.56,212.86,394297,0.0,1.0
2022-08-26,204.81,213.19,204.22,213.17,621594,204.81,213.19,204.22,213.17,621594,0.0,1.0
2022-08-29,203.62,205.8,201.2157,202.42,483793,203.62,205.8,201.2157,202.42,483793,0.0,1.0
2022-08-30,205.44,207.04,200.9,204.52,668030,205.44,207.04,200.9,204.52,668030,0.0,1.0
2022-08-31,205.25,207.72,202.75,207.72,659061,205.25,207.72,202.75,207.72,659061,0.0,1.0
2022-09-01,203.24,204.335,200.44,203.64,592740,203.24,204.335,200.44,203.64,592740,0.0,1.0
2022-09-02,200.24,208.22,199.3,205.67,463197,200.24,208.22,199.3,205.67,463197,0.0,1.0
2022-09-06,200.16,201.75,198.0,201.58,455793,200.16,201.75,198.0,201.58,455793,0.0,1.0
2022-09-07,208.39,209.11,199.2449,200.45,429418,208.39,209.11,199.2449,200.45,429418,0.0,1.0
2022-09-08,213.62,213.73,204.3,206.16,511603,213.62,213.73,204.3,206.16,511603,0.0,1.0
2022-09-09,218.24,219.44,214.7504,215.73,357834,218.24,219.44,214.7504,215.73,357834,0.0,1.0
2022-09-12,223.35,224.69,218.39,218.66,558717,223.35,224.69,218.39,218.66,558717,0.0,1.0
2022-09-13,213.46,217.28,210.0,214.46,1081424,213.46,217.28,210.0,214.46,1081424,0.0,1.0
2022-09-14,202.32,214.18,201.45,213.47,567694,202.32,214.18,201.45,213.47,567694,0.0,1.0
2022-09-15,203.61,210.05,201.275,202.11,877066,203.61,210.05,201.275,202.11,877066,0.0,1.0
2022-09-16,199.71,203.225,196.9,202.0,865927,199.71,203.225,196.9,202.0,865927,0.0,1.0
2022-09-19,199.85,200.04,195.12,197.0,526773,199.85,200.04,195.12,197.0,526773,0.0,1.0
2022-09-20,194.18,197.8562,191.27,196.55,444474,194.18,197.8562,191.27,196.55,444474,0.0,1.0
2022-09-21,190.81,197.36,190.53,195.49,504246,190.81,197.36,190.53,195.49,504246,0.0,1.0
2022-09-22,184.83,190.04,183.23,189.8,564782,184.83,190.04,183.23,189.8,564782,0.0,1.0
2022-09-23,187.51,188.08,182.02,183.31,800554,187.51,188.08,182.02,183.31,800554,0.0,1.0
2022-09-26,185.16,190.0,181.43,187.11,559449,185.16,190.0,181.43,187.11,559449,0.0,1.0
2022-09-27,182.44,189.55,181.36,188.08,525956,182.44,189.55,181.36,188.08,525956,0.0,1.0
2022-09-28,187.42,189.28,183.92,183.93,432705,187.42,189.28,183.92,183.93,432705,0.0,1.0
2022-09-29,190.01,190.4,183.75,185.43,731408,190.01,190.4,183.75,185.43,731408,0.0,1.0
2022-09-30,196.8,206.1894,195.49,196.51,1570646,196.8,206.1894,195.49,196.51,1570646,0.0,1.0
2022-10-03,203.79,206.76,196.48,197.89,769488,203.79,206.76,196.48,197.89,769488,0.0,1.0
2022-10-04,213.13,213.44,207.31,208.14,721422,213.13,213.44,207.31,208.14,721422,0.0,1.0
2022-10-05,215.43,216.449,207.21,210.76,409164,215.43,216.449,207.21,210.76,409164,0.0,1.0
2022-10-06,210.81,215.92,209.34,214.6,363279,210.81,215.92,209.34,214.6,363279,0.0,1.0
2022-10-07,205.33,209.77,204.71,208.0,455781,205.33,209.77,204.71,208.0,455781,0.0,1.0
2022-10-10,201.36,206.58,199.54,206.14,301903,201.36,206.58,199.54,206.14,301903,0.0,1.0
2022-10-11,197.11,200.35,195.45,199.35,554267,197.11,200.35,195.45,199.35,554267,0.0,1.0
2022-10-12,197.37,198.205,194.25,198.18,367738,197.37,198.205,194.25,198.18,367738,0.0,1.0
2022-10-13,199.72,201.49,189.76,192.23,439079,199.72,201.49,189.76,192.23,439079,0.0,1.0
2022-10-14,197.22,203.44,195.31,202.03,399906,197.22,203.44,195.31,202.03,399906,0.0,1.0
2022-10-17,205.59,206.45,200.725,201.42,313484,205.59,206.45,200.725,201.42,313484,0.0,1.0
2022-10-18,205.86,213.915,204.49,211.62,316240,205.86,213.915,204.49,211.62,316240,0.0,1.0
2022-10-19,199.6,205.0,197.5,205.0,369874,199.6,205.0,197.5,205.0,369874,0.0,1.0
2022-10-20,199.49,203.74,198.22,199.49,569141,199.49,203.74,198.22,199.49,569141,0.0,1.0
2022-10-21,200.18,200.52,194.53,200.44,529475,200.18,200.52,194.53,200.44,529475,0.0,1.0
2022-10-24,200.85,203.38,197.67,202.03,439748,200.85,203.38,197.67,202.03,439748,0.0,1.0
2022-10-25,219.12,223.25,212.125,213.19,1051874,219.12,223.25,212.125,213.19,1051874,0.0,1.0
2022-10-26,221.18,224.01,216.69,218.23,559863,221.18,224.01,216.69,218.23,559863,0.0,1.0
2022-10-27,208.97,221.82,208.05,221.82,981806,208.97,221.82,208.05,221.82,981806,0.0,1.0
2022-10-28,214.47,214.52,207.66,208.88,331947,214.47,214.52,207.66,208.88,331947,0.0,1.0
2022-10-31,212.25,215.21,210.27,211.98,430902,212.25,215.21,210.27,211.98,430902,0.0,1.0
2022-11-01,207.29,216.99,203.43,216.99,1122971,207.29,216.99,203.43,216.99,1122971,0.0,1.0
2022-11-02,215.75,233.0,214.95,222.25,1222472,215.75,233.0,214.95,222.25,1222472,0.0,1.0
2022-11-03,217.16,219.815,204.46,211.01,658656,217.16,219.815,204.46,211.01,658656,0.0,1.0
2022-11-04,220.34,220.91,211.39,219.78,733202,220.34,220.91,211.39,219.78,733202,0.0,1.0
2022-11-07,226.03,226.91,220.56,221.95,610667,226.03,226.91,220.56,221.95,610667,0.0,1.0
2022-11-08,222.48,229.15,221.26,225.74,443515,222.48,229.15,221.26,225.74,443515,0.0,1.0
2022-11-09,221.09,228.54,219.79,220.53,415072,221.09,228.54,219.79,220.53,415072,0.0,1.0
2022-11-10,237.7,240.35,231.84,231.84,1097888,237.7,240.35,231.84,231.84,1097888,0.0,1.0
2022-11-11,246.28,248.17,238.08,240.19,1074062,246.28,248.17,238.08,240.19,1074062,0.0,1.0
2022-11-14,242.99,248.04,242.31,243.8,342522,242.99,248.04,242.31,243.8,342522,0.0,1.0
2022-11-15,250.07,252.4,244.72,247.58,585896,250.07,252.4,244.72,247.58,585896,0.0,1.0
2022-11-16,239.39,248.95,239.3,248.59,468282,239.39,248.95,239.3,248.59,468282,0.0,1.0
2022-11-17,237.53,238.355,221.73,234.37,1250358,237.53,238.355,221.73,234.37,1250358,0.0,1.0
2022-11-18,242.15,243.63,239.21,242.37,587209,242.15,243.63,239.21,242.37,587209,0.0,1.0
2022-11-21,240.84,242.82,238.27,240.78,306151,240.84,242.82,238.27,240.78,306151,0.0,1.0
2022-11-22,242.13,242.795,238.98,242.37,230333,242.13,242.795,238.98,242.37,230333,0.0,1.0
2022-11-23,241.08,244.22,240.65,242.15,324056,241.08,244.22,240.65,242.15,324056,0.0,1.0
2022-11-25,242.92,243.27,239.43,241.03,124509,242.92,243.27,239.43,241.03,124509,0.0,1.0
2022-11-28,237.11,242.9767,234.205,241.68,357999,237.11,242.9767,234.205,241.68,357999,0.0,1.0
2022-11-29,239.5,243.5,237.0,237.34,691681,239.5,243.5,237.0,237.34,691681,0.0,1.0
2022-11-30,228.57,241.91,210.36,240.33,1994813,228.57,241.91,210.36,240.33,1994813,0.0,1.0
2022-12-01,226.2,232.485,222.695,231.49,1149663,226.2,232.485,222.695,231.49,1149663,0.0,1.0
2022-12-02,222.66,224.715,218.0,222.0,651688,222.66,224.715,218.0,222.0,651688,0.0,1.0
2022-12-05,215.11,220.93,213.51,219.9,672626,215.11,220.93,213.51,219.9,672626,0.0,1.0
2022-12-06,211.21,216.285,207.23,212.58,587958,211.21,216.285,207.23,212.58,587958,0.0,1.0
2022-12-07,212.99,215.48,209.45,211.64,476373,212.99,215.48,209.45,211.64,476373,0.0,1.0
2022-12-08,210.07,215.91,210.07,212.9,728578,210.07,215.91,210.07,212.9,728578,0.0,1.0
2022-12-09,210.17,214.54,207.54,209.0,441184,210.17,214.54,207.54,209.0,441184,0.0,1.0
2022-12-12,201.94,206.85,197.03,206.14,1060709,201.94,206.85,197.03,206.14,1060709,0.0,1.0
2022-12-13,209.61,211.61,205.59,211.27,753696,209.61,211.61,205.59,211.27,753696,0.0,1.0
2022-12-14,214.33,215.24,205.66,207.52,887044,214.33,215.24,205.66,207.52,887044,0.0,1.0
2022-12-15,218.5,234.47,213.275,213.34,1608016,218.5,234.47,213.275,213.34,1608016,0.0,1.0
2022-12-16,215.42,218.71,214.1092,216.58,1178937,215.42,218.71,214.1092,216.58,1178937,0.0,1.0
2022-12-19,216.53,219.89,211.085,214.54,662961,216.53,219.89,211.085,214.54,662961,0.0,1.0
2022-12-20,213.01,218.26,212.72,216.65,463211,213.01,218.26,212.72,216.65,463211,0.0,1.0
2022-12-21,220.31,221.0,214.14,214.94,378635,220.31,221.0,214.14,214.94,378635,0.0,1.0
2022-12-22,218.36,218.95,212.24,218.07,354450,218.36,218.95,212.24,218.07,354450,0.0,1.0
2022-12-23,218.5,219.11,216.2225,218.32,285191,218.5,219.11,216.2225,218.32,285191,0.0,1.0
2022-12-27,218.92,221.48,215.135,218.11,423295,218.92,221.48,215.135,218.11,423295,0.0,1.0
2022-12-28,215.04,222.76,215.01,219.47,280359,215.04,222.76,215.01,219.47,280359,0.0,1.0
2022-12-29,223.55,224.63,217.37,217.37,447467,223.55,224.63,217.37,217.37,447467,0.0,1.0
2022-12-30,217.9,222.71,214.765,221.27,472038,217.9,222.71,214.765,221.27,472038,0.0,1.0
2023-01-03,218.4,220.32,216.12,220.32,350556,218.4,220.32,216.12,220.32,350556,0.0,1.0
2023-01-04,221.93,222.87,219.36,221.31,309728,221.93,222.87,219.36,221.31,309728,0.0,1.0
2023-01-05,220.08,220.96,215.48,218.57,334338,220.08,220.96,215.48,218.57,334338,0.0,1.0
2023-01-06,219.84,222.75,215.11,222.69,486164,219.84,222.75,215.11,222.69,486164,0.0,1.0
2023-01-09,227.75,230.46,221.575,222.35,473351,227.75,230.46,221.575,222.35,473351,0.0,1.0
2023-01-10,234.13,234.2825,227.31,227.31,445055,234.13,234.2825,227.31,227.31,445055,0.0,1.0
2023-01-11,246.94,250.255,237.73,239.96,797284,246.94,250.255,237.73,239.96,797284,0.0,1.0
2023-01-12,232.25,242.09,229.695,237.48,802301,232.25,242.09,229.695,237.48,802301,0.0,1.0
2023-01-13,232.62,234.31,229.92,230.35,407230,232.62,234.31,229.92,230.35,407230,0.0,1.0
2023-01-17,236.53,238.7099,230.89,231.64,641060,236.53,238.7099,230.89,231.64,641060,0.0,1.0
2023-01-18,234.53,241.88,234.46,237.7,499702,234.53,241.88,234.46,237.7,499702,0.0,1.0
2023-01-19,233.53,234.95,228.04,232.98,332110,233.53,234.95,228.04,232.98,332110,0.0,1.0
2023-01-20,243.17,243.55,232.8,233.74,555244,243.17,243.55,232.8,233.74,555244,0.0,1.0
2023-01-23,252.55,254.05,243.15,244.38,874692,252.55,254.05,243.15,244.38,874692,0.0,1.0
2023-01-24,246.26,252.48,245.14,248.55,462679,246.26,252.48,245.14,248.55,462679,0.0,1.0
2023-01-25,240.92,245.71,238.375,243.05,544743,240.92,245.71,238.375,243.05,544743,0.0,1.0
2023-01-26,244.29,245.49,241.68,244.28,285656,244.29,245.49,241.68,244.28,285656,0.0,1.0
2023-01-27,245.09,246.8791,240.14,242.63,366844,245.09,246.8791,240.14,242.63,366844,0.0,1.0
2023-01-30,239.77,244.0863,236.92,242.36,373709,239.77,244.0863,236.92,242.36,373709,0.0,1.0
2023-01-31,243.25,243.61,239.36,240.71,267942,243.25,243.61,239.36,240.71,267942,0.0,1.0
2023-02-01,248.21,248.97,241.26,243.21,304668,248.21,248.97,241.26,243.21,304668,0.0,1.0
2023-02-02,259.92,260.525,250.0,251.04,769655,259.92,260.525,250.0,251.04,769655,0.0,1.0
2023-02-03,250.35,258.11,249.0,254.98,411316,250.35,258.11,249.0,254.98,411316,0.0,1.0
2023-02-06,246.91,250.0,246.22,246.73,274405,246.91,250.0,246.22,246.73,274405,0.0,1.0
2023-02-07,252.64,253.61,244.895,245.94,255356,252.64,253.61,244.895,245.94,255356,0.0,1.0
2023-02-08,257.84,262.0,251.89,251.92,898356,257.84,262.0,251.89,251.92,898356,0.0,1.0
2023-02-09,249.82,259.6139,249.24,259.26,779156,249.82,259.6139,249.24,259.26,779156,0.0,1.0
2023-02-10,245.44,251.13,242.79,247.76,553608,245.44,251.13,242.79,247.76,553608,0.0,1.0
2023-02-13,253.5,253.93,243.67,244.98,468636,253.5,253.93,243.67,244.98,468636,0.0,1.0
2023-02-14,251.74,255.6,249.91,249.96,405513,251.74,255.6,249.91,249.96,405513,0.0,1.0
2023-02-15,251.53,253.48,247.935,248.93,349109,251.53,253.48,247.935,248.93,349109,0.0,1.0
2023-02-16,254.25,257.175,246.54,246.54,555187,254.25,257.175,246.54,246.54,555187,0.0,1.0
2023-02-17,249.76,252.2,245.445,252.2,619879,249.76,252.2,245.445,252.2,619879,0.0,1.0
2023-02-21,243.6,247.35,243.01,246.42,523605,243.6,247.35,243.01,246.42,523605,0.0,1.0
2023-02-22,219.09,221.085,207.0101,215.57,2281189,219.09,221.085,207.0101,215.57,2281189,0.0,1.0
2023-02-23,227.28,228.72,220.51,220.51,1145046,227.28,228.72,220.51,220.51,1145046,0.0,1.0
2023-02-24,219.81,225.01,215.0,224.37,779834,219.81,225.01,215.0,224.37,779834,0.0,1.0
2023-02-27,221.66,228.51,221.57,224.08,624963,221.66,228.51,221.57,224.08,624963,0.0,1.0
2023-02-28,219.34,223.57,218.27,220.43,863163,219.34,223.57,218.27,220.43,863163,0.0,1.0
2023-03-01,222.92,223.13,218.52,218.65,372768,222.92,223.13,218.52,218.65,372768,0.0,1.0
2023-03-02,226.33,227.35,220.72,220.94,428005,226.33,227.35,220.72,220.94,428005,0.0,1.0
2023-03-03,232.0,232.05,225.91,227.72,417556,232.0,232.05,225.91,227.72,417556,0.0,1.0
2023-03-06,225.52,233.91,225.45,232.67,385304,225.52,233.91,225.45,232.67,385304,0.0,1.0
2023-03-07,221.12,226.94,219.92,225.02,361690,221.12,226.94,219.92,225.02,361690,0.0,1.0
2023-03-08,218.79,221.38,217.865,220.53,224440,218.79,221.38,217.865,220.53,224440,0.0,1.0
2023-03-09,214.92,224.0,214.84,219.6,522593,214.92,224.0,214.84,219.6,522593,0.0,1.0
2023-03-10,202.54,213.59,198.98,213.59,1307312,202.54,213.59,198.98,213.59,1307312,0.0,1.0
2023-03-13,202.02,206.725,196.235,201.69,805470,202.02,206.725,196.235,201.69,805470,0.0,1.0
2023-03-14,205.02,210.365,201.97,206.16,517268,205.02,210.365,201.97,206.16,517268,0.0,1.0
2023-03-15,194.9,201.98,188.85,201.37,974053,194.9,201.98,188.85,201.37,974053,0.0,1.0
2023-03-16,193.56,196.52,190.22,192.66,704534,193.56,196.52,190.22,192.66,704534,0.0,1.0
2023-03-17,192.92,193.37,188.86,191.28,1096553,192.92,193.37,188.86,191.28,1096553,0.0,1.0
2023-03-20,192.59,195.76,191.23,192.86,422912,192.59,195.76,191.23,192.86,422912,0.0,1.0
2023-03-21,198.67,199.115,194.1,196.06,635618,198.67,199.115,194.1,196.06,635618,0.0,1.0
2023-03-22,196.29,202.74,196.15,198.61,579569,196.29,202.74,196.15,198.61,579569,0.0,1.0
2023-03-23,193.71,200.83,191.25,198.03,588285,193.71,200.83,191.25,198.03,588285,0.0,1.0
2023-03-24,193.79,195.08,189.56,191.96,571623,193.79,195.08,189.56,191.96,571623,0.0,1.0
2023-03-27,197.46,198.35,193.5,196.49,376252,197.46,198.35,193.5,196.49,376252,0.0,1.0
2023-03-28,191.89,196.0,190.96,195.05,598361,191.89,196.0,190.96,195.05,598361,0.0,1.0
2023-03-29,197.58,197.61,192.01,194.43,404159,197.58,197.61,192.01,194.43,404159,0.0,1.0
2023-03-30,198.03,201.9399,196.85,200.59,357897,198.03,201.9399,196.85,200.59,357897,0.0,1.0
2023-03-31,201.82,202.42,198.53,199.74,465658,201.82,202.42,198.53,199.74,465658,0.0,1.0
2023-04-03,200.26,202.09,193.82,201.12,477804,200.26,202.09,193.82,201.12,477804,0.0,1.0
2023-04-04,197.89,201.1,197.01,201.09,319262,197.89,201.1,197.01,201.09,319262,0.0,1.0
2023-04-05,195.74,198.24,193.86,195.0,491123,195.74,198.24,193.86,195.0,491123,0.0,1.0
2023-04-06,196.59,196.65,191.49,195.58,508814,196.59,196.65,191.49,195.58,508814,0.0,1.0
2023-04-10,199.74,199.87,195.68,195.72,397657,199.74,199.87,195.68,195.72,397657,0.0,1.0
2023-04-11,202.42,203.34,200.37,200.37,338407,202.42,203.34,200.37,200.37,338407,0.0,1.0
2023-04-12,201.47,205.51,200.31,205.51,306915,201.47,205.51,200.31,205.51,306915,0.0,1.0
2023-04-13,205.6,206.27,201.42,202.64,357207,205.6,206.27,201.42,202.64,357207,0.0,1.0
2023-04-14,203.69,205.965,202.1882,205.22,277476,203.69,205.965,202.1882,205.22,277476,0.0,1.0
2023-04-17,208.55,209.76,203.89,204.6,450602,208.55,209.76,203.89,204.6,450602,0.0,1.0
2023-04-18,206.02,210.05,205.491,210.05,408885,206.02,210.05,205.491,210.05,408885,0.0,1.0
2023-04-19,202.87,206.1076,200.68,205.04,772084,202.87,206.1076,200.68,205.04,772084,0.0,1.0
2023-04-20,197.94,201.675,195.78,200.5,505081,197.94,201.675,195.78,200.5,505081,0.0,1.0
2023-04-21,200.9,201.52,197.25,198.58,493680,200.9,201.52,197.25,198.58,493680,0.0,1.0
2023-04-24,203.83,204.41,200.83,201.95,367600,203.83,204.41,200.83,201.95,367600,0.0,1.0
2023-04-25,187.6,203.81,184.91,203.31,1619471,187.6,203.81,184.91,203.31,1619471,0.0,1.0
2023-04-26,187.01,190.465,184.06,186.07,632269,187.01,190.465,184.06,186.07,632269,0.0,1.0
2023-04-27,183.71,187.75,181.22,187.03,931848,183.71,187.75,181.22,187.03,931848,0.0,1.0
2023-04-28,190.12,190.87,182.08,183.18,578675,190.12,190.87,182.08,183.18,578675,0.0,1.0
2023-05-01,190.1,194.25,189.29,190.27,258874,190.1,194.25,189.29,190.27,258874,0.0,1.0
2023-05-02,189.0,191.47,187.75,188.8,595128,189.0,191.47,187.75,188.8,595128,0.0,1.0
2023-05-03,191.46,195.67,189.05,190.44,451733,191.46,195.67,189.05,190.44,451733,0.0,1.0
2023-05-04,189.48,192.92,189.34,191.31,323485,189.48,192.92,189.34,191.31,323485,0.0,1.0
2023-05-05,191.25,192.05,187.73,191.71,498074,191.25,192.05,187.73,191.71,498074,0.0,1.0
2023-05-08,189.88,192.8,189.3801,191.96,415393,189.88,192.8,189.3801,191.96,415393,0.0,1.0
2023-05-09,187.48,189.25,186.11,187.98,442106,187.48,189.25,186.11,187.98,442106,0.0,1.0
2023-05-10,186.3,191.32,185.61,190.4,805665,186.3,191.32,185.61,190.4,805665,0.0,1.0
2023-05-11,195.75,200.48,187.93,189.4,1166857,195.75,200.48,187.93,189.4,1166857,0.0,1.0
2023-05-12,191.24,196.92,188.065,196.92,588670,191.24,196.92,188.065,196.92,588670,0.0,1.0
2023-05-15,192.36,193.69,188.85,190.77,418708,192.36,193.69,188.85,190.77,418708,0.0,1.0
2023-05-16,188.18,191.625,186.85,190.92,398733,188.18,191.625,186.85,190.92,398733,0.0,1.0
2023-05-17,196.78,198.41,185.59,188.1,1052154,196.78,198.41,185.59,188.1,1052154,0.0,1.0
2023-05-18,199.26,199.54,194.525,197.27,595804,199.26,199.54,194.525,197.27,595804,0.0,1.0
2023-05-19,198.33,200.69,197.55,200.33,748972,198.33,200.69,197.55,200.33,748972,0.0,1.0
2023-05-22,201.34,202.55,197.03,198.81,580880,201.34,202.55,197.03,198.81,580880,0.0,1.0
2023-05-23,202.3,205.29,198.42,200.16,561258,202.3,205.29,198.42,200.16,561258,0.0,1.0
2023-05-24,199.38,201.53,191.73,199.48,726478,199.38,201.53,191.73,199.48,726478,0.0,1.0
2023-05-25,194.89,202.0,194.2074,199.71,514665,194.89,202.0,194.2074,199.71,514665,0.0,1.0
2023-05-26,194.12,197.135,193.73,195.28,304466,194.12,197.135,193.73,195.28,304466,0.0,1.0
2023-05-30,196.05,199.28,194.14,194.14,604084,196.05,199.28,194.14,194.14,604084,0.0,1.0
2023-05-31,193.38,197.2,190.46,194.48,662827,193.38,197.2,190.46,194.48,662827,0.0,1.0
2023-06-01,196.34,196.955,190.43,194.0,315519,196.34,196.955,190.43,194.0,315519,0.0,1.0
2023-06-02,200.68,202.83,197.05,199.39,424094,200.68,202.83,197.05,199.39,424094,0.0,1.0
2023-06-05,199.11,200.81,196.16,199.88,365344,199.11,200.81,196.16,199.88,365344,0.0,1.0
2023-06-06,201.58,202.645,198.505,199.58,324270,201.58,202.645,198.505,199.58,324270,0.0,1.0
2023-06-07,203.45,206.23,197.29,199.66,373763,203.45,206.23,197.29,199.66,373763,0.0,1.0
2023-06-08,203.17,203.96,199.34,203.39,343654,203.17,203.96,199.34,203.39,343654,0.0,1.0
2023-06-09,197.68,204.99,197.55,203.48,294448,197.68,204.99,197.55,203.48,294448,0.0,1.0
2023-06-12,205.48,207.92,197.84,197.84,475157,205.48,207.92,197.84,197.84,475157,0.0,1.0
2023-06-13,208.0,209.07,205.26,205.26,392434,208.0,209.07,205.26,205.26,392434,0.0,1.0
2023-06-14,207.42,210.72,206.99,208.76,549694,207.42,210.72,206.99,208.76,549694,0.0,1.0
2023-06-15,208.97,209.74,206.0858,207.06,350111,208.97,209.74,206.0858,207.06,350111,0.0,1.0
2023-06-16,209.99,211.96,206.09,210.72,667704,209.99,211.96,206.09,210.72,667704,0.0,1.0
2023-06-20,209.53,211.84,204.06,205.3,725927,209.53,211.84,204.06,205.3,725927,0.0,1.0
2023-06-21,206.31,208.84,203.965,207.77,450600,206.31,208.84,203.965,207.77,450600,0.0,1.0
2023-06-22,204.17,204.95,201.13,204.95,438819,204.17,204.95,201.13,204.95,438819,0.0,1.0
2023-06-23,207.81,209.4,201.48,201.83,1664990,207.81,209.4,201.48,201.83,1664990,0.0,1.0
2023-06-26,206.3,208.63,205.15,207.46,352204,206.3,208.63,205.15,207.46,352204,0.0,1.0
2023-06-27,204.33,207.03,201.12,206.55,446128,204.33,207.03,201.12,206.55,446128,0.0,1.0
2023-06-28,205.74,207.29,202.5,203.71,440509,205.74,207.29,202.5,203.71,440509,0.0,1.0
2023-06-29,209.18,209.4925,204.33,205.93,271048,209.18,209.4925,204.33,205.93,271048,0.0,1.0
2023-06-30,210.25,212.91,209.49,211.54,396259,210.25,212.91,209.49,211.54,396259,0.0,1.0
2023-07-03,208.67,210.95,207.54,209.79,192858,208.67,210.95,207.54,209.79,192858,0.0,1.0
2023-07-05,206.92,209.86,206.095,208.13,259696,206.92,209.86,206.095,208.13,259696,0.0,1.0
2023-07-06,207.36,208.28,201.03,203.82,416929,207.36,208.28,201.03,203.82,416929,0.0,1.0
2023-07-07,206.89,209.04,206.38,207.23,264471,206.89,209.04,206.38,207.23,264471,0.0,1.0
2023-07-10,208.8,210.08,202.9,202.9,401235,208.8,210.08,202.9,202.9,401235,0.0,1.0
2023-07-11,208.31,210.55,204.66,208.53,362218,208.31,210.55,204.66,208.53,362218,0.0,1.0
2023-07-12,211.0,212.815,209.93,212.39,197760,211.0,212.815,209.93,212.39,197760,0.0,1.0
2023-07-13,209.16,211.63,208.23,211.45,343815,209.16,211.63,208.23,211.45,343815,0.0,1.0
2023-07-14,207.56,209.98,207.33,209.31,305335,207.56,209.98,207.33,209.31,305335,0.0,1.0
2023-07-17,209.34,210.16,204.26,207.65,316435,209.34,210.16,204.26,207.65,316435,0.0,1.0
2023-07-18,201.34,208.5,200.5,208.5,858942,201.34,208.5,200.5,208.5,858942,0.0,1.0
2023-07-19,204.02,205.1,201.68,201.82,776645,204.02,205.1,201.68,201.82,776645,0.0,1.0
2023-07-20,203.99,205.39,202.14,205.39,321166,203.99,205.39,202.14,205.39,321166,0.0,1.0
2023-07-21,206.38,207.2329,197.55,202.02,688687,206.38,207.2329,197.55,202.02,688687,0.0,1.0
2023-07-24,207.25,207.32,201.88,201.88,285055,207.25,207.32,201.88,201.88,285055,0.0,1.0
2023-07-25,211.07,212.38,205.1,205.1,407550,211.07,212.38,205.1,205.1,407550,0.0,1.0
2023-07-26,213.03,213.99,209.235,211.27,497936,213.03,213.99,209.235,211.27,497936,0.0,1.0
2023-07-27,208.51,215.43,208.06,214.0,278149,208.51,215.43,208.06,214.0,278149,0.0,1.0
2023-07-28,210.49,211.475,205.86,211.24,408949,210.49,211.475,205.86,211.24,408949,0.0,1.0
2023-07-31,209.54,212.98,209.31,210.91,317243,209.54,212.98,209.31,210.91,317243,0.0,1.0
2023-08-01,209.31,210.71,206.81,208.0,263807,209.31,210.71,206.81,208.0,263807,0.0,1.0
2023-08-02,206.01,208.5,204.24,207.62,383104,206.01,208.5,204.24,207.62,383104,0.0,1.0
2023-08-03,201.54,206.32,201.52,205.88,627756,201.54,206.32,201.52,205.88,627756,0.0,1.0
2023-08-04,206.9,209.22,201.03,201.67,678122,206.9,209.22,201.03,201.67,678122,0.0,1.0
2023-08-07,205.28,208.0,204.12,207.1,616710,205.28,208.0,204.12,207.1,616710,0.0,1.0
2023-08-08,206.24,206.62,201.915,203.85,573793,206.24,206.62,201.915,203.85,573793,0.0,1.0
2023-08-09,215.8,218.83,210.98,212.27,958603,215.8,218.83,210.98,212.27,958603,0.0,1.0
2023-08-10,217.61,217.81,214.0,216.02,775877,217.61,217.81,214.0,216.02,775877,0.0,1.0
2023-08-11,214.46,217.72,212.55,217.34,491627,214.46,217.72,212.55,217.34,491627,0.0,1.0
2023-08-14,216.9,217.305,212.62,212.62,340305,216.9,217.305,212.62,212.62,340305,0.0,1.0
2023-08-15,210.07,216.27,209.46,215.48,556916,210.07,216.27,209.46,215.48,556916,0.0,1.0
2023-08-16,201.97,208.745,201.83,207.89,584310,201.97,208.745,201.83,207.89,584310,0.0,1.0
2023-08-17,199.87,203.19,199.495,202.11,452304,199.87,203.19,199.495,202.11,452304,0.0,1.0
2023-08-18,198.9,199.7,196.85,197.63,417535,198.9,199.7,196.85,197.63,417535,0.0,1.0
2023-08-21,200.91,201.63,198.66,199.03,310069,200.91,201.63,198.66,199.03,310069,0.0,1.0
2023-08-22,200.22,202.61,198.88,201.0,289786,200.22,202.61,198.88,201.0,289786,0.0,1.0
2023-08-23,202.0,203.4,201.235,201.8,278649,202.0,203.4,201.235,201.8,278649,0.0,1.0
2023-08-24,198.62,203.23,198.4,202.41,388792,198.62,203.23,198.4,202.41,388792,0.0,1.0
2023-08-25,200.39,202.16,198.7,198.7,249285,200.39,202.16,198.7,198.7,249285,0.0,1.0
2023-08-28,198.76,202.28,197.89,200.84,317785,198.76,202.28,197.89,200.84,317785,0.0,1.0
2023-08-29,203.89,204.33,198.96,199.71,290203,203.89,204.33,198.96,199.71,290203,0.0,1.0
2023-08-30,209.68,210.9,204.63,204.63,354918,209.68,210.9,204.63,204.63,354918,0.0,1.0
2023-08-31,206.82,211.25,206.5642,209.7,400377,206.82,211.25,206.5642,209.7,400377,0.0,1.0
2023-09-01,209.62,210.3935,206.925,209.35,282440,209.62,210.3935,206.925,209.35,282440,0.0,1.0
2023-09-05,204.29,209.06,204.2,209.06,371073,204.29,209.06,204.2,209.06,371073,0.0,1.0
2023-09-06,204.44,206.14,203.56,204.05,263113,204.44,206.14,203.56,204.05,263113,0.0,1.0
2023-09-07,204.39,205.34,201.805,202.56,367470,204.39,205.34,201.805,202.56,367470,0.0,1.0
2023-09-08,199.74,204.08,198.61,203.59,555869,199.74,204.08,198.61,203.59,555869,0.0,1.0
2023-09-11,199.66,203.265,199.54,200.75,419365,199.66,203.265,199.54,200.75,419365,0.0,1.0
2023-09-12,197.11,199.92,195.04,198.88,519331,197.11,199.92,195.04,198.88,519331,0.0,1.0
2023-09-13,203.61,205.03,195.06,195.06,619955,203.61,205.03,195.06,195.06,619955,0.0,1.0
2023-09-14,207.76,208.15,201.7,205.85,543856,207.76,208.15,201.7,205.85,543856,0.0,1.0
2023-09-15,207.88,212.6,205.7189,207.31,628936,207.88,212.6,205.7189,207.31,628936,0.0,1.0
2023-09-18,210.57,211.98,205.99,207.37,667224,210.57,211.98,205.99,207.37,667224,0.0,1.0
2023-09-19,208.53,211.21,208.46,209.89,775478,208.53,211.21,208.46,209.89,775478,0.0,1.0
2023-09-20,208.63,213.04,207.88,210.2,725137,208.63,213.04,207.88,210.2,725137,0.0,1.0
2023-09-21,198.15,205.0,193.58,205.0,1248457,198.15,205.0,193.58,205.0,1248457,0.0,1.0
2023-09-22,199.62,202.715,192.4,196.07,765036,199.62,202.715,192.4,196.07,765036,0.0,1.0
2023-09-25,197.57,199.0,196.14,198.26,395121,197.57,199.0,196.14,198.26,395121,0.0,1.0
2023-09-26,194.44,197.98,194.195,196.55,337312,194.44,197.98,194.195,196.55,337312,0.0,1.0
2023-09-27,194.94,195.27,191.1,195.07,403647,194.94,195.27,191.1,195.07,403647,0.0,1.0
2023-09-28,195.31,196.76,192.745,194.06,433619,195.31,196.76,192.745,194.06,433619,0.0,1.0
2023-09-29,195.98,198.9003,195.47,198.04,365659,195.98,198.9003,195.47,198.04,365659,0.0,1.0
2023-10-02,193.39,195.42,191.0,195.42,524112,193.39,195.42,191.0,195.42,524112,0.0,1.0
2023-10-03,191.68,193.01,190.59,191.59,317735,191.68,193.01,190.59,191.59,317735,0.0,1.0
2023-10-04,190.9,193.755,187.01,192.42,415249,190.9,193.755,187.01,192.42,415249,0.0,1.0
2023-10-05,191.15,192.3,187.25,189.87,481321,191.15,192.3,187.25,189.87,481321,0.0,1.0
2023-10-06,193.46,195.56,188.79,189.64,439199,193.46,195.56,188.79,189.64,439199,0.0,1.0
2023-10-09,193.07,194.03,190.925,191.72,227537,193.07,194.03,190.925,191.72,227537,0.0,1.0
2023-10-10,195.63,197.6737,192.8,193.44,279742,195.63,197.6737,192.8,193.44,279742,0.0,1.0
2023-10-11,197.08,197.41,194.14,195.98,232981,197.08,197.41,194.14,195.98,232981,0.0,1.0
2023-10-12,189.03,196.38,188.12,196.38,346485,189.03,196.38,188.12,196.38,346485,0.0,1.0
2023-10-13,191.02,191.51,187.0,189.11,333896,191.02,191.51,187.0,189.11,333896,0.0,1.0
2023-10-16,192.74,195.545,188.92,191.63,297784,192.74,195.545,188.92,191.63,297784,0.0,1.0
2023-10-17,191.95,194.4,190.07,190.79,300214,191.95,194.4,190.07,190.79,300214,0.0,1.0
2023-10-18,185.16,190.98,184.74,190.1,442624,185.16,190.98,184.74,190.1,442624,0.0,1.0
2023-10-19,187.4,189.48,185.345,185.74,806449,187.4,189.48,185.345,185.74,806449,0.0,1.0
2023-10-20,185.41,189.46,184.98,187.38,461874,185.41,189.46,184.98,187.38,461874,0.0,1.0
2023-10-23,181.25,184.66,181.115,184.09,379566,181.25,184.66,181.115,184.09,379566,0.0,1.0
2023-10-24,183.65,185.68,180.97,181.31,428918,183.65,185.68,180.97,181.31,428918,0.0,1.0
2023-10-25,172.69,181.255,170.895,181.22,1005731,172.69,181.255,170.895,181.22,1005731,0.0,1.0
2023-10-26,175.07,176.975,172.11,173.12,549681,175.07,176.975,172.11,173.12,549681,0.0,1.0
2023-10-27,172.59,177.34,172.24,176.42,438678,172.59,177.34,172.24,176.42,438678,0.0,1.0
2023-10-30,164.52,175.07,164.42,174.77,1217449,164.52,175.07,164.42,174.77,1217449,0.0,1.0
2023-10-31,168.36,170.465,165.905,166.59,818808,168.36,170.465,165.905,166.59,818808,0.0,1.0
2023-11-01,167.52,168.29,161.65,167.78,680849,167.52,168.29,161.65,167.78,680849,0.0,1.0
2023-11-02,174.71,174.815,169.0,169.18,543390,174.71,174.815,169.0,169.18,543390,0.0,1.0
2023-11-03,181.91,183.52,178.81,178.81,564245,181.91,183.52,178.81,178.81,564245,0.0,1.0
2023-11-06,181.37,184.305,180.31,181.06,623690,181.37,184.305,180.31,181.06,623690,0.0,1.0
2023-11-07,182.81,185.34,180.39,181.19,663420,182.81,185.34,180.39,181.19,663420,0.0,1.0
2023-11-08,175.97,185.375,173.57,179.0,953047,175.97,185.375,173.57,179.0,953047,0.0,1.0
2023-11-09,169.47,177.99,168.43,177.21,640073,169.47,177.99,168.43,177.21,640073,0.0,1.0
2023-11-10,171.99,173.11,166.87,170.42,642577,171.99,173.11,166.87,170.42,642577,0.0,1.0
2023-11-13,170.03,172.0,168.24,170.77,614138,170.03,172.0,168.24,170.77,614138,0.0,1.0
2023-11-14,178.37,179.81,174.92,175.95,1184274,178.37,179.81,174.92,175.95,1184274,0.0,1.0
2023-11-15,187.57,189.585,179.01,179.01,1066668,187.57,189.585,179.01,179.01,1066668,0.0,1.0
2023-11-16,189.56,190.32,186.38,188.02,526486,189.56,190.32,186.38,188.02,526486,0.0,1.0
2023-11-17,189.04,191.95,188.64,191.95,429082,189.04,191.95,188.64,191.95,429082,0.0,1.0
2023-11-20,190.53,191.61,186.92,188.96,327697,190.53,191.61,186.92,188.96,327697,0.0,1.0
2023-11-21,192.25,194.87,190.01,190.76,501966,192.25,194.87,190.01,190.76,501966,0.0,1.0
2023-11-22,194.95,198.82,194.18,194.25,387268,194.95,198.82,194.18,194.25,387268,0.0,1.0
2023-11-24,196.91,196.92,194.46,194.82,142629,196.91,196.92,194.46,194.82,142629,0.0,1.0
2023-11-27,194.7,197.87,194.34,196.06,414484,194.7,197.87,194.34,196.06,414484,0.0,1.0
2023-11-28,195.22,197.165,191.795,194.19,413450,195.22,197.165,191.795,194.19,413450,0.0,1.0
2023-11-29,197.1,198.31,195.95,197.27,468845,197.1,198.31,195.95,197.27,468845,0.0,1.0
2023-11-30,197.08,199.05,194.665,197.41,408996,197.08,199.05,194.665,197.41,408996,0.0,1.0
2023-12-01,201.68,201.82,195.755,196.37,321214,201.68,201.82,195.755,196.37,321214,0.0,1.0
2023-12-04,200.61,202.685,199.57,199.98,400064,200.61,202.685,199.57,199.98,400064,0.0,1.0
2023-12-05,198.34,199.28,196.0,199.28,330076,198.34,199.28,196.0,199.28,330076,0.0,1.0
2023-12-06,200.68,202.755,199.5541,200.51,297361,200.68,202.755,199.5541,200.51,297361,0.0,1.0
2023-12-07,202.77,203.6,200.08,200.3,433824,202.77,203.6,200.08,200.3,433824,0.0,1.0
2023-12-08,204.46,204.95,201.49,202.39,507749,204.46,204.95,201.49,202.39,507749,0.0,1.0
2023-12-11,206.5,208.28,204.74,205.0,458102,206.5,208.28,204.74,205.0,458102,0.0,1.0
2023-12-12,210.73,210.96,204.66,207.17,582938,210.73,210.96,204.66,207.17,582938,0.0,1.0
2023-12-13,217.98,218.46,208.88,210.88,400573,217.98,218.46,208.88,210.88,400573,0.0,1.0
2023-12-14,229.26,231.79,220.09,221.5,1071508,229.26,231.79,220.09,221.5,1071508,0.0,1.0
2023-12-15,230.81,230.97,226.139,229.3,926101,230.81,230.97,226.139,229.3,926101,0.0,1.0
2023-12-18,228.09,233.81,227.2166,232.74,561166,228.09,233.81,227.2166,232.74,561166,0.0,1.0
2023-12-19,235.65,236.0,229.14,230.15,510487,235.65,236.0,229.14,230.15,510487,0.0,1.0
2023-12-20,231.62,239.2,231.31,236.8,436047,231.62,239.2,231.31,236.8,436047,0.0,1.0
2023-12-21,235.72,236.0,232.33,234.46,369161,235.72,236.0,232.33,234.46,369161,0.0,1.0
2023-12-22,236.23,238.475,234.655,237.2,263124,236.23,238.475,234.655,237.2,263124,0.0,1.0
2023-12-26,238.17,239.64,235.1,236.75,270219,238.17,239.64,235.1,236.75,270219,0.0,1.0
2023-12-27,238.84,239.76,237.11,238.45,264724,238.84,239.76,237.11,238.45,264724,0.0,1.0
2023-12-28,238.78,239.84,238.04,239.16,329534,238.78,239.84,238.04,239.16,329534,0.0,1.0
2023-12-29,236.4,238.4936,235.26,237.11,226542,236.4,238.4936,235.26,237.11,226542,0.0,1.0
2024-01-02,234.25,237.21,232.8316,234.56,550620,234.25,237.21,232.8316,234.56,550620,0.0,1.0
2024-01-03,224.02,231.295,221.8475,230.82,532913,224.02,231.295,221.8475,230.82,532913,0.0,1.0
2024-01-04,223.35,224.97,222.24,222.8,475869,223.35,224.97,222.24,222.8,475869,0.0,1.0
2024-01-05,223.89,226.69,221.08,221.08,307702,223.89,226.69,221.08,221.08,307702,0.0,1.0
2024-01-08,226.93,227.47,220.18,223.69,870252,226.93,227.47,220.18,223.69,870252,0.0,1.0
2024-01-09,215.19,230.08,209.02,224.84,992794,215.19,230.08,209.02,224.84,992794,0.0,1.0
2024-01-10,213.14,215.34,205.065,215.34,1096302,213.14,215.34,205.065,215.34,1096302,0.0,1.0
2024-01-11,213.46,215.58,209.87,214.07,676544,213.46,215.58,209.87,214.07,676544,0.0,1.0
2024-01-12,211.49,216.2281,211.35,214.82,351270,211.49,216.2281,211.35,214.82,351270,0.0,1.0
2024-01-16,206.43,208.51,205.01,208.15,653223,206.43,208.51,205.01,208.15,653223,0.0,1.0
2024-01-17,203.52,206.97,201.01,204.35,488983,203.52,206.97,201.01,204.35,488983,0.0,1.0
2024-01-18,206.11,206.4,201.27,203.32,342202,206.11,206.4,201.27,203.32,342202,0.0,1.0
2024-01-19,212.03,212.26,205.02,206.62,1047527,212.03,212.26,205.02,206.62,1047527,0.0,1.0
2024-01-22,215.82,216.54,212.265,212.78,501686,215.82,216.54,212.265,212.78,501686,0.0,1.0
2024-01-23,214.05,216.98,211.48,216.98,392037,214.05,216.98,211.48,216.98,392037,0.0,1.0
2024-01-24,213.11,216.05,211.26,216.05,312419,213.11,216.05,211.26,216.05,312419,0.0,1.0
2024-01-25,213.03,216.8,211.23,215.72,244150,213.03,216.8,211.23,215.72,244150,0.0,1.0
2024-01-26,220.28,224.03,216.35,216.35,924536,220.28,224.03,216.35,216.35,924536,0.0,1.0
2024-01-29,224.56,225.16,218.43,219.4,571701,224.56,225.16,218.43,219.4,571701,0.0,1.0
2024-01-30,223.96,228.52,223.6,224.11,506191,223.96,228.52,223.6,224.11,506191,0.0,1.0
2024-01-31,216.28,224.22,215.755,224.22,706103,216.28,224.22,215.755,224.22,706103,0.0,1.0
2024-02-01,219.54,220.325,212.52,216.21,390894,219.54,220.325,212.52,216.21,390894,0.0,1.0
2024-02-02,218.17,219.63,215.06,217.23,426019,218.17,219.63,215.06,217.23,426019,0.0,1.0
2024-02-05,217.59,219.8227,215.4,216.77,311192,217.59,219.8227,215.4,216.77,311192,0.0,1.0
2024-02-06,220.5,221.18,217.36,217.58,324856,220.5,221.18,217.36,217.58,324856,0.0,1.0
2024-02-07,218.58,220.81,217.89,220.81,300406,218.58,220.81,217.89,220.81,300406,0.0,1.0
2024-02-08,218.77,220.59,216.44,216.54,474138,218.77,220.59,216.44,216.54,474138,0.0,1.0
2024-02-09,222.22,224.61,217.13,219.0,527682,222.22,224.61,217.13,219.0,527682,0.0,1.0
2024-02-12,225.78,227.67,220.0304,221.35,663653,225.78,227.67,220.0304,221.35,663653,0.0,1.0
2024-02-13,220.24,224.865,216.5,220.85,910938,220.24,224.865,216.5,220.85,910938,0.0,1.0
2024-02-14,245.12,245.41,225.0,226.85,1655314,245.12,245.41,225.0,226.85,1655314,0.0,1.0
2024-02-15,245.4,245.97,236.39,242.08,1035083,245.4,245.97,236.39,242.08,1035083,0.0,1.0
2024-02-16,244.96,248.67,243.13,244.21,593485,244.96,248.67,243.13,244.21,593485,0.0,1.0
2024-02-20,238.94,243.94,235.75,242.86,788848,238.94,243.94,235.75,242.86,788848,0.0,1.0
2024-02-21,241.1,241.28,235.28,236.43,378905,241.1,241.28,235.28,236.43,378905,0.0,1.0
2024-02-22,246.9,251.99,242.12,242.12,897851,246.9,251.99,242.12,242.12,897851,0.0,1.0
2024-02-23,247.71,250.185,247.02,247.83,364837,247.71,250.185,247.02,247.83,364837,0.0,1.0
2024-02-26,249.56,250.98,245.55,246.17,573126,249.56,250.98,245.55,246.17,573126,0.0,1.0
2024-02-27,252.95,253.6,249.04,250.55,483207,252.95,253.6,249.04,250.55,483207,0.0,1.0
2024-02-28,256.73,260.04,251.725,252.19,745194,256.73,260.04,251.725,252.19,745194,0.0,1.0
2024-02-29,254.19,259.69,252.9,257.77,647240,254.19,259.69,252.9,257.77,647240,0.0,1.0
2024-03-01,264.38,265.795,250.73,254.19,834558,264.38,265.795,250.73,254.19,834558,0.0,1.0
2024-03-04,258.92,264.81,258.79,262.72,400250,258.92,264.81,258.79,262.72,400250,0.0,1.0
2024-03-05,261.27,262.12,256.11,256.27,499856,261.27,262.12,256.11,256.27,499856,0.0,1.0
2024-03-06,263.44,269.1,262.97,262.97,522528,263.44,269.1,262.97,262.97,522528,0.0,1.0
2024-03-07,270.27,271.54,264.515,266.8,368425,270.27,271.54,264.515,266.8,368425,0.0,1.0
2024-03-08,266.97,275.0,265.41,271.31,532272,266.97,275.0,265.41,271.31,532272,0.0,1.0
2024-03-11,263.09,267.6,262.25,266.98,474441,263.09,267.6,262.25,266.98,474441,0.0,1.0
2024-03-12,264.12,268.215,261.17,262.79,503347,264.12,268.215,261.17,262.79,503347,0.0,1.0
2024-03-13,261.18,267.2,259.36,265.17,576621,261.18,267.2,259.36,265.17,576621,0.0,1.0
2024-03-14,260.5,264.86,256.83,261.18,404370,260.5,264.86,256.83,261.18,404370,0.0,1.0
2024-03-15,258.97,261.58,255.04,255.6,835185,258.97,261.58,255.04,255.6,835185,0.0,1.0
2024-03-18,262.13,266.0,258.88,260.91,379817,262.13,266.0,258.88,260.91,379817,0.0,1.0
2024-03-19,266.51,266.61,261.37,261.37,551671,266.51,266.61,261.37,261.37,551671,0.0,1.0
2024-03-20,268.17,269.0,262.6158,266.33,379817,268.17,269.0,262.6158,266.33,379817,0.0,1.0
2024-03-21,273.43,274.62,269.955,270.0,440854,273.43,274.62,269.955,270.0,440854,0.0,1.0
2024-03-22,272.57,274.765,268.23,273.69,377604,272.57,274.765,268.23,273.69,377604,0.0,1.0
2024-03-25,265.61,273.57,265.16,273.57,381048,265.61,273.57,265.16,273.57,381048,0.0,1.0
2024-03-26,265.44,267.29,263.35,265.64,314809,265.44,267.29,263.35,265.64,314809,0.0,1.0
2024-03-27,269.37,269.95,266.06,268.79,288859,269.37,269.95,266.06,268.79,288859,0.0,1.0
2024-03-28,270.95,272.19,267.23,269.59,497507,270.95,272.19,267.23,269.59,497507,0.0,1.0
2024-04-01,268.73,273.315,267.83,271.12,332511,268.73,273.315,267.83,271.12,332511,0.0,1.0
2024-04-02,261.82,267.83,258.88,267.24,552479,261.82,267.83,258.88,267.24,552479,0.0,1.0
2024-04-03,259.31,261.55,258.17,261.1,602547,259.31,261.55,258.17,261.1,602547,0.0,1.0
2024-04-04,250.66,264.705,250.13,261.95,684723,250.66,264.705,250.13,261.95,684723,0.0,1.0
2024-04-05,253.1,256.125,249.355,251.28,529686,253.1,256.125,249.355,251.28,529686,0.0,1.0
2024-04-08,254.92,257.52,253.01,253.94,441985,254.92,257.52,253.01,253.94,441985,0.0,1.0
2024-04-09,257.15,258.56,256.04,257.28,328351,257.15,258.56,256.04,257.28,328351,0.0,1.0
2024-04-10,247.49,251.31,246.38,250.17,486728,247.49,251.31,246.38,250.17,486728,0.0,1.0
2024-04-11,246.42,250.72,246.24,249.3,320904,246.42,250.72,246.24,249.3,320904,0.0,1.0
2024-04-12,241.34,246.567,239.66,244.07,389716,241.34,246.567,239.66,244.07,389716,0.0,1.0
2024-04-15,235.93,244.41,234.17,244.32,462301,235.93,244.41,234.17,244.32,462301,0.0,1.0
2024-04-16,232.34,235.92,231.395,235.92,336008,232.34,235.92,231.395,235.92,336008,0.0,1.0
2024-04-17,230.09,234.4,229.85,234.4,499836,230.09,234.4,229.85,234.4,499836,0.0,1.0
2024-04-18,227.55,233.72,223.49,228.02,710218,227.55,233.72,223.49,228.02,710218,0.0,1.0
2024-04-19,226.78,230.34,225.6468,227.14,409097,226.78,230.34,225.6468,227.14,409097,0.0,1.0
2024-04-22,232.56,232.665,225.79,228.95,544691,232.56,232.665,225.79,228.95,544691,0.0,1.0
2024-04-23,240.13,242.91,236.22,237.83,611881,240.13,242.91,236.22,237.83,611881,0.0,1.0
2024-04-24,239.43,244.56,237.44,239.28,705117,239.43,244.56,237.44,239.28,705117,0.0,1.0
2024-04-25,227.81,237.31,225.965,237.31,762872,227.81,237.31,225.965,237.31,762872,0.0,1.0
2024-04-26,229.03,230.86,227.39,227.39,322127,229.03,230.86,227.39,227.39,322127,0.0,1.0
2024-04-29,232.1,233.28,230.305,230.88,323060,232.1,233.28,230.305,230.88,323060,0.0,1.0
2024-04-30,229.0,232.18,225.58,231.31,512341,229.0,232.18,225.58,231.31,512341,0.0,1.0
2024-05-01,232.69,237.62,226.44,229.8,534516,232.69,237.62,226.44,229.8,534516,0.0,1.0
2024-05-02,229.89,233.85,225.74,233.85,409225,229.89,233.85,225.74,233.85,409225,0.0,1.0
2024-05-03,233.47,238.38,232.38,233.61,466193,233.47,238.38,232.38,233.61,466193,0.0,1.0
2024-05-06,235.27,235.89,232.72,235.6,427430,235.27,235.89,232.72,235.6,427430,0.0,1.0
2024-05-07,236.3,238.23,235.39,236.9,473892,236.3,238.23,235.39,236.9,473892,0.0,1.0
2024-05-08,235.29,236.88,233.0,235.28,610321,235.29,236.88,233.0,235.28,610321,0.0,1.0
2024-05-09,230.09,238.91,226.0,236.0,1004419,230.09,238.91,226.0,236.0,1004419,0.0,1.0
2024-05-10,228.12,230.9,223.78,230.26,842499,228.12,230.9,223.78,230.26,842499,0.0,1.0
2024-05-13,228.41,229.0,225.87,228.06,447273,228.41,229.0,225.87,228.06,447273,0.0,1.0
2024-05-14,232.82,233.17,227.51,230.31,502307,232.82,233.17,227.51,230.31,502307,0.0,1.0
2024-05-15,232.56,238.22,232.56,236.07,529498,232.56,238.22,232.56,236.07,529498,0.0,1.0
2024-05-16,224.75,230.83,220.44,230.83,1301402,224.75,230.83,220.44,230.83,1301402,0.0,1.0
2024-05-17,221.61,225.29,220.37,225.29,927644,221.61,225.29,220.37,225.29,927644,0.0,1.0
2024-05-20,223.06,223.18,218.97,222.37,473731,223.06,223.18,218.97,222.37,473731,0.0,1.0
2024-05-21,221.48,223.5,219.78,222.84,375305,221.48,223.5,219.78,222.84,375305,0.0,1.0
2024-05-22,219.0,222.11,218.375,220.98,360257,219.0,222.11,218.375,220.98,360257,0.0,1.0
2024-05-23,217.55,220.29,215.675,220.29,339970,217.55,220.29,215.675,220.29,339970,0.0,1.0
2024-05-24,217.21,217.89,215.68,217.89,312749,217.21,217.89,215.68,217.89,312749,0.0,1.0
2024-05-28,214.51,218.64,212.315,217.8,534356,214.51,218.64,212.315,217.8,534356,0.0,1.0
2024-05-29,211.48,212.87,209.73,211.83,362887,211.48,212.87,209.73,211.83,362887,0.0,1.0
2024-05-30,209.72,212.305,208.265,211.14,469115,209.72,212.305,208.265,211.14,469115,0.0,1.0
2024-05-31,208.44,211.69,206.39,209.9,762316,208.44,211.69,206.39,209.9,762316,0.0,1.0
2024-06-03,207.93,210.06,204.945,209.65,742056,207.93,210.06,204.945,209.65,742056,0.0,1.0
2024-06-04,210.23,210.25,204.33,207.39,602125,210.23,210.25,204.33,207.39,602125,0.0,1.0
2024-06-05,216.12,216.505,208.7631,210.67,809765,216.12,216.505,208.7631,210.67,809765,0.0,1.0
2024-06-06,221.62,222.77,215.01,217.62,679249,221.62,222.77,215.01,217.62,679249,0.0,1.0
2024-06-07,214.79,219.7285,214.69,219.21,464634,214.79,219.7285,214.69,219.21,464634,0.0,1.0
2024-06-10,214.51,215.61,210.975,212.95,594035,214.51,215.61,210.975,212.95,594035,0.0,1.0
2024-06-11,210.43,214.39,209.34,212.77,499091,210.43,214.39,209.34,212.77,499091,0.0,1.0
2024-06-12,213.84,217.19,213.17,213.88,390285,213.84,217.19,213.17,213.88,390285,0.0,1.0
2024-06-13,212.44,214.28,210.29,212.89,336987,212.44,214.28,210.29,212.89,336987,0.0,1.0
2024-06-14,209.47,211.1,206.31,211.1,407103,209.47,211.1,206.31,211.1,407103,0.0,1.0
2024-06-17,208.41,209.06,207.0201,208.23,396622,208.41,209.06,207.0201,208.23,396622,0.0,1.0
2024-06-18,209.8,211.49,207.14,208.95,336121,209.8,211.49,207.14,208.95,336121,0.0,1.0
2024-06-20,209.63,210.46,206.42,207.13,478374,209.63,210.46,206.42,207.13,478374,0.0,1.0
2024-06-21,211.6,212.3,208.6943,210.33,681775,211.6,212.3,208.6943,210.33,681775,0.0,1.0
2024-06-24,209.85,213.63,209.77,212.01,347582,209.85,213.63,209.77,212.01,347582,0.0,1.0
2024-06-25,206.39,210.31,203.995,209.16,454389,206.39,210.31,203.995,209.16,454389,0.0,1.0
2024-06-26,206.71,206.97,203.6,205.88,311928,206.71,206.97,203.6,205.88,311928,0.0,1.0
2024-06-27,207.35,207.75,205.29,205.41,292618,207.35,207.75,205.29,205.41,292618,0.0,1.0
2024-06-28,206.58,209.695,204.43,205.92,666758,206.58,209.695,204.43,205.92,666758,0.0,1.0
2024-07-01,203.24,211.895,202.57,207.47,418373,203.24,211.895,202.57,207.47,418373,0.0,1.0
2024-07-02,201.48,204.1,201.09,203.1,448038,201.48,204.1,201.09,203.1,448038,0.0,1.0
2024-07-03,201.42,204.37,200.86,202.75,176534,201.42,204.37,200.86,202.75,176534,0.0,1.0
2024-07-05,199.66,201.92,197.5,201.42,516550,199.66,201.92,197.5,201.42,516550,0.0,1.0
2024-07-08,202.46,204.005,198.4,201.53,456192,202.46,204.005,198.4,201.53,456192,0.0,1.0
2024-07-09,201.85,203.59,199.99,202.46,352434,201.85,203.59,199.99,202.46,352434,0.0,1.0
2024-07-10,202.71,203.85,198.005,199.99,526135,202.71,203.85,198.005,199.99,526135,0.0,1.0
2024-07-11,210.88,212.505,205.51,206.45,441501,210.88,212.505,205.51,206.45,441501,0.0,1.0
2024-07-12,216.19,217.27,211.005,212.17,531826,216.19,217.27,211.005,212.17,531826,0.0,1.0
2024-07-15,216.25,220.42,214.41,215.54,474221,216.25,220.42,214.41,215.54,474221,0.0,1.0
2024-07-16,227.31,228.53,217.27,217.27,468674,227.31,228.53,217.27,217.27,468674,0.0,1.0
2024-07-17,223.15,231.39,223.03,226.55,384816,223.15,231.39,223.03,226.55,384816,0.0,1.0
2024-07-18,218.58,226.51,216.97,221.46,341439,218.58,226.51,216.97,221.46,341439,0.0,1.0
2024-07-19,218.24,219.76,214.79,219.23,484536,218.24,219.76,214.79,219.23,484536,0.0,1.0
2024-07-22,227.62,228.44,217.68,222.46,453030,227.62,228.44,217.68,222.46,453030,0.0,1.0
2024-07-23,220.28,225.87,219.37,225.87,694040,220.28,225.87,219.37,225.87,694040,0.0,1.0
2024-07-24,222.41,225.24,218.96,220.07,344373,222.41,225.24,218.96,220.07,344373,0.0,1.0
2024-07-25,221.81,229.61,218.3,221.01,848178,221.81,229.61,218.3,221.01,848178,0.0,1.0
2024-07-26,233.47,233.915,224.27,224.27,646236,233.47,233.915,224.27,224.27,646236,0.0,1.0
2024-07-29,237.92,238.2,232.225,233.45,691994,237.92,238.2,232.225,233.45,691994,0.0,1.0
2024-07-30,245.29,246.84,236.94,239.73,815581,245.29,246.84,236.94,239.73,815581,0.0,1.0
2024-07-31,244.1,249.95,242.56,246.25,836978,244.1,249.95,242.56,246.25,836978,0.0,1.0
2024-08-01,242.84,254.15,240.5,244.6,870665,242.84,254.15,240.5,244.6,870665,0.0,1.0
2024-08-02,233.6,236.88,226.76,236.88,567961,233.6,236.88,226.76,236.88,567961,0.0,1.0
2024-08-05,226.4,230.33,219.06,225.26,628516,226.4,230.33,219.06,225.26,628516,0.0,1.0
2024-08-06,228.8,234.9,225.51,227.57,746225,228.8,234.9,225.51,227.57,746225,0.0,1.0
2024-08-07,199.96,209.75,191.84,191.84,3954878,199.96,209.75,191.84,191.84,3954878,0.0,1.0
2024-08-08,201.93,202.61,191.37,191.5,2322507,201.93,202.61,191.37,191.5,2322507,0.0,1.0
2024-08-09,200.97,204.74,198.72,203.77,1060174,200.97,204.74,198.72,203.77,1060174,0.0,1.0
2024-08-12,194.31,200.21,193.33,199.52,1539578,194.31,200.21,193.33,199.52,1539578,0.0,1.0
2024-08-13,203.49,203.68,193.64,194.68,957631,203.49,203.68,193.64,194.68,957631,0.0,1.0
2024-08-14,198.55,205.63,198.47,204.82,726034,198.55,205.63,198.47,204.82,726034,0.0,1.0
2024-08-15,202.09,205.4,201.19,202.76,745654,202.09,205.4,201.19,202.76,745654,0.0,1.0
2024-08-16,201.87,203.53,200.44,201.79,436716,201.87,203.53,200.44,201.79,436716,0.0,1.0
2024-08-19,204.02,205.0,201.61,202.37,418756,204.02,205.0,201.61,202.37,418756,0.0,1.0
2024-08-20,202.5,205.12,202.27,204.53,552012,202.5,205.12,202.27,204.53,552012,0.0,1.0
2024-08-21,204.38,204.52,201.41,203.05,563193,204.38,204.52,201.41,203.05,563193,0.0,1.0
2024-08-22,201.33,205.09,200.62,204.55,452018,201.33,205.09,200.62,204.55,452018,0.0,1.0
2024-08-23,205.27,205.76,201.92,204.99,595201,205.27,205.76,201.92,204.99,595201,0.0,1.0
2024-08-26,204.6,206.3296,202.81,206.0,400615,204.6,206.3296,202.81,206.0,400615,0.0,1.0
2024-08-27,203.3,204.28,200.61,203.98,346107,203.3,204.28,200.61,203.98,346107,0.0,1.0
2024-08-28,196.96,202.84,196.25,202.74,607445,196.96,202.84,196.25,202.74,607445,0.0,1.0
2024-08-29,199.29,202.38,197.6101,199.13,448501,199.29,202.38,197.6101,199.13,448501,0.0,1.0
2024-08-30,197.75,200.22,194.55,200.22,635625,197.75,200.22,194.55,200.22,635625,0.0,1.0
2024-09-03,192.04,198.58,191.4,195.24,861866,192.04,198.58,191.4,195.24,861866,0.0,1.0
2024-09-04,191.77,192.43,190.1801,192.01,777288,191.77,192.43,190.1801,192.01,777288,0.0,1.0
2024-09-05,191.19,192.75,187.1,192.0,633289,191.19,192.75,187.1,192.0,633289,0.0,1.0
2024-09-06,187.96,191.66,186.56,191.1,526484,187.96,191.66,186.56,191.1,526484,0.0,1.0
2024-09-09,188.16,190.775,187.11,188.43,458138,188.16,190.775,187.11,188.43,458138,0.0,1.0
2024-09-10,190.02,193.29,186.21,187.76,779364,190.02,193.29,186.21,187.76,779364,0.0,1.0
2024-09-11,193.59,194.14,187.87,189.06,640655,193.59,194.14,187.87,189.06,640655,0.0,1.0
2024-09-12,194.32,195.0,189.63,193.67,444399,194.32,195.0,189.63,193.67,444399,0.0,1.0
2024-09-13,198.61,198.94,194.89,195.06,486996,198.61,198.94,194.89,195.06,486996,0.0,1.0
2024-09-16,203.73,205.0,199.31,200.0,794753,203.73,205.0,199.31,200.0,794753,0.0,1.0
2024-09-17,206.21,208.09,204.62,205.13,515511,206.21,208.09,204.62,205.13,515511,0.0,1.0
2024-09-18,206.1,211.96,204.0,207.11,526841,206.1,211.96,204.0,207.11,526841,0.0,1.0
2024-09-19,209.62,213.61,208.78,212.29,707868,209.62,213.61,208.78,212.29,707868,0.0,1.0
2024-09-20,205.79,208.03,203.32,207.58,1173086,205.79,208.03,203.32,207.58,1173086,0.0,1.0
2024-09-23,203.77,207.0,203.24,207.0,629493,203.77,207.0,203.24,207.0,629493,0.0,1.0
2024-09-24,200.62,205.01,199.88,205.01,791970,200.62,205.01,199.88,205.01,791970,0.0,1.0
2024-09-25,192.9,200.9,190.7162,200.49,1048750,192.9,200.9,190.7162,200.49,1048750,0.0,1.0
2024-09-26,198.26,199.26,194.5,196.31,615229,198.26,199.26,194.5,196.31,615229,0.0,1.0
2024-09-27,198.31,201.67,197.08,199.58,486055,198.31,201.67,197.08,199.58,486055,0.0,1.0
2024-09-30,196.97,198.98,194.2,196.92,505614,196.97,198.98,194.2,196.92,505614,0.0,1.0
2024-10-01,194.08,194.88,191.5,194.88,460600,194.08,194.88,191.5,194.88,460600,0.0,1.0
2024-10-02,192.9,194.82,189.33,191.01,675063,192.9,194.82,189.33,191.01,675063,0.0,1.0
2024-10-03,189.59,193.9,189.38,191.32,855158,189.59,193.9,189.38,191.32,855158,0.0,1.0
2024-10-04,190.74,194.35,189.88,194.35,544364,190.74,194.35,189.88,194.35,544364,0.0,1.0
2024-10-07,189.22,189.5,185.97,187.99,879612,189.22,189.5,185.97,187.99,879612,0.0,1.0
2024-10-08,186.83,189.5,186.68,188.9,718445,186.83,189.5,186.68,188.9,718445,0.0,1.0
2024-10-09,187.7,189.45,186.03,188.0,523426,187.7,189.45,186.03,188.0,523426,0.0,1.0
2024-10-10,191.43,196.25,185.5,185.5,828903,191.43,196.25,185.5,185.5,828903,0.0,1.0
2024-10-11,192.97,194.735,190.5,191.29,365646,192.97,194.735,190.5,191.29,365646,0.0,1.0
2024-10-14,193.14,194.1354,190.32,192.49,448189,193.14,194.1354,190.32,192.49,448189,0.0,1.0
2024-10-15,193.87,198.565,191.97,191.97,553746,193.87,198.565,191.97,191.97,553746,0.0,1.0
2024-10-16,195.11,197.04,192.625,192.79,516515,195.11,197.04,192.625,192.79,516515,0.0,1.0
2024-10-17,197.78,198.6,195.55,198.07,695481,197.78,198.6,195.55,198.07,695481,0.0,1.0
2024-10-18,197.77,200.52,195.76,199.14,707810,197.77,200.52,195.76,199.14,707810,0.0,1.0
2024-10-21,195.04,197.64,194.91,196.6,592577,195.04,197.64,194.91,196.6,592577,0.0,1.0
2024-10-22,185.94,191.01,180.75,191.01,1196991,185.94,191.01,180.75,191.01,1196991,0.0,1.0
2024-10-23,186.63,188.055,184.16,185.54,610694,186.63,188.055,184.16,185.54,610694,0.0,1.0
2024-10-24,182.73,186.32,180.22,185.0,1053470,182.73,186.32,180.22,185.0,1053470,0.0,1.0
2024-10-25,182.12,184.55,181.53,184.15,501310,182.12,184.55,181.53,184.15,501310,0.0,1.0
2024-10-28,186.52,188.0,184.26,185.21,506517,186.52,188.0,184.26,185.21,506517,0.0,1.0
2024-10-29,184.0,186.455,182.22,186.0,692472,184.0,186.455,182.22,186.0,692472,0.0,1.0
2024-10-30,181.39,186.37,180.24,181.19,792289,181.39,186.37,180.24,181.19,792289,0.0,1.0
2024-10-31,178.58,181.23,176.48,178.91,1032095,178.58,181.23,176.48,178.91,1032095,0.0,1.0
2024-11-01,180.96,184.04,179.455,180.4,830357,180.96,184.04,179.455,180.4,830357,0.0,1.0
2024-11-04,182.48,185.86,179.93,179.93,519209,182.48,185.86,179.93,179.93,519209,0.0,1.0
2024-11-05,188.68,189.18,180.5,180.89,997754,188.68,189.18,180.5,180.89,997754,0.0,1.0
2024-11-06,214.2,230.02,208.55,228.99,2284545,214.2,230.02,208.55,228.99,2284545,0.0,1.0
2024-11-07,210.29,217.6,209.97,215.75,852790,210.29,217.6,209.97,215.75,852790,0.0,1.0
2024-11-08,215.39,216.145,208.5242,210.29,625749,215.39,216.145,208.5242,210.29,625749,0.0,1.0
2024-11-11,220.69,222.1,217.0,217.67,774726,220.69,222.1,217.0,217.67,774726,0.0,1.0
2024-11-12,215.94,221.6,213.35,220.0,756423,215.94,221.6,213.35,220.0,756423,0.0,1.0
2024-11-13,206.54,217.75,205.55,216.12,981957,206.54,217.75,205.55,216.12,981957,0.0,1.0
2024-11-14,196.9,208.1,195.965,206.5,974396,196.9,208.1,195.965,206.5,974396,0.0,1.0
2024-11-15,187.74,196.0,183.35,195.42,1499025,187.74,196.0,183.35,195.42,1499025,0.0,1.0
2024-11-18,187.5,187.93,183.58,185.28,779956,187.5,187.93,183.58,185.28,779956,0.0,1.0
2024-11-19,186.1,188.38,183.91,185.84,714433,186.1,188.38,183.91,185.84,714433,0.0,1.0
2024-11-20,187.9,188.315,183.55,186.54,648096,187.9,188.315,183.55,186.54,648096,0.0,1.0
2024-11-21,194.19,194.88,186.62,189.2,502262,194.19,194.88,186.62,189.2,502262,0.0,1.0
2024-11-22,195.77,198.18,193.26,194.38,575717,195.77,198.18,193.26,194.38,575717,0.0,1.0
2024-11-25,201.3,202.868,198.18,198.56,612725,201.3,202.868,198.18,198.56,612725,0.0,1.0
2024-11-26,197.75,200.2,194.05,198.75,430846,197.75,200.2,194.05,198.75,430846,0.0,1.0
2024-11-27,199.59,202.56,198.23,200.05,249467,199.59,202.56,198.23,200.05,249467,0.0,1.0
2024-11-29,199.06,201.29,198.25,200.73,287759,199.06,201.29,198.25,200.73,287759,0.0,1.0
2024-12-02,201.25,203.01,198.67,200.0,630456,201.25,203.01,198.67,200.0,630456,0.0,1.0
2024-12-03,199.3,201.12,196.6139,200.17,458614,199.3,201.12,196.6139,200.17,458614,0.0,1.0
2024-12-04,199.35,201.42,198.31,199.67,436620,199.35,201.42,198.31,199.67,436620,0.0,1.0
2024-12-05,191.54,198.83,191.425,198.29,469165,191.54,198.83,191.425,198.29,469165,0.0,1.0
2024-12-06,191.81,195.37,190.15,193.8,624664,191.81,195.37,190.15,193.8,624664,0.0,1.0
2024-12-09,201.75,202.57,192.74,192.77,630075,201.75,202.57,192.74,192.77,630075,0.0,1.0
2024-12-10,197.05,202.72,196.5,202.72,415513,197.05,202.72,196.5,202.72,415513,0.0,1.0
2024-12-11,193.55,200.1,193.0,198.47,424859,193.55,200.1,193.0,198.47,424859,0.0,1.0
2024-12-12,194.27,195.36,191.3,192.35,520800,194.27,195.36,191.3,192.35,520800,0.0,1.0
2024-12-13,190.46,194.17,188.31,194.17,547747,190.46,194.17,188.31,194.17,547747,0.0,1.0
2024-12-16,190.07,193.8165,188.986,189.72,728120,190.07,193.8165,188.986,189.72,728120,0.0,1.0
2024-12-17,189.33,199.45,188.56,188.56,579064,189.33,199.45,188.56,188.56,579064,0.0,1.0
2024-12-18,183.16,191.61,182.92,190.26,670800,183.16,191.61,182.92,190.26,670800,0.0,1.0
2024-12-19,182.15,185.05,180.2062,183.2,624643,182.15,185.05,180.2062,183.2,624643,0.0,1.0
2024-12-20,185.77,188.04,181.2852,181.54,1139339,185.77,188.04,181.2852,181.54,1139339,0.0,1.0
2024-12-23,185.39,186.75,184.5,185.12,520138,185.39,186.75,184.5,185.12,520138,0.0,1.0
2024-12-24,186.29,186.47,184.46,185.11,231454,186.29,186.47,184.46,185.11,231454,0.0,1.0
2024-12-26,186.65,187.18,183.72,184.89,382874,186.65,187.18,183.72,184.89,382874,0.0,1.0
2024-12-27,186.16,188.3176,184.76,185.67,514777,186.16,188.3176,184.76,185.67,514777,0.0,1.0
2024-12-30,183.42,185.1012,180.695,184.34,509191,183.42,185.1012,180.695,184.34,509191,0.0,1.0
2024-12-31,184.6,185.98,183.285,184.4,322021,184.6,185.98,183.285,184.4,322021,0.0,1.0
2025-01-02,182.64,187.3218,181.305,186.92,485431,182.64,187.3218,181.305,186.92,485431,0.0,1.0
2025-01-03,185.8,187.1,181.1783,183.385,408850,185.8,187.1,181.1783,183.385,408850,0.0,1.0
2025-01-06,189.54,192.965,186.135,187.63,652113,189.54,192.965,186.135,187.63,652113,0.0,1.0
2025-01-07,189.76,193.56,187.98,190.86,807223,189.76,193.56,187.98,190.86,807223,0.0,1.0
2025-01-08,187.91,189.49,184.32,189.21,493185,187.91,189.49,184.32,189.21,493185,0.0,1.0
2025-01-10,186.12,188.26,183.97,183.97,911473,186.12,188.26,183.97,183.97,911473,0.0,1.0
2025-01-13,190.14,190.68,184.5001,186.34,670685,190.14,190.68,184.5001,186.34,670685,0.0,1.0
2025-01-14,178.08,185.0,175.61,179.87,1867948,178.08,185.0,175.61,179.87,1867948,0.0,1.0
2025-01-15,173.91,182.25,173.81,180.5,1212634,173.91,182.25,173.81,180.5,1212634,0.0,1.0
2025-01-16,165.8,168.62,160.845,168.62,2606421,165.8,168.62,160.845,168.62,2606421,0.0,1.0
2025-01-17,163.5,167.5,163.07,165.41,1146694,163.5,167.5,163.07,165.41,1146694,0.0,1.0
2025-01-21,169.81,171.75,165.0,165.28,1356639,169.81,171.75,165.0,165.28,1356639,0.0,1.0
2025-01-22,168.22,170.83,166.82,167.87,952776,168.22,170.83,166.82,167.87,952776,0.0,1.0
2025-01-23,166.86,169.005,164.02,168.9,970886,166.86,169.005,164.02,168.9,970886,0.0,1.0
2025-01-24,164.97,168.153,164.71,167.91,836534,164.97,168.153,164.71,167.91,836534,0.0,1.0
2025-01-27,165.84,168.55,164.92,166.55,875401,165.84,168.55,164.92,166.55,875401,0.0,1.0
2025-01-28,163.64,167.47,163.16,167.47,534051,163.64,167.47,163.16,167.47,534051,0.0,1.0
2025-01-29,161.64,163.0,159.65,163.0,560891,161.64,163.0,159.65,163.0,560891,0.0,1.0
2025-01-30,165.57,166.2,161.685,164.0,896172,165.57,166.2,161.685,164.0,896172,0.0,1.0
2025-01-31,164.76,167.09,164.38,166.07,623022,164.76,167.09,164.38,166.07,623022,0.0,1.0
2025-02-03,161.62,164.28,160.0,161.8,835467,161.62,164.28,160.0,161.8,835467,0.0,1.0
2025-02-04,163.12,169.67,161.43,162.14,1476691,163.12,169.67,161.43,162.14,1476691,0.0,1.0
2025-02-05,165.87,166.115,163.12,165.84,671049,165.87,166.115,163.12,165.84,671049,0.0,1.0
2025-02-06,166.27,168.84,164.93,167.18,1048530,166.27,168.84,164.93,167.18,1048530,0.0,1.0
2025-02-07,163.79,166.855,162.995,166.85,564421,163.79,166.855,162.995,166.85,564421,0.0,1.0
2025-02-10,159.89,164.315,157.41,163.98,1709860,159.89,164.315,157.41,163.98,1709860,0.0,1.0
2025-02-11,154.9,158.4825,154.01,157.37,946154,154.9,158.4825,154.01,157.37,946154,0.0,1.0
2025-02-12,154.0,154.725,150.79,152.39,1278385,154.0,154.725,150.79,152.39,1278385,0.0,1.0
2025-02-13,153.17,155.295,152.35,155.02,901107,153.17,155.295,152.35,155.02,901107,0.0,1.0
2025-02-14,151.99,155.02,151.92,155.02,841132,151.99,155.02,151.92,155.02,841132,0.0,1.0
2025-02-18,154.39,155.69,151.18,151.59,1909998,154.39,155.69,151.18,151.59,1909998,0.0,1.0
2025-02-19,165.0,166.44,155.15,159.28,1985232,165.0,166.44,155.15,159.28,1985232,0.0,1.0
2025-02-20,162.25,168.02,161.47,165.0,1804677,162.25,168.02,161.47,165.0,1804677,0.0,1.0
2025-02-21,163.02,165.05,161.3,162.39,1216586,163.02,165.05,161.3,162.39,1216586,0.0,1.0
2025-02-24,170.51,172.45,165.59,166.41,1382609,170.51,172.45,165.59,166.41,1382609,0.0,1.0
2025-02-25,167.1,172.43,165.99,170.64,2140574,167.1,172.43,165.99,170.64,2140574,0.0,1.0
2025-02-26,167.96,170.435,165.77,167.0,1524859,167.96,170.435,165.77,167.0,1524859,0.0,1.0
2025-02-27,164.88,167.96,163.42,166.81,1800894,164.88,167.96,163.42,166.81,1800894,0.0,1.0
2025-02-28,165.31,165.82,163.705,164.64,4191692,165.31,165.82,163.705,164.64,4191692,0.0,1.0
2025-03-03,163.5,166.715,162.18,165.89,1389693,163.5,166.715,162.18,165.89,1389693,0.0,1.0
2025-03-04,164.31,166.71,162.0,164.07,1173204,164.31,166.71,162.0,164.07,1173204,0.0,1.0
2025-03-05,167.55,167.99,164.36,164.69,892150,167.55,167.99,164.36,164.69,892150,0.0,1.0
2025-03-06,169.27,170.61,164.16,166.16,1171427,169.27,170.61,164.16,166.16,1171427,0.0,1.0
2025-03-07,175.92,177.24,168.095,168.5,1169106,175.92,177.24,168.095,168.5,1169106,0.0,1.0
2025-03-10,175.12,181.44,173.78,173.78,1500825,175.12,181.44,173.78,173.78,1500825,0.0,1.0
2025-03-11,166.63,175.07,165.67,173.14,1209678,166.63,175.07,165.67,173.14,1209678,0.0,1.0
2025-03-12,170.59,171.19,165.35,167.5,976218,170.59,171.19,165.35,167.5,976218,0.0,1.0
2025-03-13,166.93,172.25,166.85,169.36,1129959,166.93,172.25,166.85,169.36,1129959,0.0,1.0
2025-03-14,171.04,171.625,168.11,168.11,1034089,171.04,171.625,168.11,168.11,1034089,0.0,1.0
2025-03-17,175.01,175.6,170.535,171.03,1013270,175.01,175.6,170.535,171.03,1013270,0.0,1.0
2025-03-18,176.94,177.12,173.125,175.11,1011933,176.94,177.12,173.125,175.11,1011933,0.0,1.0
2025-03-19,173.88,178.805,173.195,176.06,1072602,173.88,178.805,173.195,176.06,1072602,0.0,1.0
2025-03-20,165.35,171.71,164.545,170.92,1542116,165.35,171.71,164.545,170.92,1542116,0.0,1.0
2025-03-21,167.28,167.94,162.68,162.94,1638932,167.28,167.94,162.68,162.94,1638932,0.0,1.0
2025-03-24,166.98,169.26,165.83,166.92,674632,166.98,169.26,165.83,166.92,674632,0.0,1.0
2025-03-25,161.35,168.0,161.02,167.32,930096,161.35,168.0,161.02,167.32,930096,0.0,1.0
2025-03-26,158.25,162.32,157.23,160.92,772136,158.25,162.32,157.23,160.92,772136,0.0,1.0
2025-03-27,158.06,159.08,156.11,158.27,598781,158.06,159.08,156.11,158.27,598781,0.0,1.0
2025-03-28,155.55,158.71,154.77,156.94,1078588,155.55,158.71,154.77,156.94,1078588,0.0,1.0
2025-03-31,150.52,153.815,146.64,153.73,1355979,150.52,153.815,146.64,153.73,1355979,0.0,1.0
2025-04-01,145.99,151.37,145.66,150.81,1019439,145.99,151.37,145.66,150.81,1019439,0.0,1.0
2025-04-02,149.28,150.16,142.76,143.97,1192902,149.28,150.16,142.76,143.97,1192902,0.0,1.0
2025-04-03,140.98,146.33,138.7,146.33,1012274,140.98,146.33,138.7,146.33,1012274,0.0,1.0
2025-04-04,136.9,140.15,132.99,137.99,1666210,136.9,140.15,132.99,137.99,1666210,0.0,1.0
2025-04-07,134.07,139.16,128.03,132.79,1984859,134.07,139.16,128.03,132.79,1984859,0.0,1.0
2025-04-08,123.61,137.955,122.06,136.86,1586299,123.61,137.955,122.06,136.86,1586299,0.0,1.0
2025-04-09,139.07,139.31,117.26,121.71,1974894,139.07,139.31,117.26,121.71,1974894,0.0,1.0
2025-04-10,99.95,136.585,95.97,136.27,6599385,99.95,136.585,95.97,136.27,6599385,0.0,1.0
2025-04-11,99.75,101.36,91.8609,98.33,11604923,99.75,101.36,91.8609,98.33,11604923,0.0,1.0
2025-04-14,106.6,107.665,100.22,104.08,3985294,106.6,107.665,100.22,104.08,3985294,0.0,1.0
2025-04-15,105.92,107.58,104.69,106.1,2845224,105.92,107.58,104.69,106.1,2845224,0.0,1.0
2025-04-16,104.25,107.225,103.1248,105.78,1862231,104.25,107.225,103.1248,105.78,1862231,0.0,1.0
2025-04-17,106.05,106.23,102.65,105.0,1658424,106.05,106.23,102.65,105.0,1658424,0.0,1.0
2025-04-21,102.67,103.905,99.8,103.9,2087503,102.67,103.905,99.8,103.9,2087503,0.0,1.0
2025-04-22,106.89,107.29,101.0,103.42,1647169,106.89,107.29,101.0,103.42,1647169,0.0,1.0
2025-04-23,109.0,116.06,107.595,109.215,2077855,109.0,116.06,107.595,109.215,2077855,0.0,1.0
2025-04-24,115.76,115.94,108.1,110.42,2633469,115.76,115.94,108.1,110.42,2633469,0.0,1.0
2025-04-25,114.66,115.245,112.12,113.85,1516231,114.66,115.245,112.12,113.85,1516231,0.0,1.0
2025-04-28,115.08,117.16,112.39,115.005,1372649,115.08,117.16,112.39,115.005,1372649,0.0,1.0
2025-04-29,117.29,117.86,113.94,114.71,1347461,117.29,117.86,113.94,114.71,1347461,0.0,1.0
2025-04-30,118.62,118.69,114.75,115.62,1499127,118.62,118.69,114.75,115.62,1499127,0.0,1.0
2025-05-01,116.89,120.135,114.24,119.38,989999,116.89,120.135,114.24,119.38,989999,0.0,1.0
2025-05-02,118.46,121.81,118.25,120.22,938413,118.46,121.81,118.25,120.22,938413,0.0,1.0
2025-05-05,119.44,120.89,117.13,118.67,970644,119.44,120.89,117.13,118.67,970644,0.0,1.0
2025-05-06,115.41,120.02,113.885,117.44,2089478,115.41,120.02,113.885,117.44,2089478,0.0,1.0
2025-05-07,136.97,144.77,131.3,141.03,4234882,136.97,144.77,131.3,141.03,4234882,0.0,1.0
2025-05-08,141.36,143.86,137.0,140.7,2330447,141.36,143.86,137.0,140.7,2330447,0.0,1.0
2025-05-09,138.79,143.46,138.46,141.205,920260,138.79,143.46,138.46,141.205,920260,0.0,1.0
2025-05-12,143.08,147.64,139.99,145.45,2343806,143.08,147.64,139.99,145.45,2343806,0.0,1.0
2025-05-13,144.02,145.64,141.19,142.23,1294891,144.02,145.64,141.19,142.23,1294891,0.0,1.0
2025-05-14,138.95,146.43,138.78,146.0,1595652,138.95,146.43,138.78,146.0,1595652,0.0,1.0
2025-05-15,138.89,139.38,135.11,138.2,964340,138.89,139.38,135.11,138.2,964340,0.0,1.0
2025-05-16,140.97,142.6,137.6841,138.99,1521114,140.97,142.6,137.6841,138.99,1521114,0.0,1.0
2025-05-19,141.38,141.5,137.72,138.0,792288,141.38,141.5,137.72,138.0,792288,0.0,1.0
2025-05-20,143.53,143.82,140.34,141.37,956394,143.53,143.82,140.34,141.37,956394,0.0,1.0
2025-05-21,134.98,141.71,134.86,141.39,825891,134.98,141.71,134.86,141.39,825891,0.0,1.0
2025-05-22,135.6,136.255,133.335,133.79,1306516,135.6,136.255,133.335,133.79,1306516,0.0,1.0
2025-05-23,136.73,137.0,133.85,134.21,775603,136.73,137.0,133.85,134.21,775603,0.0,1.0
2025-05-27,138.65,140.65,138.61,140.11,802824,138.65,140.65,138.61,140.11,802824,0.0,1.0
2025-05-28,136.25,138.885,136.12,137.96,621515,136.25,138.885,136.12,137.96,621515,0.0,1.0
2025-05-29,137.7,138.605,135.78,138.22,497648,137.7,138.605,135.78,138.22,497648,0.0,1.0
2025-05-30,135.63,136.94,134.08,136.42,807120,135.63,136.94,134.08,136.42,807120,0.0,1.0
2025-06-02,135.04,135.44,132.5828,134.8,514060,135.04,135.44,132.5828,134.8,514060,0.0,1.0
2025-06-03,138.49,139.73,132.645,135.23,654159,138.49,139.73,132.645,135.23,654159,0.0,1.0
2025-06-04,143.22,145.93,138.81,138.9,849443,143.22,145.93,138.81,138.9,849443,0.0,1.0
2025-06-05,141.2,144.88,140.777,143.36,735170,141.2,144.88,140.777,143.36,735170,0.0,1.0
2025-06-06,144.7,145.65,143.12,143.12,938040,144.7,145.65,143.12,143.12,938040,0.0,1.0
2025-06-09,147.46,149.03,144.8901,146.56,925265,147.46,149.03,144.8901,146.56,925265,0.0,1.0
2025-06-10,151.0,152.43,147.37,149.4,780810,151.0,152.43,147.37,149.4,780810,0.0,1.0
2025-06-11,151.11,154.43,149.25,151.43,718894,151.11,154.43,149.25,151.43,718894,0.0,1.0
2025-06-12,151.89,152.64,148.535,150.16,910588,151.89,152.64,148.535,150.16,910588,0.0,1.0
2025-06-13,149.45,152.635,148.62,148.62,699376,149.45,152.635,148.62,148.62,699376,0.0,1.0
2025-06-16,151.03,151.59,147.92,150.29,823542,151.03,151.59,147.92,150.29,823542,0.0,1.0
2025-06-17,145.05,150.54,143.16,149.38,979244,145.05,150.54,143.16,149.38,979244,0.0,1.0
2025-06-18,145.29,147.0999,143.06,145.16,632963,145.29,147.0999,143.06,145.16,632963,0.0,1.0
2025-06-20,147.45,147.74,144.36,146.09,1542754,147.45,147.74,144.36,146.09,1542754,0.0,1.0
2025-06-23,147.38,148.32,144.37,146.21,1488005,147.38,148.32,144.37,146.21,1488005,0.0,1.0
2025-06-24,148.4,149.675,146.84,149.01,823845,148.4,149.675,146.84,149.01,823845,0.0,1.0
2025-06-25,150.21,152.51,146.0,148.01,749249,150.21,152.51,146.0,148.01,749249,0.0,1.0
2025-06-26,151.59,153.715,150.18,151.34,880066,151.59,153.715,150.18,151.34,880066,0.0,1.0
2025-06-27,150.01,152.63,148.41,152.04,814659,150.01,152.63,148.41,152.04,814659,0.0,1.0
2025-06-30,151.73,152.915,148.7,150.87,857009,151.73,152.915,148.7,150.87,857009,0.0,1.0
2025-07-01,154.4,160.4037,150.35,151.0,1009070,154.4,160.4037,150.35,151.0,1009070,0.0,1.0
2025-07-02,157.49,158.38,152.84,154.01,637208,157.49,158.38,152.84,154.01,637208,0.0,1.0
2025-07-03,157.12,158.72,156.1655,158.08,247085,157.12,158.72,156.1655,158.08,247085,0.0,1.0
2025-07-07,153.9,156.72,152.73,156.48,782869,153.9,156.72,152.73,156.48,782869,0.0,1.0
2025-07-08,158.39,160.0,154.11,154.55,752391,158.39,160.0,154.11,154.55,752391,0.0,1.0
2025-07-09,158.97,163.5913,156.4,162.89,653998,158.97,163.5913,156.4,162.89,653998,0.0,1.0
2025-07-10,163.66,168.12,160.09,160.84,828706,163.66,168.12,160.09,160.84,828706,0.0,1.0
2025-07-11,159.4,162.66,158.26,161.81,518978,159.4,162.66,158.26,161.81,518978,0.0,1.0
2025-07-14,158.04,160.41,155.48,157.49,646945,158.04,160.41,155.48,157.49,646945,0.0,1.0
2025-07-15,154.42,159.49,153.81,159.07,542570,154.42,159.49,153.81,159.07,542570,0.0,1.0
2025-07-16,154.94,155.57,151.67,154.63,526556,154.94,155.57,151.67,154.63,526556,0.0,1.0
2025-07-17,156.7,156.95,153.82,154.93,905612,156.7,156.95,153.82,154.93,905612,0.0,1.0
2025-07-18,154.48,158.175,153.31,158.01,493642,154.48,158.175,153.31,158.01,493642,0.0,1.0
2025-07-21,149.79,155.685,146.26,155.63,1055650,149.79,155.685,146.26,155.63,1055650,0.0,1.0
2025-07-22,163.36,167.83,155.48,157.42,1884129,163.36,167.83,155.48,157.42,1884129,0.0,1.0
2025-07-23,167.95,169.6,165.88,166.98,790871,167.95,169.6,165.88,166.98,790871,0.0,1.0
2025-07-24,177.1,184.17,173.5,173.5,1744443,177.1,184.17,173.5,173.5,1744443,0.0,1.0
2025-07-25,176.93,177.57,173.38,177.145,740429,176.93,177.57,173.38,177.145,740429,0.0,1.0
2025-07-28,178.99,180.44,175.21,175.86,849852,178.99,180.44,175.21,175.86,849852,0.0,1.0
2025-07-29,178.45,179.42,175.08,178.16,737914,178.45,179.42,175.08,178.16,737914,0.0,1.0
2025-07-30,176.19,180.0163,174.14,179.11,536043,176.19,180.0163,174.14,179.11,536043,0.0,1.0
2025-07-31,169.64,176.145,169.05,174.72,670951,169.64,176.145,169.05,174.72,670951,0.0,1.0
2025-08-01,166.91,167.8,161.82,166.57,823627,166.91,167.8,161.82,166.57,823627,0.0,1.0
2025-08-04,167.92,168.61,164.955,165.56,623738,167.92,168.61,164.955,165.56,623738,0.0,1.0
2025-08-05,167.49,168.33,164.3,167.47,1385786,167.49,168.33,164.3,167.47,1385786,0.0,1.0
2025-08-06,150.33,162.72,150.28,157.18,2241306,150.33,162.72,150.28,157.18,2241306,0.0,1.0
2025-08-07,149.78,154.98,149.52,153.37,1358632,149.78,154.98,149.52,153.37,1358632,0.0,1.0
2025-08-08,148.74,152.125,148.13,150.49,663868,148.74,152.125,148.13,150.49,663868,0.0,1.0
2025-08-11,148.93,150.91,145.99,149.99,909836,148.93,150.91,145.99,149.99,909836,0.0,1.0
2025-08-12,152.75,154.01,149.03,149.03,1040108,152.75,154.01,149.03,149.03,1040108,0.0,1.0
2025-08-13,155.0,155.43,151.5575,153.34,2208959,155.0,155.43,151.5575,153.34,2208959,0.0,1.0
2025-08-14,155.8,155.93,152.75,153.47,831575,155.8,155.93,152.75,153.47,831575,0.0,1.0
2025-08-15,156.68,158.16,156.45,156.72,1038291,156.68,158.16,156.45,156.72,1038291,0.0,1.0
2025-08-18,156.98,158.19,156.385,156.58,649016,156.98,158.19,156.385,156.58,649016,0.0,1.0
2025-08-19,158.48,160.0,156.8,157.59,627826,158.48,160.0,156.8,157.59,627826,0.0,1.0
2025-08-20,159.58,159.62,156.49,157.95,592176,159.58,159.62,156.49,157.95,592176,0.0,1.0
2025-08-21,154.54,158.29,154.43,158.21,394845,154.54,158.29,154.43,158.21,394845,0.0,1.0
2025-08-22,161.84,164.575,154.79,155.95,1254538,161.84,164.575,154.79,155.95,1254538,0.0,1.0
2025-08-25,164.11,164.26,160.6,161.74,702675,164.11,164.26,160.6,161.74,702675,0.0,1.0
2025-08-26,163.71,165.065,162.61,164.7,548545,163.71,165.065,162.61,164.7,548545,0.0,1.0
2025-08-27,162.8,164.25,161.26,163.33,417727,162.8,164.25,161.26,163.33,417727,0.0,1.0
2025-08-28,163.22,163.69,159.62,162.93,774365,163.22,163.69,159.62,162.93,774365,0.0,1.0
2025-08-29,163.31,165.215,162.12,163.16,860239,163.31,165.215,162.12,163.16,860239,0.0,1.0
2025-09-02,161.25,162.44,158.69,160.95,529208,161.25,162.44,158.69,160.95,529208,0.0,1.0
2025-09-03,162.33,162.7,159.21,160.95,713022,162.33,162.7,159.21,160.95,713022,0.0,1.0
2025-09-04,162.31,163.18,157.2,161.31,742698,162.31,163.18,157.2,161.31,742698,0.0,1.0
2025-09-05,163.99,166.62,162.29,162.61,598963,163.99,166.62,162.29,162.61,598963,0.0,1.0
2025-09-08,162.0,165.11,149.03,163.17,1181076,162.0,165.11,149.03,163.17,1181076,0.0,1.0
2025-09-09,157.38,167.5,153.18,167.5,1298583,157.38,167.5,153.18,167.5,1298583,0.0,1.0
2025-09-10,153.27,157.965,152.18,157.55,1097890,153.27,157.965,152.18,157.55,1097890,0.0,1.0
2025-09-11,159.74,159.78,153.525,154.14,664835,159.74,159.78,153.525,154.14,664835,0.0,1.0
2025-09-12,152.89,158.8,152.89,158.19,768762,152.89,158.8,152.89,158.19,768762,0.0,1.0
2025-09-15,152.24,154.165,151.635,153.05,470928,152.24,154.165,151.635,153.05,470928,0.0,1.0
2025-09-16,151.6,152.93,149.9,150.56,775241,151.6,152.93,149.9,150.56,775241,0.0,1.0
2025-09-17,152.72,157.01,151.27,151.6,1379194,152.72,157.01,151.27,151.6,1379194,0.0,1.0
2025-09-18,156.99,157.63,153.4708,155.0,716188,156.99,157.63,153.4708,155.0,716188,0.0,1.0
2025-09-19,155.39,157.95,153.2131,157.26,1280050,155.39,157.95,153.2131,157.26,1280050,0.0,1.0
2025-09-22,153.89,156.11,151.41,154.49,1292256,153.89,156.11,151.41,154.49,1292256,0.0,1.0
2025-09-23,150.25,154.94,149.912,154.22,786840,150.25,154.94,149.912,154.22,786840,0.0,1.0
2025-09-24,149.45,150.87,147.455,150.13,1276195,149.45,150.87,147.455,150.13,1276195,0.0,1.0
2025-09-25,145.57,148.39,144.26,148.39,884217,145.57,148.39,144.26,148.39,884217,0.0,1.0
2025-09-26,148.56,149.17,145.32,146.0,762358,148.56,149.17,145.32,146.0,762358,0.0,1.0
2025-09-29,146.99,148.92,145.47,148.92,752633,146.99,148.92,145.47,148.92,752633,0.0,1.0
2025-09-30,156.46,156.79,146.895,147.54,1049297,156.46,156.79,146.895,147.54,1049297,0.0,1.0
2025-10-01,170.48,170.66,156.06,156.06,1292164,170.48,170.66,156.06,156.06,1292164,0.0,1.0
2025-10-02,175.36,178.19,173.15,173.25,1714736,175.36,178.19,173.15,173.25,1714736,0.0,1.0
2025-10-03,177.33,181.4477,175.97,176.0,1112649,177.33,181.4477,175.97,176.0,1112649,0.0,1.0
2025-10-06,174.95,179.642,174.76,178.15,856757,174.95,179.642,174.76,178.15,856757,0.0,1.0
2025-10-07,170.1,176.15,168.32,175.23,900397,170.1,176.15,168.32,175.23,900397,0.0,1.0
2025-10-08,173.47,174.34,168.99,170.0,917775,173.47,174.34,168.99,170.0,917775,0.0,1.0
2025-10-09,172.14,174.73,171.3,173.4,883651,172.14,174.73,171.3,173.4,883651,0.0,1.0
2025-10-10,167.03,174.37,166.93,172.47,725392,167.03,174.37,166.93,172.47,725392,0.0,1.0
2025-10-13,170.64,172.21,167.6937,170.07,698240,170.64,172.21,167.6937,170.07,698240,0.0,1.0
2025-10-14,170.13,172.41,166.86,168.43,580708,170.13,172.41,166.86,168.43,580708,0.0,1.0
2025-10-15,170.72,173.0225,168.71,170.22,531291,170.72,173.0225,168.71,170.22,531291,0.0,1.0
2025-10-16,174.95,177.75,172.0,172.95,1304190,174.95,177.75,172.0,172.95,1304190,0.0,1.0
2025-10-17,178.52,178.77,172.72,173.16,1027431,178.52,178.77,172.72,173.16,1027431,0.0,1.0
2025-10-20,184.14,184.23,178.52,179.35,815788,184.14,184.23,178.52,179.35,815788,0.0,1.0
2025-10-21,188.26,190.41,184.99,185.0,1049335,188.26,190.41,184.99,185.0,1049335,0.0,1.0
2025-10-22,187.0,190.69,184.88,190.69,1376859,187.0,190.69,184.88,190.69,1376859,0.0,1.0
2025-10-23,190.97,195.25,188.97,191.0,1075623,190.97,195.25,188.97,191.0,1075623,0.0,1.0
2025-10-24,197.04,199.66,191.48,194.11,1741746,197.04,199.66,191.48,194.11,1741746,0.0,1.0
2025-10-27,195.28,198.0,193.41,197.24,937136,195.28,198.0,193.41,197.24,937136,0.0,1.0
2025-10-28,187.93,193.465,187.03,193.45,1102993,187.93,193.465,187.03,193.45,1102993,0.0,1.0
2025-10-29,180.15,191.41,175.58,186.71,1590873,180.15,191.41,175.58,186.71,1590873,0.0,1.0
2025-10-30,179.11,182.06,177.12,177.12,784702,179.11,182.06,177.12,177.12,784702,0.0,1.0
2025-10-31,180.07,181.56,178.17,178.39,950252,180.07,181.56,178.17,178.39,950252,0.0,1.0
2025-11-03,178.86,178.935,173.89,178.46,670728,178.86,178.935,173.89,178.46,670728,0.0,1.0
2025-11-04,177.85,180.185,175.8265,176.04,1172772,177.85,180.185,175.8265,176.04,1172772,0.0,1.0
2025-11-05,167.7,170.14,160.01,163.29,2813780,167.7,170.14,160.01,163.29,2813780,0.0,1.0
2025-11-06,170.88,175.0,165.7,167.72,1906791,170.88,175.0,165.7,167.72,1906791,0.0,1.0
2025-11-07,168.05,171.5,165.74,168.91,900950,168.05,171.5,165.74,168.91,900950,0.0,1.0
2025-11-10,168.97,172.83,166.96,167.14,1163791,168.97,172.83,166.96,167.14,1163791,0.0,1.0
2025-11-11,173.5,175.55,167.6,169.7,929261,173.5,175.55,167.6,169.7,929261,0.0,1.0
2025-11-12,171.5,174.45,171.06,173.03,1056862,171.5,174.45,171.06,173.03,1056862,0.0,1.0
2025-11-13,169.21,175.115,168.275,169.34,1144288,169.21,175.115,168.275,169.34,1144288,0.0,1.0
2025-11-14,167.81,169.0,165.05,167.08,1894496,167.81,169.0,165.05,167.08,1894496,0.0,1.0
2025-11-17,162.74,170.54,162.72,167.69,714199,162.74,170.54,162.72,167.69,714199,0.0,1.0
2025-11-18,162.53,164.36,160.49,162.75,1289452,162.53,164.36,160.49,162.75,1289452,0.0,1.0
2025-11-19,161.64,162.65,156.72,161.83,751570,161.64,162.65,156.72,161.83,751570,0.0,1.0
2025-11-20,162.08,165.48,160.71,162.87,579385,162.08,165.48,160.71,162.87,579385,0.0,1.0
2025-11-21,167.64,172.39,157.49,163.59,1342710,167.64,172.39,157.49,163.59,1342710,0.0,1.0
2025-11-24,170.44,171.72,167.45,167.56,1747360,170.44,171.72,167.45,167.56,1747360,0.0,1.0
2025-11-25,178.05,178.55,170.51,170.51,789481,178.05,178.55,170.51,170.51,789481,0.0,1.0
2025-11-26,178.94,179.19,176.665,179.0,351032,178.94,179.19,176.665,179.0,351032,0.0,1.0