date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-07-01,20.0,20.39,18.51,19.0,212300,10.0,10.195,9.255,9.5,424600,0.0,1.0
2003-07-02,21.5,22.5,19.5,19.75,295100,10.75,11.25,9.75,9.875,590200,0.0,1.0
2003-07-03,20.0,22.4,20.0,22.4,110600,10.0,11.2,10.0,11.2,221200,0.0,1.0
2003-07-07,18.15,20.5,18.1,20.0,167900,9.075,10.25,9.05,10.0,335800,0.0,1.0
2003-07-08,18.59,19.9,17.71,18.0,147500,9.295,9.95,8.855,9.0,295000,0.0,1.0
2003-07-09,18.11,18.85,18.02,18.1,215300,9.055,9.425,9.01,9.05,430600,0.0,1.0
2003-07-10,18.11,18.429,18.0,18.02,102200,9.055,9.2145,9.0,9.01,204400,0.0,1.0
2003-07-11,17.96,18.95,17.96,18.1,119400,8.98,9.475,8.98,9.05,238800,0.0,1.0
2003-07-14,20.55,21.37,17.26,17.84,188000,10.275,10.685,8.63,8.92,376000,0.0,1.0
2003-07-15,20.64,21.39,19.75,21.0,241600,10.32,10.695,9.875,10.5,483200,0.0,1.0
2003-07-16,19.45,20.31,19.1,20.0,79000,9.725,10.155,9.55,10.0,158000,0.0,1.0
2003-07-17,19.25,19.71,19.0,19.13,92800,9.625,9.855,9.5,9.565,185600,0.0,1.0
2003-07-18,18.56,20.0,18.5,19.25,49700,9.28,10.0,9.25,9.625,99400,0.0,1.0
2003-07-21,18.45,20.35,18.25,20.35,144400,9.225,10.175,9.125,10.175,288800,0.0,1.0
2003-07-22,19.0,19.4,18.5,19.26,85200,9.5,9.7,9.25,9.63,170400,0.0,1.0
2003-07-23,19.15,19.89,18.8,19.15,49700,9.575,9.945,9.4,9.575,99400,0.0,1.0
2003-07-24,19.1,19.34,18.75,18.75,54600,9.55,9.67,9.375,9.375,109200,0.0,1.0
2003-07-25,19.15,19.5,19.0,19.1,38700,9.575,9.75,9.5,9.55,77400,0.0,1.0
2003-07-28,19.27,19.659,19.15,19.2,20100,9.635,9.8295,9.575,9.6,40200,0.0,1.0
2003-07-29,19.0,19.91,18.7,19.66,175300,9.5,9.955,9.35,9.83,350600,0.0,1.0
2003-07-30,19.01,19.4,19.0,19.4,52000,9.505,9.7,9.5,9.7,104000,0.0,1.0
2003-07-31,19.2,19.55,18.7,19.0,41900,9.6,9.775,9.35,9.5,83800,0.0,1.0
2003-08-01,18.6,19.12,18.05,18.6,49300,9.3,9.56,9.025,9.3,98600,0.0,1.0
2003-08-04,19.3,19.73,18.7,19.73,14000,9.65,9.865,9.35,9.865,28000,0.0,1.0
2003-08-05,19.25,20.0,18.8,18.81,50600,9.625,10.0,9.4,9.405,101200,0.0,1.0
2003-08-06,19.1,19.64,18.15,18.15,27200,9.55,9.82,9.075,9.075,54400,0.0,1.0
2003-08-07,19.8,19.99,18.6,19.11,32300,9.9,9.995,9.3,9.555,64600,0.0,1.0
2003-08-08,19.65,20.25,19.451,20.25,32600,9.825,10.125,9.7255,10.125,65200,0.0,1.0
2003-08-11,20.4,20.47,19.7,19.7,21000,10.2,10.235,9.85,9.85,42000,0.0,1.0
2003-08-12,20.29,20.5,19.99,20.11,43100,10.145,10.25,9.995,10.055,86200,0.0,1.0
2003-08-13,20.7,21.3,20.3,20.4,43300,10.35,10.65,10.15,10.2,86600,0.0,1.0
2003-08-14,19.67,20.601,19.5,20.6,39400,9.835,10.3005,9.75,10.3,78800,0.0,1.0
2003-08-15,19.7,20.3,19.6,19.6,5100,9.85,10.15,9.8,9.8,10200,0.0,1.0
2003-08-18,19.91,20.5,19.7,20.5,3300,9.955,10.25,9.85,10.25,6600,0.0,1.0
2003-08-19,19.94,20.25,19.7,19.7,3300,9.97,10.125,9.85,9.85,6600,0.0,1.0
2003-08-20,19.665,20.29,19.6,19.8,17000,9.8325,10.145,9.8,9.9,34000,0.0,1.0
2003-08-21,19.24,19.8,18.9,19.8,36200,9.62,9.9,9.45,9.9,72400,0.0,1.0
2003-08-22,19.05,19.75,19.0,19.0,15500,9.525,9.875,9.5,9.5,31000,0.0,1.0
2003-08-25,19.2,19.2,19.1,19.2,10900,9.6,9.6,9.55,9.6,21800,0.0,1.0
2003-08-26,19.3,19.6,18.9,19.38,25600,9.65,9.8,9.45,9.69,51200,0.0,1.0
2003-08-27,19.3,19.31,19.0,19.07,27800,9.65,9.655,9.5,9.535,55600,0.0,1.0
2003-08-28,19.31,19.4,19.2,19.2,7500,9.655,9.7,9.6,9.6,15000,0.0,1.0
2003-08-29,19.06,19.41,19.0,19.0,69700,9.53,9.705,9.5,9.5,139400,0.0,1.0
2003-09-02,19.4,19.65,19.25,19.65,44700,9.7,9.825,9.625,9.825,89400,0.0,1.0
2003-09-03,19.35,19.68,19.25,19.5,8700,9.675,9.84,9.625,9.75,17400,0.0,1.0
2003-09-04,19.5,19.749,19.25,19.25,13200,9.75,9.8745,9.625,9.625,26400,0.0,1.0
2003-09-05,19.55,19.8,19.0,19.0,10600,9.775,9.9,9.5,9.5,21200,0.0,1.0
2003-09-08,19.7,20.36,19.6,19.8,5200,9.85,10.18,9.8,9.9,10400,0.0,1.0
2003-09-09,19.96,19.99,19.55,19.99,497300,9.98,9.995,9.775,9.995,994600,0.0,1.0
2003-09-10,19.7,19.899,19.0,19.65,12900,9.85,9.9495,9.5,9.825,25800,0.0,1.0
2003-09-11,19.2,19.6,19.0,19.55,20100,9.6,9.8,9.5,9.775,40200,0.0,1.0
2003-09-12,19.1,19.5,19.1,19.24,10600,9.55,9.75,9.55,9.62,21200,0.0,1.0
2003-09-15,19.38,19.44,19.25,19.25,28500,9.69,9.72,9.625,9.625,57000,0.0,1.0
2003-09-16,19.5,19.5,19.4,19.4,800,9.75,9.75,9.7,9.7,1600,0.0,1.0
2003-09-17,20.25,20.4,19.72,19.72,4300,10.125,10.2,9.86,9.86,8600,0.0,1.0
2003-09-18,20.0,20.43,19.92,20.21,8800,10.0,10.215,9.96,10.105,17600,0.0,1.0
2003-09-19,19.95,20.05,19.6,19.7,50400,9.975,10.025,9.8,9.85,100800,0.0,1.0
2003-09-22,19.97,20.0,19.7,20.0,7300,9.985,10.0,9.85,10.0,14600,0.0,1.0
2003-09-23,20.1,20.3,20.0,20.0,2400,10.05,10.15,10.0,10.0,4800,0.0,1.0
2003-09-24,20.68,20.68,20.25,20.25,10500,10.34,10.34,10.125,10.125,21000,0.0,1.0
2003-09-25,20.3,20.4,20.15,20.15,7700,10.15,10.2,10.075,10.075,15400,0.0,1.0
2003-09-26,20.45,20.56,20.25,20.4,17400,10.225,10.28,10.125,10.2,34800,0.0,1.0
2003-09-29,20.45,20.67,20.05,20.05,21600,10.225,10.335,10.025,10.025,43200,0.0,1.0
2003-09-30,21.43,21.5,20.3,20.5,14200,10.715,10.75,10.15,10.25,28400,0.0,1.0
2003-10-01,21.71,22.0,21.0,21.8,11100,10.855,11.0,10.5,10.9,22200,0.0,1.0
2003-10-02,21.52,21.52,21.35,21.35,12500,10.76,10.76,10.675,10.675,25000,0.0,1.0
2003-10-03,22.49,22.98,21.45,21.45,11800,11.245,11.49,10.725,10.725,23600,0.0,1.0
2003-10-06,21.551,23.0,21.26,22.99,26900,10.7755,11.5,10.63,11.495,53800,0.0,1.0
2003-10-07,21.8,22.5,21.5,21.52,7200,10.9,11.25,10.75,10.76,14400,0.0,1.0
2003-10-08,21.7,22.5,21.7,22.5,9100,10.85,11.25,10.85,11.25,18200,0.0,1.0
2003-10-09,22.0,22.0,21.5,21.82,4200,11.0,11.0,10.75,10.91,8400,0.0,1.0
2003-10-10,23.0,23.0,21.85,21.85,3900,11.5,11.5,10.925,10.925,7800,0.0,1.0
2003-10-13,22.7,23.05,22.6,23.05,4500,11.35,11.525,11.3,11.525,9000,0.0,1.0
2003-10-14,23.15,23.15,21.5,22.25,8000,11.575,11.575,10.75,11.125,16000,0.0,1.0
2003-10-15,22.75,23.05,21.75,21.75,19100,11.375,11.525,10.875,10.875,38200,0.0,1.0
2003-10-16,22.45,22.75,22.25,22.75,5800,11.225,11.375,11.125,11.375,11600,0.0,1.0
2003-10-17,22.7,23.0,22.44,22.441,8700,11.35,11.5,11.22,11.2205,17400,0.0,1.0
2003-10-20,23.0,23.0,22.5,22.999,15500,11.5,11.5,11.25,11.4995,31000,0.0,1.0
2003-10-21,22.75,23.1,22.6,22.9,6300,11.375,11.55,11.3,11.45,12600,0.0,1.0
2003-10-22,23.48,23.48,22.3,22.3,11700,11.74,11.74,11.15,11.15,23400,0.0,1.0
2003-10-23,23.75,23.9,23.45,23.55,39900,11.875,11.95,11.725,11.775,79800,0.0,1.0
2003-10-24,23.8,23.9,23.75,23.8,89400,11.9,11.95,11.875,11.9,178800,0.0,1.0
2003-10-27,23.97,23.97,23.75,23.75,3900,11.985,11.985,11.875,11.875,7800,0.0,1.0
2003-10-28,23.75,23.919,23.75,23.75,3900,11.875,11.9595,11.875,11.875,7800,0.0,1.0
2003-10-29,23.95,24.25,23.7,23.75,12900,11.975,12.125,11.85,11.875,25800,0.0,1.0
2003-10-30,24.1,24.35,23.65,24.19,27300,12.05,12.175,11.825,12.095,54600,0.0,1.0
2003-10-31,24.2,24.2,23.75,24.15,2700,12.1,12.1,11.875,12.075,5400,0.0,1.0
2003-11-03,24.1,24.5,23.7,24.48,4400,12.05,12.25,11.85,12.24,8800,0.0,1.0
2003-11-04,24.101,24.101,23.95,24.1,4300,12.0505,12.0505,11.975,12.05,8600,0.0,1.0
2003-11-05,24.1,24.11,23.9,24.05,13800,12.05,12.055,11.95,12.025,27600,0.0,1.0
2003-11-06,23.5,24.1,23.37,24.001,28600,11.75,12.05,11.685,12.0005,57200,0.0,1.0
2003-11-07,24.0,24.05,23.851,24.0,1400,12.0,12.025,11.9255,12.0,2800,0.0,1.0
2003-11-10,23.71,24.05,23.55,23.55,1900,11.855,12.025,11.775,11.775,3800,0.0,1.0
2003-11-11,24.0,24.04,23.5,23.5,10400,12.0,12.02,11.75,11.75,20800,0.0,1.0
2003-11-12,23.6,24.05,23.6,24.02,2600,11.8,12.025,11.8,12.01,5200,0.0,1.0
2003-11-13,23.75,23.75,23.41,23.5,9000,11.875,11.875,11.705,11.75,18000,0.0,1.0
2003-11-14,23.0,23.95,22.77,23.12,28200,11.5,11.975,11.385,11.56,56400,0.0,1.0
2003-11-17,22.6,22.9,22.06,22.7,75000,11.3,11.45,11.03,11.35,150000,0.0,1.0
2003-11-18,22.96,22.96,22.8,22.8,500,11.48,11.48,11.4,11.4,1000,0.0,1.0
2003-11-19,23.2,23.3,22.971,23.0,600,11.6,11.65,11.4855,11.5,1200,0.0,1.0
2003-11-20,23.3,23.5,23.3,23.3,1900,11.65,11.75,11.65,11.65,3800,0.0,1.0
2003-11-21,23.4,23.4,22.75,23.18,4700,11.7,11.7,11.375,11.59,9400,0.0,1.0
2003-11-24,23.18,23.5,22.95,23.34,4000,11.59,11.75,11.475,11.67,8000,0.0,1.0
2003-11-25,23.3,23.579,23.1,23.1,5500,11.65,11.7895,11.55,11.55,11000,0.0,1.0
2003-11-26,23.2,23.499,23.0,23.0,5500,11.6,11.7495,11.5,11.5,11000,0.0,1.0
2003-11-28,23.5,23.5,23.2,23.2,300,11.75,11.75,11.6,11.6,600,0.0,1.0
2003-12-01,23.1,23.25,22.95,22.95,15300,11.55,11.625,11.475,11.475,30600,0.0,1.0
2003-12-02,23.0,23.19,23.0,23.001,24900,11.5,11.595,11.5,11.5005,49800,0.0,1.0
2003-12-03,23.05,23.1,23.0,23.05,3500,11.525,11.55,11.5,11.525,7000,0.0,1.0
2003-12-04,23.05,23.1,23.05,23.1,11000,11.525,11.55,11.525,11.55,22000,0.0,1.0
2003-12-05,23.05,23.1,23.05,23.05,700,11.525,11.55,11.525,11.525,1400,0.0,1.0
2003-12-08,23.48,23.48,22.98,23.0,2900,11.74,11.74,11.49,11.5,5800,0.0,1.0
2003-12-09,23.27,23.5,23.05,23.05,2300,11.635,11.75,11.525,11.525,4600,0.0,1.0
2003-12-10,23.3,23.4,23.2,23.2,2500,11.65,11.7,11.6,11.6,5000,0.0,1.0
2003-12-11,23.201,23.3,23.05,23.25,3100,11.6005,11.65,11.525,11.625,6200,0.0,1.0
2003-12-12,23.1,23.2,23.05,23.05,5800,11.55,11.6,11.525,11.525,11600,0.0,1.0
2003-12-15,22.95,23.1,22.5,23.0,13600,11.475,11.55,11.25,11.5,27200,0.0,1.0
2003-12-16,23.23,23.47,22.8,22.8,20400,11.615,11.735,11.4,11.4,40800,0.0,1.0
2003-12-17,23.1,23.23,23.08,23.23,11200,11.55,11.615,11.54,11.615,22400,0.0,1.0
2003-12-18,23.25,23.799,23.0,23.1,5300,11.625,11.8995,11.5,11.55,10600,0.0,1.0
2003-12-19,23.0,23.41,23.0,23.19,11300,11.5,11.705,11.5,11.595,22600,0.0,1.0
2003-12-22,23.37,23.37,23.1,23.1,4700,11.685,11.685,11.55,11.55,9400,0.0,1.0
2003-12-23,23.32,23.8,23.1,23.1,9200,11.66,11.9,11.55,11.55,18400,0.0,1.0
2003-12-24,23.37,23.91,23.25,23.45,9100,11.685,11.955,11.625,11.725,18200,0.0,1.0
2003-12-26,23.4,23.6,23.4,23.6,1500,11.7,11.8,11.7,11.8,3000,0.0,1.0
2003-12-29,23.95,23.95,23.25,23.95,6300,11.975,11.975,11.625,11.975,12600,0.0,1.0
2003-12-30,23.5,23.65,23.301,23.301,5600,11.75,11.825,11.6505,11.6505,11200,0.0,1.0
2003-12-31,24.0,24.17,23.25,23.3,19100,12.0,12.085,11.625,11.65,38200,0.0,1.0
2004-01-02,23.6,24.0,23.37,23.37,55400,11.8,12.0,11.685,11.685,110800,0.0,1.0
2004-01-05,23.85,24.24,23.5,23.6,4900,11.925,12.12,11.75,11.8,9800,0.0,1.0
2004-01-06,24.6,24.6,23.5,23.99,4300,12.3,12.3,11.75,11.995,8600,0.0,1.0
2004-01-07,25.0,25.1,24.451,24.62,2300,12.5,12.55,12.2255,12.31,4600,0.0,1.0
2004-01-08,26.0,26.0,24.0,24.0,8100,13.0,13.0,12.0,12.0,16200,0.0,1.0
2004-01-09,25.5,25.839,24.9,25.56,11900,12.75,12.9195,12.45,12.78,23800,0.0,1.0
2004-01-12,28.0,29.01,27.6,27.88,61600,14.0,14.505,13.8,13.94,123200,0.0,1.0
2004-01-13,27.83,28.5,27.75,28.5,9600,13.915,14.25,13.875,14.25,19200,0.0,1.0
2004-01-14,28.49,28.49,27.85,28.48,29600,14.245,14.245,13.925,14.24,59200,0.0,1.0
2004-01-15,28.59,28.67,28.211,28.5,3500,14.295,14.335,14.1055,14.25,7000,0.0,1.0
2004-01-16,30.0,30.0,28.25,28.6,23300,15.0,15.0,14.125,14.3,46600,0.0,1.0
2004-01-20,29.57,30.0,28.25,29.99,23600,14.785,15.0,14.125,14.995,47200,0.0,1.0
2004-01-21,29.01,29.83,29.01,29.83,6400,14.505,14.915,14.505,14.915,12800,0.0,1.0
2004-01-22,29.0,29.479,29.0,29.25,6900,14.5,14.7395,14.5,14.625,13800,0.0,1.0
2004-01-23,31.2,32.34,29.96,29.97,39300,15.6,16.17,14.98,14.985,78600,0.0,1.0
2004-01-26,32.93,33.12,30.71,31.08,24400,16.465,16.56,15.355,15.54,48800,0.0,1.0
2004-01-27,32.55,33.22,31.65,33.1,5400,16.275,16.61,15.825,16.55,10800,0.0,1.0
2004-01-28,31.2,33.54,31.2,33.25,14900,15.6,16.77,15.6,16.625,29800,0.0,1.0
2004-01-29,31.17,31.83,30.46,31.83,41600,15.585,15.915,15.23,15.915,83200,0.0,1.0
2004-01-30,31.5,31.5,31.25,31.25,1500,15.75,15.75,15.625,15.625,3000,0.0,1.0
2004-02-02,32.699,32.7,30.1,30.1,4300,16.3495,16.35,15.05,15.05,8600,0.0,1.0
2004-02-03,33.5,33.94,32.43,32.9,3600,16.75,16.97,16.215,16.45,7200,0.0,1.0
2004-02-04,35.6,36.03,33.25,33.5,14900,17.8,18.015,16.625,16.75,29800,0.0,1.0
2004-02-05,35.479,35.85,35.28,35.7,3300,17.7395,17.925,17.64,17.85,6600,0.0,1.0
2004-02-06,35.4,35.48,35.2,35.37,3100,17.7,17.74,17.6,17.685,6200,0.0,1.0
2004-02-09,35.899,35.93,35.0,35.03,12800,17.9495,17.965,17.5,17.515,25600,0.0,1.0
2004-02-10,39.8,40.6,35.1,36.03,97100,19.9,20.3,17.55,18.015,194200,0.0,1.0
2004-02-11,38.0,40.0,38.0,40.0,45800,19.0,20.0,19.0,20.0,91600,0.0,1.0
2004-02-12,37.9,39.75,37.77,39.75,28200,18.95,19.875,18.885,19.875,56400,0.0,1.0
2004-02-13,37.301,38.849,37.251,38.2,5200,18.6505,19.4245,18.6255,19.1,10400,0.0,1.0
2004-02-17,37.101,37.479,37.1,37.26,1500,18.5505,18.7395,18.55,18.63,3000,0.0,1.0
2004-02-18,39.25,39.779,36.27,37.0,16700,19.625,19.8895,18.135,18.5,33400,0.0,1.0
2004-02-19,39.0,40.95,38.45,39.5,20000,19.5,20.475,19.225,19.75,40000,0.0,1.0
2004-02-20,38.71,40.0,38.68,40.0,1300,19.355,20.0,19.34,20.0,2600,0.0,1.0
2004-02-23,38.06,40.79,38.0,40.79,6000,19.03,20.395,19.0,20.395,12000,0.0,1.0
2004-02-24,37.51,38.1,37.5,38.0,10000,18.755,19.05,18.75,19.0,20000,0.0,1.0
2004-02-25,37.601,38.0,37.4,37.4,9600,18.8005,19.0,18.7,18.7,19200,0.0,1.0
2004-02-26,37.54,38.14,37.445,38.0,4600,18.77,19.07,18.7225,19.0,9200,0.0,1.0
2004-02-27,37.76,38.5,37.39,38.5,31300,18.88,19.25,18.695,19.25,62600,0.0,1.0
2004-03-01,37.25,39.0,37.25,39.0,9600,18.625,19.5,18.625,19.5,19200,0.0,1.0
2004-03-02,37.08,37.93,37.08,37.8,10200,18.54,18.965,18.54,18.9,20400,0.0,1.0
2004-03-03,36.84,37.8,36.8,37.25,10700,18.42,18.9,18.4,18.625,21400,0.0,1.0
2004-03-04,36.95,37.18,36.23,36.781,10200,18.475,18.59,18.115,18.3905,20400,0.0,1.0
2004-03-05,37.08,37.81,36.9,37.01,37900,18.54,18.905,18.45,18.505,75800,0.0,1.0
2004-03-08,37.6,37.77,36.55,36.55,5700,18.8,18.885,18.275,18.275,11400,0.0,1.0
2004-03-09,38.01,38.2,37.55,37.55,3300,19.005,19.1,18.775,18.775,6600,0.0,1.0
2004-03-10,37.95,38.24,37.5,37.5,22000,18.975,19.12,18.75,18.75,44000,0.0,1.0
2004-03-11,38.06,38.08,37.7,37.99,14100,19.03,19.04,18.85,18.995,28200,0.0,1.0
2004-03-12,38.19,38.19,37.95,38.1,2600,19.095,19.095,18.975,19.05,5200,0.0,1.0
2004-03-15,38.05,38.19,38.0,38.19,1100,19.025,19.095,19.0,19.095,2200,0.0,1.0
2004-03-16,38.04,38.04,37.7,37.95,2800,19.02,19.02,18.85,18.975,5600,0.0,1.0
2004-03-17,38.0,38.35,37.7,37.7,15800,19.0,19.175,18.85,18.85,31600,0.0,1.0
2004-03-18,38.1,38.1,37.7,38.0,2000,19.05,19.05,18.85,19.0,4000,0.0,1.0
2004-03-19,37.88,38.1,37.81,38.1,4800,18.94,19.05,18.905,19.05,9600,0.0,1.0
2004-03-22,37.45,37.9,37.0,37.9,35800,18.725,18.95,18.5,18.95,71600,0.0,1.0
2004-03-23,37.25,37.8,37.25,37.431,24100,18.625,18.9,18.625,18.7155,48200,0.0,1.0
2004-03-24,37.0,37.1,37.0,37.1,700,18.5,18.55,18.5,18.55,1400,0.0,1.0
2004-03-25,37.0,37.4,37.0,37.2,6600,18.5,18.7,18.5,18.6,13200,0.0,1.0
2004-03-26,36.55,37.4,36.55,37.4,6200,18.275,18.7,18.275,18.7,12400,0.0,1.0
2004-03-29,36.46,37.2,36.45,36.56,41400,18.23,18.6,18.225,18.28,82800,0.0,1.0
2004-03-30,35.5,37.0,35.29,36.77,50500,17.75,18.5,17.645,18.385,101000,0.0,1.0
2004-03-31,36.85,37.0,35.2,35.6,31400,18.425,18.5,17.6,17.8,62800,0.0,1.0
2004-04-01,37.4,37.6,36.6,36.6,22000,18.7,18.8,18.3,18.3,44000,0.0,1.0
2004-04-02,37.0,37.5,36.75,37.5,10800,18.5,18.75,18.375,18.75,21600,0.0,1.0
2004-04-05,37.611,38.5,35.8,35.8,13900,18.8055,19.25,17.9,17.9,27800,0.0,1.0
2004-04-06,37.4,37.85,37.0,37.67,9500,18.7,18.925,18.5,18.835,19000,0.0,1.0
2004-04-07,37.5,37.94,37.24,37.24,4900,18.75,18.97,18.62,18.62,9800,0.0,1.0
2004-04-08,38.2,38.2,37.84,38.0,2800,19.1,19.1,18.92,19.0,5600,0.0,1.0
2004-04-12,37.5,38.01,37.5,38.0,1000,18.75,19.005,18.75,19.0,2000,0.0,1.0
2004-04-13,38.45,38.6,37.151,37.151,3400,19.225,19.3,18.5755,18.5755,6800,0.0,1.0
2004-04-14,38.21,38.49,38.2,38.2,1500,19.105,19.245,19.1,19.1,3000,0.0,1.0
2004-04-15,38.95,38.95,38.89,38.89,3800,19.475,19.475,19.445,19.445,7600,0.0,1.0
2004-04-16,39.99,39.99,38.59,39.0,9800,19.995,19.995,19.295,19.5,19600,0.0,1.0
2004-04-19,39.95,40.0,39.43,40.0,10600,19.975,20.0,19.715,20.0,21200,0.0,1.0
2004-04-20,39.96,40.0,39.9,39.9,6000,19.98,20.0,19.95,19.95,12000,0.0,1.0
2004-04-21,40.0,40.05,39.69,40.0,190800,20.0,20.025,19.845,20.0,381600,0.0,1.0
2004-04-22,40.0,40.0652,39.94,40.0,48600,20.0,20.0326,19.97,20.0,97200,0.0,1.0
2004-04-23,40.0,40.02,39.77,40.01,24100,20.0,20.01,19.885,20.005,48200,0.0,1.0
2004-04-26,40.41,41.0,39.999,40.0,60000,20.205,20.5,19.9995,20.0,120000,0.0,1.0
2004-04-27,40.29,40.5,40.064,40.5,16400,20.145,20.25,20.032,20.25,32800,0.0,1.0
2004-04-28,40.01,40.25,39.74,40.25,11700,20.005,20.125,19.87,20.125,23400,0.0,1.0
2004-04-29,40.07,41.2,40.06,41.2,13900,20.035,20.6,20.03,20.6,27800,0.0,1.0
2004-04-30,39.55,40.0,39.02,39.9,31300,19.775,20.0,19.51,19.95,62600,0.0,1.0
2004-05-03,39.83,39.84,39.4,39.4,7400,19.915,19.92,19.7,19.7,14800,0.0,1.0
2004-05-04,40.0,40.0,39.6,39.88,5600,20.0,20.0,19.8,19.94,11200,0.0,1.0
2004-05-05,40.05,40.1,39.931,40.05,15300,20.025,20.05,19.9655,20.025,30600,0.0,1.0
2004-05-06,39.61,40.01,39.31,39.91,6400,19.805,20.005,19.655,19.955,12800,0.0,1.0
2004-05-07,39.05,39.57,38.991,39.4,11400,19.525,19.785,19.4955,19.7,22800,0.0,1.0
2004-05-10,39.08,39.57,39.02,39.25,11100,19.54,19.785,19.51,19.625,22200,0.0,1.0
2004-05-11,39.05,39.3,38.81,39.0,2200,19.525,19.65,19.405,19.5,4400,0.0,1.0
2004-05-12,39.1,39.88,38.46,39.88,29900,19.55,19.94,19.23,19.94,59800,0.0,1.0
2004-05-13,38.23,39.03,38.13,39.01,17900,19.115,19.515,19.065,19.505,35800,0.0,1.0
2004-05-14,36.98,38.0,36.67,38.0,61600,18.49,19.0,18.335,19.0,123200,0.0,1.0
2004-05-17,35.89,36.63,35.0,36.63,27800,17.945,18.315,17.5,18.315,55600,0.0,1.0
2004-05-18,35.42,36.17,35.33,36.17,21700,17.71,18.085,17.665,18.085,43400,0.0,1.0
2004-05-19,35.4,35.71,35.18,35.61,46100,17.7,17.855,17.59,17.805,92200,0.0,1.0
2004-05-20,36.04,36.08,35.22,35.22,13600,18.02,18.04,17.61,17.61,27200,0.0,1.0
2004-05-21,37.0,37.0,36.0,36.0,17800,18.5,18.5,18.0,18.0,35600,0.0,1.0
2004-05-24,37.4,37.48,37.08,37.1,70800,18.7,18.74,18.54,18.55,141600,0.0,1.0
2004-05-25,37.5,37.59,37.0,37.2,11300,18.75,18.795,18.5,18.6,22600,0.0,1.0
2004-05-26,37.44,37.6,37.28,37.5,6800,18.72,18.8,18.64,18.75,13600,0.0,1.0
2004-05-27,37.5,37.6,36.95,37.6,15800,18.75,18.8,18.475,18.8,31600,0.0,1.0
2004-05-28,37.939,38.2,37.77,37.77,11600,18.9695,19.1,18.885,18.885,23200,0.0,1.0
2004-06-01,37.93,38.07,37.76,38.0,15600,18.965,19.035,18.88,19.0,31200,0.0,1.0
2004-06-02,38.99,38.99,38.0,38.05,18400,19.495,19.495,19.0,19.025,36800,0.0,1.0
2004-06-03,40.1,40.59,39.0,39.0,20600,20.05,20.295,19.5,19.5,41200,0.0,1.0
2004-06-04,40.0,40.1,39.7,40.1,33900,20.0,20.05,19.85,20.05,67800,0.0,1.0
2004-06-07,40.55,40.55,39.86,40.0,18100,20.275,20.275,19.93,20.0,36200,0.0,1.0
2004-06-08,40.5,40.63,40.171,40.63,1900,20.25,20.315,20.0855,20.315,3800,0.0,1.0
2004-06-09,40.4,40.64,40.01,40.64,1800,20.2,20.32,20.005,20.32,3600,0.0,1.0
2004-06-10,40.85,40.98,40.59,40.62,3600,20.425,20.49,20.295,20.31,7200,0.0,1.0
2004-06-14,40.14,40.51,39.88,40.5,21300,20.07,20.255,19.94,20.25,42600,0.0,1.0
2004-06-15,39.89,40.25,39.76,39.76,35300,19.945,20.125,19.88,19.88,70600,0.0,1.0
2004-06-16,40.1,40.1,40.0,40.01,1500,20.05,20.05,20.0,20.005,3000,0.0,1.0
2004-06-17,40.1,40.35,39.98,40.25,43000,20.05,20.175,19.99,20.125,86000,0.0,1.0
2004-06-18,39.99,40.34,39.76,39.98,5300,19.995,20.17,19.88,19.99,10600,0.0,1.0
2004-06-21,39.99,40.5,39.99,40.5,17700,19.995,20.25,19.995,20.25,35400,0.0,1.0
2004-06-22,40.0,40.25,39.88,40.25,11600,20.0,20.125,19.94,20.125,23200,0.0,1.0
2004-06-23,40.0,40.33,39.99,40.249,8500,20.0,20.165,19.995,20.1245,17000,0.0,1.0
2004-06-24,39.99,40.1,39.94,40.1,3600,19.995,20.05,19.97,20.05,7200,0.0,1.0
2004-06-25,39.99,40.0,39.745,39.99,4200,19.995,20.0,19.8725,19.995,8400,0.0,1.0
2004-06-28,39.93,40.25,39.91,39.99,5300,19.965,20.125,19.955,19.995,10600,0.0,1.0
2004-06-29,39.53,40.25,39.53,40.0,3700,19.765,20.125,19.765,20.0,7400,0.0,1.0
2004-06-30,39.68,39.769,39.39,39.4,4100,19.84,19.8845,19.695,19.7,8200,0.0,1.0
2004-07-01,39.6,39.8,39.6,39.65,20100,19.8,19.9,19.8,19.825,40200,0.0,1.0
2004-07-02,39.5,39.501,39.5,39.501,300,19.75,19.7505,19.75,19.7505,600,0.0,1.0
2004-07-06,38.7,39.58,38.7,39.58,2200,19.35,19.79,19.35,19.79,4400,0.0,1.0
2004-07-07,37.46,38.59,37.12,38.5,20200,18.73,19.295,18.56,19.25,40400,0.0,1.0
2004-07-08,36.91,38.29,36.61,37.29,8100,18.455,19.145,18.305,18.645,16200,0.0,1.0
2004-07-09,36.95,37.03,36.71,36.75,17400,18.475,18.515,18.355,18.375,34800,0.0,1.0
2004-07-12,36.42,36.78,36.31,36.46,26200,18.21,18.39,18.155,18.23,52400,0.0,1.0
2004-07-13,37.0,37.02,36.76,36.84,4000,18.5,18.51,18.38,18.42,8000,0.0,1.0
2004-07-14,36.0,37.3,35.94,37.04,19000,18.0,18.65,17.97,18.52,38000,0.0,1.0
2004-07-15,37.3,37.489,36.25,36.49,4800,18.65,18.7445,18.125,18.245,9600,0.0,1.0
2004-07-16,37.58,37.6,37.51,37.55,3300,18.79,18.8,18.755,18.775,6600,0.0,1.0
2004-07-19,39.05,39.1,37.35,37.35,4700,19.525,19.55,18.675,18.675,9400,0.0,1.0
2004-07-20,38.57,38.9,38.5,38.77,2400,19.285,19.45,19.25,19.385,4800,0.0,1.0
2004-07-21,38.0,39.0,38.0,39.0,1700,19.0,19.5,19.0,19.5,3400,0.0,1.0
2004-07-22,37.751,38.0,37.751,38.0,4700,18.8755,19.0,18.8755,19.0,9400,0.0,1.0
2004-07-23,40.01,40.9,39.05,39.41,51100,20.005,20.45,19.525,19.705,102200,0.0,1.0
2004-07-26,40.0,40.94,39.85,39.85,88400,20.0,20.47,19.925,19.925,176800,0.0,1.0
2004-07-27,40.0,40.03,39.84,39.9,52700,20.0,20.015,19.92,19.95,105400,0.0,1.0
2004-07-28,39.35,39.97,38.0,38.0,20900,19.675,19.985,19.0,19.0,41800,0.0,1.0
2004-07-29,39.4,39.52,39.39,39.51,22300,19.7,19.76,19.695,19.755,44600,0.0,1.0
2004-07-30,39.59,40.03,39.5,39.7,32900,19.795,20.015,19.75,19.85,65800,0.0,1.0
2004-08-02,39.4,40.2,39.0,39.0,80900,19.7,20.1,19.5,19.5,161800,0.0,1.0
2004-08-03,39.39,39.73,39.12,39.73,19300,19.695,19.865,19.56,19.865,38600,0.0,1.0
2004-08-04,39.33,39.6,39.25,39.39,13300,19.665,19.8,19.625,19.695,26600,0.0,1.0
2004-08-05,39.31,39.31,39.18,39.18,500,19.655,19.655,19.59,19.59,1000,0.0,1.0
2004-08-06,39.08,39.45,39.001,39.001,2800,19.54,19.725,19.5005,19.5005,5600,0.0,1.0
2004-08-09,38.38,39.022,38.38,39.0,9100,19.19,19.511,19.19,19.5,18200,0.0,1.0
2004-08-10,38.4,38.62,38.05,38.29,3400,19.2,19.31,19.025,19.145,6800,0.0,1.0
2004-08-11,37.77,38.32,37.7,38.28,9100,18.885,19.16,18.85,19.14,18200,0.0,1.0
2004-08-12,37.77,39.5,37.75,39.5,19800,18.885,19.75,18.875,19.75,39600,0.0,1.0
2004-08-13,37.42,37.93,37.42,37.93,3200,18.71,18.965,18.71,18.965,6400,0.0,1.0
2004-08-16,38.0,38.0,37.32,37.37,38700,19.0,19.0,18.66,18.685,77400,0.0,1.0
2004-08-17,38.56,38.56,38.01,38.01,8800,19.28,19.28,19.005,19.005,17600,0.0,1.0
2004-08-18,39.5,39.71,38.44,38.44,13200,19.75,19.855,19.22,19.22,26400,0.0,1.0
2004-08-19,39.33,39.42,39.21,39.42,3900,19.665,19.71,19.605,19.71,7800,0.0,1.0
2004-08-20,39.21,39.91,39.21,39.91,1300,19.605,19.955,19.605,19.955,2600,0.0,1.0
2004-08-23,39.76,39.85,39.39,39.401,4800,19.88,19.925,19.695,19.7005,9600,0.0,1.0
2004-08-24,39.4,39.58,39.39,39.42,1200,19.7,19.79,19.695,19.71,2400,0.0,1.0
2004-08-25,39.35,39.65,39.35,39.39,2300,19.675,19.825,19.675,19.695,4600,0.0,1.0
2004-08-26,39.35,39.35,39.35,39.35,0,19.675,19.675,19.675,19.675,0,0.0,1.0
2004-08-27,39.42,39.42,39.42,39.42,100,19.71,19.71,19.71,19.71,200,0.0,1.0
2004-08-30,38.84,39.5,38.38,39.49,20000,19.42,19.75,19.19,19.745,40000,0.0,1.0
2004-08-31,38.3,38.81,37.73,37.73,9900,19.15,19.405,18.865,18.865,19800,0.0,1.0
2004-09-01,39.47,39.63,38.5,38.5,11200,19.735,19.815,19.25,19.25,22400,0.0,1.0
2004-09-02,39.75,39.75,39.01,39.01,1800,19.875,19.875,19.505,19.505,3600,0.0,1.0
2004-09-03,39.489,39.54,39.41,39.42,2400,19.7445,19.77,19.705,19.71,4800,0.0,1.0
2004-09-07,39.0,39.72,39.0,39.5,5200,19.5,19.86,19.5,19.75,10400,0.0,1.0
2004-09-08,38.49,39.06,38.49,39.06,8900,19.245,19.53,19.245,19.53,17800,0.0,1.0
2004-09-09,38.54,38.91,38.54,38.73,700,19.27,19.455,19.27,19.365,1400,0.0,1.0
2004-09-10,38.48,38.7,38.48,38.7,5400,19.24,19.35,19.24,19.35,10800,0.0,1.0
2004-09-13,38.0,39.0,38.0,39.0,5700,19.0,19.5,19.0,19.5,11400,0.0,1.0
2004-09-14,38.43,38.43,38.28,38.381,13200,19.215,19.215,19.14,19.1905,26400,0.0,1.0
2004-09-15,38.5,38.8,38.3,38.31,11000,19.25,19.4,19.15,19.155,22000,0.0,1.0
2004-09-16,38.05,38.66,37.5,38.66,8600,19.025,19.33,18.75,19.33,17200,0.0,1.0
2004-09-17,38.29,38.29,38.09,38.17,6500,19.145,19.145,19.045,19.085,13000,0.0,1.0
2004-09-20,38.44,38.89,38.29,38.89,5400,19.22,19.445,19.145,19.445,10800,0.0,1.0
2004-09-21,38.02,38.09,37.77,37.93,7000,19.01,19.045,18.885,18.965,14000,0.0,1.0
2004-09-22,38.969,38.969,38.82,38.85,1000,19.4845,19.4845,19.41,19.425,2000,0.0,1.0
2004-09-23,38.5,39.0,38.45,39.0,10400,19.25,19.5,19.225,19.5,20800,0.0,1.0
2004-09-24,38.291,38.49,38.291,38.48,2400,19.1455,19.245,19.1455,19.24,4800,0.0,1.0
2004-09-27,38.37,38.47,38.29,38.29,1300,19.185,19.235,19.145,19.145,2600,0.0,1.0
2004-09-28,38.11,38.43,38.11,38.43,7900,19.055,19.215,19.055,19.215,15800,0.0,1.0
2004-09-29,38.1,38.3,37.89,38.28,5700,19.05,19.15,18.945,19.14,11400,0.0,1.0
2004-09-30,37.76,38.8,37.76,37.9,7400,18.88,19.4,18.88,18.95,14800,0.0,1.0
2004-10-01,38.05,38.25,37.77,37.77,8400,19.025,19.125,18.885,18.885,16800,0.0,1.0
2004-10-04,38.201,38.37,38.201,38.25,10200,19.1005,19.185,19.1005,19.125,20400,0.0,1.0
2004-10-05,38.89,38.93,38.25,38.93,7300,19.445,19.465,19.125,19.465,14600,0.0,1.0
2004-10-06,39.0,39.0,38.67,38.85,4000,19.5,19.5,19.335,19.425,8000,0.0,1.0
2004-10-07,38.81,39.08,38.81,39.08,3000,19.405,19.54,19.405,19.54,6000,0.0,1.0
2004-10-08,38.48,39.25,38.38,38.39,3600,19.24,19.625,19.19,19.195,7200,0.0,1.0
2004-10-11,38.26,38.78,38.26,38.78,1400,19.13,19.39,19.13,19.39,2800,0.0,1.0
2004-10-12,38.47,38.48,38.47,38.48,500,19.235,19.24,19.235,19.24,1000,0.0,1.0
2004-10-13,38.501,38.501,38.47,38.47,600,19.2505,19.2505,19.235,19.235,1200,0.0,1.0
2004-10-14,38.44,38.72,38.44,38.72,5700,19.22,19.36,19.22,19.36,11400,0.0,1.0
2004-10-15,38.9,38.9,38.47,38.47,2400,19.45,19.45,19.235,19.235,4800,0.0,1.0
2004-10-18,38.99,38.99,38.99,38.99,100,19.495,19.495,19.495,19.495,200,0.0,1.0
2004-10-19,39.119,39.59,38.99,39.0,3700,19.5595,19.795,19.495,19.5,7400,0.0,1.0
2004-10-20,39.46,39.719,38.5,39.719,6400,19.73,19.8595,19.25,19.8595,12800,0.0,1.0
2004-10-21,39.0,39.4,39.0,39.3,3400,19.5,19.7,19.5,19.65,6800,0.0,1.0
2004-10-22,39.0,39.33,38.56,38.99,8300,19.5,19.665,19.28,19.495,16600,0.0,1.0
2004-10-25,38.5,39.64,38.47,39.64,8400,19.25,19.82,19.235,19.82,16800,0.0,1.0
2004-10-26,39.64,40.3,39.301,40.0,2100,19.82,20.15,19.6505,20.0,4200,0.0,1.0
2004-10-27,40.0,40.45,39.3,39.95,5300,20.0,20.225,19.65,19.975,10600,0.0,1.0
2004-10-28,39.68,40.16,39.66,39.93,11200,19.84,20.08,19.83,19.965,22400,0.0,1.0
2004-10-29,39.91,39.95,39.67,39.68,25100,19.955,19.975,19.835,19.84,50200,0.0,1.0
2004-11-01,39.5,40.47,39.5,40.47,7200,19.75,20.235,19.75,20.235,14400,0.0,1.0
2004-11-02,39.53,39.95,39.47,39.51,27000,19.765,19.975,19.735,19.755,54000,0.0,1.0
2004-11-03,39.48,40.6,39.47,39.87,5700,19.74,20.3,19.735,19.935,11400,0.0,1.0
2004-11-04,39.53,39.99,39.48,39.99,10400,19.765,19.995,19.74,19.995,20800,0.0,1.0
2004-11-05,40.1,40.17,39.52,39.98,26800,20.05,20.085,19.76,19.99,53600,0.0,1.0
2004-11-08,40.74,40.75,40.24,40.24,8200,20.37,20.375,20.12,20.12,16400,0.0,1.0
2004-11-09,42.34,42.45,40.5,40.5,10900,21.17,21.225,20.25,20.25,21800,0.0,1.0
2004-11-10,42.53,42.7,42.01,42.01,2200,21.265,21.35,21.005,21.005,4400,0.0,1.0
2004-11-11,44.5,44.58,42.74,42.74,24100,22.25,22.29,21.37,21.37,48200,0.0,1.0
2004-11-12,45.0,45.2,44.35,44.54,31800,22.5,22.6,22.175,22.27,63600,0.0,1.0
2004-11-15,46.35,46.69,44.979,44.979,18800,23.175,23.345,22.4895,22.4895,37600,0.0,1.0
2004-11-16,45.5,46.7,45.0,46.6,9700,22.75,23.35,22.5,23.3,19400,0.0,1.0
2004-11-17,45.39,45.49,45.0,45.02,2000,22.695,22.745,22.5,22.51,4000,0.0,1.0
2004-11-18,45.5,46.93,45.14,46.93,19300,22.75,23.465,22.57,23.465,38600,0.0,1.0
2004-11-19,42.79,45.489,42.19,45.489,10000,21.395,22.7445,21.095,22.7445,20000,0.0,1.0
2004-11-22,40.96,42.09,40.65,42.09,10700,20.48,21.045,20.325,21.045,21400,0.0,1.0
2004-11-23,40.09,40.6,40.05,40.45,6500,20.045,20.3,20.025,20.225,13000,0.0,1.0
2004-11-24,40.31,40.31,40.0,40.25,5900,20.155,20.155,20.0,20.125,11800,0.0,1.0
2004-11-26,40.68,40.68,40.0,40.0,500,20.34,20.34,20.0,20.0,1000,0.0,1.0
2004-11-29,40.7,40.7,40.0,40.0,18700,20.35,20.35,20.0,20.0,37400,0.0,1.0
2004-11-30,40.25,40.78,40.05,40.76,11700,20.125,20.39,20.025,20.38,23400,0.0,1.0
2004-12-01,39.47,40.86,39.4,40.06,174800,19.735,20.43,19.7,20.03,349600,0.0,1.0
2004-12-02,41.12,41.53,39.6,39.6,17300,20.56,20.765,19.8,19.8,34600,0.0,1.0
2004-12-03,41.1,41.17,41.0,41.0,6300,20.55,20.585,20.5,20.5,12600,0.0,1.0
2004-12-06,41.0,41.17,40.88,41.0,6000,20.5,20.585,20.44,20.5,12000,0.0,1.0
2004-12-07,40.88,41.129,40.88,40.88,4200,20.44,20.5645,20.44,20.44,8400,0.0,1.0
2004-12-08,40.96,40.96,40.88,40.888,900,20.48,20.48,20.44,20.444,1800,0.0,1.0
2004-12-09,40.5,40.5,40.1,40.1,800,20.25,20.25,20.05,20.05,1600,0.0,1.0
2004-12-10,41.38,41.38,40.1,40.1,3400,20.69,20.69,20.05,20.05,6800,0.0,1.0
2004-12-13,43.1,43.1,41.21,41.21,2900,21.55,21.55,20.605,20.605,5800,0.0,1.0
2004-12-14,44.5,45.37,41.1,41.1,8200,22.25,22.685,20.55,20.55,16400,0.0,1.0
2004-12-15,45.0,45.499,44.25,44.25,13500,22.5,22.7495,22.125,22.125,27000,0.0,1.0
2004-12-16,44.76,45.5,44.57,45.5,5900,22.38,22.75,22.285,22.75,11800,0.0,1.0
2004-12-17,44.0,44.6,44.0,44.56,2400,22.0,22.3,22.0,22.28,4800,0.0,1.0
2004-12-20,44.51,44.719,44.441,44.719,1300,22.255,22.3595,22.2205,22.3595,2600,0.0,1.0
2004-12-21,44.85,44.85,44.62,44.62,2100,22.425,22.425,22.31,22.31,4200,0.0,1.0
2004-12-22,44.51,44.51,44.51,44.51,300,22.255,22.255,22.255,22.255,600,0.0,1.0
2004-12-23,45.0,45.0,44.85,44.85,1600,22.5,22.5,22.425,22.425,3200,0.0,1.0
2004-12-27,44.45,45.0,44.45,44.87,3100,22.225,22.5,22.225,22.435,6200,0.0,1.0
2004-12-28,44.45,44.73,43.5,43.5,1600,22.225,22.365,21.75,21.75,3200,0.0,1.0
2004-12-29,45.0,45.0,44.726,44.726,6500,22.5,22.5,22.363,22.363,13000,0.0,1.0
2004-12-30,44.96,44.96,44.575,44.6,1500,22.48,22.48,22.2875,22.3,3000,0.0,1.0
2004-12-31,45.0,45.05,44.7,44.7,6900,22.5,22.525,22.35,22.35,13800,0.0,1.0
2005-01-03,44.84,45.99,44.55,44.55,30900,22.42,22.995,22.275,22.275,61800,0.0,1.0
2005-01-04,44.79,44.799,44.79,44.799,400,22.395,22.3995,22.395,22.3995,800,0.0,1.0
2005-01-05,44.93,45.18,44.93,45.08,1200,22.465,22.59,22.465,22.54,2400,0.0,1.0
2005-01-06,44.75,45.119,44.75,44.75,6500,22.375,22.5595,22.375,22.375,13000,0.0,1.0
2005-01-07,46.4,46.98,46.27,46.98,22800,23.2,23.49,23.135,23.49,45600,0.0,1.0
2005-01-10,47.049,47.049,46.78,47.0,13200,23.5245,23.5245,23.39,23.5,26400,0.0,1.0
2005-01-11,47.5,47.78,47.05,47.05,8400,23.75,23.89,23.525,23.525,16800,0.0,1.0
2005-01-12,48.34,48.92,47.959,47.959,15600,24.17,24.46,23.9795,23.9795,31200,0.0,1.0
2005-01-13,48.802,49.7,48.77,48.9,8800,24.401,24.85,24.385,24.45,17600,0.0,1.0
2005-01-14,49.44,49.95,49.13,49.95,13600,24.72,24.975,24.565,24.975,27200,0.0,1.0
2005-01-18,49.08,49.9,49.08,49.44,16300,24.54,24.95,24.54,24.72,32600,0.0,1.0
2005-01-19,49.38,49.4,49.08,49.39,5500,24.69,24.7,24.54,24.695,11000,0.0,1.0
2005-01-20,48.25,50.0,48.25,50.0,12800,24.125,25.0,24.125,25.0,25600,0.0,1.0
2005-01-21,46.12,49.03,46.085,48.75,36600,23.06,24.515,23.0425,24.375,73200,0.0,1.0
2005-01-24,46.84,46.94,46.37,46.5,15000,23.42,23.47,23.185,23.25,30000,0.0,1.0
2005-01-25,46.19,46.969,46.19,46.2,7000,23.095,23.4845,23.095,23.1,14000,0.0,1.0
2005-01-26,46.98,47.0,46.2,46.2,9700,23.49,23.5,23.1,23.1,19400,0.0,1.0
2005-01-27,46.71,47.489,46.71,47.26,6400,23.355,23.7445,23.355,23.63,12800,0.0,1.0
2005-01-28,46.85,47.0,46.0,46.0,5900,23.425,23.5,23.0,23.0,11800,0.0,1.0
2005-01-31,47.72,47.99,47.249,47.88,14900,23.86,23.995,23.6245,23.94,29800,0.0,1.0
2005-02-01,24.49,24.76,24.06,24.16,36450,24.49,24.76,24.06,24.16,36450,0.0,2.0
2005-02-02,25.71,26.0,24.5,24.8,53100,25.71,26.0,24.5,24.8,53100,0.0,1.0
2005-02-03,25.23,26.07,24.23,26.07,50900,25.23,26.07,24.23,26.07,50900,0.0,1.0
2005-02-04,25.04,25.9,24.21,25.9,31600,25.04,25.9,24.21,25.9,31600,0.0,1.0
2005-02-07,25.39,25.68,25.051,25.47,28000,25.39,25.68,25.051,25.47,28000,0.0,1.0
2005-02-08,25.41,25.684,25.4,25.64,27200,25.41,25.684,25.4,25.64,27200,0.0,1.0
2005-02-09,25.01,25.439,25.0,25.1,10000,25.01,25.439,25.0,25.1,10000,0.0,1.0
2005-02-10,25.12,25.399,25.0,25.32,6900,25.12,25.399,25.0,25.32,6900,0.0,1.0
2005-02-11,25.3,25.39,25.0,25.0,11700,25.3,25.39,25.0,25.0,11700,0.0,1.0
2005-02-14,25.37,25.55,25.19,25.4,17100,25.37,25.55,25.19,25.4,17100,0.0,1.0
2005-02-15,25.35,25.7,25.22,25.65,13600,25.35,25.7,25.22,25.65,13600,0.0,1.0
2005-02-16,25.4,25.49,24.51,24.51,40800,25.4,25.49,24.51,24.51,40800,0.0,1.0
2005-02-17,25.161,25.4,24.51,24.51,11100,25.161,25.4,24.51,24.51,11100,0.0,1.0
2005-02-18,25.0,25.24,24.5,25.19,10800,25.0,25.24,24.5,25.19,10800,0.0,1.0
2005-02-22,24.82,25.08,24.5,24.7,11400,24.82,25.08,24.5,24.7,11400,0.0,1.0
2005-02-23,24.7,25.29,23.75,24.51,23800,24.7,25.29,23.75,24.51,23800,0.0,1.0
2005-02-24,24.92,25.25,24.55,24.55,9600,24.92,25.25,24.55,24.55,9600,0.0,1.0
2005-02-25,24.65,25.0,24.648,25.0,4400,24.65,25.0,24.648,25.0,4400,0.0,1.0
2005-02-28,26.83,29.74,25.6,26.88,125600,26.83,29.74,25.6,26.88,125600,0.0,1.0
2005-03-01,27.23,28.24,27.05,27.43,77500,27.23,28.24,27.05,27.43,77500,0.0,1.0
2005-03-02,28.12,28.8,27.18,27.8,39700,28.12,28.8,27.18,27.8,39700,0.0,1.0
2005-03-03,27.54,28.29,26.85,28.29,31500,27.54,28.29,26.85,28.29,31500,0.0,1.0
2005-03-04,27.38,28.3,27.0,28.18,27200,27.38,28.3,27.0,28.18,27200,0.0,1.0
2005-03-07,27.95,28.0,27.38,27.39,38300,27.95,28.0,27.38,27.39,38300,0.0,1.0
2005-03-08,28.12,28.5,27.55,28.5,13800,28.12,28.5,27.55,28.5,13800,0.0,1.0
2005-03-09,28.0,28.5,28.0,28.5,14400,28.0,28.5,28.0,28.5,14400,0.0,1.0
2005-03-10,27.48,28.0,27.48,28.0,7300,27.48,28.0,27.48,28.0,7300,0.0,1.0
2005-03-11,27.0,27.68,27.0,27.38,7600,27.0,27.68,27.0,27.38,7600,0.0,1.0
2005-03-14,27.67,27.67,25.02,26.52,55000,27.67,27.67,25.02,26.52,55000,0.0,1.0
2005-03-15,27.92,28.1,26.111,28.1,28800,27.92,28.1,26.111,28.1,28800,0.0,1.0
2005-03-16,27.22,27.98,27.22,27.98,2900,27.22,27.98,27.22,27.98,2900,0.0,1.0
2005-03-17,26.83,28.07,26.557,28.07,12200,26.83,28.07,26.557,28.07,12200,0.0,1.0
2005-03-18,27.44,27.44,26.5,26.5,13500,27.44,27.44,26.5,26.5,13500,0.0,1.0
2005-03-21,27.0,28.0,26.81,28.0,8900,27.0,28.0,26.81,28.0,8900,0.0,1.0
2005-03-22,26.931,27.45,26.39,27.294,14600,26.931,27.45,26.39,27.294,14600,0.0,1.0
2005-03-23,25.85,27.25,25.51,27.25,38300,25.85,27.25,25.51,27.25,38300,0.0,1.0
2005-03-24,25.55,25.81,25.55,25.621,25100,25.55,25.81,25.55,25.621,25100,0.0,1.0
2005-03-28,25.72,26.19,25.55,25.75,3800,25.72,26.19,25.55,25.75,3800,0.0,1.0
2005-03-29,25.1,25.56,24.94,25.56,7000,25.1,25.56,24.94,25.56,7000,0.0,1.0
2005-03-30,24.65,25.18,24.51,24.91,14800,24.65,25.18,24.51,24.91,14800,0.0,1.0
2005-03-31,24.181,24.489,24.07,24.26,32600,24.181,24.489,24.07,24.26,32600,0.0,1.0
2005-04-01,23.49,24.5,22.5,24.0,34200,23.49,24.5,22.5,24.0,34200,0.0,1.0
2005-04-04,23.5,26.94,23.2,23.2,33100,23.5,26.94,23.2,23.2,33100,0.0,1.0
2005-04-05,23.41,27.0,23.4,23.45,11600,23.41,27.0,23.4,23.45,11600,0.0,1.0
2005-04-06,23.37,25.78,23.05,25.78,31400,23.37,25.78,23.05,25.78,31400,0.0,1.0
2005-04-07,23.4,25.0,23.31,24.25,18600,23.4,25.0,23.31,24.25,18600,0.0,1.0
2005-04-08,23.5,25.0,23.0,23.0,27000,23.5,25.0,23.0,23.0,27000,0.0,1.0
2005-04-11,23.36,25.0,23.29,25.0,14400,23.36,25.0,23.29,25.0,14400,0.0,1.0
2005-04-12,23.3,23.84,23.3,23.37,13100,23.3,23.84,23.3,23.37,13100,0.0,1.0
2005-04-13,23.07,23.252,23.04,23.25,12000,23.07,23.252,23.04,23.25,12000,0.0,1.0
2005-04-14,23.05,23.22,23.0,23.01,14600,23.05,23.22,23.0,23.01,14600,0.0,1.0
2005-04-15,23.05,23.298,23.05,23.25,4100,23.05,23.298,23.05,23.25,4100,0.0,1.0
2005-04-18,23.15,23.27,23.0,23.0,15400,23.15,23.27,23.0,23.0,15400,0.0,1.0
2005-04-19,23.6,23.98,23.15,23.15,17900,23.6,23.98,23.15,23.15,17900,0.0,1.0
2005-04-20,23.98,24.12,23.85,23.93,19600,23.98,24.12,23.85,23.93,19600,0.0,1.0
2005-04-21,24.75,24.77,24.25,24.62,16900,24.75,24.77,24.25,24.62,16900,0.0,1.0
2005-04-22,24.24,24.4,24.13,24.211,7000,24.24,24.4,24.13,24.211,7000,0.0,1.0
2005-04-25,25.23,25.24,24.64,24.8,9100,25.23,25.24,24.64,24.8,9100,0.0,1.0
2005-04-26,25.4,25.48,24.0,24.61,10400,25.4,25.48,24.0,24.61,10400,0.0,1.0
2005-04-27,24.97,25.399,24.62,25.38,5200,24.97,25.399,24.62,25.38,5200,0.0,1.0
2005-04-28,24.76,24.76,24.0,24.62,5600,24.76,24.76,24.0,24.62,5600,0.0,1.0
2005-04-29,26.5,27.15,25.55,25.55,68600,26.5,27.15,25.55,25.55,68600,0.0,1.0
2005-05-02,27.38,27.38,26.3,26.3,37200,27.38,27.38,26.3,26.3,37200,0.0,1.0
2005-05-03,27.4,27.49,27.1,27.38,28900,27.4,27.49,27.1,27.38,28900,0.0,1.0
2005-05-04,26.84,27.49,26.61,27.49,20200,26.84,27.49,26.61,27.49,20200,0.0,1.0
2005-05-05,26.88,26.88,26.0,26.31,6100,26.88,26.88,26.0,26.31,6100,0.0,1.0
2005-05-06,26.85,27.05,26.77,26.77,19700,26.85,27.05,26.77,26.77,19700,0.0,1.0
2005-05-09,27.21,27.252,26.24,26.24,12500,27.21,27.252,26.24,26.24,12500,0.0,1.0
2005-05-10,27.9,28.09,27.45,27.45,42300,27.9,28.09,27.45,27.45,42300,0.0,1.0
2005-05-11,27.72,28.4,27.72,28.4,19300,27.72,28.4,27.72,28.4,19300,0.0,1.0
2005-05-12,27.618,27.989,27.59,27.8,5000,27.618,27.989,27.59,27.8,5000,0.0,1.0
2005-05-13,26.79,27.76,26.79,27.76,26600,26.79,27.76,26.79,27.76,26600,0.0,1.0
2005-05-16,27.64,27.97,26.3,26.52,19200,27.64,27.97,26.3,26.52,19200,0.0,1.0
2005-05-17,27.55,27.79,27.03,27.74,6700,27.55,27.79,27.03,27.74,6700,0.0,1.0
2005-05-18,26.99,27.53,26.85,26.97,8100,26.99,27.53,26.85,26.97,8100,0.0,1.0
2005-05-19,26.56,27.24,26.3,27.24,4100,26.56,27.24,26.3,27.24,4100,0.0,1.0
2005-05-20,26.2,26.369,26.2,26.3,2500,26.2,26.369,26.2,26.3,2500,0.0,1.0
2005-05-23,26.849,26.849,26.23,26.25,7900,26.849,26.849,26.23,26.25,7900,0.0,1.0
2005-05-24,26.87,26.97,26.0,26.0,5900,26.87,26.97,26.0,26.0,5900,0.0,1.0
2005-05-25,26.689,26.689,26.5,26.5109,2500,26.689,26.689,26.5,26.5109,2500,0.0,1.0
2005-05-26,27.0897,27.6,27.0,27.31,7900,27.0897,27.6,27.0,27.31,7900,0.0,1.0
2005-05-27,26.84,28.25,26.5,27.72,17600,26.84,28.25,26.5,27.72,17600,0.0,1.0
2005-05-31,26.91,27.51,26.22,27.51,21300,26.91,27.51,26.22,27.51,21300,0.0,1.0
2005-06-01,27.05,27.55,26.9,26.9,13700,27.05,27.55,26.9,26.9,13700,0.0,1.0
2005-06-02,27.4793,28.0,26.65,27.66,14500,27.4793,28.0,26.65,27.66,14500,0.0,1.0
2005-06-03,28.01,28.302,27.47,28.12,9500,28.01,28.302,27.47,28.12,9500,0.0,1.0
2005-06-06,28.28,28.64,28.0,28.64,12200,28.28,28.64,28.0,28.64,12200,0.0,1.0
2005-06-07,28.14,28.51,27.5,27.7,8000,28.14,28.51,27.5,27.7,8000,0.0,1.0
2005-06-08,28.2,28.7,27.93,28.7,8200,28.2,28.7,27.93,28.7,8200,0.0,1.0
2005-06-09,27.39,27.8,26.61,27.62,6300,27.39,27.8,26.61,27.62,6300,0.0,1.0
2005-06-10,28.42,28.548,27.4101,27.4101,18800,28.42,28.548,27.4101,27.4101,18800,0.0,1.0
2005-06-13,28.5,28.7,28.43,28.7,10600,28.5,28.7,28.43,28.7,10600,0.0,1.0
2005-06-14,28.25,28.36,27.85,27.88,7500,28.25,28.36,27.85,27.88,7500,0.0,1.0
2005-06-15,28.33,28.34,28.028,28.312,9200,28.33,28.34,28.028,28.312,9200,0.0,1.0
2005-06-16,28.33,28.5,28.17,28.5,8400,28.33,28.5,28.17,28.5,8400,0.0,1.0
2005-06-17,28.18,28.5,27.86,28.5,20500,28.18,28.5,27.86,28.5,20500,0.0,1.0
2005-06-20,27.99,27.99,27.63,27.75,15200,27.99,27.99,27.63,27.75,15200,0.0,1.0
2005-06-21,27.96,28.45,27.85,28.45,10700,27.96,28.45,27.85,28.45,10700,0.0,1.0
2005-06-22,28.35,28.5,28.251,28.5,7600,28.35,28.5,28.251,28.5,7600,0.0,1.0
2005-06-23,28.54,28.65,28.3,28.3,10700,28.54,28.65,28.3,28.3,10700,0.0,1.0
2005-06-24,28.15,28.54,28.15,28.5,15600,28.15,28.54,28.15,28.5,15600,0.0,1.0
2005-06-27,28.4,28.41,28.2235,28.3,17700,28.4,28.41,28.2235,28.3,17700,0.0,1.0
2005-06-28,28.3,28.489,28.3,28.3,9300,28.3,28.489,28.3,28.3,9300,0.0,1.0
2005-06-29,28.19,28.4,28.0,28.0,11300,28.19,28.4,28.0,28.0,11300,0.0,1.0
2005-06-30,28.18,28.39,27.8,27.8,5400,28.18,28.39,27.8,27.8,5400,0.0,1.0
2005-07-01,28.25,28.5,28.21,28.5,20800,28.25,28.5,28.21,28.5,20800,0.0,1.0
2005-07-05,28.15,28.35,28.0,28.0,8000,28.15,28.35,28.0,28.0,8000,0.0,1.0
2005-07-06,28.4,28.49,26.14,27.8,12600,28.4,28.49,26.14,27.8,12600,0.0,1.0
2005-07-07,28.5,28.5,28.13,28.5,3600,28.5,28.5,28.13,28.5,3600,0.0,1.0
2005-07-08,28.42,28.7,28.02,28.7,4800,28.42,28.7,28.02,28.7,4800,0.0,1.0
2005-07-11,28.65,28.97,27.52,28.02,14400,28.65,28.97,27.52,28.02,14400,0.0,1.0
2005-07-12,28.95,29.0,28.79,28.85,9300,28.95,29.0,28.79,28.85,9300,0.0,1.0
2005-07-13,28.996,29.0,28.52,28.52,5700,28.996,29.0,28.52,28.52,5700,0.0,1.0
2005-07-14,28.95,28.95,28.72,28.768,1300,28.95,28.95,28.72,28.768,1300,0.0,1.0
2005-07-15,28.81,29.0,28.04,29.0,3900,28.81,29.0,28.04,29.0,3900,0.0,1.0
2005-07-18,29.4799,29.61,29.0,29.25,6700,29.4799,29.61,29.0,29.25,6700,0.0,1.0
2005-07-19,30.0,30.0,29.29,30.0,8500,30.0,30.0,29.29,30.0,8500,0.0,1.0
2005-07-20,30.53,30.53,29.48,30.39,16700,30.53,30.53,29.48,30.39,16700,0.0,1.0
2005-07-21,33.0,33.89,30.0,30.54,40400,33.0,33.89,30.0,30.54,40400,0.0,1.0
2005-07-22,33.0,33.74,32.0,33.74,15300,33.0,33.74,32.0,33.74,15300,0.0,1.0
2005-07-25,33.3,33.69,33.0,33.0,9200,33.3,33.69,33.0,33.0,9200,0.0,1.0
2005-07-26,33.2,33.304,32.77,32.77,3300,33.2,33.304,32.77,32.77,3300,0.0,1.0
2005-07-27,32.54,33.1099,31.75,32.52,4700,32.54,33.1099,31.75,32.52,4700,0.0,1.0
2005-07-28,32.0,33.06,31.874,33.06,12900,32.0,33.06,31.874,33.06,12900,0.0,1.0
2005-07-29,30.5,31.8199,30.2501,31.61,11500,30.5,31.8199,30.2501,31.61,11500,0.0,1.0
2005-08-01,31.019,31.17,30.25,30.25,13700,31.019,31.17,30.25,30.25,13700,0.0,1.0
2005-08-02,32.532,32.98,31.25,31.57,19100,32.532,32.98,31.25,31.57,19100,0.0,1.0
2005-08-03,32.59,33.09,32.54,33.09,4300,32.59,33.09,32.54,33.09,4300,0.0,1.0
2005-08-04,33.0,33.106,30.998,32.99,12900,33.0,33.106,30.998,32.99,12900,0.0,1.0
2005-08-05,32.85,33.1,31.85,32.5,21100,32.85,33.1,31.85,32.5,21100,0.0,1.0
2005-08-08,32.91,33.21,32.49,33.21,14600,32.91,33.21,32.49,33.21,14600,0.0,1.0
2005-08-09,32.83,32.9999,32.56,32.67,4900,32.83,32.9999,32.56,32.67,4900,0.0,1.0
2005-08-10,32.91,32.912,32.8,32.8,500,32.91,32.912,32.8,32.8,500,0.0,1.0
2005-08-11,34.08,34.41,32.0,32.75,61500,34.08,34.41,32.0,32.75,61500,0.0,1.0
2005-08-12,34.24,34.24,33.66,34.15,12100,34.24,34.24,33.66,34.15,12100,0.0,1.0
2005-08-15,32.71,34.04,32.2601,34.04,27600,32.71,34.04,32.2601,34.04,27600,0.0,1.0
2005-08-16,32.0,32.849,32.0,32.11,20200,32.0,32.849,32.0,32.11,20200,0.0,1.0
2005-08-17,32.25,32.53,31.55,32.53,10100,32.25,32.53,31.55,32.53,10100,0.0,1.0
2005-08-18,32.7,32.881,32.18,32.25,13400,32.7,32.881,32.18,32.25,13400,0.0,1.0
2005-08-19,32.07,32.35,32.04,32.04,6600,32.07,32.35,32.04,32.04,6600,0.0,1.0
2005-08-22,31.98,32.31,31.7601,31.88,10200,31.98,32.31,31.7601,31.88,10200,0.0,1.0
2005-08-23,32.22,32.23,31.8,31.8,8100,32.22,32.23,31.8,31.8,8100,0.0,1.0
2005-08-24,32.3,33.16,32.3,32.5,4800,32.3,33.16,32.3,32.5,4800,0.0,1.0
2005-08-25,32.24,32.325,32.0,32.3,3600,32.24,32.325,32.0,32.3,3600,0.0,1.0
2005-08-26,32.62,32.66,32.25,32.66,1300,32.62,32.66,32.25,32.66,1300,0.0,1.0
2005-08-29,32.45,32.45,31.99,32.01,9200,32.45,32.45,31.99,32.01,9200,0.0,1.0
2005-08-30,32.16,32.4,31.86,31.98,9300,32.16,32.4,31.86,31.98,9300,0.0,1.0
2005-08-31,33.54,33.76,32.03,32.66,40900,33.54,33.76,32.03,32.66,40900,0.0,1.0
2005-09-01,36.12,36.5,33.8,34.13,219200,36.12,36.5,33.8,34.13,219200,0.0,1.0
2005-09-02,36.08,37.15,34.77,37.0,149400,36.08,37.15,34.77,37.0,149400,0.0,1.0
2005-09-06,36.18,36.9,36.18,36.77,60900,36.18,36.9,36.18,36.77,60900,0.0,1.0
2005-09-07,36.01,36.68,35.291,36.68,33100,36.01,36.68,35.291,36.68,33100,0.0,1.0
2005-09-08,35.95,36.23,35.422,36.01,17900,35.95,36.23,35.422,36.01,17900,0.0,1.0
2005-09-09,35.51,36.098,35.1601,35.95,11600,35.51,36.098,35.1601,35.95,11600,0.0,1.0
2005-09-12,36.0,36.21,34.99,35.0,21200,36.0,36.21,34.99,35.0,21200,0.0,1.0
2005-09-13,36.05,36.25,35.84,36.25,69000,36.05,36.25,35.84,36.25,69000,0.0,1.0
2005-09-14,35.8,36.32,35.71,36.32,48800,35.8,36.32,35.71,36.32,48800,0.0,1.0
2005-09-15,36.51,36.66,36.0,36.0,10000,36.51,36.66,36.0,36.0,10000,0.0,1.0
2005-09-16,36.54,36.89,36.51,36.75,16100,36.54,36.89,36.51,36.75,16100,0.0,1.0
2005-09-19,36.13,36.9,35.93,36.9,10900,36.13,36.9,35.93,36.9,10900,0.0,1.0
2005-09-20,35.48,36.65,35.13,36.4,15300,35.48,36.65,35.13,36.4,15300,0.0,1.0
2005-09-21,35.42,35.6,35.0,35.0,23600,35.42,35.6,35.0,35.0,23600,0.0,1.0
2005-09-22,36.0,36.229,35.11,35.91,103700,36.0,36.229,35.11,35.91,103700,0.0,1.0
2005-09-23,35.79,36.13,35.66,36.13,11400,35.79,36.13,35.66,36.13,11400,0.0,1.0
2005-09-26,36.1,36.27,35.9,36.04,41500,36.1,36.27,35.9,36.04,41500,0.0,1.0
2005-09-27,36.35,36.36,35.77,36.1,34200,36.35,36.36,35.77,36.1,34200,0.0,1.0
2005-09-28,36.29,36.71,36.1182,36.45,18300,36.29,36.71,36.1182,36.45,18300,0.0,1.0
2005-09-29,36.0,36.0,35.8,35.97,13900,36.0,36.0,35.8,35.97,13900,0.0,1.0
2005-09-30,36.28,36.28,35.76,36.0,12000,36.28,36.28,35.76,36.0,12000,0.0,1.0
2005-10-03,36.0,36.5,35.76,36.31,72400,36.0,36.5,35.76,36.31,72400,0.0,1.0
2005-10-04,36.09,36.79,35.79,36.0,37600,36.09,36.79,35.79,36.0,37600,0.0,1.0
2005-10-05,35.58,36.55,35.02,35.76,30300,35.58,36.55,35.02,35.76,30300,0.0,1.0
2005-10-06,35.81,36.1,35.11,35.2,48700,35.81,36.1,35.11,35.2,48700,0.0,1.0
2005-10-07,36.02,36.1,35.07,35.83,20300,36.02,36.1,35.07,35.83,20300,0.0,1.0
2005-10-10,35.99,36.9,35.63,36.38,26500,35.99,36.9,35.63,36.38,26500,0.0,1.0
2005-10-11,35.8201,36.17,35.75,36.17,69900,35.8201,36.17,35.75,36.17,69900,0.0,1.0
2005-10-12,37.0,37.89,35.61,36.0,64800,37.0,37.89,35.61,36.0,64800,0.0,1.0
2005-10-13,38.81,39.5,37.249,37.6,90500,38.81,39.5,37.249,37.6,90500,0.0,1.0
2005-10-14,40.5,41.531,38.9,39.29,104800,40.5,41.531,38.9,39.29,104800,0.0,1.0
2005-10-17,38.52,40.51,37.06,39.5,99200,38.52,40.51,37.06,39.5,99200,0.0,1.0
2005-10-18,38.9,39.25,37.7,37.7,47100,38.9,39.25,37.7,37.7,47100,0.0,1.0
2005-10-19,39.24,39.88,39.02,39.1,27600,39.24,39.88,39.02,39.1,27600,0.0,1.0
2005-10-20,39.48,39.88,39.0,39.63,20400,39.48,39.88,39.0,39.63,20400,0.0,1.0
2005-10-21,39.51,40.53,38.771,40.53,39800,39.51,40.53,38.771,40.53,39800,0.0,1.0
2005-10-24,40.67,40.67,39.6,39.6,52400,40.67,40.67,39.6,39.6,52400,0.0,1.0
2005-10-25,40.58,40.8,40.5,40.75,31200,40.58,40.8,40.5,40.75,31200,0.0,1.0
2005-10-26,41.5,41.98,40.62,40.75,44300,41.5,41.98,40.62,40.75,44300,0.0,1.0
2005-10-27,41.5,42.0,40.66,41.75,46900,41.5,42.0,40.66,41.75,46900,0.0,1.0
2005-10-28,39.01,41.75,37.22,41.75,90900,39.01,41.75,37.22,41.75,90900,0.0,1.0
2005-10-31,39.46,39.75,37.75,39.35,40700,39.46,39.75,37.75,39.35,40700,0.0,1.0
2005-11-01,41.72,41.75,39.12,40.99,63700,41.72,41.75,39.12,40.99,63700,0.0,1.0
2005-11-02,41.77,42.48,41.36,41.75,57000,41.77,42.48,41.36,41.75,57000,0.0,1.0
2005-11-03,43.0,44.5,42.5,42.5,69300,43.0,44.5,42.5,42.5,69300,0.0,1.0
2005-11-04,43.15,43.85,42.6,43.85,37800,43.15,43.85,42.6,43.85,37800,0.0,1.0
2005-11-07,43.1,44.95,42.0,44.95,52700,43.1,44.95,42.0,44.95,52700,0.0,1.0
2005-11-08,43.42,43.6845,42.051,43.5,17000,43.42,43.6845,42.051,43.5,17000,0.0,1.0
2005-11-09,42.98,43.35,42.46,43.35,30600,42.98,43.35,42.46,43.35,30600,0.0,1.0
2005-11-10,42.2,42.65,41.1,42.65,61200,42.2,42.65,41.1,42.65,61200,0.0,1.0
2005-11-11,42.23,42.49,41.79,42.08,51500,42.23,42.49,41.79,42.08,51500,0.0,1.0
2005-11-14,42.25,42.49,41.9,42.23,47400,42.25,42.49,41.9,42.23,47400,0.0,1.0
2005-11-15,42.38,42.49,42.0,42.49,43500,42.38,42.49,42.0,42.49,43500,0.0,1.0
2005-11-16,42.1,42.48,41.96,42.0,24100,42.1,42.48,41.96,42.0,24100,0.0,1.0
2005-11-17,42.98,43.19,42.32,42.9,30900,42.98,43.19,42.32,42.9,30900,0.0,1.0
2005-11-18,43.22,43.59,42.35,43.42,39000,43.22,43.59,42.35,43.42,39000,0.0,1.0
2005-11-21,43.02,43.5,42.4148,43.5,33100,43.02,43.5,42.4148,43.5,33100,0.0,1.0
2005-11-22,42.13,43.5,41.53,43.5,25100,42.13,43.5,41.53,43.5,25100,0.0,1.0
2005-11-23,41.82,42.83,41.55,42.25,17200,41.82,42.83,41.55,42.25,17200,0.0,1.0
2005-11-25,41.9,42.38,41.5,42.38,6800,41.9,42.38,41.5,42.38,6800,0.0,1.0
2005-11-28,38.79,41.87,37.38,41.21,108400,38.79,41.87,37.38,41.21,108400,0.0,1.0
2005-11-29,39.42,40.3299,38.6,39.0,34500,39.42,40.3299,38.6,39.0,34500,0.0,1.0
2005-11-30,39.26,39.94,38.27,39.02,22600,39.26,39.94,38.27,39.02,22600,0.0,1.0
2005-12-01,40.18,40.47,39.57,39.99,28100,40.18,40.47,39.57,39.99,28100,0.0,1.0
2005-12-02,40.35,41.07,39.9365,40.92,20800,40.35,41.07,39.9365,40.92,20800,0.0,1.0
2005-12-05,39.25,39.75,39.05,39.25,53700,39.25,39.75,39.05,39.25,53700,0.0,1.0
2005-12-06,39.83,40.21,38.76,38.76,14800,39.83,40.21,38.76,38.76,14800,0.0,1.0
2005-12-07,39.34,40.29,39.25,40.29,15600,39.34,40.29,39.25,40.29,15600,0.0,1.0
2005-12-08,38.2,38.63,35.25,37.65,155800,38.2,38.63,35.25,37.65,155800,0.0,1.0
2005-12-09,37.42,38.5,37.37,37.7,121500,37.42,38.5,37.37,37.7,121500,0.0,1.0
2005-12-12,38.25,38.489,36.51,36.59,83800,38.25,38.489,36.51,36.59,83800,0.0,1.0
2005-12-13,40.15,40.35,38.4,38.4,67900,40.15,40.35,38.4,38.4,67900,0.0,1.0
2005-12-14,40.14,40.35,39.2476,40.35,16300,40.14,40.35,39.2476,40.35,16300,0.0,1.0
2005-12-15,40.62,40.79,39.021,40.35,52400,40.62,40.79,39.021,40.35,52400,0.0,1.0
2005-12-16,40.64,41.329,38.6,40.62,17400,40.64,41.329,38.6,40.62,17400,0.0,1.0
2005-12-19,40.61,40.75,39.706,40.64,9800,40.61,40.75,39.706,40.64,9800,0.0,1.0
2005-12-20,39.81,40.61,39.7,40.61,9200,39.81,40.61,39.7,40.61,9200,0.0,1.0
2005-12-21,39.18,40.62,38.76,40.62,15200,39.18,40.62,38.76,40.62,15200,0.0,1.0
2005-12-22,39.85,40.0,38.901,39.47,7800,39.85,40.0,38.901,39.47,7800,0.0,1.0
2005-12-23,39.42,39.85,38.91,39.849,10200,39.42,39.85,38.91,39.849,10200,0.0,1.0
2005-12-27,38.09,39.81,37.9,39.81,19800,38.09,39.81,37.9,39.81,19800,0.0,1.0
2005-12-28,38.31,38.4,38.15,38.15,5800,38.31,38.4,38.15,38.15,5800,0.0,1.0
2005-12-29,39.282,39.3199,38.041,38.35,6900,39.282,39.3199,38.041,38.35,6900,0.0,1.0
2005-12-30,38.28,39.4,38.09,39.4,9600,38.28,39.4,38.09,39.4,9600,0.0,1.0
2006-01-03,38.95,38.99,38.314,38.35,29900,38.95,38.99,38.314,38.35,29900,0.0,1.0
2006-01-04,39.4,39.4,38.25,38.25,18600,39.4,39.4,38.25,38.25,18600,0.0,1.0
2006-01-05,41.78,42.73,39.4,39.4,44600,41.78,42.73,39.4,39.4,44600,0.0,1.0
2006-01-06,41.32,42.52,40.59,41.96,23400,41.32,42.52,40.59,41.96,23400,0.0,1.0
2006-01-09,41.82,42.0,38.0,41.35,18700,41.82,42.0,38.0,41.35,18700,0.0,1.0
2006-01-10,41.67,42.43,41.42,42.43,11700,41.67,42.43,41.42,42.43,11700,0.0,1.0
2006-01-11,41.62,42.0,41.05,41.65,12700,41.62,42.0,41.05,41.65,12700,0.0,1.0
2006-01-12,40.59,41.75,40.31,41.5,11600,40.59,41.75,40.31,41.5,11600,0.0,1.0
2006-01-13,39.59,41.0,39.54,41.0,10500,39.59,41.0,39.54,41.0,10500,0.0,1.0
2006-01-17,39.61,39.72,38.3,39.7,27900,39.61,39.72,38.3,39.7,27900,0.0,1.0
2006-01-18,40.15,40.15,39.01,39.01,14100,40.15,40.15,39.01,39.01,14100,0.0,1.0
2006-01-19,40.52,40.9374,39.54,40.35,32300,40.52,40.9374,39.54,40.35,32300,0.0,1.0
2006-01-20,40.15,41.29,40.06,40.86,37500,40.15,41.29,40.06,40.86,37500,0.0,1.0
2006-01-23,40.72,41.18,40.03,40.15,29200,40.72,41.18,40.03,40.15,29200,0.0,1.0
2006-01-24,42.48,42.73,40.27,40.52,37400,42.48,42.73,40.27,40.52,37400,0.0,1.0
2006-01-25,43.45,43.95,42.33,42.9,36400,43.45,43.95,42.33,42.9,36400,0.0,1.0
2006-01-26,42.12,43.99,39.74,39.74,16400,42.12,43.99,39.74,39.74,16400,0.0,1.0
2006-01-27,41.5,42.97,40.52,42.97,16800,41.5,42.97,40.52,42.97,16800,0.0,1.0
2006-01-30,42.03,42.5,41.68,42.13,18500,42.03,42.5,41.68,42.13,18500,0.0,1.0
2006-01-31,42.4,42.42,40.36,42.42,14700,42.4,42.42,40.36,42.42,14700,0.0,1.0
2006-02-01,42.48,43.12,41.54,42.83,13300,42.48,43.12,41.54,42.83,13300,0.0,1.0
2006-02-02,43.21,44.25,42.0,42.69,36700,43.21,44.25,42.0,42.69,36700,0.0,1.0
2006-02-03,43.2,43.989,42.57,43.43,8600,43.2,43.989,42.57,43.43,8600,0.0,1.0
2006-02-06,43.32,43.44,42.58,43.44,19500,43.32,43.44,42.58,43.44,19500,0.0,1.0
2006-02-07,42.94,43.99,42.73,43.99,29800,42.94,43.99,42.73,43.99,29800,0.0,1.0
2006-02-08,43.28,43.8,43.0,43.0,20700,43.28,43.8,43.0,43.0,20700,0.0,1.0
2006-02-09,43.81,43.81,42.849,42.95,18000,43.81,43.81,42.849,42.95,18000,0.0,1.0
2006-02-10,45.92,46.82,44.41,44.41,52800,45.92,46.82,44.41,44.41,52800,0.0,1.0
2006-02-13,47.23,48.0,46.07,46.5,60600,47.23,48.0,46.07,46.5,60600,0.0,1.0
2006-02-14,44.03,45.12,42.6,45.12,61400,44.03,45.12,42.6,45.12,61400,0.0,1.0
2006-02-15,44.98,45.99,41.5,44.25,49100,44.98,45.99,41.5,44.25,49100,0.0,1.0
2006-02-16,45.26,45.88,44.27,45.32,22000,45.26,45.88,44.27,45.32,22000,0.0,1.0
2006-02-17,45.5399,45.89,45.16,45.6,34300,45.5399,45.89,45.16,45.6,34300,0.0,1.0
2006-02-21,45.55,45.83,45.05,45.83,37700,45.55,45.83,45.05,45.83,37700,0.0,1.0
2006-02-22,45.8,46.01,45.1,46.01,28200,45.8,46.01,45.1,46.01,28200,0.0,1.0
2006-02-23,45.96,46.1,45.16,46.1,9200,45.96,46.1,45.16,46.1,9200,0.0,1.0
2006-02-24,45.96,46.0,45.45,45.54,15200,45.96,46.0,45.45,45.54,15200,0.0,1.0
2006-02-27,46.0,46.24,45.81,46.09,21100,46.0,46.24,45.81,46.09,21100,0.0,1.0
2006-02-28,46.05,46.05,45.44,45.88,22000,46.05,46.05,45.44,45.88,22000,0.0,1.0
2006-03-01,46.45,46.45,45.1101,46.08,17800,46.45,46.45,45.1101,46.08,17800,0.0,1.0
2006-03-02,46.29,46.3,46.0401,46.25,42900,46.29,46.3,46.0401,46.25,42900,0.0,1.0
2006-03-03,45.9,46.86,45.78,46.5,20600,45.9,46.86,45.78,46.5,20600,0.0,1.0
2006-03-06,44.27,46.98,42.87,46.0,76900,44.27,46.98,42.87,46.0,76900,0.0,1.0
2006-03-07,43.99,44.71,43.59,44.71,42400,43.99,44.71,43.59,44.71,42400,0.0,1.0
2006-03-08,43.21,43.55,43.0,43.31,34100,43.21,43.55,43.0,43.31,34100,0.0,1.0
2006-03-09,46.37,47.0,43.02,43.05,131600,46.37,47.0,43.02,43.05,131600,0.0,1.0
2006-03-10,46.1,46.34,45.6,46.25,17900,46.1,46.34,45.6,46.25,17900,0.0,1.0
2006-03-13,45.26,46.54,45.04,45.45,28800,45.26,46.54,45.04,45.45,28800,0.0,1.0
2006-03-14,45.02,45.6,44.5,45.6,27000,45.02,45.6,44.5,45.6,27000,0.0,1.0
2006-03-15,45.3,45.9,44.71,45.72,16400,45.3,45.9,44.71,45.72,16400,0.0,1.0
2006-03-16,45.73,45.73,44.95,45.03,19600,45.73,45.73,44.95,45.03,19600,0.0,1.0
2006-03-17,45.75,46.25,45.75,46.0,20500,45.75,46.25,45.75,46.0,20500,0.0,1.0
2006-03-20,45.6,46.0,45.04,45.42,45200,45.6,46.0,45.04,45.42,45200,0.0,1.0
2006-03-21,45.67,46.05,45.03,46.05,27200,45.67,46.05,45.03,46.05,27200,0.0,1.0
2006-03-22,45.49,45.82,45.1,45.65,14200,45.49,45.82,45.1,45.65,14200,0.0,1.0
2006-03-23,45.82,45.94,45.17,45.3,16800,45.82,45.94,45.17,45.3,16800,0.0,1.0
2006-03-24,45.94,46.08,45.18,45.46,19100,45.94,46.08,45.18,45.46,19100,0.0,1.0
2006-03-27,46.0,46.05,45.44,46.05,47000,46.0,46.05,45.44,46.05,47000,0.0,1.0
2006-03-28,46.0,46.05,45.51,46.0,26000,46.0,46.05,45.51,46.0,26000,0.0,1.0
2006-03-29,48.03,48.5,46.23,46.23,68800,48.03,48.5,46.23,46.23,68800,0.0,1.0
2006-03-30,47.91,47.93,47.75,47.9,17700,47.91,47.93,47.75,47.9,17700,0.0,1.0
2006-03-31,48.59,48.59,47.85,47.85,57000,48.59,48.59,47.85,47.85,57000,0.0,1.0
2006-04-03,48.96,48.98,48.4188,48.55,43500,48.96,48.98,48.4188,48.55,43500,0.0,1.0
2006-04-04,48.91,49.0,48.62,49.0,24200,48.91,49.0,48.62,49.0,24200,0.0,1.0
2006-04-05,48.08,48.91,47.32,48.91,38900,48.08,48.91,47.32,48.91,38900,0.0,1.0
2006-04-06,47.45,47.98,47.0,47.644,39000,47.45,47.98,47.0,47.644,39000,0.0,1.0
2006-04-07,46.99,47.7299,46.63,47.0,36400,46.99,47.7299,46.63,47.0,36400,0.0,1.0
2006-04-10,47.25,47.94,46.55,47.64,28000,47.25,47.94,46.55,47.64,28000,0.0,1.0
2006-04-11,46.3,47.47,45.1,47.25,26100,46.3,47.47,45.1,47.25,26100,0.0,1.0
2006-04-12,46.24,46.6,45.09,46.37,24600,46.24,46.6,45.09,46.37,24600,0.0,1.0
2006-04-13,45.55,46.18,45.07,45.36,28800,45.55,46.18,45.07,45.36,28800,0.0,1.0
2006-04-17,46.34,47.24,46.091,47.23,45300,46.34,47.24,46.091,47.23,45300,0.0,1.0
2006-04-18,45.61,46.6,45.03,46.0,39500,45.61,46.6,45.03,46.0,39500,0.0,1.0
2006-04-19,45.68,45.73,44.55,44.93,26600,45.68,45.73,44.55,44.93,26600,0.0,1.0
2006-04-20,46.07,46.26,45.23,45.24,14900,46.07,46.26,45.23,45.24,14900,0.0,1.0
2006-04-21,46.68,46.77,45.75,45.83,9700,46.68,46.77,45.75,45.83,9700,0.0,1.0
2006-04-24,46.02,46.62,45.35,45.35,29800,46.02,46.62,45.35,45.35,29800,0.0,1.0
2006-04-25,44.81,46.02,44.81,45.08,14200,44.81,46.02,44.81,45.08,14200,0.0,1.0
2006-04-26,45.06,45.13,45.0,45.0,9700,45.06,45.13,45.0,45.0,9700,0.0,1.0
2006-04-27,45.46,45.6,45.01,45.12,10500,45.46,45.6,45.01,45.12,10500,0.0,1.0
2006-04-28,45.27,45.85,44.7,44.7,31800,45.27,45.85,44.7,44.7,31800,0.0,1.0
2006-05-01,46.5,46.88,40.75,44.49,59400,46.5,46.88,40.75,44.49,59400,0.0,1.0
2006-05-02,46.35,46.98,43.02,43.02,103500,46.35,46.98,43.02,43.02,103500,0.0,1.0
2006-05-03,45.89,46.44,45.06,46.0,51200,45.89,46.44,45.06,46.0,51200,0.0,1.0
2006-05-04,45.4,46.39,45.16,45.55,13000,45.4,46.39,45.16,45.55,13000,0.0,1.0
2006-05-05,45.74,45.9,45.5,45.5,17800,45.74,45.9,45.5,45.5,17800,0.0,1.0
2006-05-08,46.24,47.36,45.15,45.15,28300,46.24,47.36,45.15,45.15,28300,0.0,1.0
2006-05-09,46.4,47.07,45.79,45.84,33500,46.4,47.07,45.79,45.84,33500,0.0,1.0
2006-05-10,45.7,46.32,45.7,46.25,8900,45.7,46.32,45.7,46.25,8900,0.0,1.0
2006-05-11,45.0,45.47,44.84,45.01,34700,45.0,45.47,44.84,45.01,34700,0.0,1.0
2006-05-12,45.31,45.8,44.7,45.26,4500,45.31,45.8,44.7,45.26,4500,0.0,1.0
2006-05-15,45.55,45.92,45.01,45.01,7000,45.55,45.92,45.01,45.01,7000,0.0,1.0
2006-05-16,46.18,46.35,45.0,45.14,35700,46.18,46.35,45.0,45.14,35700,0.0,1.0
2006-05-17,45.1,45.38,44.46,44.46,11000,45.1,45.38,44.46,44.46,11000,0.0,1.0
2006-05-18,45.41,46.74,45.0,45.33,13900,45.41,46.74,45.0,45.33,13900,0.0,1.0
2006-05-19,45.05,45.4,44.0,45.39,28500,45.05,45.4,44.0,45.39,28500,0.0,1.0
2006-05-22,44.295,45.05,44.01,44.17,40400,44.295,45.05,44.01,44.17,40400,0.0,1.0
2006-05-23,44.98,45.0,44.58,44.58,26400,44.98,45.0,44.58,44.58,26400,0.0,1.0
2006-05-24,44.98,45.35,44.55,44.78,33100,44.98,45.35,44.55,44.78,33100,0.0,1.0
2006-05-25,45.16,45.2,44.57,44.9694,41100,45.16,45.2,44.57,44.9694,41100,0.0,1.0
2006-05-26,45.83,46.75,45.4,45.53,16300,45.83,46.75,45.4,45.53,16300,0.0,1.0
2006-05-30,45.43,45.95,45.06,45.49,25700,45.43,45.95,45.06,45.49,25700,0.0,1.0
2006-05-31,47.43,47.85,44.98,44.98,30400,47.43,47.85,44.98,44.98,30400,0.0,1.0
2006-06-01,48.57,48.8,46.85,47.2,24900,48.57,48.8,46.85,47.2,24900,0.0,1.0
2006-06-02,48.23,48.97,47.76,48.85,19100,48.23,48.97,47.76,48.85,19100,0.0,1.0
2006-06-05,46.85,49.85,46.29,48.06,66500,46.85,49.85,46.29,48.06,66500,0.0,1.0
2006-06-06,45.64,48.47,45.07,46.33,44700,45.64,48.47,45.07,46.33,44700,0.0,1.0
2006-06-07,46.14,47.19,45.49,45.76,29000,46.14,47.19,45.49,45.76,29000,0.0,1.0
2006-06-08,45.2,46.26,44.95,45.59,62600,45.2,46.26,44.95,45.59,62600,0.0,1.0
2006-06-09,45.25,46.1,44.44,45.1,21300,45.25,46.1,44.44,45.1,21300,0.0,1.0
2006-06-12,44.79,45.51,44.37,45.01,16800,44.79,45.51,44.37,45.01,16800,0.0,1.0
2006-06-13,43.79,45.14,43.55,44.21,28000,43.79,45.14,43.55,44.21,28000,0.0,1.0
2006-06-14,44.1,44.1,42.5,43.17,32200,44.1,44.1,42.5,43.17,32200,0.0,1.0
2006-06-15,44.34,44.79,43.88,43.9,12700,44.34,44.79,43.88,43.9,12700,0.0,1.0
2006-06-16,43.18,44.5,43.15,44.5,24300,43.18,44.5,43.15,44.5,24300,0.0,1.0
2006-06-19,43.16,43.96,42.63,43.41,30400,43.16,43.96,42.63,43.41,30400,0.0,1.0
2006-06-20,43.36,43.4,42.51,42.51,30300,43.36,43.4,42.51,42.51,30300,0.0,1.0
2006-06-21,42.97,43.3,42.87,43.01,21500,42.97,43.3,42.87,43.01,21500,0.0,1.0
2006-06-22,43.5,44.12,42.05,42.76,186000,43.5,44.12,42.05,42.76,186000,0.0,1.0
2006-06-23,44.94,46.6,43.03,44.99,146700,44.94,46.6,43.03,44.99,146700,0.0,1.0
2006-06-26,47.77,47.91,44.89,45.64,33300,47.77,47.91,44.89,45.64,33300,0.0,1.0
2006-06-27,47.4,48.29,46.92,48.0,48000,47.4,48.29,46.92,48.0,48000,0.0,1.0
2006-06-28,46.26,47.45,45.4,47.45,29000,46.26,47.45,45.4,47.45,29000,0.0,1.0
2006-06-29,48.13,48.21,45.61,46.5,51100,48.13,48.21,45.61,46.5,51100,0.0,1.0
2006-06-30,44.44,48.37,44.44,48.37,721100,44.44,48.37,44.44,48.37,721100,0.0,1.0
2006-07-03,44.9,45.48,44.59,44.61,32300,44.9,45.48,44.59,44.61,32300,0.0,1.0
2006-07-05,43.67,45.49,43.12,44.5,38300,43.67,45.49,43.12,44.5,38300,0.0,1.0
2006-07-06,42.88,44.46,42.64,43.2,55200,42.88,44.46,42.64,43.2,55200,0.0,1.0
2006-07-07,43.33,43.42,42.87,42.89,57400,43.33,43.42,42.87,42.89,57400,0.0,1.0
2006-07-10,43.36,43.56,43.16,43.5,24700,43.36,43.56,43.16,43.5,24700,0.0,1.0
2006-07-11,43.82,43.92,43.0,43.35,32300,43.82,43.92,43.0,43.35,32300,0.0,1.0
2006-07-12,43.19,44.4,42.94,44.4,41400,43.19,44.4,42.94,44.4,41400,0.0,1.0
2006-07-13,40.89,43.02,40.02,43.02,46000,40.89,43.02,40.02,43.02,46000,0.0,1.0
2006-07-14,38.33,41.7,37.35,40.75,103400,38.33,41.7,37.35,40.75,103400,0.0,1.0
2006-07-17,38.22,38.86,37.96,37.96,43400,38.22,38.86,37.96,37.96,43400,0.0,1.0
2006-07-18,38.13,38.91,38.0,38.78,25000,38.13,38.91,38.0,38.78,25000,0.0,1.0
2006-07-19,38.67,38.89,38.0,38.0,31500,38.67,38.89,38.0,38.0,31500,0.0,1.0
2006-07-20,38.01,38.9,37.51,38.9,48700,38.01,38.9,37.51,38.9,48700,0.0,1.0
2006-07-21,37.08,37.5,36.26,37.48,173100,37.08,37.5,36.26,37.48,173100,0.0,1.0
2006-07-24,36.04,37.15,35.94,37.06,130200,36.04,37.15,35.94,37.06,130200,0.0,1.0
2006-07-25,34.73,36.46,34.62,35.77,156800,34.73,36.46,34.62,35.77,156800,0.0,1.0
2006-07-26,32.92,34.49,32.65,34.41,99000,32.92,34.49,32.65,34.41,99000,0.0,1.0
2006-07-27,31.85,33.77,31.25,32.54,134900,31.85,33.77,31.25,32.54,134900,0.0,1.0
2006-07-28,32.95,33.12,31.35,31.85,182700,32.95,33.12,31.35,31.85,182700,0.0,1.0
2006-07-31,32.75,33.37,32.04,32.04,106900,32.75,33.37,32.04,32.04,106900,0.0,1.0
2006-08-01,32.95,33.18,31.77,31.8,70600,32.95,33.18,31.77,31.8,70600,0.0,1.0
2006-08-02,33.58,33.97,32.98,33.28,57700,33.58,33.97,32.98,33.28,57700,0.0,1.0
2006-08-03,34.76,34.96,33.52,33.54,37100,34.76,34.96,33.52,33.54,37100,0.0,1.0
2006-08-04,34.04,34.7,33.59,34.0,38000,34.04,34.7,33.59,34.0,38000,0.0,1.0
2006-08-07,33.75,34.18,33.52,34.0,27900,33.75,34.18,33.52,34.0,27900,0.0,1.0
2006-08-08,33.73,34.48,33.18,33.5,34100,33.73,34.48,33.18,33.5,34100,0.0,1.0
2006-08-09,32.49,34.22,32.28,34.22,43400,32.49,34.22,32.28,34.22,43400,0.0,1.0
2006-08-10,32.2,32.43,31.4,32.34,38700,32.2,32.43,31.4,32.34,38700,0.0,1.0
2006-08-11,32.3,32.3,31.83,32.29,23800,32.3,32.3,31.83,32.29,23800,0.0,1.0
2006-08-14,30.78,32.89,30.72,32.7,31400,30.78,32.89,30.72,32.7,31400,0.0,1.0
2006-08-15,31.35,31.71,30.8801,31.0,49000,31.35,31.71,30.8801,31.0,49000,0.0,1.0
2006-08-16,31.6,31.78,30.31,31.34,44000,31.6,31.78,30.31,31.34,44000,0.0,1.0
2006-08-17,31.5,31.82,31.35,31.63,33200,31.5,31.82,31.35,31.63,33200,0.0,1.0
2006-08-18,31.36,31.72,31.26,31.66,33700,31.36,31.72,31.26,31.66,33700,0.0,1.0
2006-08-21,31.06,31.37,30.99,31.1,46500,31.06,31.37,30.99,31.1,46500,0.0,1.0
2006-08-22,31.07,31.52,30.8,31.0,48600,31.07,31.52,30.8,31.0,48600,0.0,1.0
2006-08-23,31.13,31.69,30.9,31.17,39800,31.13,31.69,30.9,31.17,39800,0.0,1.0
2006-08-24,31.36,31.6205,31.24,31.24,42600,31.36,31.6205,31.24,31.24,42600,0.0,1.0
2006-08-25,31.65,31.78,31.25,31.25,17700,31.65,31.78,31.25,31.25,17700,0.0,1.0
2006-08-28,31.41,31.91,31.38,31.57,45200,31.41,31.91,31.38,31.57,45200,0.0,1.0
2006-08-29,32.06,32.24,31.33,31.54,36700,32.06,32.24,31.33,31.54,36700,0.0,1.0
2006-08-30,32.61,32.74,31.95,32.58,14000,32.61,32.74,31.95,32.58,14000,0.0,1.0
2006-08-31,34.02,34.27,32.55,32.55,35500,34.02,34.27,32.55,32.55,35500,0.0,1.0
2006-09-01,34.21,34.73,34.19,34.65,11800,34.21,34.73,34.19,34.65,11800,0.0,1.0
2006-09-05,33.28,34.73,33.28,34.32,44200,33.28,34.73,33.28,34.32,44200,0.0,1.0
2006-09-06,32.0,33.03,31.73,33.03,34700,32.0,33.03,31.73,33.03,34700,0.0,1.0
2006-09-07,32.08,32.96,31.85,31.85,19700,32.08,32.96,31.85,31.85,19700,0.0,1.0
2006-09-08,32.0,32.0,31.65,31.95,10600,32.0,32.0,31.65,31.95,10600,0.0,1.0
2006-09-11,32.0,32.44,31.86,31.86,15000,32.0,32.44,31.86,31.86,15000,0.0,1.0
2006-09-12,32.47,32.5,31.84,32.07,43600,32.47,32.5,31.84,32.07,43600,0.0,1.0
2006-09-13,32.87,32.93,31.84,32.41,33000,32.87,32.93,31.84,32.41,33000,0.0,1.0
2006-09-14,33.11,33.44,32.55,32.88,13100,33.11,33.44,32.55,32.88,13100,0.0,1.0
2006-09-15,31.93,33.336,31.58,33.3,56900,31.93,33.336,31.58,33.3,56900,0.0,1.0
2006-09-18,31.84,32.3582,31.75,31.94,10700,31.84,32.3582,31.75,31.94,10700,0.0,1.0
2006-09-19,31.76,32.65,31.5,31.76,87600,31.76,32.65,31.5,31.76,87600,0.0,1.0
2006-09-20,31.1,31.97,30.98,31.97,49400,31.1,31.97,30.98,31.97,49400,0.0,1.0
2006-09-21,30.45,31.09,30.26,31.09,21100,30.45,31.09,30.26,31.09,21100,0.0,1.0
2006-09-22,29.94,30.46,29.81,30.46,40400,29.94,30.46,29.81,30.46,40400,0.0,1.0
2006-09-25,29.41,30.23,28.92,29.88,60600,29.41,30.23,28.92,29.88,60600,0.0,1.0
2006-09-26,29.4625,29.84,29.01,29.3,29900,29.4625,29.84,29.01,29.3,29900,0.0,1.0
2006-09-27,29.14,29.47,28.9,29.47,83600,29.14,29.47,28.9,29.47,83600,0.0,1.0
2006-09-28,30.16,30.47,29.26,29.26,133900,30.16,30.47,29.26,29.26,133900,0.0,1.0
2006-09-29,31.51,31.51,30.23,30.23,49700,31.51,31.51,30.23,30.23,49700,0.0,1.0
2006-10-02,30.65,31.5,30.47,31.4,24000,30.65,31.5,30.47,31.4,24000,0.0,1.0
2006-10-03,30.15,30.68,29.92,30.68,52200,30.15,30.68,29.92,30.68,52200,0.0,1.0
2006-10-04,32.11,32.58,30.35,30.63,46700,32.11,32.58,30.35,30.63,46700,0.0,1.0
2006-10-05,33.26,33.45,31.84,32.01,47900,33.26,33.45,31.84,32.01,47900,0.0,1.0
2006-10-06,33.22,33.52,32.49,33.02,8000,33.22,33.52,32.49,33.02,8000,0.0,1.0
2006-10-09,33.29,33.63,33.0,33.1,24200,33.29,33.63,33.0,33.1,24200,0.0,1.0
2006-10-10,33.33,33.84,33.1,33.1,19800,33.33,33.84,33.1,33.1,19800,0.0,1.0
2006-10-11,33.05,33.3735,32.93,33.31,134800,33.05,33.3735,32.93,33.31,134800,0.0,1.0
2006-10-12,33.29,33.4,33.01,33.27,106500,33.29,33.4,33.01,33.27,106500,0.0,1.0
2006-10-13,33.22,33.35,32.98,33.18,23700,33.22,33.35,32.98,33.18,23700,0.0,1.0
2006-10-16,34.52,34.8,33.31,33.31,14800,34.52,34.8,33.31,33.31,14800,0.0,1.0
2006-10-17,33.54,34.09,33.25,33.45,38800,33.54,34.09,33.25,33.45,38800,0.0,1.0
2006-10-18,33.7,34.9,33.33,33.33,19100,33.7,34.9,33.33,33.33,19100,0.0,1.0
2006-10-19,34.26,34.7801,33.76,34.09,22900,34.26,34.7801,33.76,34.09,22900,0.0,1.0
2006-10-20,34.79,35.42,29.18,32.8,111800,34.79,35.42,29.18,32.8,111800,0.0,1.0
2006-10-23,33.45,34.6,33.13,34.6,60500,33.45,34.6,33.13,34.6,60500,0.0,1.0
2006-10-24,33.23,33.39,33.0,33.25,15000,33.23,33.39,33.0,33.25,15000,0.0,1.0
2006-10-25,33.4,33.4,33.01,33.2,23200,33.4,33.4,33.01,33.2,23200,0.0,1.0
2006-10-26,34.7,34.7,33.48,33.64,19300,34.7,34.7,33.48,33.64,19300,0.0,1.0
2006-10-27,34.35,34.611,33.97,34.55,9600,34.35,34.611,33.97,34.55,9600,0.0,1.0
2006-10-30,33.33,34.35,32.57,34.18,31200,33.33,34.35,32.57,34.18,31200,0.0,1.0
2006-10-31,33.58,33.85,33.0,33.25,26200,33.58,33.85,33.0,33.25,26200,0.0,1.0
2006-11-01,33.13,33.74,33.02,33.63,20500,33.13,33.74,33.02,33.63,20500,0.0,1.0
2006-11-02,33.06,33.12,32.8,33.0,24700,33.06,33.12,32.8,33.0,24700,0.0,1.0
2006-11-03,33.05,33.54,33.0,33.09,13500,33.05,33.54,33.0,33.09,13500,0.0,1.0
2006-11-06,34.01,34.13,33.13,33.27,13700,34.01,34.13,33.13,33.27,13700,0.0,1.0
2006-11-07,34.48,34.83,33.99,34.0,20800,34.48,34.83,33.99,34.0,20800,0.0,1.0
2006-11-08,35.79,36.12,34.25,34.25,15800,35.79,36.12,34.25,34.25,15800,0.0,1.0
2006-11-09,34.08,36.09,33.875,35.94,28600,34.08,36.09,33.875,35.94,28600,0.0,1.0
2006-11-10,33.78,34.13,33.3,34.03,14200,33.78,34.13,33.3,34.03,14200,0.0,1.0
2006-11-13,33.79,33.99,33.58,33.85,25700,33.79,33.99,33.58,33.85,25700,0.0,1.0
2006-11-14,34.62,34.62,33.78,33.92,33500,34.62,34.62,33.78,33.92,33500,0.0,1.0
2006-11-15,35.93,36.07,34.72,34.72,68000,35.93,36.07,34.72,34.72,68000,0.0,1.0
2006-11-16,36.61,36.75,35.82,36.1,8900,36.61,36.75,35.82,36.1,8900,0.0,1.0
2006-11-17,36.24,36.61,35.74,36.61,9700,36.24,36.61,35.74,36.61,9700,0.0,1.0
2006-11-20,36.92,36.92,36.11,36.2,7100,36.92,36.92,36.11,36.2,7100,0.0,1.0
2006-11-21,36.58,36.8,36.31,36.8,8600,36.58,36.8,36.31,36.8,8600,0.0,1.0
2006-11-22,36.32,36.78,35.392,36.7,18400,36.32,36.78,35.392,36.7,18400,0.0,1.0
2006-11-24,35.8,36.25,35.74,36.25,3500,35.8,36.25,35.74,36.25,3500,0.0,1.0
2006-11-27,34.75,35.62,34.73,35.62,25000,34.75,35.62,34.73,35.62,25000,0.0,1.0
2006-11-28,34.95,35.0,34.59,34.59,7300,34.95,35.0,34.59,34.59,7300,0.0,1.0
2006-11-29,35.41,35.9099,35.12,35.13,13700,35.41,35.9099,35.12,35.13,13700,0.0,1.0
2006-11-30,35.5,35.99,35.22,35.22,14400,35.5,35.99,35.22,35.22,14400,0.0,1.0
2006-12-01,35.41,35.5,34.9,35.445,24500,35.41,35.5,34.9,35.445,24500,0.0,1.0
2006-12-04,35.53,35.99,35.24,35.54,19300,35.53,35.99,35.24,35.54,19300,0.0,1.0
2006-12-05,35.67,35.72,35.3,35.5,13700,35.67,35.72,35.3,35.5,13700,0.0,1.0
2006-12-06,35.44,35.7,35.41,35.53,18200,35.44,35.7,35.41,35.53,18200,0.0,1.0
2006-12-07,35.4,35.72,35.4,35.688,14400,35.4,35.72,35.4,35.688,14400,0.0,1.0
2006-12-08,35.05,35.39,34.72,35.39,19800,35.05,35.39,34.72,35.39,19800,0.0,1.0
2006-12-11,35.2,35.4,34.72,34.72,124700,35.2,35.4,34.72,34.72,124700,0.0,1.0
2006-12-12,34.41,35.28,34.4,35.28,32500,34.41,35.28,34.4,35.28,32500,0.0,1.0
2006-12-13,34.92,35.42,34.73,34.73,12400,34.92,35.42,34.73,34.73,12400,0.0,1.0
2006-12-14,34.69,35.43,34.69,34.92,18300,34.69,35.43,34.69,34.92,18300,0.0,1.0
2006-12-15,35.04,35.1,34.68,34.96,77100,35.04,35.1,34.68,34.96,77100,0.0,1.0
2006-12-18,33.97,35.45,33.76,35.45,29700,33.97,35.45,33.76,35.45,29700,0.0,1.0
2006-12-19,34.32,34.35,33.7145,33.91,17100,34.32,34.35,33.7145,33.91,17100,0.0,1.0
2006-12-20,34.05,34.21,33.76,34.0,16400,34.05,34.21,33.76,34.0,16400,0.0,1.0
2006-12-21,34.03,34.2,33.76,34.05,28900,34.03,34.2,33.76,34.05,28900,0.0,1.0
2006-12-22,34.32,34.37,33.54,34.08,28900,34.32,34.37,33.54,34.08,28900,0.0,1.0
2006-12-26,34.02,34.17,33.69,33.83,9300,34.02,34.17,33.69,33.83,9300,0.0,1.0
2006-12-27,35.33,35.45,33.91,33.91,23700,35.33,35.45,33.91,33.91,23700,0.0,1.0
2006-12-28,35.73,35.75,35.38,35.44,8100,35.73,35.75,35.38,35.44,8100,0.0,1.0
2006-12-29,35.04,36.18,34.73,35.86,74500,35.04,36.18,34.73,35.86,74500,0.0,1.0
2007-01-03,34.92,35.99,34.14,35.99,36500,34.92,35.99,34.14,35.99,36500,0.0,1.0
2007-01-04,35.0,35.14,34.53,35.0,18500,35.0,35.14,34.53,35.0,18500,0.0,1.0
2007-01-05,33.16,34.63,32.95,34.63,30400,33.16,34.63,32.95,34.63,30400,0.0,1.0
2007-01-08,32.54,33.15,32.1,33.01,29500,32.54,33.15,32.1,33.01,29500,0.0,1.0
2007-01-09,32.53,32.73,32.25,32.73,22800,32.53,32.73,32.25,32.73,22800,0.0,1.0
2007-01-10,32.84,33.09,32.25,32.47,15000,32.84,33.09,32.25,32.47,15000,0.0,1.0
2007-01-11,32.88,34.53,32.5,33.1,11000,32.88,34.53,32.5,33.1,11000,0.0,1.0
2007-01-12,34.09,34.37,33.0,33.0,12600,34.09,34.37,33.0,33.0,12600,0.0,1.0
2007-01-16,33.0,34.37,33.0,34.37,11400,33.0,34.37,33.0,34.37,11400,0.0,1.0
2007-01-17,32.63,33.58,32.46,33.0,83800,32.63,33.58,32.46,33.0,83800,0.0,1.0
2007-01-18,32.22,32.75,32.16,32.53,111500,32.22,32.75,32.16,32.53,111500,0.0,1.0
2007-01-19,32.27,32.7,32.09,32.21,35600,32.27,32.7,32.09,32.21,35600,0.0,1.0
2007-01-22,32.0,32.54,32.0,32.25,16400,32.0,32.54,32.0,32.25,16400,0.0,1.0
2007-01-23,32.39,33.35,32.39,32.66,17500,32.39,33.35,32.39,32.66,17500,0.0,1.0
2007-01-24,32.63,33.0,32.3,33.0,16400,32.63,33.0,32.3,33.0,16400,0.0,1.0
2007-01-25,31.75,33.19,31.68,32.91,25300,31.75,33.19,31.68,32.91,25300,0.0,1.0
2007-01-26,31.92,32.17,31.65,31.68,81100,31.92,32.17,31.65,31.68,81100,0.0,1.0
2007-01-29,32.36,32.53,31.7,31.7,8800,32.36,32.53,31.7,31.7,8800,0.0,1.0
2007-01-30,32.31,32.51,32.02,32.02,26100,32.31,32.51,32.02,32.02,26100,0.0,1.0
2007-01-31,32.37,32.96,32.04,32.2,27300,32.37,32.96,32.04,32.2,27300,0.0,1.0
2007-02-01,32.4,33.16,32.4,32.96,19100,32.4,33.16,32.4,32.96,19100,0.0,1.0
2007-02-02,33.14,33.21,32.72,32.72,16600,33.14,33.21,32.72,32.72,16600,0.0,1.0
2007-02-05,33.01,33.3,32.78,33.01,17800,33.01,33.3,32.78,33.01,17800,0.0,1.0
2007-02-06,33.2,33.2,32.69,33.07,14800,33.2,33.2,32.69,33.07,14800,0.0,1.0
2007-02-07,34.55,35.42,32.79,32.98,69600,34.55,35.42,32.79,32.98,69600,0.0,1.0
2007-02-08,34.42,34.87,34.1,34.5,23700,34.42,34.87,34.1,34.5,23700,0.0,1.0
2007-02-09,32.92,34.26,32.75,34.26,39500,32.92,34.26,32.75,34.26,39500,0.0,1.0
2007-02-12,32.95,33.48,32.84,33.03,34700,32.95,33.48,32.84,33.03,34700,0.0,1.0
2007-02-13,33.58,33.58,32.96,32.96,20800,33.58,33.58,32.96,32.96,20800,0.0,1.0
2007-02-14,33.5,33.54,33.0,33.47,23300,33.5,33.54,33.0,33.47,23300,0.0,1.0
2007-02-15,33.55,33.71,33.31,33.36,17700,33.55,33.71,33.31,33.36,17700,0.0,1.0
2007-02-16,33.85,34.1,33.57,33.68,15300,33.85,34.1,33.57,33.68,15300,0.0,1.0
2007-02-20,34.05,34.24,33.52,33.93,7000,34.05,34.24,33.52,33.93,7000,0.0,1.0
2007-02-21,33.91,34.05,33.71,33.71,6200,33.91,34.05,33.71,33.71,6200,0.0,1.0
2007-02-22,34.44,34.55,33.84,33.88,15100,34.44,34.55,33.84,33.88,15100,0.0,1.0
2007-02-23,34.75,34.87,34.11,34.24,18700,34.75,34.87,34.11,34.24,18700,0.0,1.0
2007-02-26,35.07,35.25,34.74,35.02,21400,35.07,35.25,34.74,35.02,21400,0.0,1.0
2007-02-27,33.1,34.67,33.05,34.45,34600,33.1,34.67,33.05,34.45,34600,0.0,1.0
2007-02-28,33.01,33.59,32.85,33.0,27100,33.01,33.59,32.85,33.0,27100,0.0,1.0
2007-03-01,32.61,34.14,32.1,32.28,43500,32.61,34.14,32.1,32.28,43500,0.0,1.0
2007-03-02,32.23,32.5599,32.21,32.21,30400,32.23,32.5599,32.21,32.21,30400,0.0,1.0
2007-03-05,32.0,32.52,31.9,32.0,38900,32.0,32.52,31.9,32.0,38900,0.0,1.0
2007-03-06,32.28,32.62,32.14,32.36,16200,32.28,32.62,32.14,32.36,16200,0.0,1.0
2007-03-07,32.14,32.66,32.05,32.23,24200,32.14,32.66,32.05,32.23,24200,0.0,1.0
2007-03-08,32.22,32.61,31.8801,32.33,13800,32.22,32.61,31.8801,32.33,13800,0.0,1.0
2007-03-09,33.01,33.01,32.54,32.54,12900,33.01,33.01,32.54,32.54,12900,0.0,1.0
2007-03-12,32.64,33.56,32.36,32.45,21400,32.64,33.56,32.36,32.45,21400,0.0,1.0
2007-03-13,32.2,32.9,32.09,32.78,42100,32.2,32.9,32.09,32.78,42100,0.0,1.0
2007-03-14,32.57,32.67,31.93,31.93,45900,32.57,32.67,31.93,31.93,45900,0.0,1.0
2007-03-15,34.09,34.09,32.32,32.32,29700,34.09,34.09,32.32,32.32,29700,0.0,1.0
2007-03-16,33.7,34.57,33.53,34.08,73000,33.7,34.57,33.53,34.08,73000,0.0,1.0
2007-03-19,34.74,34.83,33.57,33.57,58400,34.74,34.83,33.57,33.57,58400,0.0,1.0
2007-03-20,35.2,35.2,34.54,34.58,14400,35.2,35.2,34.54,34.58,14400,0.0,1.0
2007-03-21,35.75,35.8,34.84,35.24,33000,35.75,35.8,34.84,35.24,33000,0.0,1.0
2007-03-22,35.38,36.11,35.11,36.0,16800,35.38,36.11,35.11,36.0,16800,0.0,1.0
2007-03-23,35.41,35.56,35.2,35.2,11300,35.41,35.56,35.2,35.2,11300,0.0,1.0
2007-03-26,35.07,35.4,34.86,35.4,18500,35.07,35.4,34.86,35.4,18500,0.0,1.0
2007-03-27,35.0,35.31,34.85,35.31,13000,35.0,35.31,34.85,35.31,13000,0.0,1.0
2007-03-28,35.0,35.24,34.69,34.84,18700,35.0,35.24,34.69,34.84,18700,0.0,1.0
2007-03-29,34.33,35.3,34.33,35.3,19500,34.33,35.3,34.33,35.3,19500,0.0,1.0
2007-03-30,34.95,34.95,33.99,34.75,16600,34.95,34.95,33.99,34.75,16600,0.0,1.0
2007-04-02,34.8,35.19,34.63,34.95,28200,34.8,35.19,34.63,34.95,28200,0.0,1.0
2007-04-03,35.76,35.824,34.74,34.87,33700,35.76,35.824,34.74,34.87,33700,0.0,1.0
2007-04-04,38.21,38.74,35.43,35.61,59400,38.21,38.74,35.43,35.61,59400,0.0,1.0
2007-04-05,37.38,38.24,37.05,38.2,21200,37.38,38.24,37.05,38.2,21200,0.0,1.0
2007-04-09,35.95,37.68,35.95,37.67,48600,35.95,37.68,35.95,37.67,48600,0.0,1.0
2007-04-10,35.9,35.91,35.69,35.69,16000,35.9,35.91,35.69,35.69,16000,0.0,1.0
2007-04-11,36.02,36.38,35.75,36.0,18200,36.02,36.38,35.75,36.0,18200,0.0,1.0
2007-04-12,36.51,36.51,35.98,36.05,13300,36.51,36.51,35.98,36.05,13300,0.0,1.0
2007-04-13,37.7,37.83,36.29,36.6,23900,37.7,37.83,36.29,36.6,23900,0.0,1.0
2007-04-16,37.95,38.12,37.84,38.0,17300,37.95,38.12,37.84,38.0,17300,0.0,1.0
2007-04-17,36.83,38.04,36.63,38.04,13500,36.83,38.04,36.63,38.04,13500,0.0,1.0
2007-04-18,36.44,36.85,36.08,36.52,29100,36.44,36.85,36.08,36.52,29100,0.0,1.0
2007-04-19,35.8,36.14,35.71,36.14,16700,35.8,36.14,35.71,36.14,16700,0.0,1.0
2007-04-20,35.88,36.35,34.8,36.35,28200,35.88,36.35,34.8,36.35,28200,0.0,1.0
2007-04-23,36.44,36.44,35.7,35.7,17300,36.44,36.44,35.7,35.7,17300,0.0,1.0
2007-04-24,36.52,36.73,36.11,36.22,17400,36.52,36.73,36.11,36.22,17400,0.0,1.0
2007-04-25,37.05,37.72,36.25,36.68,17700,37.05,37.72,36.25,36.68,17700,0.0,1.0
2007-04-26,37.75,37.82,37.02,37.02,41100,37.75,37.82,37.02,37.02,41100,0.0,1.0
2007-04-27,37.89,38.13,37.05,37.56,22900,37.89,38.13,37.05,37.56,22900,0.0,1.0
2007-04-30,37.56,38.165,36.94,36.94,37600,37.56,38.165,36.94,36.94,37600,0.0,1.0
2007-05-01,37.82,38.12,37.15,37.44,28800,37.82,38.12,37.15,37.44,28800,0.0,1.0
2007-05-02,36.78,37.9,36.15,37.15,35900,36.78,37.9,36.15,37.15,35900,0.0,1.0
2007-05-03,36.76,38.19,35.33,36.12,57500,36.76,38.19,35.33,36.12,57500,0.0,1.0
2007-05-04,37.18,37.29,36.0,36.69,53700,37.18,37.29,36.0,36.69,53700,0.0,1.0
2007-05-07,37.16,37.45,37.02,37.06,36200,37.16,37.45,37.02,37.06,36200,0.0,1.0
2007-05-08,36.66,37.04,36.0,37.04,105600,36.66,37.04,36.0,37.04,105600,0.0,1.0
2007-05-09,36.61,36.61,35.26,36.29,32300,36.61,36.61,35.26,36.29,32300,0.0,1.0
2007-05-10,36.2,36.46,36.15,36.34,27700,36.2,36.46,36.15,36.34,27700,0.0,1.0
2007-05-11,36.35,36.85,36.11,36.49,33100,36.35,36.85,36.11,36.49,33100,0.0,1.0
2007-05-14,36.4,36.7399,36.2,36.3,68300,36.4,36.7399,36.2,36.3,68300,0.0,1.0
2007-05-15,36.28,36.54,36.15,36.34,32300,36.28,36.54,36.15,36.34,32300,0.0,1.0
2007-05-16,36.35,36.4,36.2299,36.3,39200,36.35,36.4,36.2299,36.3,39200,0.0,1.0
2007-05-17,36.67,36.79,36.27,36.33,50200,36.67,36.79,36.27,36.33,50200,0.0,1.0
2007-05-18,36.52,36.73,36.32,36.69,26700,36.52,36.73,36.32,36.69,26700,0.0,1.0
2007-05-21,36.92,37.06,36.5,36.5,36000,36.92,37.06,36.5,36.5,36000,0.0,1.0
2007-05-22,37.8,37.99,36.81,36.83,51500,37.8,37.99,36.81,36.83,51500,0.0,1.0
2007-05-23,37.57,38.21,37.25,37.4,33800,37.57,38.21,37.25,37.4,33800,0.0,1.0
2007-05-24,37.02,37.72,36.52,37.36,19100,37.02,37.72,36.52,37.36,19100,0.0,1.0
2007-05-25,36.62,37.11,36.47,37.0,13600,36.62,37.11,36.47,37.0,13600,0.0,1.0
2007-05-29,37.43,37.76,36.47,36.68,9500,37.43,37.76,36.47,36.68,9500,0.0,1.0
2007-05-30,38.24,38.24,36.76,37.1,46100,38.24,38.24,36.76,37.1,46100,0.0,1.0
2007-05-31,38.64,38.72,37.79,37.79,26500,38.64,38.72,37.79,37.79,26500,0.0,1.0
2007-06-01,38.16,39.36,38.09,38.75,13800,38.16,39.36,38.09,38.75,13800,0.0,1.0
2007-06-04,38.4,38.71,37.43,37.99,22300,38.4,38.71,37.43,37.99,22300,0.0,1.0
2007-06-05,37.91,39.45,37.7,38.13,28900,37.91,39.45,37.7,38.13,28900,0.0,1.0
2007-06-06,37.04,37.91,36.77,37.5,17500,37.04,37.91,36.77,37.5,17500,0.0,1.0
2007-06-07,35.87,36.83,35.7766,36.7,42200,35.87,36.83,35.7766,36.7,42200,0.0,1.0
2007-06-08,35.76,36.72,35.05,36.0,75100,35.76,36.72,35.05,36.0,75100,0.0,1.0
2007-06-11,35.18,36.22,35.16,35.59,36100,35.18,36.22,35.16,35.59,36100,0.0,1.0
2007-06-12,33.86,35.02,33.77,34.93,45500,33.86,35.02,33.77,34.93,45500,0.0,1.0
2007-06-13,33.99,34.24,33.52,33.7,67300,33.99,34.24,33.52,33.7,67300,0.0,1.0
2007-06-14,34.25,34.93,33.95,34.08,62400,34.25,34.93,33.95,34.08,62400,0.0,1.0
2007-06-15,34.17,34.82,33.95,34.82,78700,34.17,34.82,33.95,34.82,78700,0.0,1.0
2007-06-18,34.67,35.06,33.84,33.84,40600,34.67,35.06,33.84,33.84,40600,0.0,1.0
2007-06-19,34.36,34.51,33.79,34.34,45000,34.36,34.51,33.79,34.34,45000,0.0,1.0
2007-06-20,34.65,35.09,34.33,34.52,40800,34.65,35.09,34.33,34.52,40800,0.0,1.0
2007-06-21,35.69,35.69,34.39,34.39,27800,35.69,35.69,34.39,34.39,27800,0.0,1.0
2007-06-22,36.9,37.03,35.35,35.36,725500,36.9,37.03,35.35,35.36,725500,0.0,1.0
2007-06-25,36.99,37.69,36.7,36.7,59900,36.99,37.69,36.7,36.7,59900,0.0,1.0
2007-06-26,37.95,38.08,36.9,36.95,70300,37.95,38.08,36.9,36.95,70300,0.0,1.0
2007-06-27,37.72,37.92,37.42,37.46,55300,37.72,37.92,37.42,37.46,55300,0.0,1.0
2007-06-28,37.45,37.8,37.21,37.8,56200,37.45,37.8,37.21,37.8,56200,0.0,1.0
2007-06-29,37.52,37.68,37.45,37.68,15200,37.52,37.68,37.45,37.68,15200,0.0,1.0
2007-07-02,37.09,37.73,37.04,37.34,76400,37.09,37.73,37.04,37.34,76400,0.0,1.0
2007-07-03,36.05,37.25,35.79,36.83,39400,36.05,37.25,35.79,36.83,39400,0.0,1.0
2007-07-05,34.9,36.45,34.32,35.82,33400,34.9,36.45,34.32,35.82,33400,0.0,1.0
2007-07-06,34.8,35.45,34.63,34.9,50000,34.8,35.45,34.63,34.9,50000,0.0,1.0
2007-07-09,34.55,34.67,34.25,34.57,53600,34.55,34.67,34.25,34.57,53600,0.0,1.0
2007-07-10,34.92,35.1,34.5,34.77,57300,34.92,35.1,34.5,34.77,57300,0.0,1.0
2007-07-11,34.63,36.17,34.25,35.66,121300,34.63,36.17,34.25,35.66,121300,0.0,1.0
2007-07-12,35.7,35.71,34.2,34.47,17700,35.7,35.71,34.2,34.47,17700,0.0,1.0
2007-07-13,36.69,36.79,35.09,35.45,33400,36.69,36.79,35.09,35.45,33400,0.0,1.0
2007-07-16,35.73,36.07,35.27,36.05,48400,35.73,36.07,35.27,36.05,48400,0.0,1.0
2007-07-17,36.05,36.36,34.972,35.42,39700,36.05,36.36,34.972,35.42,39700,0.0,1.0
2007-07-18,36.84,36.99,35.93,35.93,24900,36.84,36.99,35.93,35.93,24900,0.0,1.0
2007-07-19,37.57,37.79,36.18,36.5,46000,37.57,37.79,36.18,36.5,46000,0.0,1.0
2007-07-20,37.85,38.11,37.15,37.99,34600,37.85,38.11,37.15,37.99,34600,0.0,1.0
2007-07-23,36.87,37.7,36.68,37.65,44900,36.87,37.7,36.68,37.65,44900,0.0,1.0
2007-07-24,35.27,36.52,35.27,36.29,26500,35.27,36.52,35.27,36.29,26500,0.0,1.0
2007-07-25,35.78,36.33,35.22,35.72,36700,35.78,36.33,35.22,35.72,36700,0.0,1.0
2007-07-26,35.5,35.5,34.93,35.11,27300,35.5,35.5,34.93,35.11,27300,0.0,1.0
2007-07-27,33.41,35.64,32.04,34.31,133200,33.41,35.64,32.04,34.31,133200,0.0,1.0
2007-07-30,34.1,34.95,33.77,34.95,49700,34.1,34.95,33.77,34.95,49700,0.0,1.0
2007-07-31,34.65,35.52,34.15,35.52,31900,34.65,35.52,34.15,35.52,31900,0.0,1.0
2007-08-01,34.11,35.48,33.67,34.04,58400,34.11,35.48,33.67,34.04,58400,0.0,1.0
2007-08-02,34.89,35.06,34.0,34.0,39500,34.89,35.06,34.0,34.0,39500,0.0,1.0
2007-08-03,34.53,35.19,34.39,35.19,33400,34.53,35.19,34.39,35.19,33400,0.0,1.0
2007-08-06,35.42,35.96,34.3,34.75,53600,35.42,35.96,34.3,34.75,53600,0.0,1.0
2007-08-07,38.12,38.25,35.0,35.0,55700,38.12,38.25,35.0,35.0,55700,0.0,1.0
2007-08-08,39.98,41.95,38.07,38.52,170900,39.98,41.95,38.07,38.52,170900,0.0,1.0
2007-08-09,39.4,43.15,39.33,40.5,160900,39.4,43.15,39.33,40.5,160900,0.0,1.0
2007-08-10,35.72,39.71,35.2,38.67,75400,35.72,39.71,35.2,38.67,75400,0.0,1.0
2007-08-13,35.05,36.57,34.682,36.0,60900,35.05,36.57,34.682,36.0,60900,0.0,1.0
2007-08-14,34.69,35.52,34.44,35.27,28600,34.69,35.52,34.44,35.27,28600,0.0,1.0
2007-08-15,34.64,35.53,34.45,34.95,65500,34.64,35.53,34.45,34.95,65500,0.0,1.0
2007-08-16,34.58,35.37,34.0,34.25,59300,34.58,35.37,34.0,34.25,59300,0.0,1.0
2007-08-17,35.25,36.76,34.1,34.78,63400,35.25,36.76,34.1,34.78,63400,0.0,1.0
2007-08-20,34.28,35.04,33.9,34.2,24300,34.28,35.04,33.9,34.2,24300,0.0,1.0
2007-08-21,34.16,34.75,33.87,34.1,30200,34.16,34.75,33.87,34.1,30200,0.0,1.0
2007-08-22,34.01,34.27,34.0,34.01,37900,34.01,34.27,34.0,34.01,37900,0.0,1.0
2007-08-23,34.55,34.74,34.07,34.25,24900,34.55,34.74,34.07,34.25,24900,0.0,1.0
2007-08-24,34.54,35.2,33.97,34.13,32800,34.54,35.2,33.97,34.13,32800,0.0,1.0
2007-08-27,34.91,35.9,33.99,33.99,31200,34.91,35.9,33.99,33.99,31200,0.0,1.0
2007-08-28,34.77,35.32,34.31,34.37,25900,34.77,35.32,34.31,34.37,25900,0.0,1.0
2007-08-29,34.85,34.85,34.2,34.56,20100,34.85,34.85,34.2,34.56,20100,0.0,1.0
2007-08-30,35.17,35.51,34.36,34.36,33600,35.17,35.51,34.36,34.36,33600,0.0,1.0
2007-08-31,35.12,36.0,34.86,35.11,28200,35.12,36.0,34.86,35.11,28200,0.0,1.0
2007-09-04,35.43,35.6,34.53,34.65,24500,35.43,35.6,34.53,34.65,24500,0.0,1.0
2007-09-05,34.39,35.26,34.29,35.01,21700,34.39,35.26,34.29,35.01,21700,0.0,1.0
2007-09-06,34.67,34.91,34.12,34.27,9500,34.67,34.91,34.12,34.27,9500,0.0,1.0
2007-09-07,34.25,34.92,34.09,34.36,14100,34.25,34.92,34.09,34.36,14100,0.0,1.0
2007-09-10,34.22,34.49,34.01,34.19,17900,34.22,34.49,34.01,34.19,17900,0.0,1.0
2007-09-11,34.21,34.71,34.01,34.28,76000,34.21,34.71,34.01,34.28,76000,0.0,1.0
2007-09-12,33.99,34.24,33.72,34.21,48200,33.99,34.24,33.72,34.21,48200,0.0,1.0
2007-09-13,34.83,35.08,33.8,33.8,22400,34.83,35.08,33.8,33.8,22400,0.0,1.0
2007-09-14,35.0,35.26,34.05,34.36,67000,35.0,35.26,34.05,34.36,67000,0.0,1.0
2007-09-17,34.87,35.49,34.71,34.71,21000,34.87,35.49,34.71,34.71,21000,0.0,1.0
2007-09-18,34.96,34.96,34.5,34.82,30700,34.96,34.96,34.5,34.82,30700,0.0,1.0
2007-09-19,33.27,36.2,32.81,35.01,55000,33.27,36.2,32.81,35.01,55000,0.0,1.0
2007-09-20,34.48,34.84,33.39,33.44,31100,34.48,34.84,33.39,33.44,31100,0.0,1.0
2007-09-21,33.9,34.62,33.59,34.27,74400,33.9,34.62,33.59,34.27,74400,0.0,1.0
2007-09-24,33.79,34.84,33.74,33.82,49900,33.79,34.84,33.74,33.82,49900,0.0,1.0
2007-09-25,33.15,33.79,32.82,33.67,32500,33.15,33.79,32.82,33.67,32500,0.0,1.0
2007-09-26,33.21,33.58,32.64,32.65,11300,33.21,33.58,32.64,32.65,11300,0.0,1.0
2007-09-27,33.86,33.88,33.1,33.11,12000,33.86,33.88,33.1,33.11,12000,0.0,1.0
2007-09-28,33.5,33.98,33.245,33.9,18000,33.5,33.98,33.245,33.9,18000,0.0,1.0
2007-10-01,34.1,34.32,33.3,33.42,22300,34.1,34.32,33.3,33.42,22300,0.0,1.0
2007-10-02,36.01,36.01,34.39,34.39,36100,36.01,36.01,34.39,34.39,36100,0.0,1.0
2007-10-03,36.02,36.75,35.1,35.78,25400,36.02,36.75,35.1,35.78,25400,0.0,1.0
2007-10-04,36.2,36.92,35.93,36.92,18700,36.2,36.92,35.93,36.92,18700,0.0,1.0
2007-10-05,36.84,37.16,36.24,36.24,34900,36.84,37.16,36.24,36.24,34900,0.0,1.0
2007-10-08,36.52,37.14,36.25,36.68,12500,36.52,37.14,36.25,36.68,12500,0.0,1.0
2007-10-09,36.6,37.1,36.48,37.0,17400,36.6,37.1,36.48,37.0,17400,0.0,1.0
2007-10-10,36.49,37.08,36.37,36.53,19500,36.49,37.08,36.37,36.53,19500,0.0,1.0
2007-10-11,36.42,37.16,36.21,36.59,26000,36.42,37.16,36.21,36.59,26000,0.0,1.0
2007-10-12,36.16,37.13,36.16,36.33,17000,36.16,37.13,36.16,36.33,17000,0.0,1.0
2007-10-15,35.03,36.95,35.0,36.08,12300,35.03,36.95,35.0,36.08,12300,0.0,1.0
2007-10-16,34.1,34.3,33.64,34.22,20800,34.1,34.3,33.64,34.22,20800,0.0,1.0
2007-10-17,34.07,34.75,33.6,34.75,16300,34.07,34.75,33.6,34.75,16300,0.0,1.0
2007-10-18,34.29,34.29,33.54,33.54,30100,34.29,34.29,33.54,33.54,30100,0.0,1.0
2007-10-19,33.96,34.57,33.96,34.24,7600,33.96,34.57,33.96,34.24,7600,0.0,1.0
2007-10-22,34.0,34.43,33.57,33.95,17000,34.0,34.43,33.57,33.95,17000,0.0,1.0
2007-10-23,34.59,35.08,34.36,34.36,6000,34.59,35.08,34.36,34.36,6000,0.0,1.0
2007-10-24,35.76,35.76,34.01,34.59,32400,35.76,35.76,34.01,34.59,32400,0.0,1.0
2007-10-25,36.8,36.86,35.28,35.28,12700,36.8,36.86,35.28,35.28,12700,0.0,1.0
2007-10-26,38.33,39.33,35.0101,36.6,37700,38.33,39.33,35.0101,36.6,37700,0.0,1.0
2007-10-29,37.41,38.91,37.1,38.5,17800,37.41,38.91,37.1,38.5,17800,0.0,1.0
2007-10-30,37.72,37.72,37.0,37.19,13400,37.72,37.72,37.0,37.19,13400,0.0,1.0
2007-10-31,39.31,39.4,37.08,37.76,30800,39.31,39.4,37.08,37.76,30800,0.0,1.0
2007-11-01,39.47,39.87,38.3,39.14,17900,39.47,39.87,38.3,39.14,17900,0.0,1.0
2007-11-02,38.51,39.88,38.51,39.16,15800,38.51,39.88,38.51,39.16,15800,0.0,1.0
2007-11-05,37.91,38.45,37.1,37.6,13700,37.91,38.45,37.1,37.6,13700,0.0,1.0
2007-11-06,36.94,37.75,36.82,37.74,8600,36.94,37.75,36.82,37.74,8600,0.0,1.0
2007-11-07,36.31,37.64,36.05,36.99,15700,36.31,37.64,36.05,36.99,15700,0.0,1.0
2007-11-08,37.38,37.94,36.27,36.27,18400,37.38,37.94,36.27,36.27,18400,0.0,1.0
2007-11-09,37.8,37.81,36.89,37.28,18400,37.8,37.81,36.89,37.28,18400,0.0,1.0
2007-11-12,36.02,37.98,36.02,37.69,16200,36.02,37.98,36.02,37.69,16200,0.0,1.0
2007-11-13,36.64,36.81,35.25,36.12,17600,36.64,36.81,35.25,36.12,17600,0.0,1.0
2007-11-14,36.4,36.87,35.93,35.93,6400,36.4,36.87,35.93,35.93,6400,0.0,1.0
2007-11-15,37.24,37.24,36.37,37.14,15900,37.24,37.24,36.37,37.14,15900,0.0,1.0
2007-11-16,37.71,37.96,37.02,37.21,7900,37.71,37.96,37.02,37.21,7900,0.0,1.0
2007-11-19,37.06,37.35,36.76,37.35,8100,37.06,37.35,36.76,37.35,8100,0.0,1.0
2007-11-20,37.54,37.77,36.95,36.99,8200,37.54,37.77,36.95,36.99,8200,0.0,1.0
2007-11-21,36.38,37.18,35.4601,37.18,29000,36.38,37.18,35.4601,37.18,29000,0.0,1.0
2007-11-23,36.47,36.47,36.47,36.47,900,36.47,36.47,36.47,36.47,900,0.0,1.0
2007-11-26,35.95,36.79,35.66,36.39,14100,35.95,36.79,35.66,36.39,14100,0.0,1.0
2007-11-27,37.13,37.39,35.99,36.03,11600,37.13,37.39,35.99,36.03,11600,0.0,1.0
2007-11-28,38.42,38.5,37.05,37.4,31000,38.42,38.5,37.05,37.4,31000,0.0,1.0
2007-11-29,38.89,39.52,38.19,38.19,8100,38.89,39.52,38.19,38.19,8100,0.0,1.0
2007-11-30,37.74,39.4,37.74,38.76,7100,37.74,39.4,37.74,38.76,7100,0.0,1.0
2007-12-03,36.88,38.0,36.26,37.58,16900,36.88,38.0,36.26,37.58,16900,0.0,1.0
2007-12-04,36.11,36.66,36.11,36.61,10100,36.11,36.66,36.11,36.61,10100,0.0,1.0
2007-12-05,36.38,36.9,36.31,36.32,15300,36.38,36.9,36.31,36.32,15300,0.0,1.0
2007-12-06,37.29,37.29,36.13,36.43,20800,37.29,37.29,36.13,36.43,20800,0.0,1.0
2007-12-07,37.18,37.49,35.78,37.48,45900,37.18,37.49,35.78,37.48,45900,0.0,1.0
2007-12-10,37.13,37.28,36.37,37.18,10900,37.13,37.28,36.37,37.18,10900,0.0,1.0
2007-12-11,36.59,37.24,36.09,37.1,40600,36.59,37.24,36.09,37.1,40600,0.0,1.0
2007-12-12,35.78,37.17,35.78,37.05,25700,35.78,37.17,35.78,37.05,25700,0.0,1.0
2007-12-13,35.06,35.75,34.16,35.75,18200,35.06,35.75,34.16,35.75,18200,0.0,1.0
2007-12-14,34.34,34.99,34.21,34.74,25400,34.34,34.99,34.21,34.74,25400,0.0,1.0
2007-12-17,34.55,34.98,34.07,34.07,15900,34.55,34.98,34.07,34.07,15900,0.0,1.0
2007-12-18,34.2,34.49,34.06,34.2,21700,34.2,34.49,34.06,34.2,21700,0.0,1.0
2007-12-19,33.94,34.99,33.63,34.96,28300,33.94,34.99,33.63,34.96,28300,0.0,1.0
2007-12-20,33.28,34.35,33.22,34.28,35200,33.28,34.35,33.22,34.28,35200,0.0,1.0
2007-12-21,28.1,33.13,27.65,33.13,1393600,28.1,33.13,27.65,33.13,1393600,0.0,1.0
2007-12-24,28.96,29.96,28.8,29.96,233600,28.96,29.96,28.8,29.96,233600,0.0,1.0
2007-12-26,28.87,29.23,28.85,28.93,156500,28.87,29.23,28.85,28.93,156500,0.0,1.0
2007-12-27,30.1,31.18,28.19,28.19,103600,30.1,31.18,28.19,28.19,103600,0.0,1.0
2007-12-28,31.41,31.67,30.0,30.54,55600,31.41,31.67,30.0,30.54,55600,0.0,1.0
2007-12-31,33.84,34.1,30.0,30.98,82000,33.84,34.1,30.0,30.98,82000,0.0,1.0
2008-01-02,31.09,34.57,30.91,34.11,69100,31.09,34.57,30.91,34.11,69100,0.0,1.0
2008-01-03,29.39,31.76,28.87,31.0,87500,29.39,31.76,28.87,31.0,87500,0.0,1.0
2008-01-04,29.53,30.25,27.12,29.26,105300,29.53,30.25,27.12,29.26,105300,0.0,1.0
2008-01-07,29.27,29.59,28.1,29.47,91000,29.27,29.59,28.1,29.47,91000,0.0,1.0
2008-01-08,28.65,31.71,28.11,29.82,87900,28.65,31.71,28.11,29.82,87900,0.0,1.0
2008-01-09,31.85,32.04,28.1,29.3,132600,31.85,32.04,28.1,29.3,132600,0.0,1.0
2008-01-10,31.31,32.8,28.24,31.14,127300,31.31,32.8,28.24,31.14,127300,0.0,1.0
2008-01-11,31.3,31.78,29.05,30.8,160700,31.3,31.78,29.05,30.8,160700,0.0,1.0
2008-01-14,32.66,32.92,29.91,31.91,136900,32.66,32.92,29.91,31.91,136900,0.0,1.0
2008-01-15,31.85,32.75,30.0201,32.71,87700,31.85,32.75,30.0201,32.71,87700,0.0,1.0
2008-01-16,33.13,37.12,31.75,32.25,195400,33.13,37.12,31.75,32.25,195400,0.0,1.0
2008-01-17,34.71,36.3,33.08,33.08,160700,34.71,36.3,33.08,33.08,160700,0.0,1.0
2008-01-18,34.47,35.92,32.75,34.79,142700,34.47,35.92,32.75,34.79,142700,0.0,1.0
2008-01-22,37.56,39.47,31.83,31.83,354600,37.56,39.47,31.83,31.83,354600,0.0,1.0
2008-01-23,37.62,39.5,36.12,37.0,209000,37.62,39.5,36.12,37.0,209000,0.0,1.0
2008-01-24,34.64,39.95,31.76,37.63,271500,34.64,39.95,31.76,37.63,271500,0.0,1.0
2008-01-25,31.48,34.44,30.04,34.2,289200,31.48,34.44,30.04,34.2,289200,0.0,1.0
2008-01-28,33.6,35.5,30.0,30.95,148000,33.6,35.5,30.0,30.95,148000,0.0,1.0
2008-01-29,34.97,36.35,31.67,33.66,208000,34.97,36.35,31.67,33.66,208000,0.0,1.0
2008-01-30,31.14,35.31,30.78,34.4,258700,31.14,35.31,30.78,34.4,258700,0.0,1.0
2008-01-31,32.87,33.03,29.56,30.46,244100,32.87,33.03,29.56,30.46,244100,0.0,1.0
2008-02-01,32.81,33.93,31.05,32.9,171600,32.81,33.93,31.05,32.9,171600,0.0,1.0
2008-02-04,30.65,32.27,29.9,32.27,152400,30.65,32.27,29.9,32.27,152400,0.0,1.0
2008-02-05,30.99,33.0,29.61,30.15,220000,30.99,33.0,29.61,30.15,220000,0.0,1.0
2008-02-06,31.09,32.75,29.8,31.0,143300,31.09,32.75,29.8,31.0,143300,0.0,1.0
2008-02-07,30.6,32.35,30.12,30.98,119700,30.6,32.35,30.12,30.98,119700,0.0,1.0
2008-02-08,31.29,31.93,29.66,30.16,147800,31.29,31.93,29.66,30.16,147800,0.0,1.0
2008-02-11,32.03,32.94,30.16,31.09,140500,32.03,32.94,30.16,31.09,140500,0.0,1.0
2008-02-12,32.24,34.25,31.58,32.56,129700,32.24,34.25,31.58,32.56,129700,0.0,1.0
2008-02-13,33.28,34.1,32.3,32.3,129700,33.28,34.1,32.3,32.3,129700,0.0,1.0
2008-02-14,32.45,34.95,32.2,32.86,132100,32.45,34.95,32.2,32.86,132100,0.0,1.0
2008-02-15,31.26,32.82,30.31,32.82,197700,31.26,32.82,30.31,32.82,197700,0.0,1.0
2008-02-19,30.8,32.45,30.4,30.9,167900,30.8,32.45,30.4,30.9,167900,0.0,1.0
2008-02-20,32.53,32.95,30.25,31.01,121900,32.53,32.95,30.25,31.01,121900,0.0,1.0
2008-02-21,30.97,33.47,30.57,32.79,102800,30.97,33.47,30.57,32.79,102800,0.0,1.0
2008-02-22,31.35,31.52,30.41,30.75,74000,31.35,31.52,30.41,30.75,74000,0.0,1.0
2008-02-25,33.29,33.55,31.37,31.37,161400,33.29,33.55,31.37,31.37,161400,0.0,1.0
2008-02-26,35.97,38.2,32.61,32.61,283000,35.97,38.2,32.61,32.61,283000,0.0,1.0
2008-02-27,34.13,37.45,32.52,35.57,178900,34.13,37.45,32.52,35.57,178900,0.0,1.0
2008-02-28,35.27,35.9,32.53,33.34,106100,35.27,35.9,32.53,33.34,106100,0.0,1.0
2008-02-29,32.94,34.61,31.6,34.47,145100,32.94,34.61,31.6,34.47,145100,0.0,1.0
2008-03-03,32.44,32.98,31.6,32.45,169400,32.44,32.98,31.6,32.45,169400,0.0,1.0
2008-03-04,33.67,34.28,31.52,32.44,190900,33.67,34.28,31.52,32.44,190900,0.0,1.0
2008-03-05,32.87,34.75,31.58,33.26,154900,32.87,34.75,31.58,33.26,154900,0.0,1.0
2008-03-06,30.56,33.604,30.25,32.97,295000,30.56,33.604,30.25,32.97,295000,0.0,1.0
2008-03-07,30.63,32.66,29.65,30.45,289600,30.63,32.66,29.65,30.45,289600,0.0,1.0
2008-03-10,29.56,32.11,29.27,31.13,131300,29.56,32.11,29.27,31.13,131300,0.0,1.0
2008-03-11,33.035,34.0,29.89,30.79,213400,33.035,34.0,29.89,30.79,213400,0.0,1.0
2008-03-12,31.6,34.5,31.03,33.89,159200,31.6,34.5,31.03,33.89,159200,0.0,1.0
2008-03-13,34.99,35.44,30.52,31.12,240100,34.99,35.44,30.52,31.12,240100,0.0,1.0
2008-03-14,34.55,35.27,33.01,34.79,98800,34.55,35.27,33.01,34.79,98800,0.0,1.0
2008-03-17,35.6,36.35,33.01,33.9,123400,35.6,36.35,33.01,33.9,123400,0.0,1.0
2008-03-18,37.52,38.53,35.03,36.04,323200,37.52,38.53,35.03,36.04,323200,0.0,1.0
2008-03-19,35.5,38.9934,35.08,38.1,185000,35.5,38.9934,35.08,38.1,185000,0.0,1.0
2008-03-20,32.95,37.3,32.36,35.39,2607900,32.95,37.3,32.36,35.39,2607900,0.0,1.0
2008-03-24,34.34,34.42,32.06,33.2,250500,34.34,34.42,32.06,33.2,250500,0.0,1.0
2008-03-25,35.91,37.0,34.85,35.09,175100,35.91,37.0,34.85,35.09,175100,0.0,1.0
2008-03-26,35.51,36.77,34.76,36.77,79500,35.51,36.77,34.76,36.77,79500,0.0,1.0
2008-03-27,35.58,36.15,34.05,35.34,114600,35.58,36.15,34.05,35.34,114600,0.0,1.0
2008-03-28,34.56,35.82,34.47,35.46,124400,34.56,35.82,34.47,35.46,124400,0.0,1.0
2008-03-31,35.04,35.53,34.19,34.25,70500,35.04,35.53,34.19,34.25,70500,0.0,1.0
2008-04-01,36.2,36.75,34.95,35.45,65900,36.2,36.75,34.95,35.45,65900,0.0,1.0
2008-04-02,37.35,37.53,36.14,36.14,110900,37.35,37.53,36.14,36.14,110900,0.0,1.0
2008-04-03,37.13,37.635,36.74,37.23,109200,37.13,37.635,36.74,37.23,109200,0.0,1.0
2008-04-04,37.54,37.98,36.85,36.96,76800,37.54,37.98,36.85,36.96,76800,0.0,1.0
2008-04-07,37.21,38.21,37.14,37.74,48000,37.21,38.21,37.14,37.74,48000,0.0,1.0
2008-04-08,37.36,37.74,36.72,36.76,60300,37.36,37.74,36.72,36.76,60300,0.0,1.0
2008-04-09,37.01,37.76,36.76,37.65,36900,37.01,37.76,36.76,37.65,36900,0.0,1.0
2008-04-10,37.3,37.88,36.36,36.79,44200,37.3,37.88,36.36,36.79,44200,0.0,1.0
2008-04-11,37.35,37.77,37.0,37.0,31900,37.35,37.77,37.0,37.0,31900,0.0,1.0
2008-04-14,37.43,37.69,36.93,37.54,36100,37.43,37.69,36.93,37.54,36100,0.0,1.0
2008-04-15,37.0,37.73,36.34,37.51,27400,37.0,37.73,36.34,37.51,27400,0.0,1.0
2008-04-16,36.89,37.34,36.36,37.34,49900,36.89,37.34,36.36,37.34,49900,0.0,1.0
2008-04-17,37.55,37.57,36.57,37.06,36400,37.55,37.57,36.57,37.06,36400,0.0,1.0
2008-04-18,37.56,38.15,37.51,37.51,74600,37.56,38.15,37.51,37.51,74600,0.0,1.0
2008-04-21,37.77,38.0,37.0,37.23,24000,37.77,38.0,37.0,37.23,24000,0.0,1.0
2008-04-22,37.77,38.91,37.37,37.51,36600,37.77,38.91,37.37,37.51,36600,0.0,1.0
2008-04-23,38.25,38.48,37.65,37.79,22100,38.25,38.48,37.65,37.79,22100,0.0,1.0
2008-04-24,38.43,38.46,37.59,38.04,40400,38.43,38.46,37.59,38.04,40400,0.0,1.0
2008-04-25,38.8,38.89,38.12,38.5,24100,38.8,38.89,38.12,38.5,24100,0.0,1.0
2008-04-28,39.95,40.41,38.53,38.81,52500,39.95,40.41,38.53,38.81,52500,0.0,1.0
2008-04-29,40.24,41.36,39.6,39.88,46100,40.24,41.36,39.6,39.88,46100,0.0,1.0
2008-04-30,39.92,40.91,39.83,39.9,13400,39.92,40.91,39.83,39.9,13400,0.0,1.0
2008-05-01,39.87,41.6,38.81,39.92,58200,39.87,41.6,38.81,39.92,58200,0.0,1.0
2008-05-02,39.09,39.68,38.81,39.68,14700,39.09,39.68,38.81,39.68,14700,0.0,1.0
2008-05-05,37.23,39.183,37.0,38.78,51100,37.23,39.183,37.0,38.78,51100,0.0,1.0
2008-05-06,37.26,37.86,35.81,37.02,35000,37.26,37.86,35.81,37.02,35000,0.0,1.0
2008-05-07,36.2,36.99,35.86,36.41,28200,36.2,36.99,35.86,36.41,28200,0.0,1.0
2008-05-08,36.27,37.5299,36.2,36.23,25400,36.27,37.5299,36.2,36.23,25400,0.0,1.0
2008-05-09,36.12,36.616,35.84,35.84,44000,36.12,36.616,35.84,35.84,44000,0.0,1.0
2008-05-12,36.36,36.36,36.0,36.14,18000,36.36,36.36,36.0,36.14,18000,0.0,1.0
2008-05-13,37.444,37.46,36.0,36.3,16400,37.444,37.46,36.0,36.3,16400,0.0,1.0
2008-05-14,37.6,37.87,37.47,37.6,10500,37.6,37.87,37.47,37.6,10500,0.0,1.0
2008-05-15,37.7,38.49,36.36,37.22,26800,37.7,38.49,36.36,37.22,26800,0.0,1.0
2008-05-16,36.71,38.13,36.46,37.7,23300,36.71,38.13,36.46,37.7,23300,0.0,1.0
2008-05-19,37.16,37.48,36.36,36.36,11600,37.16,37.48,36.36,36.36,11600,0.0,1.0
2008-05-20,36.96,37.17,36.24,37.0,17800,36.96,37.17,36.24,37.0,17800,0.0,1.0
2008-05-21,38.26,38.74,37.31,37.31,35200,38.26,38.74,37.31,37.31,35200,0.0,1.0
2008-05-22,36.56,38.9,36.45,38.04,39900,36.56,38.9,36.45,38.04,39900,0.0,1.0
2008-05-23,36.4,37.42,36.0,36.74,30000,36.4,37.42,36.0,36.74,30000,0.0,1.0
2008-05-27,36.63,37.13,36.0,36.4,13500,36.63,37.13,36.0,36.4,13500,0.0,1.0
2008-05-28,37.25,37.65,36.15,36.85,17200,37.25,37.65,36.15,36.85,17200,0.0,1.0
2008-05-29,38.49,38.85,36.6,36.99,22200,38.49,38.85,36.6,36.99,22200,0.0,1.0
2008-05-30,38.34,38.36,37.94,38.23,7900,38.34,38.36,37.94,38.23,7900,0.0,1.0
2008-06-02,36.31,37.72,36.25,37.61,30400,36.31,37.72,36.25,37.61,30400,0.0,1.0
2008-06-03,36.2,37.25,36.09,36.62,15500,36.2,37.25,36.09,36.62,15500,0.0,1.0
2008-06-04,37.16,37.34,36.14,36.3,20400,37.16,37.34,36.14,36.3,20400,0.0,1.0
2008-06-05,38.5,38.9,36.75,36.79,29700,38.5,38.9,36.75,36.79,29700,0.0,1.0
2008-06-06,37.41,38.78,37.32,38.68,27200,37.41,38.78,37.32,38.68,27200,0.0,1.0
2008-06-09,37.03,37.96,36.63,37.96,29800,37.03,37.96,36.63,37.96,29800,0.0,1.0
2008-06-10,36.67,37.33,36.12,37.26,35000,36.67,37.33,36.12,37.26,35000,0.0,1.0
2008-06-11,36.46,36.87,36.1,36.74,21800,36.46,36.87,36.1,36.74,21800,0.0,1.0
2008-06-12,37.41,37.69,36.47,36.57,18600,37.41,37.69,36.47,36.57,18600,0.0,1.0
2008-06-13,37.99,38.72,37.15,37.5,28500,37.99,38.72,37.15,37.5,28500,0.0,1.0
2008-06-16,38.05,38.86,37.56,37.57,17900,38.05,38.86,37.56,37.57,17900,0.0,1.0
2008-06-17,38.24,38.65,37.8,38.58,12600,38.24,38.65,37.8,38.58,12600,0.0,1.0
2008-06-18,38.45,38.54,37.6,38.54,16800,38.45,38.54,37.6,38.54,16800,0.0,1.0
2008-06-19,39.14,39.14,38.05,38.73,13900,39.14,39.14,38.05,38.73,13900,0.0,1.0
2008-06-20,38.91,39.015,37.9,37.9,40800,38.91,39.015,37.9,37.9,40800,0.0,1.0
2008-06-23,38.12,38.95,37.95,38.95,33800,38.12,38.95,37.95,38.95,33800,0.0,1.0
2008-06-24,36.18,37.99,36.18,37.99,38600,36.18,37.99,36.18,37.99,38600,0.0,1.0
2008-06-25,36.08,36.89,36.06,36.71,21300,36.08,36.89,36.06,36.71,21300,0.0,1.0
2008-06-26,34.94,36.07,34.83,36.03,37300,34.94,36.07,34.83,36.03,37300,0.0,1.0
2008-06-27,33.39,35.31,33.05,35.31,687300,33.39,35.31,33.05,35.31,687300,0.0,1.0
2008-06-30,32.73,33.75,32.03,33.21,76500,32.73,33.75,32.03,33.21,76500,0.0,1.0
2008-07-01,33.02,33.21,32.12,32.5,59000,33.02,33.21,32.12,32.5,59000,0.0,1.0
2008-07-02,32.74,33.21,32.45,32.76,53600,32.74,33.21,32.45,32.76,53600,0.0,1.0
2008-07-03,32.69,33.08,32.55,32.73,23600,32.69,33.08,32.55,32.73,23600,0.0,1.0
2008-07-07,32.9,33.4,32.58,32.66,49300,32.9,33.4,32.58,32.66,49300,0.0,1.0
2008-07-08,34.2,34.5,32.61,33.21,34500,34.2,34.5,32.61,33.21,34500,0.0,1.0
2008-07-09,32.54,34.14,32.54,34.14,20500,32.54,34.14,32.54,34.14,20500,0.0,1.0
2008-07-10,32.0,32.76,31.57,32.67,178900,32.0,32.76,31.57,32.67,178900,0.0,1.0
2008-07-11,32.12,32.3,31.6825,31.77,50300,32.12,32.3,31.6825,31.77,50300,0.0,1.0
2008-07-14,31.84,32.89,31.51,31.77,38800,31.84,32.89,31.51,31.77,38800,0.0,1.0
2008-07-15,32.14,32.93,31.36,31.37,74600,32.14,32.93,31.36,31.37,74600,0.0,1.0
2008-07-16,32.79,32.89,31.64,31.88,62400,32.79,32.89,31.64,31.88,62400,0.0,1.0
2008-07-17,33.36,34.82,32.64,32.99,81600,33.36,34.82,32.64,32.99,81600,0.0,1.0
2008-07-18,31.94,34.68,31.88,33.45,36600,31.94,34.68,31.88,33.45,36600,0.0,1.0
2008-07-21,32.01,34.69,31.45,32.19,27200,32.01,34.69,31.45,32.19,27200,0.0,1.0
2008-07-22,31.98,32.33,31.41,31.9,50400,31.98,32.33,31.41,31.9,50400,0.0,1.0
2008-07-23,31.76,32.83,31.33,31.52,98400,31.76,32.83,31.33,31.52,98400,0.0,1.0
2008-07-24,32.0,33.97,31.64,31.97,114600,32.0,33.97,31.64,31.97,114600,0.0,1.0
2008-07-25,31.76,33.46,30.42,30.42,131300,31.76,33.46,30.42,30.42,131300,0.0,1.0
2008-07-28,30.68,31.665,30.01,31.02,90700,30.68,31.665,30.01,31.02,90700,0.0,1.0
2008-07-29,32.0,32.59,30.61,30.61,59800,32.0,32.59,30.61,30.61,59800,0.0,1.0
2008-07-30,33.08,33.49,31.12,32.25,64100,33.08,33.49,31.12,32.25,64100,0.0,1.0
2008-07-31,33.7,34.29,32.57,32.66,53000,33.7,34.29,32.57,32.66,53000,0.0,1.0
2008-08-01,34.39,34.88,32.64,33.74,48800,34.39,34.88,32.64,33.74,48800,0.0,1.0
2008-08-04,34.65,34.99,34.33,34.38,64500,34.65,34.99,34.33,34.38,64500,0.0,1.0
2008-08-05,35.97,36.36,34.55,35.02,46000,35.97,36.36,34.55,35.02,46000,0.0,1.0
2008-08-06,36.75,37.29,35.7,36.1,37600,36.75,37.29,35.7,36.1,37600,0.0,1.0
2008-08-07,34.84,36.47,34.62,36.37,35600,34.84,36.47,34.62,36.37,35600,0.0,1.0
2008-08-08,35.53,35.71,34.17,34.69,40600,35.53,35.71,34.17,34.69,40600,0.0,1.0
2008-08-11,37.58,37.63,35.03,35.74,34700,37.58,37.63,35.03,35.74,34700,0.0,1.0
2008-08-12,37.59,38.44,37.14,37.14,37900,37.59,38.44,37.14,37.14,37900,0.0,1.0
2008-08-13,36.51,37.99,35.56,37.43,28900,36.51,37.99,35.56,37.43,28900,0.0,1.0
2008-08-14,36.92,37.23,35.2,36.15,10400,36.92,37.23,35.2,36.15,10400,0.0,1.0
2008-08-15,36.96,37.37,36.36,37.37,27000,36.96,37.37,36.36,37.37,27000,0.0,1.0
2008-08-18,36.77,37.52,36.52,36.9,17300,36.77,37.52,36.52,36.9,17300,0.0,1.0
2008-08-19,36.11,36.59,35.82,36.51,19600,36.11,36.59,35.82,36.51,19600,0.0,1.0
2008-08-20,36.02,37.0,35.4,36.41,19800,36.02,37.0,35.4,36.41,19800,0.0,1.0
2008-08-21,37.07,37.5,35.61,35.61,29600,37.07,37.5,35.61,35.61,29600,0.0,1.0
2008-08-22,37.47,37.49,36.76,37.2,18000,37.47,37.49,36.76,37.2,18000,0.0,1.0
2008-08-25,35.52,37.2,35.47,37.05,28300,35.52,37.2,35.47,37.05,28300,0.0,1.0
2008-08-26,32.26,35.3,32.0,35.22,57400,32.26,35.3,32.0,35.22,57400,0.0,1.0
2008-08-27,33.71,33.84,32.09,32.17,43100,33.71,33.84,32.09,32.17,43100,0.0,1.0
2008-08-28,35.12,35.26,33.1,33.75,27300,35.12,35.26,33.1,33.75,27300,0.0,1.0
2008-08-29,35.01,35.24,34.32,35.24,20700,35.01,35.24,34.32,35.24,20700,0.0,1.0
2008-09-02,35.57,36.6,34.17,35.48,35300,35.57,36.6,34.17,35.48,35300,0.0,1.0
2008-09-03,34.66,35.97,33.82,35.97,15300,34.66,35.97,33.82,35.97,15300,0.0,1.0
2008-09-04,33.86,34.89,33.39,34.89,29000,33.86,34.89,33.39,34.89,29000,0.0,1.0
2008-09-05,34.36,34.42,31.98,33.51,28500,34.36,34.42,31.98,33.51,28500,0.0,1.0
2008-09-08,33.71,35.02,33.07,35.02,37800,33.71,35.02,33.07,35.02,37800,0.0,1.0
2008-09-09,33.63,34.575,33.1285,34.13,35700,33.63,34.575,33.1285,34.13,35700,0.0,1.0
2008-09-10,33.83,34.24,33.45,34.24,21800,33.83,34.24,33.45,34.24,21800,0.0,1.0
2008-09-11,33.77,34.0,33.14,33.47,43400,33.77,34.0,33.14,33.47,43400,0.0,1.0
2008-09-12,33.64,34.11,33.3,33.93,17600,33.64,34.11,33.3,33.93,17600,0.0,1.0
2008-09-15,33.32,33.92,32.99,32.99,19000,33.32,33.92,32.99,32.99,19000,0.0,1.0
2008-09-16,35.11,35.15,32.93,33.08,34100,35.11,35.15,32.93,33.08,34100,0.0,1.0
2008-09-17,34.45,35.25,34.2,34.58,33200,34.45,35.25,34.2,34.58,33200,0.0,1.0
2008-09-18,35.07,36.96,34.31,35.24,82800,35.07,36.96,34.31,35.24,82800,0.0,1.0
2008-09-19,36.85,37.0,34.72,36.71,138300,36.85,37.0,34.72,36.71,138300,0.0,1.0
2008-09-22,34.0,36.99,33.9,36.21,46900,34.0,36.99,33.9,36.21,46900,0.0,1.0
2008-09-23,34.87,35.8,34.09,34.09,52500,34.87,35.8,34.09,34.09,52500,0.0,1.0
2008-09-24,35.22,35.68,34.57,35.68,24600,35.22,35.68,34.57,35.68,24600,0.0,1.0
2008-09-25,35.99,36.5,34.95,35.45,45600,35.99,36.5,34.95,35.45,45600,0.0,1.0
2008-09-26,36.73,37.0,35.57,35.57,82000,36.73,37.0,35.57,35.57,82000,0.0,1.0
2008-09-29,35.79,36.97,34.55,36.23,25500,35.79,36.97,34.55,36.23,25500,0.0,1.0
2008-09-30,36.15,37.13,34.65,35.57,21600,36.15,37.13,34.65,35.57,21600,0.0,1.0
2008-10-01,36.15,36.8,34.712,36.47,21200,36.15,36.8,34.712,36.47,21200,0.0,1.0
2008-10-02,35.31,36.67,35.07,35.85,20300,35.31,36.67,35.07,35.85,20300,0.0,1.0
2008-10-03,33.2,35.93,32.03,35.36,102000,33.2,35.93,32.03,35.36,102000,0.0,1.0
2008-10-06,32.96,34.92,32.0,32.79,45200,32.96,34.92,32.0,32.79,45200,0.0,1.0
2008-10-07,31.85,34.05,31.83,33.41,24200,31.85,34.05,31.83,33.41,24200,0.0,1.0
2008-10-08,31.43,33.13,31.08,31.25,26900,31.43,33.13,31.08,31.25,26900,0.0,1.0
2008-10-09,29.19,32.439,29.19,32.02,37400,29.19,32.439,29.19,32.02,37400,0.0,1.0
2008-10-10,30.03,30.26,28.53,28.79,45600,30.03,30.26,28.53,28.79,45600,0.0,1.0
2008-10-13,32.47,33.77,30.01,31.57,22000,32.47,33.77,30.01,31.57,22000,0.0,1.0
2008-10-14,33.36,33.5,30.79,32.37,21300,33.36,33.5,30.79,32.37,21300,0.0,1.0
2008-10-15,29.87,33.25,29.47,32.87,18600,29.87,33.25,29.47,32.87,18600,0.0,1.0
2008-10-16,33.17,33.48,29.38,29.87,83500,33.17,33.48,29.38,29.87,83500,0.0,1.0
2008-10-17,30.59,33.35,30.36,32.35,56300,30.59,33.35,30.36,32.35,56300,0.0,1.0
2008-10-20,31.27,31.97,30.25,30.9,26500,31.27,31.97,30.25,30.9,26500,0.0,1.0
2008-10-21,31.55,32.73,30.25,30.85,24300,31.55,32.73,30.25,30.85,24300,0.0,1.0
2008-10-22,30.4,32.57,30.4,30.94,17100,30.4,32.57,30.4,30.94,17100,0.0,1.0
2008-10-23,29.36,32.33,29.26,30.77,69000,29.36,32.33,29.26,30.77,69000,0.0,1.0
2008-10-24,28.0,29.39,27.28,28.23,45600,28.0,29.39,27.28,28.23,45600,0.0,1.0
2008-10-27,27.04,28.33,27.04,27.91,29700,27.04,28.33,27.04,27.91,29700,0.0,1.0
2008-10-28,30.34,30.75,27.05,27.5,27500,30.34,30.75,27.05,27.5,27500,0.0,1.0
2008-10-29,30.22,30.97,28.71,30.58,21000,30.22,30.97,28.71,30.58,21000,0.0,1.0
2008-10-30,31.6,31.74,29.81,30.89,23000,31.6,31.74,29.81,30.89,23000,0.0,1.0
2008-10-31,34.03,34.03,31.3,31.3,25400,34.03,34.03,31.3,31.3,25400,0.0,1.0
2008-11-03,34.66,34.74,33.11,34.03,35700,34.66,34.74,33.11,34.03,35700,0.0,1.0
2008-11-04,33.82,35.25,32.55,34.99,24400,33.82,35.25,32.55,34.99,24400,0.0,1.0
2008-11-05,30.84,33.46,30.75,33.46,27200,30.84,33.46,30.75,33.46,27200,0.0,1.0
2008-11-06,30.21,31.67,29.9,30.71,28000,30.21,31.67,29.9,30.71,28000,0.0,1.0
2008-11-07,30.59,30.68,29.85,30.37,12500,30.59,30.68,29.85,30.37,12500,0.0,1.0
2008-11-10,29.44,30.99,29.44,30.99,14800,29.44,30.99,29.44,30.99,14800,0.0,1.0
2008-11-11,29.12,29.51,28.38,29.32,19800,29.12,29.51,28.38,29.32,19800,0.0,1.0
2008-11-12,27.19,28.75,27.19,28.75,14900,27.19,28.75,27.19,28.75,14900,0.0,1.0
2008-11-13,28.71,28.936,25.51,27.37,20400,28.71,28.936,25.51,27.37,20400,0.0,1.0
2008-11-14,27.12,28.68,27.0,28.29,17300,27.12,28.68,27.0,28.29,17300,0.0,1.0
2008-11-17,26.66,27.72,26.0101,27.0,7800,26.66,27.72,26.0101,27.0,7800,0.0,1.0
2008-11-18,25.51,27.06,25.07,26.77,31700,25.51,27.06,25.07,26.77,31700,0.0,1.0
2008-11-19,23.66,25.83,23.63,25.54,13800,23.66,25.83,23.63,25.54,13800,0.0,1.0
2008-11-20,21.9,25.01,21.9,23.51,27000,21.9,25.01,21.9,23.51,27000,0.0,1.0
2008-11-21,24.5,25.69,21.9,22.16,23000,24.5,25.69,21.9,22.16,23000,0.0,1.0
2008-11-24,25.89,25.99,22.33,24.79,25700,25.89,25.99,22.33,24.79,25700,0.0,1.0
2008-11-25,26.74,26.74,25.45,26.24,22800,26.74,26.74,25.45,26.24,22800,0.0,1.0
2008-11-26,28.43,28.48,26.16,26.16,26600,28.43,28.48,26.16,26.16,26600,0.0,1.0
2008-11-28,30.26,30.45,28.28,28.43,21600,30.26,30.45,28.28,28.43,21600,0.0,1.0
2008-12-01,25.99,29.83,25.62,29.61,21200,25.99,29.83,25.62,29.61,21200,0.0,1.0
2008-12-02,27.33,28.51,24.96,26.34,14600,27.33,28.51,24.96,26.34,14600,0.0,1.0
2008-12-03,28.24,29.43,26.36,26.76,25200,28.24,29.43,26.36,26.76,25200,0.0,1.0
2008-12-04,29.45,30.49,27.63,28.03,29100,29.45,30.49,27.63,28.03,29100,0.0,1.0
2008-12-05,30.89,30.89,28.14,29.21,19400,30.89,30.89,28.14,29.21,19400,0.0,1.0
2008-12-08,31.66,31.73,30.56,31.14,39600,31.66,31.73,30.56,31.14,39600,0.0,1.0
2008-12-09,31.14,32.14,30.3,31.31,30200,31.14,32.14,30.3,31.31,30200,0.0,1.0
2008-12-10,31.53,31.76,30.8,31.55,28400,31.53,31.76,30.8,31.55,28400,0.0,1.0
2008-12-11,30.06,32.14,30.06,31.19,19500,30.06,32.14,30.06,31.19,19500,0.0,1.0
2008-12-12,31.93,31.98,28.81,29.7,31800,31.93,31.98,28.81,29.7,31800,0.0,1.0
2008-12-15,29.01,32.13,28.55,31.99,36500,29.01,32.13,28.55,31.99,36500,0.0,1.0
2008-12-16,30.15,30.45,28.16,29.68,43800,30.15,30.45,28.16,29.68,43800,0.0,1.0
2008-12-17,30.41,31.67,29.71,31.56,50200,30.41,31.67,29.71,31.56,50200,0.0,1.0
2008-12-18,29.81,31.98,29.81,31.84,26900,29.81,31.98,29.81,31.84,26900,0.0,1.0
2008-12-19,26.2,31.48,25.28,30.792,169400,26.2,31.48,25.28,30.792,169400,0.0,1.0
2008-12-22,25.02,27.2,24.34,26.72,55000,25.02,27.2,24.34,26.72,55000,0.0,1.0
2008-12-23,24.18,25.47,24.14,25.22,31700,24.18,25.47,24.14,25.22,31700,0.0,1.0
2008-12-24,23.78,24.31,23.25,24.31,24700,23.78,24.31,23.25,24.31,24700,0.0,1.0
2008-12-26,23.45,24.33,23.3,24.3,14400,23.45,24.33,23.3,24.3,14400,0.0,1.0
2008-12-29,23.51,24.0,23.25,23.25,23900,23.51,24.0,23.25,23.25,23900,0.0,1.0
2008-12-30,24.21,24.24,23.79,23.86,26500,24.21,24.24,23.79,23.86,26500,0.0,1.0
2008-12-31,26.89,27.08,24.115,24.31,39400,26.89,27.08,24.115,24.31,39400,0.0,1.0
2009-01-02,25.94,27.19,25.86,26.99,8400,25.94,27.19,25.86,26.99,8400,0.0,1.0
2009-01-05,25.83,26.19,25.08,26.05,27600,25.83,26.19,25.08,26.05,27600,0.0,1.0
2009-01-06,26.6,26.76,25.33,26.0,16600,26.6,26.76,25.33,26.0,16600,0.0,1.0
2009-01-07,25.38,26.98,25.29,26.2,35000,25.38,26.98,25.29,26.2,35000,0.0,1.0
2009-01-08,26.69,26.85,25.34,25.58,28200,26.69,26.85,25.34,25.58,28200,0.0,1.0
2009-01-09,25.2,27.24,25.0,26.61,22800,25.2,27.24,25.0,26.61,22800,0.0,1.0
2009-01-12,23.85,26.67,23.85,25.09,15100,23.85,26.67,23.85,25.09,15100,0.0,1.0
2009-01-13,24.01,24.4,23.87,23.87,8500,24.01,24.4,23.87,23.87,8500,0.0,1.0
2009-01-14,23.45,24.17,23.34,23.78,22900,23.45,24.17,23.34,23.78,22900,0.0,1.0
2009-01-15,23.67,23.79,23.24,23.28,37100,23.67,23.79,23.24,23.28,37100,0.0,1.0
2009-01-16,23.67,23.99,23.24,23.99,11800,23.67,23.99,23.24,23.99,11800,0.0,1.0
2009-01-20,22.53,23.42,22.53,23.42,10900,22.53,23.42,22.53,23.42,10900,0.0,1.0
2009-01-21,23.41,23.51,22.4,22.77,6900,23.41,23.51,22.4,22.77,6900,0.0,1.0
2009-01-22,23.17,23.37,22.92,23.0,5200,23.17,23.37,22.92,23.0,5200,0.0,1.0
2009-01-23,24.22,24.63,22.66,23.05,16700,24.22,24.63,22.66,23.05,16700,0.0,1.0
2009-01-26,23.93,24.93,23.71,24.18,8600,23.93,24.93,23.71,24.18,8600,0.0,1.0
2009-01-27,24.93,25.81,23.82,23.94,11400,24.93,25.81,23.82,23.94,11400,0.0,1.0
2009-01-28,25.0,25.4,24.8,25.25,10500,25.0,25.4,24.8,25.25,10500,0.0,1.0
2009-01-29,23.65,24.79,23.65,24.79,4600,23.65,24.79,23.65,24.79,4600,0.0,1.0
2009-01-30,24.48,24.88,22.95,23.1,19100,24.48,24.88,22.95,23.1,19100,0.0,1.0
2009-02-02,24.74,24.76,23.68,24.23,23300,24.74,24.76,23.68,24.23,23300,0.0,1.0
2009-02-03,25.01,25.73,24.72,24.87,15800,25.01,25.73,24.72,24.87,15800,0.0,1.0
2009-02-04,24.27,25.53,24.21,25.53,10500,24.27,25.53,24.21,25.53,10500,0.0,1.0
2009-02-05,24.69,24.99,23.87,24.17,7600,24.69,24.99,23.87,24.17,7600,0.0,1.0
2009-02-06,25.0,25.2,24.42,24.74,22400,25.0,25.2,24.42,24.74,22400,0.0,1.0
2009-02-09,24.86,25.09,24.75,24.83,7300,24.86,25.09,24.75,24.83,7300,0.0,1.0
2009-02-10,23.55,24.73,23.27,24.54,25100,23.55,24.73,23.27,24.54,25100,0.0,1.0
2009-02-11,23.89,23.96,23.65,23.66,16200,23.89,23.96,23.65,23.66,16200,0.0,1.0
2009-02-12,23.77,25.21,23.12,23.59,15000,23.77,25.21,23.12,23.59,15000,0.0,1.0
2009-02-13,24.42,24.58,23.39,23.73,7200,24.42,24.58,23.39,23.73,7200,0.0,1.0
2009-02-17,23.72,24.15,23.34,23.77,5900,23.72,24.15,23.34,23.77,5900,0.0,1.0
2009-02-18,23.81,24.03,23.15,23.83,11300,23.81,24.03,23.15,23.83,11300,0.0,1.0
2009-02-19,22.84,24.45,22.531,24.45,11200,22.84,24.45,22.531,24.45,11200,0.0,1.0
2009-02-20,22.81,23.4,22.53,22.78,22500,22.81,23.4,22.53,22.78,22500,0.0,1.0
2009-02-23,22.05,23.07,22.01,23.07,25800,22.05,23.07,22.01,23.07,25800,0.0,1.0
2009-02-24,22.66,22.67,21.89,22.02,20100,22.66,22.67,21.89,22.02,20100,0.0,1.0
2009-02-25,22.18,22.62,21.96,22.6,14100,22.18,22.62,21.96,22.6,14100,0.0,1.0
2009-02-26,22.1,22.91,21.9,22.31,25300,22.1,22.91,21.9,22.31,25300,0.0,1.0
2009-02-27,22.1,22.76,21.8,22.28,19100,22.1,22.76,21.8,22.28,19100,0.0,1.0
2009-03-02,22.0,22.13,21.81,22.1,42600,22.0,22.13,21.81,22.1,42600,0.0,1.0
2009-03-03,20.38,22.27,20.14,22.27,18200,20.38,22.27,20.14,22.27,18200,0.0,1.0
2009-03-04,21.02,21.98,20.33,20.68,31900,21.02,21.98,20.33,20.68,31900,0.0,1.0
2009-03-05,20.1,20.63,19.84,20.63,40100,20.1,20.63,19.84,20.63,40100,0.0,1.0
2009-03-06,20.02,20.59,19.64,20.15,33700,20.02,20.59,19.64,20.15,33700,0.0,1.0
2009-03-09,19.25,20.31,19.06,19.76,35800,19.25,20.31,19.06,19.76,35800,0.0,1.0
2009-03-10,19.55,19.87,18.8,19.66,33900,19.55,19.87,18.8,19.66,33900,0.0,1.0
2009-03-11,20.02,21.26,19.46,19.765,19800,20.02,21.26,19.46,19.765,19800,0.0,1.0
2009-03-12,20.02,20.48,19.46,19.82,39600,20.02,20.48,19.46,19.82,39600,0.0,1.0
2009-03-13,19.51,20.69,19.28,20.06,25300,19.51,20.69,19.28,20.06,25300,0.0,1.0
2009-03-16,19.46,20.1,18.89,20.1,25500,19.46,20.1,18.89,20.1,25500,0.0,1.0
2009-03-17,20.51,20.51,19.03,19.39,33500,20.51,20.51,19.03,19.39,33500,0.0,1.0
2009-03-18,19.57,20.39,19.18,20.25,39300,19.57,20.39,19.18,20.25,39300,0.0,1.0
2009-03-19,19.74,20.14,19.66,19.84,19500,19.74,20.14,19.66,19.84,19500,0.0,1.0
2009-03-20,19.17,20.29,19.17,19.98,74400,19.17,20.29,19.17,19.98,74400,0.0,1.0
2009-03-23,20.12,20.12,19.37,19.74,64200,20.12,20.12,19.37,19.74,64200,0.0,1.0
2009-03-24,19.91,21.05,19.83,19.92,34900,19.91,21.05,19.83,19.92,34900,0.0,1.0
2009-03-25,22.52,22.77,19.88,20.11,70300,22.52,22.77,19.88,20.11,70300,0.0,1.0
2009-03-26,24.55,24.55,22.31,22.78,31200,24.55,24.55,22.31,22.78,31200,0.0,1.0
2009-03-27,23.07,24.87,22.93,24.03,20600,23.07,24.87,22.93,24.03,20600,0.0,1.0
2009-03-30,23.03,23.22,21.74,22.54,16700,23.03,23.22,21.74,22.54,16700,0.0,1.0
2009-03-31,23.6,24.0,23.1,23.38,11500,23.6,24.0,23.1,23.38,11500,0.0,1.0
2009-04-01,23.45,23.82,23.11,23.25,26500,23.45,23.82,23.11,23.25,26500,0.0,1.0
2009-04-02,24.88,25.26,23.61,24.05,26800,24.88,25.26,23.61,24.05,26800,0.0,1.0
2009-04-03,24.48,25.1501,24.27,24.9,12500,24.48,25.1501,24.27,24.9,12500,0.0,1.0
2009-04-06,24.37,24.44,23.6,24.44,19000,24.37,24.44,23.6,24.44,19000,0.0,1.0
2009-04-07,23.97,24.38,23.94,23.96,13200,23.97,24.38,23.94,23.96,13200,0.0,1.0
2009-04-08,24.59,24.63,24.21,24.22,7200,24.59,24.63,24.21,24.22,7200,0.0,1.0
2009-04-09,25.91,26.5,24.68,24.9,30500,25.91,26.5,24.68,24.9,30500,0.0,1.0
2009-04-13,25.4,26.0375,24.72,25.68,24100,25.4,26.0375,24.72,25.68,24100,0.0,1.0
2009-04-14,24.39,25.69,24.22,24.95,13400,24.39,25.69,24.22,24.95,13400,0.0,1.0
2009-04-15,24.86,24.87,24.12,24.25,42400,24.86,24.87,24.12,24.25,42400,0.0,1.0
2009-04-16,25.24,25.54,24.54,25.17,38700,25.24,25.54,24.54,25.17,38700,0.0,1.0
2009-04-17,26.72,26.73,25.18,25.33,18100,26.72,26.73,25.18,25.33,18100,0.0,1.0
2009-04-20,23.87,26.22,23.78,26.22,24100,23.87,26.22,23.78,26.22,24100,0.0,1.0
2009-04-21,24.0,24.1,23.61,23.71,27800,24.0,24.1,23.61,23.71,27800,0.0,1.0
2009-04-22,23.39,24.0,23.23,23.7,21100,23.39,24.0,23.23,23.7,21100,0.0,1.0
2009-04-23,23.74,24.0,23.48,23.48,35200,23.74,24.0,23.48,23.48,35200,0.0,1.0
2009-04-24,23.66,24.31,23.39,24.04,21100,23.66,24.31,23.39,24.04,21100,0.0,1.0
2009-04-27,23.48,24.0,23.04,23.04,41600,23.48,24.0,23.04,23.04,41600,0.0,1.0
2009-04-28,23.58,23.97,23.14,23.14,10000,23.58,23.97,23.14,23.14,10000,0.0,1.0
2009-04-29,23.9,24.59,23.66,23.84,15300,23.9,24.59,23.66,23.84,15300,0.0,1.0
2009-04-30,23.44,24.11,23.44,24.11,20400,23.44,24.11,23.44,24.11,20400,0.0,1.0
2009-05-01,23.5,23.67,23.4,23.43,35700,23.5,23.67,23.4,23.43,35700,0.0,1.0
2009-05-04,24.49,24.49,23.5,23.55,32700,24.49,24.49,23.5,23.55,32700,0.0,1.0
2009-05-05,23.76,25.39,23.69,24.27,23400,23.76,25.39,23.69,24.27,23400,0.0,1.0
2009-05-06,24.03,24.76,23.31,24.09,50800,24.03,24.76,23.31,24.09,50800,0.0,1.0
2009-05-07,24.71,25.71,23.83,24.39,63300,24.71,25.71,23.83,24.39,63300,0.0,1.0
2009-05-08,26.36,26.36,24.95,25.16,33800,26.36,26.36,24.95,25.16,33800,0.0,1.0
2009-05-11,25.86,26.23,25.06,26.0,35600,25.86,26.23,25.06,26.0,35600,0.0,1.0
2009-05-12,25.56,26.03,24.89,25.94,12800,25.56,26.03,24.89,25.94,12800,0.0,1.0
2009-05-13,24.36,25.09,24.21,25.09,40200,24.36,25.09,24.21,25.09,40200,0.0,1.0
2009-05-14,24.74,25.33,23.61,24.54,19000,24.74,25.33,23.61,24.54,19000,0.0,1.0
2009-05-15,23.65,24.2,23.5,23.6,25100,23.65,24.2,23.5,23.6,25100,0.0,1.0
2009-05-18,23.63,23.93,23.45,23.87,45300,23.63,23.93,23.45,23.87,45300,0.0,1.0
2009-05-19,23.75,24.22,23.64,23.68,35000,23.75,24.22,23.64,23.68,35000,0.0,1.0
2009-05-20,23.52,24.64,23.31,24.1,61300,23.52,24.64,23.31,24.1,61300,0.0,1.0
2009-05-21,23.23,23.64,23.01,23.25,47100,23.23,23.64,23.01,23.25,47100,0.0,1.0
2009-05-22,22.9,24.31,22.9,23.06,25200,22.9,24.31,22.9,23.06,25200,0.0,1.0
2009-05-26,23.57,23.88,22.8,22.8,28300,23.57,23.88,22.8,22.8,28300,0.0,1.0
2009-05-27,22.61,24.06,22.55,23.35,24200,22.61,24.06,22.55,23.35,24200,0.0,1.0
2009-05-28,23.02,23.31,22.48,22.51,16000,23.02,23.31,22.48,22.51,16000,0.0,1.0
2009-05-29,23.0,23.1,22.52,23.1,12700,23.0,23.1,22.52,23.1,12700,0.0,1.0
2009-06-01,23.03,23.5925,22.7,23.34,21700,23.03,23.5925,22.7,23.34,21700,0.0,1.0
2009-06-02,23.05,23.22,22.5511,23.04,29100,23.05,23.22,22.5511,23.04,29100,0.0,1.0
2009-06-03,23.42,23.42,22.53,22.93,20900,23.42,23.42,22.53,22.93,20900,0.0,1.0
2009-06-04,23.01,23.67,22.7,23.67,38100,23.01,23.67,22.7,23.67,38100,0.0,1.0
2009-06-05,22.71,23.14,22.53,23.14,14100,22.71,23.14,22.53,23.14,14100,0.0,1.0
2009-06-08,22.85,23.39,22.5801,22.88,10800,22.85,23.39,22.5801,22.88,10800,0.0,1.0
2009-06-09,23.13,23.25,22.67,22.67,23700,23.13,23.25,22.67,22.67,23700,0.0,1.0
2009-06-10,23.27,23.38,22.674,23.25,20000,23.27,23.38,22.674,23.25,20000,0.0,1.0
2009-06-11,23.29,23.55,23.145,23.42,52000,23.29,23.55,23.145,23.42,52000,0.0,1.0
2009-06-12,23.93,23.93,23.07,23.14,22700,23.93,23.93,23.07,23.14,22700,0.0,1.0
2009-06-15,23.4,23.8,23.26,23.6,11000,23.4,23.8,23.26,23.6,11000,0.0,1.0
2009-06-16,23.06,24.3,23.06,23.72,11300,23.06,24.3,23.06,23.72,11300,0.0,1.0
2009-06-17,23.4,23.82,22.61,23.14,7400,23.4,23.82,22.61,23.14,7400,0.0,1.0
2009-06-18,23.2,23.88,22.21,23.36,20300,23.2,23.88,22.21,23.36,20300,0.0,1.0
2009-06-19,23.36,23.75,22.3,23.51,41300,23.36,23.75,22.3,23.51,41300,0.0,1.0
2009-06-22,22.6,23.2,22.2,23.13,18600,22.6,23.2,22.2,23.13,18600,0.0,1.0
2009-06-23,22.5,22.69,22.11,22.69,9800,22.5,22.69,22.11,22.69,9800,0.0,1.0
2009-06-24,22.45,22.7,22.22,22.5,8100,22.45,22.7,22.22,22.5,8100,0.0,1.0
2009-06-25,23.19,23.19,22.15,22.34,10100,23.19,23.19,22.15,22.34,10100,0.0,1.0
2009-06-26,25.96,25.96,22.99,22.99,253400,25.96,25.96,22.99,22.99,253400,0.0,1.0
2009-06-29,25.91,25.96,25.26,25.94,42000,25.91,25.96,25.26,25.94,42000,0.0,1.0
2009-06-30,25.33,25.96,25.33,25.37,27400,25.33,25.96,25.33,25.37,27400,0.0,1.0
2009-07-01,27.14,27.2,25.54,25.86,26500,27.14,27.2,25.54,25.86,26500,0.0,1.0
2009-07-02,27.1,27.24,26.58,26.86,26200,27.1,27.24,26.58,26.86,26200,0.0,1.0
2009-07-06,27.38,27.49,26.62,27.02,14000,27.38,27.49,26.62,27.02,14000,0.0,1.0
2009-07-07,27.76,27.965,27.37,27.63,26100,27.76,27.965,27.37,27.63,26100,0.0,1.0
2009-07-08,28.01,28.43,27.11,27.92,41600,28.01,28.43,27.11,27.92,41600,0.0,1.0
2009-07-09,27.57,28.09,27.41,28.09,41600,27.57,28.09,27.41,28.09,41600,0.0,1.0
2009-07-10,28.42,28.48,27.43,27.43,20600,28.42,28.48,27.43,27.43,20600,0.0,1.0
2009-07-13,28.52,28.61,27.8,28.45,14300,28.52,28.61,27.8,28.45,14300,0.0,1.0
2009-07-14,29.0,29.25,28.05,28.43,33100,29.0,29.25,28.05,28.43,33100,0.0,1.0
2009-07-15,30.7,30.7,29.181,29.42,53800,30.7,30.7,29.181,29.42,53800,0.0,1.0
2009-07-16,31.12,31.49,29.815,29.82,66900,31.12,31.49,29.815,29.82,66900,0.0,1.0
2009-07-17,30.59,31.55,30.31,31.27,16100,30.59,31.55,30.31,31.27,16100,0.0,1.0
2009-07-20,31.96,31.98,30.46,30.82,33600,31.96,31.98,30.46,30.82,33600,0.0,1.0
2009-07-21,31.98,33.35,31.23,32.02,43500,31.98,33.35,31.23,32.02,43500,0.0,1.0
2009-07-22,32.56,33.16,31.8,31.8,25300,32.56,33.16,31.8,31.8,25300,0.0,1.0
2009-07-23,34.38,34.81,32.38,32.38,37200,34.38,34.81,32.38,32.38,37200,0.0,1.0
2009-07-24,34.22,34.33,33.57,34.02,27000,34.22,34.33,33.57,34.02,27000,0.0,1.0
2009-07-27,35.63,37.27,34.07,34.07,32800,35.63,37.27,34.07,34.07,32800,0.0,1.0
2009-07-28,36.09,36.72,35.58,35.58,21400,36.09,36.72,35.58,35.58,21400,0.0,1.0
2009-07-29,34.55,36.07,34.54,35.93,21600,34.55,36.07,34.54,35.93,21600,0.0,1.0
2009-07-30,35.01,35.92,34.5,34.5,28300,35.01,35.92,34.5,34.5,28300,0.0,1.0
2009-07-31,34.23,35.34,34.23,34.77,17300,34.23,35.34,34.23,34.77,17300,0.0,1.0
2009-08-03,33.5,34.99,33.35,34.62,23600,33.5,34.99,33.35,34.62,23600,0.0,1.0
2009-08-04,32.35,33.18,32.09,33.18,23700,32.35,33.18,32.09,33.18,23700,0.0,1.0
2009-08-05,31.74,33.0,31.35,32.36,33200,31.74,33.0,31.35,32.36,33200,0.0,1.0
2009-08-06,31.04,32.77,31.03,31.97,39900,31.04,32.77,31.03,31.97,39900,0.0,1.0
2009-08-07,30.82,32.1,30.781,31.59,37200,30.82,32.1,30.781,31.59,37200,0.0,1.0
2009-08-10,31.05,31.22,29.77,30.73,20500,31.05,31.22,29.77,30.73,20500,0.0,1.0
2009-08-11,29.91,31.52,29.55,31.52,19100,29.91,31.52,29.55,31.52,19100,0.0,1.0
2009-08-12,29.61,30.86,29.36,30.03,68400,29.61,30.86,29.36,30.03,68400,0.0,1.0
2009-08-13,29.67,30.07,29.2,29.72,10200,29.67,30.07,29.2,29.72,10200,0.0,1.0
2009-08-14,29.23,30.71,29.06,29.64,11500,29.23,30.71,29.06,29.64,11500,0.0,1.0
2009-08-17,29.55,29.97,28.11,28.11,11600,29.55,29.97,28.11,28.11,11600,0.0,1.0
2009-08-18,29.31,30.19,29.141,29.79,11300,29.31,30.19,29.141,29.79,11300,0.0,1.0
2009-08-19,30.32,30.47,29.06,29.06,15000,30.32,30.47,29.06,29.06,15000,0.0,1.0
2009-08-20,31.6,32.28,29.59,29.59,20100,31.6,32.28,29.59,29.59,20100,0.0,1.0
2009-08-21,31.2,34.28,30.67,32.23,58500,31.2,34.28,30.67,32.23,58500,0.0,1.0
2009-08-24,31.35,31.81,30.05,31.36,84100,31.35,31.81,30.05,31.36,84100,0.0,1.0
2009-08-25,33.34,34.36,30.66,31.84,40700,33.34,34.36,30.66,31.84,40700,0.0,1.0
2009-08-26,33.58,34.26,32.63,33.21,23500,33.58,34.26,32.63,33.21,23500,0.0,1.0
2009-08-27,34.09,34.16,32.25,33.22,21200,34.09,34.16,32.25,33.22,21200,0.0,1.0
2009-08-28,33.76,34.41,33.0,34.22,18800,33.76,34.41,33.0,34.22,18800,0.0,1.0
2009-08-31,32.31,33.58,32.29,33.58,16400,32.31,33.58,32.29,33.58,16400,0.0,1.0
2009-09-01,30.75,32.495,30.11,32.03,20300,30.75,32.495,30.11,32.03,20300,0.0,1.0
2009-09-02,30.98,31.0,30.16,30.75,14900,30.98,31.0,30.16,30.75,14900,0.0,1.0
2009-09-03,31.18,31.33,30.3,30.98,25700,31.18,31.33,30.3,30.98,25700,0.0,1.0
2009-09-04,32.31,32.31,31.0,31.02,11200,32.31,32.31,31.0,31.02,11200,0.0,1.0
2009-09-08,32.08,32.78,31.46,32.54,5800,32.08,32.78,31.46,32.54,5800,0.0,1.0
2009-09-09,33.98,34.07,31.87,31.97,14600,33.98,34.07,31.87,31.97,14600,0.0,1.0
2009-09-10,33.37,34.03,32.85,33.78,10100,33.37,34.03,32.85,33.78,10100,0.0,1.0
2009-09-11,32.21,33.53,31.6401,33.31,9100,32.21,33.53,31.6401,33.31,9100,0.0,1.0
2009-09-14,33.54,33.58,33.041,33.18,6200,33.54,33.58,33.041,33.18,6200,0.0,1.0
2009-09-15,33.49,34.33,32.805,33.31,4700,33.49,34.33,32.805,33.31,4700,0.0,1.0
2009-09-16,34.3,34.31,33.49,33.49,7800,34.3,34.31,33.49,33.49,7800,0.0,1.0
2009-09-17,35.72,36.39,34.35,34.35,10400,35.72,36.39,34.35,34.35,10400,0.0,1.0
2009-09-18,36.35,36.42,35.74,35.95,33900,36.35,36.42,35.74,35.95,33900,0.0,1.0
2009-09-21,36.57,37.39,36.15,36.15,18800,36.57,37.39,36.15,36.15,18800,0.0,1.0
2009-09-22,37.08,37.83,36.83,36.92,13800,37.08,37.83,36.83,36.92,13800,0.0,1.0
2009-09-23,37.08,37.5,37.03,37.24,28200,37.08,37.5,37.03,37.24,28200,0.0,1.0
2009-09-24,36.81,37.22,36.71,37.14,35900,36.81,37.22,36.71,37.14,35900,0.0,1.0
2009-09-25,36.14,37.22,35.81,37.22,7900,36.14,37.22,35.81,37.22,7900,0.0,1.0
2009-09-28,36.0,36.8,35.79,36.2,9900,36.0,36.8,35.79,36.2,9900,0.0,1.0
2009-09-29,35.8,36.805,35.79,36.14,12700,35.8,36.805,35.79,36.14,12700,0.0,1.0
2009-09-30,35.5,36.02,35.5,35.87,14500,35.5,36.02,35.5,35.87,14500,0.0,1.0
2009-10-01,34.75,35.96,34.5,35.7,28200,34.75,35.96,34.5,35.7,28200,0.0,1.0
2009-10-02,32.9,35.12,32.501,34.35,25400,32.9,35.12,32.501,34.35,25400,0.0,1.0
2009-10-05,32.76,33.2,32.59,32.94,18800,32.76,33.2,32.59,32.94,18800,0.0,1.0
2009-10-06,33.33,33.39,32.5,32.88,14400,33.33,33.39,32.5,32.88,14400,0.0,1.0
2009-10-07,33.12,33.12,32.58,32.88,21800,33.12,33.12,32.58,32.88,21800,0.0,1.0
2009-10-08,33.43,33.68,32.96,33.44,18800,33.43,33.68,32.96,33.44,18800,0.0,1.0
2009-10-09,34.52,34.765,33.47,33.47,11900,34.52,34.765,33.47,33.47,11900,0.0,1.0
2009-10-12,36.27,37.07,33.77,33.77,21000,36.27,37.07,33.77,33.77,21000,0.0,1.0
2009-10-13,36.1,36.68,36.09,36.53,12100,36.1,36.68,36.09,36.53,12100,0.0,1.0
2009-10-14,35.19,36.4,34.61,36.4,66200,35.19,36.4,34.61,36.4,66200,0.0,1.0
2009-10-15,34.68,35.46,34.365,35.0,90100,34.68,35.46,34.365,35.0,90100,0.0,1.0
2009-10-16,33.97,34.94,33.6388,34.55,69600,33.97,34.94,33.6388,34.55,69600,0.0,1.0
2009-10-19,33.63,33.869,33.17,33.72,11400,33.63,33.869,33.17,33.72,11400,0.0,1.0
2009-10-20,33.71,34.07,33.5,33.72,18900,33.71,34.07,33.5,33.72,18900,0.0,1.0
2009-10-21,33.25,34.549,33.07,33.73,18600,33.25,34.549,33.07,33.73,18600,0.0,1.0
2009-10-22,34.07,34.11,32.47,33.3,16100,34.07,34.11,32.47,33.3,16100,0.0,1.0
2009-10-23,32.78,34.18,32.5,34.12,18500,32.78,34.18,32.5,34.12,18500,0.0,1.0
2009-10-26,33.07,33.94,32.855,33.46,14700,33.07,33.94,32.855,33.46,14700,0.0,1.0
2009-10-27,32.95,33.59,32.81,33.085,9500,32.95,33.59,32.81,33.085,9500,0.0,1.0
2009-10-28,31.88,33.04,31.51,33.04,18600,31.88,33.04,31.51,33.04,18600,0.0,1.0
2009-10-29,31.93,32.71,31.78,32.18,25000,31.93,32.71,31.78,32.18,25000,0.0,1.0
2009-10-30,30.4,31.81,30.24,31.62,29100,30.4,31.81,30.24,31.62,29100,0.0,1.0
2009-11-02,29.9,30.65,29.506,30.48,32200,29.9,30.65,29.506,30.48,32200,0.0,1.0
2009-11-03,29.49,29.72,28.92,29.72,24700,29.49,29.72,28.92,29.72,24700,0.0,1.0
2009-11-04,29.46,30.48,29.44,29.5,8100,29.46,30.48,29.44,29.5,8100,0.0,1.0
2009-11-05,30.81,30.92,29.54,29.8,17900,30.81,30.92,29.54,29.8,17900,0.0,1.0
2009-11-06,31.19,31.24,30.36,30.5,9600,31.19,31.24,30.36,30.5,9600,0.0,1.0
2009-11-09,33.24,33.35,31.29,31.29,17400,33.24,33.35,31.29,31.29,17400,0.0,1.0
2009-11-10,33.31,33.55,33.01,33.2,13100,33.31,33.55,33.01,33.2,13100,0.0,1.0
2009-11-11,34.13,34.41,33.67,33.67,7200,34.13,34.41,33.67,33.67,7200,0.0,1.0
2009-11-12,33.4,34.18,33.2,34.18,13600,33.4,34.18,33.2,34.18,13600,0.0,1.0
2009-11-13,33.61,33.85,32.58,33.53,14500,33.61,33.85,32.58,33.53,14500,0.0,1.0
2009-11-16,35.16,35.23,33.93,33.93,12800,35.16,35.23,33.93,33.93,12800,0.0,1.0
2009-11-17,35.55,36.72,35.105,35.105,11800,35.55,36.72,35.105,35.105,11800,0.0,1.0
2009-11-18,36.23,37.18,35.5,37.0,10400,36.23,37.18,35.5,37.0,10400,0.0,1.0
2009-11-19,34.82,36.97,34.79,36.88,14200,34.82,36.97,34.79,36.88,14200,0.0,1.0
2009-11-20,34.98,35.57,34.5,34.71,22000,34.98,35.57,34.5,34.71,22000,0.0,1.0
2009-11-23,35.8,36.48,35.351,35.5,7400,35.8,36.48,35.351,35.5,7400,0.0,1.0
2009-11-24,35.89,35.93,35.25,35.93,11700,35.89,35.93,35.25,35.93,11700,0.0,1.0
2009-11-25,36.0,36.96,35.61,35.95,11900,36.0,36.96,35.61,35.95,11900,0.0,1.0
2009-11-27,35.0,36.55,35.0,35.0,8900,35.0,36.55,35.0,35.0,8900,0.0,1.0
2009-11-30,35.69,35.69,35.0,35.0,16500,35.69,35.69,35.0,35.0,16500,0.0,1.0
2009-12-01,35.9,37.65,35.33,36.07,30600,35.9,37.65,35.33,36.07,30600,0.0,1.0
2009-12-02,36.36,36.95,36.19,36.45,6400,36.36,36.95,36.19,36.45,6400,0.0,1.0
2009-12-03,34.38,36.98,34.28,36.36,17400,34.38,36.98,34.28,36.36,17400,0.0,1.0
2009-12-04,36.0,36.0,34.6,34.99,11300,36.0,36.0,34.6,34.99,11300,0.0,1.0
2009-12-07,36.57,36.68,35.735,36.02,6200,36.57,36.68,35.735,36.02,6200,0.0,1.0
2009-12-08,36.4,36.69,36.12,36.5,4200,36.4,36.69,36.12,36.5,4200,0.0,1.0
2009-12-09,36.44,36.44,35.92,36.39,6500,36.44,36.44,35.92,36.39,6500,0.0,1.0
2009-12-10,36.52,36.94,36.0925,36.68,13300,36.52,36.94,36.0925,36.68,13300,0.0,1.0
2009-12-11,37.49,37.51,36.83,36.89,23600,37.49,37.51,36.83,36.89,23600,0.0,1.0
2009-12-14,38.12,38.18,37.52,37.82,8800,38.12,38.18,37.52,37.82,8800,0.0,1.0
2009-12-15,37.63,38.15,37.12,37.35,13100,37.63,38.15,37.12,37.35,13100,0.0,1.0
2009-12-16,37.5,38.16,37.34,38.03,11700,37.5,38.16,37.34,38.03,11700,0.0,1.0
2009-12-17,36.88,37.91,36.83,37.91,9000,36.88,37.91,36.83,37.91,9000,0.0,1.0
2009-12-18,32.45,36.91,32.44,36.91,319800,32.45,36.91,32.44,36.91,319800,0.0,1.0
2009-12-21,33.51,33.67,32.32,33.37,79200,33.51,33.67,32.32,33.37,79200,0.0,1.0
2009-12-22,36.64,36.91,33.38,33.56,47400,36.64,36.91,33.38,33.56,47400,0.0,1.0
2009-12-23,37.43,37.75,36.18,36.42,18900,37.43,37.75,36.18,36.42,18900,0.0,1.0
2009-12-24,37.5,37.76,36.84,37.01,1900,37.5,37.76,36.84,37.01,1900,0.0,1.0
2009-12-28,37.25,37.5,37.02,37.18,4500,37.25,37.5,37.02,37.18,4500,0.0,1.0
2009-12-29,36.98,37.91,36.89,37.43,9000,36.98,37.91,36.89,37.43,9000,0.0,1.0
2009-12-30,37.25,37.37,36.81,37.27,16800,37.25,37.37,36.81,37.27,16800,0.0,1.0
2009-12-31,35.92,37.33,35.92,37.33,17400,35.92,37.33,35.92,37.33,17400,0.0,1.0
2010-01-04,37.45,37.59,36.205,36.37,13100,37.45,37.59,36.205,36.37,13100,0.0,1.0
2010-01-05,36.27,37.41,36.27,37.41,16300,36.27,37.41,36.27,37.41,16300,0.0,1.0
2010-01-06,35.0,36.34,34.5,36.34,26500,35.0,36.34,34.5,36.34,26500,0.0,1.0
2010-01-07,36.39,36.63,34.87,34.87,10100,36.39,36.63,34.87,34.87,10100,0.0,1.0
2010-01-08,37.63,37.87,36.89,36.89,17900,37.63,37.87,36.89,36.89,17900,0.0,1.0
2010-01-11,36.96,37.85,36.5,37.85,8000,36.96,37.85,36.5,37.85,8000,0.0,1.0
2010-01-12,37.23,37.32,36.63,36.63,12900,37.23,37.32,36.63,36.63,12900,0.0,1.0
2010-01-13,39.04,39.8,37.23,37.23,38200,39.04,39.8,37.23,37.23,38200,0.0,1.0
2010-01-14,40.0,40.0,38.75,38.93,19300,40.0,40.0,38.75,38.93,19300,0.0,1.0
2010-01-15,39.5,40.15,39.17,40.13,15600,39.5,40.15,39.17,40.13,15600,0.0,1.0
2010-01-19,40.12,40.29,39.45,39.68,21300,40.12,40.29,39.45,39.68,21300,0.0,1.0
2010-01-20,38.36,40.3,38.27,39.75,8300,38.36,40.3,38.27,39.75,8300,0.0,1.0
2010-01-21,36.37,38.52,36.15,38.52,18100,36.37,38.52,36.15,38.52,18100,0.0,1.0
2010-01-22,36.04,36.85,35.95,36.37,23500,36.04,36.85,35.95,36.37,23500,0.0,1.0
2010-01-25,36.3,37.82,36.13,36.45,18300,36.3,37.82,36.13,36.45,18300,0.0,1.0
2010-01-26,35.43,36.95,35.38,36.9,7900,35.43,36.95,35.38,36.9,7900,0.0,1.0
2010-01-27,36.23,36.32,35.09,35.18,14300,36.23,36.32,35.09,35.18,14300,0.0,1.0
2010-01-28,36.02,36.39,35.885,36.39,10600,36.02,36.39,35.885,36.39,10600,0.0,1.0
2010-01-29,35.84,36.41,35.76,35.95,20300,35.84,36.41,35.76,35.95,20300,0.0,1.0
2010-02-01,34.28,36.17,34.23,35.99,16900,34.28,36.17,34.23,35.99,16900,0.0,1.0
2010-02-02,34.27,34.89,34.12,34.4,15100,34.27,34.89,34.12,34.4,15100,0.0,1.0
2010-02-03,34.46,35.25,34.18,34.3,20200,34.46,35.25,34.18,34.3,20200,0.0,1.0
2010-02-04,33.8,34.43,33.8,34.23,22700,33.8,34.43,33.8,34.23,22700,0.0,1.0
2010-02-05,33.33,34.04,32.9525,33.8,30700,33.33,34.04,32.9525,33.8,30700,0.0,1.0
2010-02-08,33.67,34.0,32.99,33.15,11700,33.67,34.0,32.99,33.15,11700,0.0,1.0
2010-02-09,34.37,35.31,34.06,34.08,12500,34.37,35.31,34.06,34.08,12500,0.0,1.0
2010-02-10,33.43,35.27,33.21,34.16,5700,33.43,35.27,33.21,34.16,5700,0.0,1.0
2010-02-11,34.03,34.21,32.78,32.94,20800,34.03,34.21,32.78,32.94,20800,0.0,1.0
2010-02-12,33.93,34.11,33.66,33.66,9900,33.93,34.11,33.66,33.66,9900,0.0,1.0
2010-02-16,35.0,35.7899,33.61,34.25,6500,35.0,35.7899,33.61,34.25,6500,0.0,1.0
2010-02-17,37.05,37.05,34.98,35.19,18300,37.05,37.05,34.98,35.19,18300,0.0,1.0
2010-02-18,36.86,37.01,36.21,37.01,7400,36.86,37.01,36.21,37.01,7400,0.0,1.0
2010-02-19,36.29,36.92,35.88,36.68,13000,36.29,36.92,35.88,36.68,13000,0.0,1.0
2010-02-22,34.95,36.49,33.6,36.49,30700,34.95,36.49,33.6,36.49,30700,0.0,1.0
2010-02-23,34.92,35.69,34.34,34.95,23100,34.92,35.69,34.34,34.95,23100,0.0,1.0
2010-02-24,35.38,35.39,34.13,35.1,8600,35.38,35.39,34.13,35.1,8600,0.0,1.0
2010-02-25,35.66,35.75,34.64,34.84,5100,35.66,35.75,34.64,34.84,5100,0.0,1.0
2010-02-26,35.02,35.84,34.73,34.73,14500,35.02,35.84,34.73,34.73,14500,0.0,1.0
2010-03-01,35.79,35.81,34.89,35.28,8100,35.79,35.81,34.89,35.28,8100,0.0,1.0
2010-03-02,36.5,36.95,35.31,35.75,15100,36.5,36.95,35.31,35.75,15100,0.0,1.0
2010-03-03,37.1,37.192,36.52,36.52,7600,37.1,37.192,36.52,36.52,7600,0.0,1.0
2010-03-04,37.48,37.48,35.96,37.25,3800,37.48,37.48,35.96,37.25,3800,0.0,1.0
2010-03-05,37.71,37.88,36.19,37.5,55600,37.71,37.88,36.19,37.5,55600,0.0,1.0
2010-03-08,38.2,38.25,36.89,37.79,44400,38.2,38.25,36.89,37.79,44400,0.0,1.0
2010-03-09,38.53,39.055,37.98,37.98,15900,38.53,39.055,37.98,37.98,15900,0.0,1.0
2010-03-10,38.82,39.32,38.42,38.42,4900,38.82,39.32,38.42,38.42,4900,0.0,1.0
2010-03-11,39.4,39.4,38.7,38.7,8600,39.4,39.4,38.7,38.7,8600,0.0,1.0
2010-03-12,38.44,39.06,38.0101,38.0101,5900,38.44,39.06,38.0101,38.0101,5900,0.0,1.0
2010-03-15,38.56,38.65,38.11,38.52,8600,38.56,38.65,38.11,38.52,8600,0.0,1.0
2010-03-16,38.55,38.76,38.35,38.76,5200,38.55,38.76,38.35,38.76,5200,0.0,1.0
2010-03-17,38.53,39.0625,38.32,38.71,6900,38.53,39.0625,38.32,38.71,6900,0.0,1.0
2010-03-18,37.35,39.01,37.35,39.0,10100,37.35,39.01,37.35,39.0,10100,0.0,1.0
2010-03-19,35.49,37.95,35.4878,37.62,55000,35.49,37.95,35.4878,37.62,55000,0.0,1.0
2010-03-22,34.98,35.81,34.81,35.25,59000,34.98,35.81,34.81,35.25,59000,0.0,1.0
2010-03-23,34.76,35.42,34.41,35.09,3400,34.76,35.42,34.41,35.09,3400,0.0,1.0
2010-03-24,34.78,34.94,34.7,34.74,11600,34.78,34.94,34.7,34.74,11600,0.0,1.0
2010-03-25,35.13,35.49,34.8,34.805,13900,35.13,35.49,34.8,34.805,13900,0.0,1.0
2010-03-26,35.35,36.14,35.16,35.34,5600,35.35,36.14,35.16,35.34,5600,0.0,1.0
2010-03-29,35.38,35.45,35.0,35.35,2200,35.38,35.45,35.0,35.35,2200,0.0,1.0
2010-03-30,34.53,35.85,34.3,35.51,21800,34.53,35.85,34.3,35.51,21800,0.0,1.0
2010-03-31,34.14,35.04,34.14,34.26,52900,34.14,35.04,34.14,34.26,52900,0.0,1.0
2010-04-01,33.69,34.95,33.56,34.57,25600,33.69,34.95,33.56,34.57,25600,0.0,1.0
2010-04-05,34.26,34.26,33.5,33.89,9500,34.26,34.26,33.5,33.89,9500,0.0,1.0
2010-04-06,35.01,35.7,33.93,33.93,21700,35.01,35.7,33.93,33.93,21700,0.0,1.0
2010-04-07,34.81,35.89,34.37,34.78,34800,34.81,35.89,34.37,34.78,34800,0.0,1.0
2010-04-08,34.62,35.18,34.47,34.54,15400,34.62,35.18,34.47,34.54,15400,0.0,1.0
2010-04-09,35.01,35.55,33.96,34.51,8400,35.01,35.55,33.96,34.51,8400,0.0,1.0
2010-04-12,35.13,35.33,34.786,35.32,7400,35.13,35.33,34.786,35.32,7400,0.0,1.0
2010-04-13,35.13,35.13,34.72,34.96,6200,35.13,35.13,34.72,34.96,6200,0.0,1.0
2010-04-14,36.21,36.21,34.55,35.41,13600,36.21,36.21,34.55,35.41,13600,0.0,1.0
2010-04-15,35.98,36.21,35.25,36.07,19400,35.98,36.21,35.25,36.07,19400,0.0,1.0
2010-04-16,35.76,35.96,35.03,35.95,20600,35.76,35.96,35.03,35.95,20600,0.0,1.0
2010-04-19,35.98,36.35,35.45,35.45,10600,35.98,36.35,35.45,35.45,10600,0.0,1.0
2010-04-20,36.89,37.11,35.59,36.08,12300,36.89,37.11,35.59,36.08,12300,0.0,1.0
2010-04-21,35.44,37.31,34.8,36.75,60600,35.44,37.31,34.8,36.75,60600,0.0,1.0
2010-04-22,36.82,36.82,34.95,35.1,49700,36.82,36.82,34.95,35.1,49700,0.0,1.0
2010-04-23,37.43,37.52,36.65,36.66,23300,37.43,37.52,36.65,36.66,23300,0.0,1.0
2010-04-26,37.83,38.15,37.3,37.3,16800,37.83,38.15,37.3,37.3,16800,0.0,1.0
2010-04-27,37.45,38.23,37.42,37.74,24000,37.45,38.23,37.42,37.74,24000,0.0,1.0
2010-04-28,37.89,38.12,37.5,37.77,8100,37.89,38.12,37.5,37.77,8100,0.0,1.0
2010-04-29,39.2,39.24,38.12,38.2,19300,39.2,39.24,38.12,38.2,19300,0.0,1.0
2010-04-30,39.17,40.7,38.99,39.09,27900,39.17,40.7,38.99,39.09,27900,0.0,1.0
2010-05-03,42.31,43.41,39.17,39.39,26900,42.31,43.41,39.17,39.39,26900,0.0,1.0
2010-05-04,40.68,42.43,40.015,41.72,17700,40.68,42.43,40.015,41.72,17700,0.0,1.0
2010-05-05,39.79,40.59,39.29,40.59,35200,39.79,40.59,39.29,40.59,35200,0.0,1.0
2010-05-06,38.13,40.09,38.13,39.57,30400,38.13,40.09,38.13,39.57,30400,0.0,1.0
2010-05-07,37.5,38.9,37.25,38.21,27100,37.5,38.9,37.25,38.21,27100,0.0,1.0
2010-05-10,38.21,38.98,37.66,38.98,38700,38.21,38.98,37.66,38.98,38700,0.0,1.0
2010-05-11,38.19,38.44,37.15,37.97,16300,38.19,38.44,37.15,37.97,16300,0.0,1.0
2010-05-12,38.59,38.65,37.41,38.64,22300,38.59,38.65,37.41,38.64,22300,0.0,1.0
2010-05-13,37.17,38.98,36.75,38.98,21200,37.17,38.98,36.75,38.98,21200,0.0,1.0
2010-05-14,36.64,37.64,36.01,37.64,26800,36.64,37.64,36.01,37.64,26800,0.0,1.0
2010-05-17,37.62,37.96,36.0,36.96,21200,37.62,37.96,36.0,36.96,21200,0.0,1.0
2010-05-18,38.12,38.77,37.35,38.14,39400,38.12,38.77,37.35,38.14,39400,0.0,1.0
2010-05-19,37.45,39.51,36.71,38.13,57700,37.45,39.51,36.71,38.13,57700,0.0,1.0
2010-05-20,35.64,37.44,35.46,36.76,31900,35.64,37.44,35.46,36.76,31900,0.0,1.0
2010-05-21,36.02,36.36,35.29,35.29,26400,36.02,36.36,35.29,35.29,26400,0.0,1.0
2010-05-24,36.08,36.66,36.08,36.6,13400,36.08,36.66,36.08,36.6,13400,0.0,1.0
2010-05-25,36.29,36.59,34.55,35.42,19200,36.29,36.59,34.55,35.42,19200,0.0,1.0
2010-05-26,35.0,36.47,34.8,35.67,12800,35.0,36.47,34.8,35.67,12800,0.0,1.0
2010-05-27,37.18,37.31,34.51,34.51,33600,37.18,37.31,34.51,34.51,33600,0.0,1.0
2010-05-28,36.51,37.31,35.98,36.96,15400,36.51,37.31,35.98,36.96,15400,0.0,1.0
2010-06-01,34.02,36.12,34.02,36.12,30700,34.02,36.12,34.02,36.12,30700,0.0,1.0
2010-06-02,34.97,35.0,34.0,34.12,8300,34.97,35.0,34.0,34.12,8300,0.0,1.0
2010-06-03,34.85,35.09,34.43,34.8,11900,34.85,35.09,34.43,34.8,11900,0.0,1.0
2010-06-04,33.51,34.24,33.5,34.02,28900,33.51,34.24,33.5,34.02,28900,0.0,1.0
2010-06-07,33.5,34.57,33.48,34.57,18600,33.5,34.57,33.48,34.57,18600,0.0,1.0
2010-06-08,34.0,34.7,33.5,34.7,15600,34.0,34.7,33.5,34.7,15600,0.0,1.0
2010-06-09,34.1,34.775,33.6,34.13,14400,34.1,34.775,33.6,34.13,14400,0.0,1.0
2010-06-10,34.36,35.0,33.5,34.51,35600,34.36,35.0,33.5,34.51,35600,0.0,1.0
2010-06-11,35.19,35.27,34.05,34.05,8300,35.19,35.27,34.05,34.05,8300,0.0,1.0
2010-06-14,35.87,36.57,35.29,35.61,8600,35.87,36.57,35.29,35.61,8600,0.0,1.0
2010-06-15,36.83,36.98,35.22,35.22,12800,36.83,36.98,35.22,35.22,12800,0.0,1.0
2010-06-16,37.45,37.97,36.17,36.41,17900,37.45,37.97,36.17,36.41,17900,0.0,1.0
2010-06-17,37.21,37.67,36.83,37.62,18300,37.21,37.67,36.83,37.62,18300,0.0,1.0
2010-06-18,37.5,37.7,36.77,37.45,109400,37.5,37.7,36.77,37.45,109400,0.0,1.0
2010-06-21,37.75,37.8,37.39,37.8,13700,37.75,37.8,37.39,37.8,13700,0.0,1.0
2010-06-22,36.92,37.765,36.39,37.75,30500,36.92,37.765,36.39,37.75,30500,0.0,1.0
2010-06-23,36.46,36.85,36.17,36.83,23600,36.46,36.85,36.17,36.83,23600,0.0,1.0
2010-06-24,35.87,36.29,35.66,36.29,27100,35.87,36.29,35.66,36.29,27100,0.0,1.0
2010-06-25,35.88,36.33,35.67,35.85,110500,35.88,36.33,35.67,35.85,110500,0.0,1.0
2010-06-28,35.59,36.05,35.5,35.99,8400,35.59,36.05,35.5,35.99,8400,0.0,1.0
2010-06-29,35.37,35.6,35.02,35.41,64800,35.37,35.6,35.02,35.41,64800,0.0,1.0
2010-06-30,35.18,35.63,35.05,35.27,13800,35.18,35.63,35.05,35.27,13800,0.0,1.0
2010-07-01,35.28,35.92,34.95,35.0,21500,35.28,35.92,34.95,35.0,21500,0.0,1.0
2010-07-02,35.32,35.85,35.02,35.42,12600,35.32,35.85,35.02,35.42,12600,0.0,1.0
2010-07-06,34.44,35.86,34.41,35.58,23100,34.44,35.86,34.41,35.58,23100,0.0,1.0
2010-07-07,34.96,34.96,34.42,34.73,17800,34.96,34.96,34.42,34.73,17800,0.0,1.0
2010-07-08,35.18,35.31,34.65,35.16,13700,35.18,35.31,34.65,35.16,13700,0.0,1.0
2010-07-09,35.97,36.04,35.08,35.08,13300,35.97,36.04,35.08,35.08,13300,0.0,1.0
2010-07-12,35.76,36.36,35.74,35.82,5400,35.76,36.36,35.74,35.82,5400,0.0,1.0
2010-07-13,36.0,36.77,34.8,36.12,51800,36.0,36.77,34.8,36.12,51800,0.0,1.0
2010-07-14,35.66,36.01,35.32,36.0,19000,35.66,36.01,35.32,36.0,19000,0.0,1.0
2010-07-15,35.42,35.95,35.42,35.8,9100,35.42,35.95,35.42,35.8,9100,0.0,1.0
2010-07-16,33.9,35.08,33.87,35.08,30700,33.9,35.08,33.87,35.08,30700,0.0,1.0
2010-07-19,33.93,34.25,33.74,34.09,9800,33.93,34.25,33.74,34.09,9800,0.0,1.0
2010-07-20,34.4,34.41,33.76,33.77,9600,34.4,34.41,33.76,33.77,9600,0.0,1.0
2010-07-21,33.75,35.43,33.75,35.43,12100,33.75,35.43,33.75,35.43,12100,0.0,1.0
2010-07-22,34.08,34.515,33.8,34.29,28900,34.08,34.515,33.8,34.29,28900,0.0,1.0
2010-07-23,33.74,34.15,33.65,33.93,35400,33.74,34.15,33.65,33.93,35400,0.0,1.0
2010-07-26,35.3,35.33,33.81,33.94,15100,35.3,35.33,33.81,33.94,15100,0.0,1.0
2010-07-27,35.13,36.28,34.93,35.44,13000,35.13,36.28,34.93,35.44,13000,0.0,1.0
2010-07-28,34.41,35.22,33.78,35.22,9200,34.41,35.22,33.78,35.22,9200,0.0,1.0
2010-07-29,34.76,35.35,34.39,34.78,8000,34.76,35.35,34.39,34.78,8000,0.0,1.0
2010-07-30,35.06,35.9,34.2,34.2,17900,35.06,35.9,34.2,34.2,17900,0.0,1.0
2010-08-02,35.28,35.48,34.68,35.48,11300,35.28,35.48,34.68,35.48,11300,0.0,1.0
2010-08-03,36.84,36.89,34.735,35.61,18500,36.84,36.89,34.735,35.61,18500,0.0,1.0
2010-08-04,37.26,37.46,36.85,37.12,14000,37.26,37.46,36.85,37.12,14000,0.0,1.0
2010-08-05,36.6,37.16,36.18,36.29,29000,36.6,37.16,36.18,36.29,29000,0.0,1.0
2010-08-06,35.61,36.91,35.005,36.22,16500,35.61,36.91,35.005,36.22,16500,0.0,1.0
2010-08-09,37.34,37.42,35.57,35.89,10500,37.34,37.42,35.57,35.89,10500,0.0,1.0
2010-08-10,36.21,37.16,35.67,36.92,31500,36.21,37.16,35.67,36.92,31500,0.0,1.0
2010-08-11,34.04,36.13,33.97,35.57,22200,34.04,36.13,33.97,35.57,22200,0.0,1.0
2010-08-12,34.09,34.95,33.6,33.6,21500,34.09,34.95,33.6,33.6,21500,0.0,1.0
2010-08-13,33.54,34.6,33.54,33.89,28500,33.54,34.6,33.54,33.89,28500,0.0,1.0
2010-08-16,33.65,34.12,33.5,33.55,14200,33.65,34.12,33.5,33.55,14200,0.0,1.0
2010-08-17,34.88,35.145,33.72,34.09,40900,34.88,35.145,33.72,34.09,40900,0.0,1.0
2010-08-18,35.16,35.51,33.95,35.29,13300,35.16,35.51,33.95,35.29,13300,0.0,1.0
2010-08-19,33.53,35.6,33.5,34.92,34500,33.53,35.6,33.5,34.92,34500,0.0,1.0
2010-08-20,33.5,33.67,33.45,33.52,36900,33.5,33.67,33.45,33.52,36900,0.0,1.0
2010-08-23,33.53,34.01,33.5,33.56,31000,33.53,34.01,33.5,33.56,31000,0.0,1.0
2010-08-24,34.08,34.57,33.5,33.5,10300,34.08,34.57,33.5,33.5,10300,0.0,1.0
2010-08-25,34.84,35.24,33.79,33.79,13300,34.84,35.24,33.79,33.79,13300,0.0,1.0
2010-08-26,35.31,35.98,33.89,34.0,20600,35.31,35.98,33.89,34.0,20600,0.0,1.0
2010-08-27,34.15,35.8,33.8,35.8,26600,34.15,35.8,33.8,35.8,26600,0.0,1.0
2010-08-30,33.5,34.1,33.5,33.93,9700,33.5,34.1,33.5,33.93,9700,0.0,1.0
2010-08-31,33.51,34.095,33.4,33.5,11000,33.51,34.095,33.4,33.5,11000,0.0,1.0
2010-09-01,34.09,34.09,33.63,34.07,13400,34.09,34.09,33.63,34.07,13400,0.0,1.0
2010-09-02,34.38,34.69,33.89,34.01,9700,34.38,34.69,33.89,34.01,9700,0.0,1.0
2010-09-03,34.95,35.24,34.59,34.61,8700,34.95,35.24,34.59,34.61,8700,0.0,1.0
2010-09-07,34.5,34.92,34.41,34.92,9900,34.5,34.92,34.41,34.92,9900,0.0,1.0
2010-09-08,34.39,34.835,34.09,34.69,5300,34.39,34.835,34.09,34.69,5300,0.0,1.0
2010-09-09,35.51,35.75,34.68,34.79,21900,35.51,35.75,34.68,34.79,21900,0.0,1.0
2010-09-10,34.84,35.4,34.76,35.2,6100,34.84,35.4,34.76,35.2,6100,0.0,1.0
2010-09-13,34.45,34.74,34.01,34.65,20200,34.45,34.74,34.01,34.65,20200,0.0,1.0
2010-09-14,34.17,34.75,33.9,34.23,22300,34.17,34.75,33.9,34.23,22300,0.0,1.0
2010-09-15,33.88,34.14,33.515,34.14,9800,33.88,34.14,33.515,34.14,9800,0.0,1.0
2010-09-16,33.2,33.62,33.03,33.61,21500,33.2,33.62,33.03,33.61,21500,0.0,1.0
2010-09-17,32.27,33.69,32.0,33.63,240400,32.27,33.69,32.0,33.63,240400,0.0,1.0
2010-09-20,32.38,32.66,31.81,32.31,85300,32.38,32.66,31.81,32.31,85300,0.0,1.0
2010-09-21,32.09,32.8,31.72,32.8,26000,32.09,32.8,31.72,32.8,26000,0.0,1.0
2010-09-22,32.35,33.11,32.01,32.01,52500,32.35,33.11,32.01,32.01,52500,0.0,1.0
2010-09-23,32.01,32.66,31.53,32.22,59000,32.01,32.66,31.53,32.22,59000,0.0,1.0
2010-09-24,33.06,33.34,32.1,32.3,19000,33.06,33.34,32.1,32.3,19000,0.0,1.0
2010-09-27,32.76,33.16,32.43,33.16,19600,32.76,33.16,32.43,33.16,19600,0.0,1.0
2010-09-28,33.84,33.84,32.48,32.76,8000,33.84,33.84,32.48,32.76,8000,0.0,1.0
2010-09-29,33.65,33.68,33.14,33.68,14400,33.65,33.68,33.14,33.68,14400,0.0,1.0
2010-09-30,35.91,35.98,33.285,33.285,24900,35.91,35.98,33.285,33.285,24900,0.0,1.0
2010-10-01,35.29,36.0,34.74,35.99,17000,35.29,36.0,34.74,35.99,17000,0.0,1.0
2010-10-04,35.15,35.83,34.945,35.1,12900,35.15,35.83,34.945,35.1,12900,0.0,1.0
2010-10-05,35.12,35.45,34.991,35.36,23300,35.12,35.45,34.991,35.36,23300,0.0,1.0
2010-10-06,34.97,35.25,34.95,34.95,7600,34.97,35.25,34.95,34.95,7600,0.0,1.0
2010-10-07,34.14,35.15,34.08,35.15,8900,34.14,35.15,34.08,35.15,8900,0.0,1.0
2010-10-08,35.18,35.24,34.01,34.41,11000,35.18,35.24,34.01,34.41,11000,0.0,1.0
2010-10-11,34.5,34.88,34.2,34.7,7300,34.5,34.88,34.2,34.7,7300,0.0,1.0
2010-10-12,34.66,34.72,34.28,34.33,3600,34.66,34.72,34.28,34.33,3600,0.0,1.0
2010-10-13,34.69,35.0,34.64,34.7,17000,34.69,35.0,34.64,34.7,17000,0.0,1.0
2010-10-14,32.49,35.09,32.44,34.75,36000,32.49,35.09,32.44,34.75,36000,0.0,1.0
2010-10-15,32.37,32.92,31.9,32.92,30000,32.37,32.92,31.9,32.92,30000,0.0,1.0
2010-10-18,32.82,33.25,32.545,33.05,14800,32.82,33.25,32.545,33.05,14800,0.0,1.0
2010-10-19,33.19,34.57,32.45,32.45,15000,33.19,34.57,32.45,32.45,15000,0.0,1.0
2010-10-20,33.26,33.91,32.55,33.43,17800,33.26,33.91,32.55,33.43,17800,0.0,1.0
2010-10-21,33.03,34.09,32.955,33.38,6800,33.03,34.09,32.955,33.38,6800,0.0,1.0
2010-10-22,32.22,33.54,31.92,33.54,15600,32.22,33.54,31.92,33.54,15600,0.0,1.0
2010-10-25,32.33,32.49,32.19,32.32,6400,32.33,32.49,32.19,32.32,6400,0.0,1.0
2010-10-26,32.21,32.64,32.0,32.08,8500,32.21,32.64,32.0,32.08,8500,0.0,1.0
2010-10-27,32.93,33.19,31.85,32.26,14600,32.93,33.19,31.85,32.26,14600,0.0,1.0
2010-10-28,32.71,32.87,32.25,32.47,11600,32.71,32.87,32.25,32.47,11600,0.0,1.0
2010-10-29,31.69,32.45,31.59,31.9,9800,31.69,32.45,31.59,31.9,9800,0.0,1.0
2010-11-01,32.59,32.63,31.5,32.2,13400,32.59,32.63,31.5,32.2,13400,0.0,1.0
2010-11-02,33.33,33.55,32.28,32.72,12900,33.33,33.55,32.28,32.72,12900,0.0,1.0
2010-11-03,33.96,33.97,33.23,33.56,5800,33.96,33.97,33.23,33.56,5800,0.0,1.0
2010-11-04,37.31,37.35,33.85,34.43,33800,37.31,37.35,33.85,34.43,33800,0.0,1.0
2010-11-05,36.56,37.51,36.19,37.39,12400,36.56,37.51,36.19,37.39,12400,0.0,1.0
2010-11-08,36.18,36.71,35.83,36.44,9400,36.18,36.71,35.83,36.44,9400,0.0,1.0
2010-11-09,36.18,37.01,35.82,35.83,12200,36.18,37.01,35.82,35.83,12200,0.0,1.0
2010-11-10,36.89,37.19,35.95,36.36,19400,36.89,37.19,35.95,36.36,19400,0.0,1.0
2010-11-11,36.71,36.84,36.39,36.58,3800,36.71,36.84,36.39,36.58,3800,0.0,1.0
2010-11-12,35.56,36.45,35.04,36.45,20000,35.56,36.45,35.04,36.45,20000,0.0,1.0
2010-11-15,35.41,35.445,34.96,35.2,6600,35.41,35.445,34.96,35.2,6600,0.0,1.0
2010-11-16,33.67,35.1,33.58,35.1,8400,33.67,35.1,33.58,35.1,8400,0.0,1.0
2010-11-17,33.81,34.15,33.22,33.69,5600,33.81,34.15,33.22,33.69,5600,0.0,1.0
2010-11-18,34.15,34.42,33.87,34.12,10800,34.15,34.42,33.87,34.12,10800,0.0,1.0
2010-11-19,34.22,34.22,33.89,34.21,7700,34.22,34.22,33.89,34.21,7700,0.0,1.0
2010-11-22,35.08,35.0899,34.22,34.32,4900,35.08,35.0899,34.22,34.32,4900,0.0,1.0
2010-11-23,33.03,34.67,32.75,34.67,31000,33.03,34.67,32.75,34.67,31000,0.0,1.0
2010-11-24,34.51,34.62,32.8,33.36,32500,34.51,34.62,32.8,33.36,32500,0.0,1.0
2010-11-26,34.2,34.77,33.3,34.04,8300,34.2,34.77,33.3,34.04,8300,0.0,1.0
2010-11-29,34.53,34.65,33.73,33.97,10300,34.53,34.65,33.73,33.97,10300,0.0,1.0
2010-11-30,36.46,36.98,34.14,34.14,36700,36.46,36.98,34.14,34.14,36700,0.0,1.0
2010-12-01,37.52,37.63,36.761,37.12,16700,37.52,37.63,36.761,37.12,16700,0.0,1.0
2010-12-02,37.43,37.65,36.83,37.65,16400,37.43,37.65,36.83,37.65,16400,0.0,1.0
2010-12-03,37.78,37.8,36.65,37.12,20000,37.78,37.8,36.65,37.12,20000,0.0,1.0
2010-12-06,37.7,37.76,37.489,37.76,1800,37.7,37.76,37.489,37.76,1800,0.0,1.0
2010-12-07,37.79,37.8,37.32,37.8,22500,37.79,37.8,37.32,37.8,22500,0.0,1.0
2010-12-08,37.62,38.08,37.31,37.8,33200,37.62,38.08,37.31,37.8,33200,0.0,1.0
2010-12-09,37.15,37.57,36.41,37.34,27100,37.15,37.57,36.41,37.34,27100,0.0,1.0
2010-12-10,38.94,38.94,36.42,36.92,33300,38.94,38.94,36.42,36.92,33300,0.0,1.0
2010-12-13,39.83,39.96,38.46,38.96,22100,39.83,39.96,38.46,38.96,22100,0.0,1.0
2010-12-14,39.5,39.89,39.17,39.89,14200,39.5,39.89,39.17,39.89,14200,0.0,1.0
2010-12-15,39.59,39.91,39.35,39.61,16800,39.59,39.91,39.35,39.61,16800,0.0,1.0
2010-12-16,40.25,40.29,39.59,39.59,11400,40.25,40.29,39.59,39.59,11400,0.0,1.0
2010-12-17,43.56,43.5618,39.74,40.1,248200,43.56,43.5618,39.74,40.1,248200,0.0,1.0
2010-12-20,45.05,45.82,42.57,43.24,75000,45.05,45.82,42.57,43.24,75000,0.0,1.0
2010-12-21,46.71,46.71,44.18,45.39,37900,46.71,46.71,44.18,45.39,37900,0.0,1.0
2010-12-22,46.9,47.06,45.84,46.71,15600,46.9,47.06,45.84,46.71,15600,0.0,1.0
2010-12-23,46.29,46.998,46.01,46.75,11700,46.29,46.998,46.01,46.75,11700,0.0,1.0
2010-12-27,47.68,47.89,46.01,46.01,22300,47.68,47.89,46.01,46.01,22300,0.0,1.0
2010-12-28,47.89,48.4899,47.721,47.85,7200,47.89,48.4899,47.721,47.85,7200,0.0,1.0
2010-12-29,48.27,48.42,47.41,48.12,3300,48.27,48.42,47.41,48.12,3300,0.0,1.0
2010-12-30,48.31,49.0,47.99,48.89,9900,48.31,49.0,47.99,48.89,9900,0.0,1.0
2010-12-31,46.69,48.32,46.69,48.32,9700,46.69,48.32,46.69,48.32,9700,0.0,1.0
2011-01-03,47.46,47.65,47.03,47.24,15400,47.46,47.65,47.03,47.24,15400,0.0,1.0
2011-01-04,47.91,48.57,45.69,47.75,23800,47.91,48.57,45.69,47.75,23800,0.0,1.0
2011-01-05,48.69,48.788,47.77,47.92,9900,48.69,48.788,47.77,47.92,9900,0.0,1.0
2011-01-06,48.88,49.04,48.59,48.74,16200,48.88,49.04,48.59,48.74,16200,0.0,1.0
2011-01-07,48.26,48.9,47.0,48.8,27900,48.26,48.9,47.0,48.8,27900,0.0,1.0
2011-01-10,47.79,48.32,47.56,48.0,15800,47.79,48.32,47.56,48.0,15800,0.0,1.0
2011-01-11,48.22,48.77,48.15,48.44,6800,48.22,48.77,48.15,48.44,6800,0.0,1.0
2011-01-12,46.67,48.63,46.41,48.63,30700,46.67,48.63,46.41,48.63,30700,0.0,1.0
2011-01-13,45.12,46.65,44.44,46.47,37000,45.12,46.65,44.44,46.47,37000,0.0,1.0
2011-01-14,46.23,47.16,45.1,45.23,39900,46.23,47.16,45.1,45.23,39900,0.0,1.0
2011-01-18,44.85,46.22,44.22,46.0,40800,44.85,46.22,44.22,46.0,40800,0.0,1.0
2011-01-19,43.38,44.87,43.38,44.75,28000,43.38,44.87,43.38,44.75,28000,0.0,1.0
2011-01-20,42.86,44.31,42.45,43.25,27100,42.86,44.31,42.45,43.25,27100,0.0,1.0
2011-01-21,43.17,44.31,42.7,43.07,52700,43.17,44.31,42.7,43.07,52700,0.0,1.0
2011-01-24,43.41,44.59,42.67,42.67,21700,43.41,44.59,42.67,42.67,21700,0.0,1.0
2011-01-25,44.1,44.25,42.54,42.95,37000,44.1,44.25,42.54,42.95,37000,0.0,1.0
2011-01-26,44.75,45.69,43.45,44.06,48100,44.75,45.69,43.45,44.06,48100,0.0,1.0
2011-01-27,44.22,45.6,43.99,44.8,9700,44.22,45.6,43.99,44.8,9700,0.0,1.0
2011-01-28,41.64,44.03,40.29,44.03,47600,41.64,44.03,40.29,44.03,47600,0.0,1.0
2011-01-31,41.19,41.61,40.11,41.61,36600,41.19,41.61,40.11,41.61,36600,0.0,1.0
2011-02-01,41.79,42.04,41.45,41.45,18100,41.79,42.04,41.45,41.45,18100,0.0,1.0
2011-02-02,39.58,41.5,39.48,41.49,19800,39.58,41.5,39.48,41.49,19800,0.0,1.0
2011-02-03,39.55,39.71,38.94,39.66,10200,39.55,39.71,38.94,39.66,10200,0.0,1.0
2011-02-04,38.25,39.44,38.14,39.44,14400,38.25,39.44,38.14,39.44,14400,0.0,1.0
2011-02-07,39.8,40.44,38.4,38.4,15600,39.8,40.44,38.4,38.4,15600,0.0,1.0
2011-02-08,40.29,41.45,39.43,39.66,18600,40.29,41.45,39.43,39.66,18600,0.0,1.0
2011-02-09,38.57,40.87,38.4,39.95,159100,38.57,40.87,38.4,39.95,159100,0.0,1.0
2011-02-10,39.02,39.33,37.76,38.39,29800,39.02,39.33,37.76,38.39,29800,0.0,1.0
2011-02-11,40.63,40.858,38.7,38.7,12200,40.63,40.858,38.7,38.7,12200,0.0,1.0
2011-02-14,39.65,41.72,39.25,40.81,16100,39.65,41.72,39.25,40.81,16100,0.0,1.0
2011-02-15,39.3,39.65,39.12,39.38,6100,39.3,39.65,39.12,39.38,6100,0.0,1.0
2011-02-16,41.3,42.12,39.94,40.17,14200,41.3,42.12,39.94,40.17,14200,0.0,1.0
2011-02-17,41.55,43.51,41.1,41.36,15000,41.55,43.51,41.1,41.36,15000,0.0,1.0
2011-02-18,41.06,41.78,40.15,41.78,22900,41.06,41.78,40.15,41.78,22900,0.0,1.0
2011-02-22,39.0,40.44,38.92,40.44,25900,39.0,40.44,38.92,40.44,25900,0.0,1.0
2011-02-23,39.56,40.18,39.22,39.22,16200,39.56,40.18,39.22,39.22,16200,0.0,1.0
2011-02-24,39.38,41.9,39.18,41.9,15700,39.38,41.9,39.18,41.9,15700,0.0,1.0
2011-02-25,40.55,40.55,39.43,39.43,8500,40.55,40.55,39.43,39.43,8500,0.0,1.0
2011-02-28,40.82,41.04,40.39,40.78,15700,40.82,41.04,40.39,40.78,15700,0.0,1.0
2011-03-01,38.5,41.2,38.29,40.89,15700,38.5,41.2,38.29,40.89,15700,0.0,1.0
2011-03-02,40.92,40.92,37.5,38.68,79500,40.92,40.92,37.5,38.68,79500,0.0,1.0
2011-03-03,41.99,42.21,41.19,41.22,102700,41.99,42.21,41.19,41.22,102700,0.0,1.0
2011-03-04,42.22,42.41,41.82,42.1,10900,42.22,42.41,41.82,42.1,10900,0.0,1.0
2011-03-07,41.0,42.44,40.74,42.44,20500,41.0,42.44,40.74,42.44,20500,0.0,1.0
2011-03-08,42.45,42.48,41.0,41.18,26700,42.45,42.48,41.0,41.18,26700,0.0,1.0
2011-03-09,42.19,42.84,39.86,42.32,55200,42.19,42.84,39.86,42.32,55200,0.0,1.0
2011-03-10,41.5,41.94,41.35,41.42,18600,41.5,41.94,41.35,41.42,18600,0.0,1.0
2011-03-11,41.6,41.63,41.3,41.38,14300,41.6,41.63,41.3,41.38,14300,0.0,1.0
2011-03-14,41.6,42.25,41.0201,41.03,24900,41.6,42.25,41.0201,41.03,24900,0.0,1.0
2011-03-15,41.72,41.97,40.21,40.21,8800,41.72,41.97,40.21,40.21,8800,0.0,1.0
2011-03-16,40.32,41.45,40.3,41.45,20200,40.32,41.45,40.3,41.45,20200,0.0,1.0
2011-03-17,41.0,41.59,40.6,41.15,45000,41.0,41.59,40.6,41.15,45000,0.0,1.0
2011-03-18,42.59,42.8,41.05,41.41,37100,42.59,42.8,41.05,41.41,37100,0.0,1.0
2011-03-21,44.16,44.16,42.98,43.0,24500,44.16,44.16,42.98,43.0,24500,0.0,1.0
2011-03-22,43.56,44.08,43.07,44.08,22600,43.56,44.08,43.07,44.08,22600,0.0,1.0
2011-03-23,43.44,43.94,41.87,43.28,61900,43.44,43.94,41.87,43.28,61900,0.0,1.0
2011-03-24,44.13,44.4,42.89,43.92,120600,44.13,44.4,42.89,43.92,120600,0.0,1.0
2011-03-25,45.69,46.34,44.35,44.94,22300,45.69,46.34,44.35,44.94,22300,0.0,1.0
2011-03-28,44.91,45.94,44.79,45.78,10200,44.91,45.94,44.79,45.78,10200,0.0,1.0
2011-03-29,44.38,44.91,44.05,44.77,9000,44.38,44.91,44.05,44.77,9000,0.0,1.0
2011-03-30,44.81,44.91,44.63,44.72,8800,44.81,44.91,44.63,44.72,8800,0.0,1.0
2011-03-31,45.16,45.16,44.55,44.57,16100,45.16,45.16,44.55,44.57,16100,0.0,1.0
2011-04-01,44.82,45.09,44.48,44.7439,7500,44.82,45.09,44.48,44.7439,7500,0.0,1.0
2011-04-04,45.43,45.43,45.05,45.12,9700,45.43,45.43,45.05,45.12,9700,0.0,1.0
2011-04-05,46.19,46.25,44.44,45.21,34600,46.19,46.25,44.44,45.21,34600,0.0,1.0
2011-04-06,47.1,47.3,46.22,46.56,11400,47.1,47.3,46.22,46.56,11400,0.0,1.0
2011-04-07,46.66,47.21,46.32,47.13,30100,46.66,47.21,46.32,47.13,30100,0.0,1.0
2011-04-08,45.74,47.19,45.71,47.12,9400,45.74,47.19,45.71,47.12,9400,0.0,1.0
2011-04-11,43.33,45.88,43.01,45.88,14000,43.33,45.88,43.01,45.88,14000,0.0,1.0
2011-04-12,42.45,43.55,42.35,42.86,16600,42.45,43.55,42.35,42.86,16600,0.0,1.0
2011-04-13,42.38,42.96,41.94,42.96,19300,42.38,42.96,41.94,42.96,19300,0.0,1.0
2011-04-14,43.15,43.15,41.81,41.81,8000,43.15,43.15,41.81,41.81,8000,0.0,1.0
2011-04-15,43.18,43.39,42.79,42.95,10500,43.18,43.39,42.79,42.95,10500,0.0,1.0
2011-04-18,42.76,43.35,41.81,42.29,35300,42.76,43.35,41.81,42.29,35300,0.0,1.0
2011-04-19,43.26,43.75,42.57,43.04,27900,43.26,43.75,42.57,43.04,27900,0.0,1.0
2011-04-20,46.535,47.98,44.08,44.08,30900,46.535,47.98,44.08,44.08,30900,0.0,1.0
2011-04-21,45.87,47.5,45.05,46.94,45000,45.87,47.5,45.05,46.94,45000,0.0,1.0
2011-04-25,46.05,46.31,45.83,45.93,6300,46.05,46.31,45.83,45.93,6300,0.0,1.0
2011-04-26,47.03,47.47,46.04,46.34,11900,47.03,47.47,46.04,46.34,11900,0.0,1.0
2011-04-27,47.03,47.26,46.5,47.07,5000,47.03,47.26,46.5,47.07,5000,0.0,1.0
2011-04-28,46.96,47.02,46.57,46.72,4100,46.96,47.02,46.57,46.72,4100,0.0,1.0
2011-04-29,46.48,47.16,46.11,46.94,7200,46.48,47.16,46.11,46.94,7200,0.0,1.0
2011-05-02,44.74,46.78,44.69,46.78,20000,44.74,46.78,44.69,46.78,20000,0.0,1.0
2011-05-03,42.04,44.72,41.88,44.655,14000,42.04,44.72,41.88,44.655,14000,0.0,1.0
2011-05-04,42.7,43.17,41.51,42.3,16000,42.7,43.17,41.51,42.3,16000,0.0,1.0
2011-05-05,41.32,43.3,41.09,43.0,81300,41.32,43.3,41.09,43.0,81300,0.0,1.0
2011-05-06,42.78,44.19,41.58,42.23,28000,42.78,44.19,41.58,42.23,28000,0.0,1.0
2011-05-09,42.36,43.12,42.18,42.7,3400,42.36,43.12,42.18,42.7,3400,0.0,1.0
2011-05-10,42.6,42.69,41.38,42.55,10400,42.6,42.69,41.38,42.55,10400,0.0,1.0
2011-05-11,41.32,42.7,41.02,42.34,10100,41.32,42.7,41.02,42.34,10100,0.0,1.0
2011-05-12,41.98,42.1,41.11,41.32,9700,41.98,42.1,41.11,41.32,9700,0.0,1.0
2011-05-13,41.15,41.91,40.2,41.9,11000,41.15,41.91,40.2,41.9,11000,0.0,1.0
2011-05-16,40.64,41.0,40.5,40.76,10900,40.64,41.0,40.5,40.76,10900,0.0,1.0
2011-05-17,40.05,41.1379,39.91,40.5,16900,40.05,41.1379,39.91,40.5,16900,0.0,1.0
2011-05-18,40.96,41.2,40.59,40.94,6000,40.96,41.2,40.59,40.94,6000,0.0,1.0
2011-05-19,41.6,41.74,41.3,41.32,7800,41.6,41.74,41.3,41.32,7800,0.0,1.0
2011-05-20,40.99,41.75,40.88,41.27,10700,40.99,41.75,40.88,41.27,10700,0.0,1.0
2011-05-23,39.1,40.17,39.09,40.17,17400,39.1,40.17,39.09,40.17,17400,0.0,1.0
2011-05-24,40.48,40.57,39.0,39.4,37900,40.48,40.57,39.0,39.4,37900,0.0,1.0
2011-05-25,42.3,42.41,40.22,40.22,9500,42.3,42.41,40.22,40.22,9500,0.0,1.0
2011-05-26,42.78,43.149,42.04,42.04,10500,42.78,43.149,42.04,42.04,10500,0.0,1.0
2011-05-27,42.49,42.99,41.95,42.86,7300,42.49,42.99,41.95,42.86,7300,0.0,1.0
2011-05-31,43.16,43.16,42.47,43.13,18700,43.16,43.16,42.47,43.13,18700,0.0,1.0
2011-06-01,41.11,43.13,41.06,42.84,16000,41.11,43.13,41.06,42.84,16000,0.0,1.0
2011-06-02,40.3,41.8,39.69,41.34,26200,40.3,41.8,39.69,41.34,26200,0.0,1.0
2011-06-03,39.11,40.72,39.08,39.28,10000,39.11,40.72,39.08,39.28,10000,0.0,1.0
2011-06-06,39.41,40.02,38.8,39.11,18000,39.41,40.02,38.8,39.11,18000,0.0,1.0
2011-06-07,40.55,40.94,39.75,39.93,6000,40.55,40.94,39.75,39.93,6000,0.0,1.0
2011-06-08,38.8,40.82,38.78,40.26,19500,38.8,40.82,38.78,40.26,19500,0.0,1.0
2011-06-09,38.72,39.14,38.41,39.14,5500,38.72,39.14,38.41,39.14,5500,0.0,1.0
2011-06-10,37.7,38.68,37.64,38.56,19400,37.7,38.68,37.64,38.56,19400,0.0,1.0
2011-06-13,36.48,38.04,36.46,38.04,11200,36.48,38.04,36.46,38.04,11200,0.0,1.0
2011-06-14,36.9,37.45,36.06,37.05,13600,36.9,37.45,36.06,37.05,13600,0.0,1.0
2011-06-15,35.57,37.55,35.57,36.5,10900,35.57,37.55,35.57,36.5,10900,0.0,1.0
2011-06-16,35.94,36.12,35.72,35.72,5700,35.94,36.12,35.72,35.72,5700,0.0,1.0
2011-06-17,35.47,36.51,35.4,36.27,62400,35.47,36.51,35.4,36.27,62400,0.0,1.0
2011-06-20,37.22,37.27,35.39,35.39,15000,37.22,37.27,35.39,35.39,15000,0.0,1.0
2011-06-21,40.66,40.72,37.22,37.39,45200,40.66,40.72,37.22,37.39,45200,0.0,1.0
2011-06-22,39.58,41.37,39.56,40.45,23800,39.58,41.37,39.56,40.45,23800,0.0,1.0
2011-06-23,41.86,42.39,38.89,38.89,17600,41.86,42.39,38.89,38.89,17600,0.0,1.0
2011-06-24,42.72,42.87,41.57,42.12,69100,42.72,42.87,41.57,42.12,69100,0.0,1.0
2011-06-27,43.21,43.38,42.83,42.88,9100,43.21,43.38,42.83,42.88,9100,0.0,1.0
2011-06-28,44.26,44.57,43.51,43.62,10100,44.26,44.57,43.51,43.62,10100,0.0,1.0
2011-06-29,44.4,44.73,42.8,44.29,14500,44.4,44.73,42.8,44.29,14500,0.0,1.0
2011-06-30,45.0,45.3,43.51,44.78,25000,45.0,45.3,43.51,44.78,25000,0.0,1.0
2011-07-01,46.04,46.81,44.92,44.92,28800,46.04,46.81,44.92,44.92,28800,0.0,1.0
2011-07-05,47.3,47.63,46.21,46.21,30600,47.3,47.63,46.21,46.21,30600,0.0,1.0
2011-07-06,46.9,47.85,46.39,47.15,16200,46.9,47.85,46.39,47.15,16200,0.0,1.0
2011-07-07,47.0,47.86,46.91,47.47,15200,47.0,47.86,46.91,47.47,15200,0.0,1.0
2011-07-08,45.99,46.58,45.22,46.15,5600,45.99,46.58,45.22,46.15,5600,0.0,1.0
2011-07-11,43.9,46.49,43.72,45.15,29800,43.9,46.49,43.72,45.15,29800,0.0,1.0
2011-07-12,44.68,45.79,43.59,43.59,10800,44.68,45.79,43.59,43.59,10800,0.0,1.0
2011-07-13,44.5,46.335,44.295,45.27,19000,44.5,46.335,44.295,45.27,19000,0.0,1.0
2011-07-14,41.39,44.84,41.26,44.84,35700,41.39,44.84,41.26,44.84,35700,0.0,1.0
2011-07-15,41.22,41.86,40.6303,41.86,19600,41.22,41.86,40.6303,41.86,19600,0.0,1.0
2011-07-18,40.96,41.68,40.59,41.07,12800,40.96,41.68,40.59,41.07,12800,0.0,1.0
2011-07-19,42.76,43.25,41.0547,41.7,13800,42.76,43.25,41.0547,41.7,13800,0.0,1.0
2011-07-20,41.67,42.61,40.0,42.61,6800,41.67,42.61,40.0,42.61,6800,0.0,1.0
2011-07-21,42.27,42.31,41.8,41.99,3700,42.27,42.31,41.8,41.99,3700,0.0,1.0
2011-07-22,41.9,42.37,41.46,42.29,4000,41.9,42.37,41.46,42.29,4000,0.0,1.0
2011-07-25,40.99,41.59,40.59,41.15,14000,40.99,41.59,40.59,41.15,14000,0.0,1.0
2011-07-26,40.71,41.07,40.51,41.06,8600,40.71,41.07,40.51,41.06,8600,0.0,1.0
2011-07-27,40.91,41.11,40.49,40.63,22600,40.91,41.11,40.49,40.63,22600,0.0,1.0
2011-07-28,42.555,42.86,40.3,41.74,30600,42.555,42.86,40.3,41.74,30600,0.0,1.0
2011-07-29,42.56,43.43,40.35,41.8,12400,42.56,43.43,40.35,41.8,12400,0.0,1.0
2011-08-01,42.76,43.58,42.29,43.5,13300,42.76,43.58,42.29,43.5,13300,0.0,1.0
2011-08-02,41.58,43.39,41.57,42.27,19200,41.58,43.39,41.57,42.27,19200,0.0,1.0
2011-08-03,43.25,43.53,41.53,41.94,13200,43.25,43.53,41.53,41.94,13200,0.0,1.0
2011-08-04,42.71,43.87,42.18,42.42,20900,42.71,43.87,42.18,42.42,20900,0.0,1.0
2011-08-05,37.57,43.95,35.81,43.54,57300,37.57,43.95,35.81,43.54,57300,0.0,1.0
2011-08-08,35.24,40.5,35.18,36.19,83600,35.24,40.5,35.18,36.19,83600,0.0,1.0
2011-08-09,35.55,36.56,31.42,33.85,78100,35.55,36.56,31.42,33.85,78100,0.0,1.0
2011-08-10,30.99,37.28,28.43,34.52,78700,30.99,37.28,28.43,34.52,78700,0.0,1.0
2011-08-11,32.65,33.69,30.02,30.04,31400,32.65,33.69,30.02,30.04,31400,0.0,1.0
2011-08-12,31.41,33.082,30.09,32.92,25700,31.41,33.082,30.09,32.92,25700,0.0,1.0
2011-08-15,30.95,32.6,28.79,32.54,58500,30.95,32.6,28.79,32.54,58500,0.0,1.0
2011-08-16,31.9,33.38,30.55,30.55,24400,31.9,33.38,30.55,30.55,24400,0.0,1.0
2011-08-17,31.95,32.53,31.31,32.25,18000,31.95,32.53,31.31,32.25,18000,0.0,1.0
2011-08-18,29.85,31.2601,29.36,31.02,34900,29.85,31.2601,29.36,31.02,34900,0.0,1.0
2011-08-19,29.42,30.56,29.21,29.21,29400,29.42,30.56,29.21,29.21,29400,0.0,1.0
2011-08-22,29.88,30.6,29.01,30.6,33100,29.88,30.6,29.01,30.6,33100,0.0,1.0
2011-08-23,30.63,30.75,29.22,29.87,39000,30.63,30.75,29.22,29.87,39000,0.0,1.0
2011-08-24,31.31,31.63,30.1,30.45,11800,31.31,31.63,30.1,30.45,11800,0.0,1.0
2011-08-25,31.6,32.11,31.05,32.1,39200,31.6,32.11,31.05,32.1,39200,0.0,1.0
2011-08-26,32.67,33.185,31.3,31.3,25700,32.67,33.185,31.3,31.3,25700,0.0,1.0
2011-08-29,35.23,35.85,33.15,33.15,29600,35.23,35.85,33.15,33.15,29600,0.0,1.0
2011-08-30,35.72,35.96,34.52,34.79,9500,35.72,35.96,34.52,34.79,9500,0.0,1.0
2011-08-31,36.37,37.14,36.02,36.03,23100,36.37,37.14,36.02,36.03,23100,0.0,1.0
2011-09-01,35.12,36.82,34.9,36.61,30400,35.12,36.82,34.9,36.61,30400,0.0,1.0
2011-09-02,33.95,34.66,33.44,34.18,35400,33.95,34.66,33.44,34.18,35400,0.0,1.0
2011-09-06,34.07,34.3,32.42,32.42,48300,34.07,34.3,32.42,32.42,48300,0.0,1.0
2011-09-07,35.71,36.31,34.82,34.86,37200,35.71,36.31,34.82,34.86,37200,0.0,1.0
2011-09-08,34.48,35.58,34.35,35.51,14500,34.48,35.58,34.35,35.51,14500,0.0,1.0
2011-09-09,34.0,35.06,33.24,34.04,54100,34.0,35.06,33.24,34.04,54100,0.0,1.0
2011-09-12,34.14,34.2,33.29,33.95,7000,34.14,34.2,33.29,33.95,7000,0.0,1.0
2011-09-13,34.76,35.8,34.45,34.45,38800,34.76,35.8,34.45,34.45,38800,0.0,1.0
2011-09-14,35.95,36.13,34.74,35.18,13700,35.95,36.13,34.74,35.18,13700,0.0,1.0
2011-09-15,37.38,37.6,35.84,36.32,21300,37.38,37.6,35.84,36.32,21300,0.0,1.0
2011-09-16,36.93,37.26,36.36,37.23,65800,36.93,37.26,36.36,37.23,65800,0.0,1.0
2011-09-19,36.61,37.2,35.58,36.0,15600,36.61,37.2,35.58,36.0,15600,0.0,1.0
2011-09-20,36.44,37.2,35.935,35.935,19400,36.44,37.2,35.935,35.935,19400,0.0,1.0
2011-09-21,34.66,37.06,34.4,36.44,24800,34.66,37.06,34.4,36.44,24800,0.0,1.0
2011-09-22,34.45,35.11,33.7,33.9,41000,34.45,35.11,33.7,33.9,41000,0.0,1.0
2011-09-23,35.24,35.95,34.03,34.54,57600,35.24,35.95,34.03,34.54,57600,0.0,1.0
2011-09-26,35.79,35.79,34.28,34.58,9000,35.79,35.79,34.28,34.58,9000,0.0,1.0
2011-09-27,35.77,37.16,35.15,36.66,16100,35.77,37.16,35.15,36.66,16100,0.0,1.0
2011-09-28,34.42,36.29,34.35,35.77,21500,34.42,36.29,34.35,35.77,21500,0.0,1.0
2011-09-29,34.55,35.42,33.616,35.42,16500,34.55,35.42,33.616,35.42,16500,0.0,1.0
2011-09-30,34.44,35.22,34.15,34.15,20800,34.44,35.22,34.15,34.15,20800,0.0,1.0
2011-10-03,32.64,35.19,32.53,34.08,30500,32.64,35.19,32.53,34.08,30500,0.0,1.0
2011-10-04,36.16,36.99,32.34,32.34,23400,36.16,36.99,32.34,32.34,23400,0.0,1.0
2011-10-05,36.94,37.08,35.54,36.11,13300,36.94,37.08,35.54,36.11,13300,0.0,1.0
2011-10-06,36.94,37.0,36.48,36.78,18000,36.94,37.0,36.48,36.78,18000,0.0,1.0
2011-10-07,35.09,37.0,34.82,37.0,13000,35.09,37.0,34.82,37.0,13000,0.0,1.0
2011-10-10,37.0,37.0,34.76,35.91,16100,37.0,37.0,34.76,35.91,16100,0.0,1.0
2011-10-11,36.72,36.72,36.38,36.63,13700,36.72,36.72,36.38,36.63,13700,0.0,1.0
2011-10-12,36.89,37.25,36.42,36.97,26500,36.89,37.25,36.42,36.97,26500,0.0,1.0
2011-10-13,36.94,36.96,35.67,36.67,10700,36.94,36.96,35.67,36.67,10700,0.0,1.0
2011-10-14,37.31,37.31,35.18,37.25,21600,37.31,37.31,35.18,37.25,21600,0.0,1.0
2011-10-17,35.6,37.2,35.47,36.85,19300,35.6,37.2,35.47,36.85,19300,0.0,1.0
2011-10-18,37.28,37.87,35.25,35.83,25900,37.28,37.87,35.25,35.83,25900,0.0,1.0
2011-10-19,36.28,37.05,36.2,36.98,15300,36.28,37.05,36.2,36.98,15300,0.0,1.0
2011-10-20,36.18,36.52,35.63,36.52,10100,36.18,36.52,35.63,36.52,10100,0.0,1.0
2011-10-21,37.895,37.98,35.63,37.22,29000,37.895,37.98,35.63,37.22,29000,0.0,1.0
2011-10-24,39.63,39.89,37.9,37.98,22100,39.63,39.89,37.9,37.98,22100,0.0,1.0
2011-10-25,38.62,39.9,38.19,39.28,28700,38.62,39.9,38.19,39.28,28700,0.0,1.0
2011-10-26,39.82,39.9,37.93,39.4,16500,39.82,39.9,37.93,39.4,16500,0.0,1.0
2011-10-27,46.3,46.54,40.52,40.52,44300,46.3,46.54,40.52,40.52,44300,0.0,1.0
2011-10-28,45.78,47.02,45.38,45.89,25700,45.78,47.02,45.38,45.89,25700,0.0,1.0
2011-10-31,45.03,45.86,44.54,45.44,17400,45.03,45.86,44.54,45.44,17400,0.0,1.0
2011-11-01,42.7,44.06,40.34,42.76,15900,42.7,44.06,40.34,42.76,15900,0.0,1.0
2011-11-02,44.89,45.37,42.65,42.72,12900,44.89,45.37,42.65,42.72,12900,0.0,1.0
2011-11-03,46.56,46.65,44.75,45.67,24900,46.56,46.65,44.75,45.67,24900,0.0,1.0
2011-11-04,46.44,47.249,45.24,46.14,13700,46.44,47.249,45.24,46.14,13700,0.0,1.0
2011-11-07,45.8,46.74,45.43,46.48,12000,45.8,46.74,45.43,46.48,12000,0.0,1.0
2011-11-08,47.03,47.27,45.35,45.51,17300,47.03,47.27,45.35,45.51,17300,0.0,1.0
2011-11-09,45.33,47.49,44.95,45.64,23200,45.33,47.49,44.95,45.64,23200,0.0,1.0
2011-11-10,45.4,46.52,44.5,46.52,18400,45.4,46.52,44.5,46.52,18400,0.0,1.0
2011-11-11,47.43,47.5,45.38,45.79,29800,47.43,47.5,45.38,45.79,29800,0.0,1.0
2011-11-14,46.25,47.17,45.67,47.11,17600,46.25,47.17,45.67,47.11,17600,0.0,1.0
2011-11-15,47.15,47.96,45.96,45.96,27000,47.15,47.96,45.96,45.96,27000,0.0,1.0
2011-11-16,46.61,47.6136,46.4,46.42,17700,46.61,47.6136,46.4,46.42,17700,0.0,1.0
2011-11-17,45.73,47.12,45.45,47.12,16400,45.73,47.12,45.45,47.12,16400,0.0,1.0
2011-11-18,45.04,46.29,44.94,45.79,13300,45.04,46.29,44.94,45.79,13300,0.0,1.0
2011-11-21,43.54,44.7,43.22,44.06,27300,43.54,44.7,43.22,44.06,27300,0.0,1.0
2011-11-22,42.13,43.43,41.94,43.01,16800,42.13,43.43,41.94,43.01,16800,0.0,1.0
2011-11-23,39.77,42.0,39.67,41.85,30700,39.77,42.0,39.67,41.85,30700,0.0,1.0
2011-11-25,38.42,40.06,38.41,39.48,20300,38.42,40.06,38.41,39.48,20300,0.0,1.0
2011-11-28,39.69,40.18,39.05,40.18,27500,39.69,40.18,39.05,40.18,27500,0.0,1.0
2011-11-29,39.65,40.0,39.25,39.96,14700,39.65,40.0,39.25,39.96,14700,0.0,1.0
2011-11-30,40.69,41.61,40.35,41.22,51900,40.69,41.61,40.35,41.22,51900,0.0,1.0
2011-12-01,39.9,40.6,39.9,40.58,24800,39.9,40.6,39.9,40.58,24800,0.0,1.0
2011-12-02,39.87,40.64,39.49,40.64,42200,39.87,40.64,39.49,40.64,42200,0.0,1.0
2011-12-05,40.07,40.5,39.62,40.5,25300,40.07,40.5,39.62,40.5,25300,0.0,1.0
2011-12-06,40.5,40.74,39.025,39.025,29000,40.5,40.74,39.025,39.025,29000,0.0,1.0
2011-12-07,42.96,43.45,40.12,40.12,42900,42.96,43.45,40.12,40.12,42900,0.0,1.0
2011-12-08,42.93,43.69,42.75,43.69,26300,42.93,43.69,42.75,43.69,26300,0.0,1.0
2011-12-09,43.95,44.19,43.0,43.0,23100,43.95,44.19,43.0,43.0,23100,0.0,1.0
2011-12-12,42.38,42.89,41.96,42.8,37300,42.38,42.89,41.96,42.8,37300,0.0,1.0
2011-12-13,39.81,43.16,39.34,42.84,64700,39.81,43.16,39.34,42.84,64700,0.0,1.0
2011-12-14,38.27,39.665,36.65,39.34,60700,38.27,39.665,36.65,39.34,60700,0.0,1.0
2011-12-15,38.76,39.09,38.25,38.54,22700,38.76,39.09,38.25,38.54,22700,0.0,1.0
2011-12-16,37.02,40.13,36.88,39.17,190100,37.02,40.13,36.88,39.17,190100,0.0,1.0
2011-12-19,35.82,38.53,35.81,37.58,35600,35.82,38.53,35.81,37.58,35600,0.0,1.0
2011-12-20,39.7,40.01,36.78,36.78,27200,39.7,40.01,36.78,36.78,27200,0.0,1.0
2011-12-21,41.11,41.29,39.12,39.38,22300,41.11,41.29,39.12,39.38,22300,0.0,1.0
2011-12-22,42.14,42.62,41.035,41.1,14200,42.14,42.62,41.035,41.1,14200,0.0,1.0
2011-12-23,41.47,42.55,41.135,42.06,10200,41.47,42.55,41.135,42.06,10200,0.0,1.0
2011-12-27,41.34,41.49,40.82,41.41,3700,41.34,41.49,40.82,41.41,3700,0.0,1.0
2011-12-28,39.03,40.66,38.69,40.66,17200,39.03,40.66,38.69,40.66,17200,0.0,1.0
2011-12-29,39.82,40.1,38.88,39.07,12700,39.82,40.1,38.88,39.07,12700,0.0,1.0
2011-12-30,40.06,40.18,39.65,39.89,12100,40.06,40.18,39.65,39.89,12100,0.0,1.0
2012-01-03,40.48,41.13,39.36,41.13,25200,40.48,41.13,39.36,41.13,25200,0.0,1.0
2012-01-04,40.27,40.83,39.1801,40.26,13700,40.27,40.83,39.1801,40.26,13700,0.0,1.0
2012-01-05,40.87,41.09,39.05,39.9,15100,40.87,41.09,39.05,39.9,15100,0.0,1.0
2012-01-06,38.88,40.11,38.76,40.11,15700,38.88,40.11,38.76,40.11,15700,0.0,1.0
2012-01-09,39.8,40.2,38.18,38.3,16700,39.8,40.2,38.18,38.3,16700,0.0,1.0
2012-01-10,40.19,40.69,39.99,40.42,15200,40.19,40.69,39.99,40.42,15200,0.0,1.0
2012-01-11,40.76,40.89,39.84,40.15,9000,40.76,40.89,39.84,40.15,9000,0.0,1.0
2012-01-12,41.55,41.669,39.56,40.64,35700,41.55,41.669,39.56,40.64,35700,0.0,1.0
2012-01-13,41.57,41.67,40.27,40.77,27200,41.57,41.67,40.27,40.77,27200,0.0,1.0
2012-01-17,41.35,42.04,40.39,41.85,15700,41.35,42.04,40.39,41.85,15700,0.0,1.0
2012-01-18,42.77,42.8,40.67,41.33,14400,42.77,42.8,40.67,41.33,14400,0.0,1.0
2012-01-19,42.83,43.78,42.42,43.0,17500,42.83,43.78,42.42,43.0,17500,0.0,1.0
2012-01-20,43.9,44.115,42.62,42.92,19400,43.9,44.115,42.62,42.92,19400,0.0,1.0
2012-01-23,42.55,44.2,42.21,44.2,9800,42.55,44.2,42.21,44.2,9800,0.0,1.0
2012-01-24,44.39,45.02,41.69,42.18,13200,44.39,45.02,41.69,42.18,13200,0.0,1.0
2012-01-25,46.66,46.99,44.23,44.57,15100,46.66,46.99,44.23,44.57,15100,0.0,1.0
2012-01-26,46.35,46.75,45.54,46.75,27200,46.35,46.75,45.54,46.75,27200,0.0,1.0
2012-01-27,46.71,46.88,45.843,46.06,20700,46.71,46.88,45.843,46.06,20700,0.0,1.0
2012-01-30,46.2,46.69,45.56,46.39,9300,46.2,46.69,45.56,46.39,9300,0.0,1.0
2012-01-31,45.53,46.67,44.82,46.12,12500,45.53,46.67,44.82,46.12,12500,0.0,1.0
2012-02-01,47.2,47.8,45.55,45.76,24300,47.2,47.8,45.55,45.76,24300,0.0,1.0
2012-02-02,47.17,47.5,46.11,47.08,14200,47.17,47.5,46.11,47.08,14200,0.0,1.0
2012-02-03,52.76,54.11,46.74,47.7,27500,52.76,54.11,46.74,47.7,27500,0.0,1.0
2012-02-06,52.84,54.1,51.68,52.3,30000,52.84,54.1,51.68,52.3,30000,0.0,1.0
2012-02-07,53.52,54.0,51.94,52.61,11800,53.52,54.0,51.94,52.61,11800,0.0,1.0
2012-02-08,53.19,53.86,52.95,53.5,9000,53.19,53.86,52.95,53.5,9000,0.0,1.0
2012-02-09,52.78,53.17,52.43,53.1,5100,52.78,53.17,52.43,53.1,5100,0.0,1.0
2012-02-10,52.28,53.15,51.94,51.96,15600,52.28,53.15,51.94,51.96,15600,0.0,1.0
2012-02-13,52.84,53.14,52.085,53.14,14400,52.84,53.14,52.085,53.14,14400,0.0,1.0
2012-02-14,52.72,53.27,52.14,52.98,17000,52.72,53.27,52.14,52.98,17000,0.0,1.0
2012-02-15,53.18,53.6,52.28,53.2,15400,53.18,53.6,52.28,53.2,15400,0.0,1.0
2012-02-16,51.75,53.46,50.296,53.46,27500,51.75,53.46,50.296,53.46,27500,0.0,1.0
2012-02-17,50.21,52.37,49.36,51.98,57300,50.21,52.37,49.36,51.98,57300,0.0,1.0
2012-02-21,47.82,50.89,47.7,50.74,67600,47.82,50.89,47.7,50.74,67600,0.0,1.0
2012-02-22,45.49,47.58,45.01,47.58,22700,45.49,47.58,45.01,47.58,22700,0.0,1.0
2012-02-23,47.24,47.25,45.01,45.26,15800,47.24,47.25,45.01,45.26,15800,0.0,1.0
2012-02-24,45.82,47.29,45.28,47.29,13100,45.82,47.29,45.28,47.29,13100,0.0,1.0
2012-02-27,47.2,47.26,45.28,45.28,5700,47.2,47.26,45.28,45.28,5700,0.0,1.0
2012-02-28,46.96,47.9,46.78,47.37,6200,46.96,47.9,46.78,47.37,6200,0.0,1.0
2012-02-29,45.09,47.52,45.0,46.9,26500,45.09,47.52,45.0,46.9,26500,0.0,1.0
2012-03-01,44.22,45.57,44.02,45.57,21000,44.22,45.57,44.02,45.57,21000,0.0,1.0
2012-03-02,42.6,44.32,42.58,44.32,13800,42.6,44.32,42.58,44.32,13800,0.0,1.0
2012-03-05,44.82,46.2,42.59,42.59,8000,44.82,46.2,42.59,42.59,8000,0.0,1.0
2012-03-06,43.09,44.99,43.06,44.06,10600,43.09,44.99,43.06,44.06,10600,0.0,1.0
2012-03-07,44.45,46.64,44.04,46.5,16400,44.45,46.64,44.04,46.5,16400,0.0,1.0
2012-03-08,46.12,46.88,44.04,45.17,18000,46.12,46.88,44.04,45.17,18000,0.0,1.0
2012-03-09,49.48,49.74,45.65,46.09,19100,49.48,49.74,45.65,46.09,19100,0.0,1.0
2012-03-12,49.56,49.9,49.01,49.33,9400,49.56,49.9,49.01,49.33,9400,0.0,1.0
2012-03-13,49.48,50.095,49.01,49.88,26600,49.48,50.095,49.01,49.88,26600,0.0,1.0
2012-03-14,48.11,49.46,47.96,49.42,11500,48.11,49.46,47.96,49.42,11500,0.0,1.0
2012-03-15,48.19,48.49,47.28,48.47,17300,48.19,48.49,47.28,48.47,17300,0.0,1.0
2012-03-16,47.63,48.31,46.84,48.31,29300,47.63,48.31,46.84,48.31,29300,0.0,1.0
2012-03-19,47.14,48.25,45.78,47.62,11700,47.14,48.25,45.78,47.62,11700,0.0,1.0
2012-03-20,45.22,46.88,44.45,46.75,12700,45.22,46.88,44.45,46.75,12700,0.0,1.0
2012-03-21,45.05,45.34,44.4,44.86,11900,45.05,45.34,44.4,44.86,11900,0.0,1.0
2012-03-22,44.98,45.0,43.87,44.37,13300,44.98,45.0,43.87,44.37,13300,0.0,1.0
2012-03-23,46.41,46.64,44.4,44.67,10400,46.41,46.64,44.4,44.67,10400,0.0,1.0
2012-03-26,46.29,46.96,45.01,46.82,9300,46.29,46.96,45.01,46.82,9300,0.0,1.0
2012-03-27,45.75,47.42,45.02,46.57,16000,45.75,47.42,45.02,46.57,16000,0.0,1.0
2012-03-28,46.21,46.43,45.01,45.48,11300,46.21,46.43,45.01,45.48,11300,0.0,1.0
2012-03-29,45.79,46.04,45.26,45.8,5200,45.79,46.04,45.26,45.8,5200,0.0,1.0
2012-03-30,46.58,47.96,45.215,46.25,24200,46.58,47.96,45.215,46.25,24200,0.0,1.0
2012-04-02,47.22,47.27,45.7,46.27,14800,47.22,47.27,45.7,46.27,14800,0.0,1.0
2012-04-03,47.15,47.34,45.96,46.84,23500,47.15,47.34,45.96,46.84,23500,0.0,1.0
2012-04-04,47.01,47.27,46.69,47.09,15300,47.01,47.27,46.69,47.09,15300,0.0,1.0
2012-04-05,46.58,47.24,46.26,46.7,12300,46.58,47.24,46.26,46.7,12300,0.0,1.0
2012-04-09,45.02,46.28,45.01,45.82,19600,45.02,46.28,45.01,45.82,19600,0.0,1.0
2012-04-10,43.65,45.26,42.67,45.15,21400,43.65,45.26,42.67,45.15,21400,0.0,1.0
2012-04-11,43.92,44.55,43.11,43.75,16200,43.92,44.55,43.11,43.75,16200,0.0,1.0
2012-04-12,45.41,45.48,44.07,44.15,28700,45.41,45.48,44.07,44.15,28700,0.0,1.0
2012-04-13,43.96,45.12,43.96,45.12,13700,43.96,45.12,43.96,45.12,13700,0.0,1.0
2012-04-16,46.87,46.89,44.38,44.38,8700,46.87,46.89,44.38,44.38,8700,0.0,1.0
2012-04-17,47.19,48.01,46.85,47.25,11000,47.19,48.01,46.85,47.25,11000,0.0,1.0
2012-04-18,44.53,46.76,44.06,46.76,18200,44.53,46.76,44.06,46.76,18200,0.0,1.0
2012-04-19,43.9,44.48,43.85,44.34,14200,43.9,44.48,43.85,44.34,14200,0.0,1.0
2012-04-20,45.84,46.59,44.86,45.1,17500,45.84,46.59,44.86,45.1,17500,0.0,1.0
2012-04-23,43.17,45.81,43.12,44.63,25300,43.17,45.81,43.12,44.63,25300,0.0,1.0
2012-04-24,45.65,45.65,42.98,43.42,12000,45.65,45.65,42.98,43.42,12000,0.0,1.0
2012-04-25,47.85,47.98,46.25,46.41,19000,47.85,47.98,46.25,46.41,19000,0.0,1.0
2012-04-26,49.65,49.96,47.9,47.9,11000,49.65,49.96,47.9,47.9,11000,0.0,1.0
2012-04-27,52.03,52.08,49.5,49.84,18000,52.03,52.08,49.5,49.84,18000,0.0,1.0
2012-04-30,51.6,52.73,51.34,52.12,20000,51.6,52.73,51.34,52.12,20000,0.0,1.0
2012-05-01,51.76,52.56,51.48,51.78,15000,51.76,52.56,51.48,51.78,15000,0.0,1.0
2012-05-02,52.4,52.64,51.22,51.63,19500,52.4,52.64,51.22,51.63,19500,0.0,1.0
2012-05-03,49.97,52.18,49.41,52.18,22000,49.97,52.18,49.41,52.18,22000,0.0,1.0
2012-05-04,46.0,50.38,45.43,49.9,14900,46.0,50.38,45.43,49.9,14900,0.0,1.0
2012-05-07,46.28,47.51,45.44,46.11,12000,46.28,47.51,45.44,46.11,12000,0.0,1.0
2012-05-08,46.65,46.95,44.8,45.89,12000,46.65,46.95,44.8,45.89,12000,0.0,1.0
2012-05-09,49.3,49.61,45.53,45.89,15000,49.3,49.61,45.53,45.89,15000,0.0,1.0
2012-05-10,48.5,51.5,48.5,49.93,17000,48.5,51.5,48.5,49.93,17000,0.0,1.0
2012-05-11,50.24,50.33,47.62,48.21,17300,50.24,50.33,47.62,48.21,17300,0.0,1.0
2012-05-14,48.97,50.765,48.675,49.49,16700,48.97,50.765,48.675,49.49,16700,0.0,1.0
2012-05-15,48.22,50.576,48.11,48.69,12000,48.22,50.576,48.11,48.69,12000,0.0,1.0
2012-05-16,46.6,49.79,46.43,48.68,14900,46.6,49.79,46.43,48.68,14900,0.0,1.0
2012-05-17,43.95,46.93,43.92,46.58,30300,43.95,46.93,43.92,46.58,30300,0.0,1.0
2012-05-18,42.68,44.36,40.51,43.36,51000,42.68,44.36,40.51,43.36,51000,0.0,1.0
2012-05-21,44.0,44.38,42.6303,42.78,32900,44.0,44.38,42.6303,42.78,32900,0.0,1.0
2012-05-22,43.63,46.05,43.36,44.21,15000,43.63,46.05,43.36,44.21,15000,0.0,1.0
2012-05-23,44.86,45.73,43.04,43.08,22000,44.86,45.73,43.04,43.08,22000,0.0,1.0
2012-05-24,44.36,45.28,43.33,45.0,8000,44.36,45.28,43.33,45.0,8000,0.0,1.0
2012-05-25,43.46,44.995,43.04,44.49,28600,43.46,44.995,43.04,44.49,28600,0.0,1.0
2012-05-29,44.89,45.55,43.59,44.1,19300,44.89,45.55,43.59,44.1,19300,0.0,1.0
2012-05-30,42.54,48.899,42.5,44.16,23300,42.54,48.899,42.5,44.16,23300,0.0,1.0
2012-05-31,42.15,42.7,41.26,42.7,27800,42.15,42.7,41.26,42.7,27800,0.0,1.0
2012-06-01,43.02,43.41,41.01,41.01,46000,43.02,43.41,41.01,41.01,46000,0.0,1.0
2012-06-04,42.11,44.11,41.78,43.19,26000,42.11,44.11,41.78,43.19,26000,0.0,1.0
2012-06-05,44.28,44.28,42.09,42.09,36400,44.28,44.28,42.09,42.09,36400,0.0,1.0
2012-06-06,46.0,46.32,44.44,44.51,16800,46.0,46.32,44.44,44.51,16800,0.0,1.0
2012-06-07,47.2,47.4,46.12,46.93,32400,47.2,47.4,46.12,46.93,32400,0.0,1.0
2012-06-08,48.79,48.99,46.7,46.995,29100,48.79,48.99,46.7,46.995,29100,0.0,1.0
2012-06-11,45.84,49.33,45.74,49.01,26600,45.84,49.33,45.74,49.01,26600,0.0,1.0
2012-06-12,48.25,48.59,45.15,46.38,27800,48.25,48.59,45.15,46.38,27800,0.0,1.0
2012-06-13,46.26,48.28,45.78,47.99,18600,46.26,48.28,45.78,47.99,18600,0.0,1.0
2012-06-14,47.94,47.95,46.27,46.76,17100,47.94,47.95,46.27,46.76,17100,0.0,1.0
2012-06-15,47.41,48.4,47.28,48.0,53000,47.41,48.4,47.28,48.0,53000,0.0,1.0
2012-06-18,47.02,48.24,46.42,46.97,19500,47.02,48.24,46.42,46.97,19500,0.0,1.0
2012-06-19,49.55,49.57,47.47,47.51,63300,49.55,49.57,47.47,47.51,63300,0.0,1.0
2012-06-20,49.19,49.55,48.824,49.26,23300,49.19,49.55,48.824,49.26,23300,0.0,1.0
2012-06-21,46.13,49.89,46.03,49.5,18800,46.13,49.89,46.03,49.5,18800,0.0,1.0
2012-06-22,46.34,47.29,45.96,46.69,216800,46.34,47.29,45.96,46.69,216800,0.0,1.0
2012-06-25,46.03,46.58,45.12,45.82,14500,46.03,46.58,45.12,45.82,14500,0.0,1.0
2012-06-26,46.92,47.59,46.22,46.36,13400,46.92,47.59,46.22,46.36,13400,0.0,1.0
2012-06-27,49.01,49.55,47.2,47.2,17300,49.01,49.55,47.2,47.2,17300,0.0,1.0
2012-06-28,49.55,49.55,48.35,48.82,12300,49.55,49.55,48.35,48.82,12300,0.0,1.0
2012-06-29,51.28,51.48,49.16,51.01,25600,51.28,51.48,49.16,51.01,25600,0.0,1.0
2012-07-02,49.55,52.97,49.1,50.92,31300,49.55,52.97,49.1,50.92,31300,0.0,1.0
2012-07-03,49.55,49.55,48.97,49.34,4700,49.55,49.55,48.97,49.34,4700,0.0,1.0
2012-07-05,49.78,50.39,49.33,49.44,38100,49.78,50.39,49.33,49.44,38100,0.0,1.0
2012-07-06,50.13,50.55,49.15,49.29,14200,50.13,50.55,49.15,49.29,14200,0.0,1.0
2012-07-09,49.41,50.37,49.02,49.42,10300,49.41,50.37,49.02,49.42,10300,0.0,1.0
2012-07-10,46.67,49.67,46.11,49.67,19900,46.67,49.67,46.11,49.67,19900,0.0,1.0
2012-07-11,48.21,48.49,46.72,47.01,8900,48.21,48.49,46.72,47.01,8900,0.0,1.0
2012-07-12,49.22,50.25,46.78,47.63,28000,49.22,50.25,46.78,47.63,28000,0.0,1.0
2012-07-13,49.54,51.1,48.6,50.3,11700,49.54,51.1,48.6,50.3,11700,0.0,1.0
2012-07-16,48.65,49.265,48.0501,49.15,6700,48.65,49.265,48.0501,49.15,6700,0.0,1.0
2012-07-17,48.46,49.29,47.55,47.92,8300,48.46,49.29,47.55,47.92,8300,0.0,1.0
2012-07-18,48.0,49.18,47.52,48.49,14600,48.0,49.18,47.52,48.49,14600,0.0,1.0
2012-07-19,47.5,48.5,46.75,48.5,13200,47.5,48.5,46.75,48.5,13200,0.0,1.0
2012-07-20,47.0,47.5,46.43,47.5,11300,47.0,47.5,46.43,47.5,11300,0.0,1.0
2012-07-23,46.25,48.1,46.16,47.0,16300,46.25,48.1,46.16,47.0,16300,0.0,1.0
2012-07-24,45.1,46.3,44.28,46.26,15500,45.1,46.3,44.28,46.26,15500,0.0,1.0
2012-07-25,45.36,46.51,44.03,45.61,22000,45.36,46.51,44.03,45.61,22000,0.0,1.0
2012-07-26,47.15,47.87,45.08,46.26,20400,47.15,47.87,45.08,46.26,20400,0.0,1.0
2012-07-27,48.56,49.04,46.49,47.56,13600,48.56,49.04,46.49,47.56,13600,0.0,1.0
2012-07-30,48.68,49.19,46.78,48.67,7100,48.68,49.19,46.78,48.67,7100,0.0,1.0
2012-07-31,47.86,49.21,47.59,48.72,11800,47.86,49.21,47.59,48.72,11800,0.0,1.0
2012-08-01,46.77,48.5,46.6,48.36,20500,46.77,48.5,46.6,48.36,20500,0.0,1.0
2012-08-02,48.47,49.6,45.84,46.35,30400,48.47,49.6,45.84,46.35,30400,0.0,1.0
2012-08-03,48.59,49.06,47.63,49.06,23900,48.59,49.06,47.63,49.06,23900,0.0,1.0
2012-08-06,48.8,49.49,48.58,48.83,10100,48.8,49.49,48.58,48.83,10100,0.0,1.0
2012-08-07,49.24,49.96,48.3,49.18,34100,49.24,49.96,48.3,49.18,34100,0.0,1.0
2012-08-08,47.72,49.31,47.2,49.06,12700,47.72,49.31,47.2,49.06,12700,0.0,1.0
2012-08-09,47.93,48.54,47.59,47.9,9200,47.93,48.54,47.59,47.9,9200,0.0,1.0
2012-08-10,47.0,48.47,46.71,47.98,8800,47.0,48.47,46.71,47.98,8800,0.0,1.0
2012-08-13,47.19,48.66,46.96,47.31,6500,47.19,48.66,46.96,47.31,6500,0.0,1.0
2012-08-14,46.06,47.78,45.51,47.78,23300,46.06,47.78,45.51,47.78,23300,0.0,1.0
2012-08-15,46.18,46.26,45.47,46.06,18000,46.18,46.26,45.47,46.06,18000,0.0,1.0
2012-08-16,46.03,46.35,45.33,46.13,38700,46.03,46.35,45.33,46.13,38700,0.0,1.0
2012-08-17,46.04,46.47,45.12,46.0,26800,46.04,46.47,45.12,46.0,26800,0.0,1.0
2012-08-20,45.93,46.92,45.515,46.25,31100,45.93,46.92,45.515,46.25,31100,0.0,1.0
2012-08-21,45.81,46.71,44.25,46.23,36000,45.81,46.71,44.25,46.23,36000,0.0,1.0
2012-08-22,45.04,47.0,44.33,45.8,50900,45.04,47.0,44.33,45.8,50900,0.0,1.0
2012-08-23,44.92,45.2,44.42,45.0,12500,44.92,45.2,44.42,45.0,12500,0.0,1.0
2012-08-24,44.93,45.33,44.745,44.745,16500,44.93,45.33,44.745,44.745,16500,0.0,1.0
2012-08-27,45.37,45.5,44.35,45.0,13600,45.37,45.5,44.35,45.0,13600,0.0,1.0
2012-08-28,45.18,45.26,44.715,45.13,36100,45.18,45.26,44.715,45.13,36100,0.0,1.0
2012-08-29,45.08,45.29,44.91,45.07,39100,45.08,45.29,44.91,45.07,39100,0.0,1.0
2012-08-30,44.86,45.47,44.79,44.79,37000,44.86,45.47,44.79,44.79,37000,0.0,1.0
2012-08-31,45.8,46.66,45.18,45.32,25000,45.8,46.66,45.18,45.32,25000,0.0,1.0
2012-09-04,45.05,46.49,44.86,45.99,48600,45.05,46.49,44.86,45.99,48600,0.0,1.0
2012-09-05,45.0,45.3,44.57,45.07,51200,45.0,45.3,44.57,45.07,51200,0.0,1.0
2012-09-06,45.01,45.805,44.87,45.61,73300,45.01,45.805,44.87,45.61,73300,0.0,1.0
2012-09-07,45.94,46.21,45.0,45.31,31900,45.94,46.21,45.0,45.31,31900,0.0,1.0
2012-09-10,46.95,47.5,45.89,45.89,24600,46.95,47.5,45.89,45.89,24600,0.0,1.0
2012-09-11,46.69,47.4,46.56,47.18,13900,46.69,47.4,46.56,47.18,13900,0.0,1.0
2012-09-12,47.65,47.77,46.3,46.87,9600,47.65,47.77,46.3,46.87,9600,0.0,1.0
2012-09-13,47.36,47.785,47.06,47.62,43800,47.36,47.785,47.06,47.62,43800,0.0,1.0
2012-09-14,47.79,48.59,47.66,47.68,34800,47.79,48.59,47.66,47.68,34800,0.0,1.0
2012-09-17,46.77,47.73,46.35,47.73,14800,46.77,47.73,46.35,47.73,14800,0.0,1.0
2012-09-18,46.03,47.13,45.63,47.115,30900,46.03,47.13,45.63,47.115,30900,0.0,1.0
2012-09-19,46.59,47.05,45.64,46.27,22400,46.59,47.05,45.64,46.27,22400,0.0,1.0
2012-09-20,46.51,46.9,45.86,46.11,20700,46.51,46.9,45.86,46.11,20700,0.0,1.0
2012-09-21,45.87,47.0,45.87,47.0,68000,45.87,47.0,45.87,47.0,68000,0.0,1.0
2012-09-24,45.84,46.11,45.02,45.78,11700,45.84,46.11,45.02,45.78,11700,0.0,1.0
2012-09-25,46.08,47.41,45.9,46.18,22000,46.08,47.41,45.9,46.18,22000,0.0,1.0
2012-09-26,45.39,46.26,45.21,46.16,14400,45.39,46.26,45.21,46.16,14400,0.0,1.0
2012-09-27,46.03,46.19,45.25,46.13,22800,46.03,46.19,45.25,46.13,22800,0.0,1.0
2012-09-28,45.89,46.34,45.69,45.75,13500,45.89,46.34,45.69,45.75,13500,0.0,1.0
2012-10-01,46.25,47.06,45.7,46.19,16500,46.25,47.06,45.7,46.19,16500,0.0,1.0
2012-10-02,46.71,46.87,46.11,46.24,6700,46.71,46.87,46.11,46.24,6700,0.0,1.0
2012-10-03,48.67,49.23,46.96,46.96,12900,48.67,49.23,46.96,46.96,12900,0.0,1.0
2012-10-04,48.08,48.83,47.835,48.83,15500,48.08,48.83,47.835,48.83,15500,0.0,1.0
2012-10-05,47.14,49.57,47.02,48.52,72000,47.14,49.57,47.02,48.52,72000,0.0,1.0
2012-10-08,46.34,47.71,46.34,46.97,35700,46.34,47.71,46.34,46.97,35700,0.0,1.0
2012-10-09,46.16,47.38,45.87,46.12,27600,46.16,47.38,45.87,46.12,27600,0.0,1.0
2012-10-10,46.81,47.22,46.27,46.36,12700,46.81,47.22,46.27,46.36,12700,0.0,1.0
2012-10-11,46.35,47.29,46.15,47.23,9100,46.35,47.29,46.15,47.23,9100,0.0,1.0
2012-10-12,46.05,46.85,45.88,46.85,6000,46.05,46.85,45.88,46.85,6000,0.0,1.0
2012-10-15,46.72,47.18,46.05,46.13,21200,46.72,47.18,46.05,46.13,21200,0.0,1.0
2012-10-16,46.3,47.22,46.05,47.19,18500,46.3,47.22,46.05,47.19,18500,0.0,1.0
2012-10-17,47.21,47.53,46.3,46.47,9800,47.21,47.53,46.3,46.47,9800,0.0,1.0
2012-10-18,46.53,47.11,46.48,47.11,10100,46.53,47.11,46.48,47.11,10100,0.0,1.0
2012-10-19,45.98,46.33,45.62,46.12,18300,45.98,46.33,45.62,46.12,18300,0.0,1.0
2012-10-22,45.89,46.0,45.49,46.0,11800,45.89,46.0,45.49,46.0,11800,0.0,1.0
2012-10-23,46.32,47.34,45.32,45.32,17400,46.32,47.34,45.32,45.32,17400,0.0,1.0
2012-10-24,47.62,47.86,46.59,46.59,12700,47.62,47.86,46.59,46.59,12700,0.0,1.0
2012-10-25,46.93,48.29,46.2,48.09,16300,46.93,48.29,46.2,48.09,16300,0.0,1.0
2012-10-26,47.43,47.43,46.22,46.8,7500,47.43,47.43,46.22,46.8,7500,0.0,1.0
2012-10-31,48.34,48.68,47.44,48.68,5900,48.34,48.68,47.44,48.68,5900,0.0,1.0
2012-11-01,50.07,50.39,47.27,48.47,62800,50.07,50.39,47.27,48.47,62800,0.0,1.0
2012-11-02,46.12,49.75,45.3,49.56,114900,46.12,49.75,45.3,49.56,114900,0.0,1.0
2012-11-05,48.15,48.41,46.25,46.25,35200,48.15,48.41,46.25,46.25,35200,0.0,1.0
2012-11-06,48.26,49.04,47.02,48.24,41000,48.26,49.04,47.02,48.24,41000,0.0,1.0
2012-11-07,46.98,48.2,45.53,47.78,38200,46.98,48.2,45.53,47.78,38200,0.0,1.0
2012-11-08,46.31,47.24,46.31,46.66,35000,46.31,47.24,46.31,46.66,35000,0.0,1.0
2012-11-09,48.99,50.57,46.09,46.09,22900,48.99,50.57,46.09,46.09,22900,0.0,1.0
2012-11-12,47.51,49.05,46.92,49.05,17500,47.51,49.05,46.92,49.05,17500,0.0,1.0
2012-11-13,46.27,48.07,45.78,47.44,25900,46.27,48.07,45.78,47.44,25900,0.0,1.0
2012-11-14,44.03,46.58,44.01,46.15,43200,44.03,46.58,44.01,46.15,43200,0.0,1.0
2012-11-15,45.02,45.995,43.9,44.58,54500,45.02,45.995,43.9,44.58,54500,0.0,1.0
2012-11-16,46.07,46.7,44.49,44.74,30000,46.07,46.7,44.49,44.74,30000,0.0,1.0
2012-11-19,48.74,50.39,47.07,47.26,32000,48.74,50.39,47.07,47.26,32000,0.0,1.0
2012-11-20,48.71,49.39,47.54,48.71,36000,48.71,49.39,47.54,48.71,36000,0.0,1.0
2012-11-21,48.98,49.15,48.0,48.13,25700,48.98,49.15,48.0,48.13,25700,0.0,1.0
2012-11-23,49.77,50.41,48.75,49.24,28600,49.77,50.41,48.75,49.24,28600,0.0,1.0
2012-11-26,49.35,49.71,47.85,49.24,48100,49.35,49.71,47.85,49.24,48100,0.0,1.0
2012-11-27,48.96,49.53,48.1,48.61,28400,48.96,49.53,48.1,48.61,28400,0.0,1.0
2012-11-28,50.19,50.37,48.15,48.9,37800,50.19,50.37,48.15,48.9,37800,0.0,1.0
2012-11-29,50.71,51.46,50.33,50.83,26200,50.71,51.46,50.33,50.83,26200,0.0,1.0
2012-11-30,51.5,51.59,50.16,50.75,342000,51.5,51.59,50.16,50.75,342000,0.0,1.0
2012-12-03,50.06,51.84,49.81,51.64,42200,50.06,51.84,49.81,51.64,42200,0.0,1.0
2012-12-04,50.04,50.63,49.44,50.26,34700,50.04,50.63,49.44,50.26,34700,0.0,1.0
2012-12-05,49.75,50.5,47.82,50.28,35400,49.75,50.5,47.82,50.28,35400,0.0,1.0
2012-12-06,49.53,50.0,48.67,49.6,21700,49.53,50.0,48.67,49.6,21700,0.0,1.0
2012-12-07,49.2,50.2,47.5,49.87,46500,49.2,50.2,47.5,49.87,46500,0.0,1.0
2012-12-10,49.36,49.652,48.42,49.58,26800,49.36,49.652,48.42,49.58,26800,0.0,1.0
2012-12-11,49.84,50.76,49.46,49.88,28300,49.84,50.76,49.46,49.88,28300,0.0,1.0
2012-12-12,48.44,49.92,48.02,49.88,31300,48.44,49.92,48.02,49.88,31300,0.0,1.0
2012-12-13,48.33,48.98,47.7,48.63,18400,48.33,48.98,47.7,48.63,18400,0.0,1.0
2012-12-14,48.08,48.78,47.51,48.78,20000,48.08,48.78,47.51,48.78,20000,0.0,1.0
2012-12-17,49.04,49.4,47.65,48.04,16900,49.04,49.4,47.65,48.04,16900,0.0,1.0
2012-12-18,50.08,50.39,49.06,49.09,18200,50.08,50.39,49.06,49.09,18200,0.0,1.0
2012-12-19,49.67,50.77,49.1,50.26,14400,49.67,50.77,49.1,50.26,14400,0.0,1.0
2012-12-20,49.46,49.72,48.5,49.64,20800,49.46,49.72,48.5,49.64,20800,0.0,1.0
2012-12-21,48.38,49.78,48.08,49.36,184700,48.38,49.78,48.08,49.36,184700,0.0,1.0
2012-12-24,48.38,49.13,47.6,48.59,14100,48.38,49.13,47.6,48.59,14100,0.0,1.0
2012-12-26,48.2,48.99,47.65,48.51,35100,48.2,48.99,47.65,48.51,35100,0.0,1.0
2012-12-27,48.34,51.0,47.15,51.0,17800,48.34,51.0,47.15,51.0,17800,0.0,1.0
2012-12-28,48.59,48.96,47.19,47.97,22000,48.59,48.96,47.19,47.97,22000,0.0,1.0
2012-12-31,49.98,50.58,48.25,48.5,41500,49.98,50.58,48.25,48.5,41500,0.0,1.0
2013-01-02,49.82,50.24,48.47,50.0,107600,49.82,50.24,48.47,50.0,107600,0.0,1.0
2013-01-03,48.82,49.96,48.48,49.76,19200,48.82,49.96,48.48,49.76,19200,0.0,1.0
2013-01-04,49.51,50.0,48.78,49.27,22000,49.51,50.0,48.78,49.27,22000,0.0,1.0
2013-01-07,49.96,50.04,49.13,49.63,37100,49.96,50.04,49.13,49.63,37100,0.0,1.0
2013-01-08,49.3,50.02,48.62,50.0,18100,49.3,50.02,48.62,50.0,18100,0.0,1.0
2013-01-09,49.55,50.16,49.51,49.61,23200,49.55,50.16,49.51,49.61,23200,0.0,1.0
2013-01-10,49.94,50.05,49.16,49.82,37100,49.94,50.05,49.16,49.82,37100,0.0,1.0
2013-01-11,49.35,50.11,48.87,50.03,50300,49.35,50.11,48.87,50.03,50300,0.0,1.0
2013-01-14,49.53,49.88,48.89,49.32,20100,49.53,49.88,48.89,49.32,20100,0.0,1.0
2013-01-15,49.22,49.45,48.55,49.11,12600,49.22,49.45,48.55,49.11,12600,0.0,1.0
2013-01-16,49.08,49.36,48.93,48.93,9500,49.08,49.36,48.93,48.93,9500,0.0,1.0
2013-01-17,49.82,49.97,48.81,49.18,100200,49.82,49.97,48.81,49.18,100200,0.0,1.0
2013-01-18,50.27,50.6,49.34,49.74,35000,50.27,50.6,49.34,49.74,35000,0.0,1.0
2013-01-22,50.98,51.0,49.57,50.2,22500,50.98,51.0,49.57,50.2,22500,0.0,1.0
2013-01-23,51.59,51.78,50.72,50.79,52500,51.59,51.78,50.72,50.79,52500,0.0,1.0
2013-01-24,51.48,51.93,51.23,51.66,24200,51.48,51.93,51.23,51.66,24200,0.0,1.0
2013-01-25,51.39,51.75,51.05,51.58,34800,51.39,51.75,51.05,51.58,34800,0.0,1.0
2013-01-28,51.72,51.81,50.73,51.37,60300,51.72,51.81,50.73,51.37,60300,0.0,1.0
2013-01-29,51.58,52.29,51.2,51.2,39200,51.58,52.29,51.2,51.2,39200,0.0,1.0
2013-01-30,51.12,52.05,50.77,51.37,32200,51.12,52.05,50.77,51.37,32200,0.0,1.0
2013-01-31,51.86,51.86,50.62,51.35,22900,51.86,51.86,50.62,51.35,22900,0.0,1.0
2013-02-01,51.37,52.17,51.03,51.79,38800,51.37,52.17,51.03,51.79,38800,0.0,1.0
2013-02-04,47.77,51.105,47.41,50.86,36200,47.77,51.105,47.41,50.86,36200,0.0,1.0
2013-02-05,47.47,48.2,47.01,48.2,20300,47.47,48.2,47.01,48.2,20300,0.0,1.0
2013-02-06,46.04,47.46,45.68,47.46,32300,46.04,47.46,45.68,47.46,32300,0.0,1.0
2013-02-07,45.26,45.99,45.14,45.99,8900,45.26,45.99,45.14,45.99,8900,0.0,1.0
2013-02-08,45.74,46.41,45.11,45.33,16800,45.74,46.41,45.11,45.33,16800,0.0,1.0
2013-02-11,45.91,46.55,45.6701,45.81,5100,45.91,46.55,45.6701,45.81,5100,0.0,1.0
2013-02-12,46.74,47.47,45.87,46.09,14600,46.74,47.47,45.87,46.09,14600,0.0,1.0
2013-02-13,46.14,46.92,45.42,46.92,11000,46.14,46.92,45.42,46.92,11000,0.0,1.0
2013-02-14,46.26,46.66,46.11,46.52,2900,46.26,46.66,46.11,46.52,2900,0.0,1.0
2013-02-15,46.8,47.24,46.26,46.6,11000,46.8,47.24,46.26,46.6,11000,0.0,1.0
2013-02-19,47.38,47.94,46.9,47.23,14800,47.38,47.94,46.9,47.23,14800,0.0,1.0
2013-02-20,45.58,47.285,45.56,47.28,13600,45.58,47.285,45.56,47.28,13600,0.0,1.0
2013-02-21,46.0,46.34,45.44,45.85,20500,46.0,46.34,45.44,45.85,20500,0.0,1.0
2013-02-22,45.64,46.62,45.6,46.22,18900,45.64,46.62,45.6,46.22,18900,0.0,1.0
2013-02-25,44.49,46.05,44.41,46.05,21500,44.49,46.05,44.41,46.05,21500,0.0,1.0
2013-02-26,44.81,45.82,44.5,44.81,25400,44.81,45.82,44.5,44.81,25400,0.0,1.0
2013-02-27,45.44,45.61,44.5,44.64,9200,45.44,45.61,44.5,44.64,9200,0.0,1.0
2013-02-28,45.11,46.16,44.55,46.16,21300,45.11,46.16,44.55,46.16,21300,0.0,1.0
2013-03-01,45.75,46.175,44.5,44.5,16700,45.75,46.175,44.5,44.5,16700,0.0,1.0
2013-03-04,45.97,46.1875,45.35,45.49,11100,45.97,46.1875,45.35,45.49,11100,0.0,1.0
2013-03-05,46.37,46.83,45.6,45.6,16300,46.37,46.83,45.6,45.6,16300,0.0,1.0
2013-03-06,48.25,48.55,46.38,46.38,15800,48.25,48.55,46.38,46.38,15800,0.0,1.0
2013-03-07,48.08,48.28,47.39,48.09,17800,48.08,48.28,47.39,48.09,17800,0.0,1.0
2013-03-08,48.54,48.63,48.041,48.63,16200,48.54,48.63,48.041,48.63,16200,0.0,1.0
2013-03-11,48.39,48.69,48.05,48.24,15000,48.39,48.69,48.05,48.24,15000,0.0,1.0
2013-03-12,46.57,48.0,46.04,48.0,12100,46.57,48.0,46.04,48.0,12100,0.0,1.0
2013-03-13,47.22,47.24,46.31,46.74,7600,47.22,47.24,46.31,46.74,7600,0.0,1.0
2013-03-14,48.9,49.03,47.61,47.61,9600,48.9,49.03,47.61,47.61,9600,0.0,1.0
2013-03-15,47.99,49.1,47.83,48.99,35900,47.99,49.1,47.83,48.99,35900,0.0,1.0
2013-03-18,47.51,48.08,46.66,47.98,16000,47.51,48.08,46.66,47.98,16000,0.0,1.0
2013-03-19,47.75,48.99,47.51,48.11,33300,47.75,48.99,47.51,48.11,33300,0.0,1.0
2013-03-20,48.12,48.225,47.5,48.0,30700,48.12,48.225,47.5,48.0,30700,0.0,1.0
2013-03-21,48.1,48.37,47.12,47.61,8800,48.1,48.37,47.12,47.61,8800,0.0,1.0
2013-03-22,47.97,48.61,47.68,48.56,16600,47.97,48.61,47.68,48.56,16600,0.0,1.0
2013-03-25,48.29,48.74,47.81,48.29,10700,48.29,48.74,47.81,48.29,10700,0.0,1.0
2013-03-26,48.0,48.7,47.33,48.7,26400,48.0,48.7,47.33,48.7,26400,0.0,1.0
2013-03-27,47.62,47.84,46.77,47.6,6300,47.62,47.84,46.77,47.6,6300,0.0,1.0
2013-03-28,47.57,48.23,47.0301,47.9,19200,47.57,48.23,47.0301,47.9,19200,0.0,1.0
2013-04-01,46.56,47.99,46.25,47.77,18000,46.56,47.99,46.25,47.77,18000,0.0,1.0
2013-04-02,46.175,47.08,45.82,47.02,9600,46.175,47.08,45.82,47.02,9600,0.0,1.0
2013-04-03,45.07,46.54,44.61,46.54,21700,45.07,46.54,44.61,46.54,21700,0.0,1.0
2013-04-04,45.9,46.01,45.19,45.19,13300,45.9,46.01,45.19,45.19,13300,0.0,1.0
2013-04-05,45.15,45.4,44.98,44.98,19000,45.15,45.4,44.98,44.98,19000,0.0,1.0
2013-04-08,45.16,45.45,44.92,45.45,6200,45.16,45.45,44.92,45.45,6200,0.0,1.0
2013-04-09,44.7,45.17,44.67,45.11,12100,44.7,45.17,44.67,45.11,12100,0.0,1.0
2013-04-10,44.98,45.1,44.61,44.61,13800,44.98,45.1,44.61,44.61,13800,0.0,1.0
2013-04-11,44.81,45.14,44.51,44.83,13300,44.81,45.14,44.51,44.83,13300,0.0,1.0
2013-04-12,44.62,45.05,44.1,44.58,14100,44.62,45.05,44.1,44.58,14100,0.0,1.0
2013-04-15,42.8,44.34,42.22,44.27,46100,42.8,44.34,42.22,44.27,46100,0.0,1.0
2013-04-16,43.23,43.24,40.6,43.2,45100,43.23,43.24,40.6,43.2,45100,0.0,1.0
2013-04-17,41.47,43.98,40.66,42.69,37300,41.47,43.98,40.66,42.69,37300,0.0,1.0
2013-04-18,41.01,43.13,40.43,41.57,39900,41.01,43.13,40.43,41.57,39900,0.0,1.0
2013-04-19,42.93,43.39,41.03,41.03,29900,42.93,43.39,41.03,41.03,29900,0.0,1.0
2013-04-22,43.7,44.06,42.03,42.57,10500,43.7,44.06,42.03,42.57,10500,0.0,1.0
2013-04-23,45.94,46.89,43.99,44.12,12900,45.94,46.89,43.99,44.12,12900,0.0,1.0
2013-04-24,44.83,46.6,44.2296,46.06,34600,44.83,46.6,44.2296,46.06,34600,0.0,1.0
2013-04-25,45.61,46.3,44.5,45.3,40400,45.61,46.3,44.5,45.3,40400,0.0,1.0
2013-04-26,45.12,45.7,44.727,45.63,11400,45.12,45.7,44.727,45.63,11400,0.0,1.0
2013-04-29,45.65,46.15,45.43,45.43,6600,45.65,46.15,45.43,45.43,6600,0.0,1.0
2013-04-30,45.62,45.9699,44.63,45.51,11900,45.62,45.9699,44.63,45.51,11900,0.0,1.0
2013-05-01,43.56,45.03,43.56,44.99,23200,43.56,45.03,43.56,44.99,23200,0.0,1.0
2013-05-02,44.28,44.8,43.72,43.9,25900,44.28,44.8,43.72,43.9,25900,0.0,1.0
2013-05-03,45.3,45.97,44.48,44.87,7000,45.3,45.97,44.48,44.87,7000,0.0,1.0
2013-05-06,44.8,45.16,43.775,45.16,17700,44.8,45.16,43.775,45.16,17700,0.0,1.0
2013-05-07,46.67,46.88,45.01,45.01,10000,46.67,46.88,45.01,45.01,10000,0.0,1.0
2013-05-08,46.9,47.16,46.34,46.46,11300,46.9,47.16,46.34,46.46,11300,0.0,1.0
2013-05-09,47.1,47.85,46.74,46.94,12000,47.1,47.85,46.74,46.94,12000,0.0,1.0
2013-05-10,47.67,47.9499,46.76,47.31,8300,47.67,47.9499,46.76,47.31,8300,0.0,1.0
2013-05-13,47.61,47.96,47.6,47.77,5100,47.61,47.96,47.6,47.77,5100,0.0,1.0
2013-05-14,49.39,49.55,48.6,48.6,11300,49.39,49.55,48.6,48.6,11300,0.0,1.0
2013-05-15,49.54,49.59,48.7,48.91,7100,49.54,49.59,48.7,48.91,7100,0.0,1.0
2013-05-16,50.07,51.0,49.26,49.43,35100,50.07,51.0,49.26,49.43,35100,0.0,1.0
2013-05-17,50.5,50.87,49.9901,50.17,25400,50.5,50.87,49.9901,50.17,25400,0.0,1.0
2013-05-20,50.01,50.45,49.88,50.18,4300,50.01,50.45,49.88,50.18,4300,0.0,1.0
2013-05-21,49.19,50.37,49.02,50.06,6800,49.19,50.37,49.02,50.06,6800,0.0,1.0
2013-05-22,46.84,49.28,46.04,48.68,16900,46.84,49.28,46.04,48.68,16900,0.0,1.0
2013-05-23,49.0,49.97,46.54,46.54,52100,49.0,49.97,46.54,46.54,52100,0.0,1.0
2013-05-24,48.39,48.81,45.0,48.81,24600,48.39,48.81,45.0,48.81,24600,0.0,1.0
2013-05-28,49.21,49.9,47.7,49.08,12200,49.21,49.9,47.7,49.08,12200,0.0,1.0
2013-05-29,47.54,49.22,47.46,48.73,12400,47.54,49.22,47.46,48.73,12400,0.0,1.0
2013-05-30,47.93,49.0,47.51,47.87,7600,47.93,49.0,47.51,47.87,7600,0.0,1.0
2013-05-31,47.91,48.0,47.1,47.43,13800,47.91,48.0,47.1,47.43,13800,0.0,1.0
2013-06-03,49.47,49.72,47.93,47.93,31000,49.47,49.72,47.93,47.93,31000,0.0,1.0
2013-06-04,48.14,49.72,47.88,49.29,25300,48.14,49.72,47.88,49.29,25300,0.0,1.0
2013-06-05,47.72,48.78,47.34,47.94,31300,47.72,48.78,47.34,47.94,31300,0.0,1.0
2013-06-06,47.97,48.2,47.3,47.72,11900,47.97,48.2,47.3,47.72,11900,0.0,1.0
2013-06-07,47.8,48.654,47.3,48.56,21300,47.8,48.654,47.3,48.56,21300,0.0,1.0
2013-06-10,47.48,47.65,46.4,47.65,11500,47.48,47.65,46.4,47.65,11500,0.0,1.0
2013-06-11,46.64,47.31,46.62,46.8,13400,46.64,47.31,46.62,46.8,13400,0.0,1.0
2013-06-12,46.65,47.68,46.2,46.82,13200,46.65,47.68,46.2,46.82,13200,0.0,1.0
2013-06-13,49.35,50.86,46.6,46.6,22400,49.35,50.86,46.6,46.6,22400,0.0,1.0
2013-06-14,48.11,50.25,48.11,49.05,19300,48.11,50.25,48.11,49.05,19300,0.0,1.0
2013-06-17,47.82,48.8,46.75,48.22,67700,47.82,48.8,46.75,48.22,67700,0.0,1.0
2013-06-18,48.69,48.98,47.785,48.02,27700,48.69,48.98,47.785,48.02,27700,0.0,1.0
2013-06-19,48.6,49.89,48.21,48.79,38900,48.6,49.89,48.21,48.79,38900,0.0,1.0
2013-06-20,47.79,48.58,47.03,47.83,50100,47.79,48.58,47.03,47.83,50100,0.0,1.0
2013-06-21,47.57,48.948,46.8,48.05,183400,47.57,48.948,46.8,48.05,183400,0.0,1.0
2013-06-24,48.43,48.87,47.15,47.27,25300,48.43,48.87,47.15,47.27,25300,0.0,1.0
2013-06-25,49.82,50.23,48.68,48.89,22500,49.82,50.23,48.68,48.89,22500,0.0,1.0
2013-06-26,49.59,50.65,48.75,50.14,24600,49.59,50.65,48.75,50.14,24600,0.0,1.0
2013-06-27,50.19,50.5,49.58,50.07,20100,50.19,50.5,49.58,50.07,20100,0.0,1.0
2013-06-28,50.45,50.64,49.61,50.0,50600,50.45,50.64,49.61,50.0,50600,0.0,1.0
2013-07-01,51.61,52.4925,50.71,50.71,23400,51.61,52.4925,50.71,50.71,23400,0.0,1.0
2013-07-02,51.0,51.75,50.68,51.73,22900,51.0,51.75,50.68,51.73,22900,0.0,1.0
2013-07-03,51.59,52.035,51.09,51.75,14300,51.59,52.035,51.09,51.75,14300,0.0,1.0
2013-07-05,50.69,51.85,49.76,51.85,16700,50.69,51.85,49.76,51.85,16700,0.0,1.0
2013-07-08,51.06,51.38,50.62,51.0,10500,51.06,51.38,50.62,51.0,10500,0.0,1.0
2013-07-09,51.25,51.385,50.82,51.29,29800,51.25,51.385,50.82,51.29,29800,0.0,1.0
2013-07-10,51.45,51.7,51.11,51.39,13500,51.45,51.7,51.11,51.39,13500,0.0,1.0
2013-07-11,52.96,53.0,51.75,51.75,16800,52.96,53.0,51.75,51.75,16800,0.0,1.0
2013-07-12,53.44,53.97,52.66,52.82,13800,53.44,53.97,52.66,52.82,13800,0.0,1.0
2013-07-15,54.35,54.64,53.1101,54.44,23100,54.35,54.64,53.1101,54.44,23100,0.0,1.0
2013-07-16,54.53,55.78,53.52,54.57,33300,54.53,55.78,53.52,54.57,33300,0.0,1.0
2013-07-17,54.85,55.32,54.16,54.94,24700,54.85,55.32,54.16,54.94,24700,0.0,1.0
2013-07-18,55.21,55.77,54.7366,54.97,19100,55.21,55.77,54.7366,54.97,19100,0.0,1.0
2013-07-19,55.4,55.9,54.87,54.87,46400,55.4,55.9,54.87,54.87,46400,0.0,1.0
2013-07-22,54.1,55.77,53.77,55.14,14600,54.1,55.77,53.77,55.14,14600,0.0,1.0
2013-07-23,54.66,54.92,53.75,54.41,18800,54.66,54.92,53.75,54.41,18800,0.0,1.0
2013-07-24,53.77,55.19,53.22,55.19,28900,53.77,55.19,53.22,55.19,28900,0.0,1.0
2013-07-25,53.96,54.19,51.6,53.45,42100,53.96,54.19,51.6,53.45,42100,0.0,1.0
2013-07-26,54.27,55.69,53.39,53.39,15100,54.27,55.69,53.39,53.39,15100,0.0,1.0
2013-07-29,52.96,54.79,52.9,53.96,7300,52.96,54.79,52.9,53.96,7300,0.0,1.0
2013-07-30,53.16,53.74,52.81,53.43,20300,53.16,53.74,52.81,53.43,20300,0.0,1.0
2013-07-31,54.79,55.64,52.01,53.22,26900,54.79,55.64,52.01,53.22,26900,0.0,1.0
2013-08-01,55.18,56.76,54.58,55.68,31600,55.18,56.76,54.58,55.68,31600,0.0,1.0
2013-08-02,57.69,58.74,53.462,54.49,34900,57.69,58.74,53.462,54.49,34900,0.0,1.0
2013-08-05,55.2,57.22,54.62,56.3,21000,55.2,57.22,54.62,56.3,21000,0.0,1.0
2013-08-06,53.25,55.42,53.05,55.42,16200,53.25,55.42,53.05,55.42,16200,0.0,1.0
2013-08-07,53.65,54.36,52.12,52.93,19400,53.65,54.36,52.12,52.93,19400,0.0,1.0
2013-08-08,53.28,53.65,52.85,53.38,25100,53.28,53.65,52.85,53.38,25100,0.0,1.0
2013-08-09,53.42,54.02,52.31,54.02,32500,53.42,54.02,52.31,54.02,32500,0.0,1.0
2013-08-12,54.1,54.18,52.69,52.69,23600,54.1,54.18,52.69,52.69,23600,0.0,1.0
2013-08-13,52.8,53.99,52.34,53.5,27200,52.8,53.99,52.34,53.5,27200,0.0,1.0
2013-08-14,50.79,52.77,50.31,52.77,34200,50.79,52.77,50.31,52.77,34200,0.0,1.0
2013-08-15,52.7,53.79,48.4,50.19,33100,52.7,53.79,48.4,50.19,33100,0.0,1.0
2013-08-16,52.92,54.91,52.1,52.31,37500,52.92,54.91,52.1,52.31,37500,0.0,1.0
2013-08-19,51.99,53.56,50.85,52.49,28600,51.99,53.56,50.85,52.49,28600,0.0,1.0
2013-08-20,54.46,55.01,51.87,51.87,16100,54.46,55.01,51.87,51.87,16100,0.0,1.0
2013-08-21,53.12,55.4,52.24,54.1,17400,53.12,55.4,52.24,54.1,17400,0.0,1.0
2013-08-22,55.98,56.4,53.53,53.53,20600,55.98,56.4,53.53,53.53,20600,0.0,1.0
2013-08-23,56.08,56.76,54.01,56.07,19900,56.08,56.76,54.01,56.07,19900,0.0,1.0
2013-08-26,56.02,57.22,55.98,56.42,14100,56.02,57.22,55.98,56.42,14100,0.0,1.0
2013-08-27,54.01,55.78,53.81,55.05,13200,54.01,55.78,53.81,55.05,13200,0.0,1.0
2013-08-28,52.93,56.43,51.69,53.79,30900,52.93,56.43,51.69,53.79,30900,0.0,1.0
2013-08-29,53.33,54.04,52.5,52.64,17500,53.33,54.04,52.5,52.64,17500,0.0,1.0
2013-08-30,52.54,53.27,51.74,53.07,15500,52.54,53.27,51.74,53.07,15500,0.0,1.0
2013-09-03,51.14,54.47,50.77,53.21,24300,51.14,54.47,50.77,53.21,24300,0.0,1.0
2013-09-04,51.8,52.01,50.35,51.06,21000,51.8,52.01,50.35,51.06,21000,0.0,1.0
2013-09-05,52.18,52.31,50.37,51.13,22400,52.18,52.31,50.37,51.13,22400,0.0,1.0
2013-09-06,53.77,54.945,51.76,52.32,29100,53.77,54.945,51.76,52.32,29100,0.0,1.0
2013-09-09,57.22,57.67,55.24,55.37,34300,57.22,57.67,55.24,55.37,34300,0.0,1.0
2013-09-10,56.22,57.91,55.64,56.97,17300,56.22,57.91,55.64,56.97,17300,0.0,1.0
2013-09-11,57.2,57.8,55.91,55.91,17800,57.2,57.8,55.91,55.91,17800,0.0,1.0
2013-09-12,56.38,58.5,56.196,57.79,10800,56.38,58.5,56.196,57.79,10800,0.0,1.0
2013-09-13,57.99,58.08,56.43,56.83,9400,57.99,58.08,56.43,56.83,9400,0.0,1.0
2013-09-16,57.46,59.21,57.01,59.21,19300,57.46,59.21,57.01,59.21,19300,0.0,1.0
2013-09-17,57.09,57.7,56.05,57.54,11800,57.09,57.7,56.05,57.54,11800,0.0,1.0
2013-09-18,59.86,60.2,55.91,57.27,29600,59.86,60.2,55.91,57.27,29600,0.0,1.0
2013-09-19,59.59,60.34,58.98,59.34,28700,59.59,60.34,58.98,59.34,28700,0.0,1.0
2013-09-20,58.4,59.82,58.35,59.67,82900,58.4,59.82,58.35,59.67,82900,0.0,1.0
2013-09-23,58.25,58.9,57.26,58.9,18700,58.25,58.9,57.26,58.9,18700,0.0,1.0
2013-09-24,58.77,59.71,58.245,58.53,23400,58.77,59.71,58.245,58.53,23400,0.0,1.0
2013-09-25,57.87,58.86,57.47,58.11,19500,57.87,58.86,57.47,58.11,19500,0.0,1.0
2013-09-26,58.3,58.56,57.25,57.85,8400,58.3,58.56,57.25,57.85,8400,0.0,1.0
2013-09-27,57.52,57.73,57.41,57.73,2700,57.52,57.73,57.41,57.73,2700,0.0,1.0
2013-09-30,56.95,57.37,56.5382,57.0,11400,56.95,57.37,56.5382,57.0,11400,0.0,1.0
2013-10-01,57.75,57.92,57.02,57.23,7600,57.75,57.92,57.02,57.23,7600,0.0,1.0
2013-10-02,57.54,57.69,56.9352,57.27,7600,57.54,57.69,56.9352,57.27,7600,0.0,1.0
2013-10-03,56.0,57.54,55.56,57.54,12500,56.0,57.54,55.56,57.54,12500,0.0,1.0
2013-10-04,56.24,57.39,55.7,56.1,21500,56.24,57.39,55.7,56.1,21500,0.0,1.0
2013-10-07,55.72,57.05,55.26,56.0,12500,55.72,57.05,55.26,56.0,12500,0.0,1.0
2013-10-08,55.52,56.29,55.25,55.98,49300,55.52,56.29,55.25,55.98,49300,0.0,1.0
2013-10-09,54.34,55.93,54.01,55.77,16700,54.34,55.93,54.01,55.77,16700,0.0,1.0
2013-10-10,57.19,57.19,55.15,55.15,4700,57.19,57.19,55.15,55.15,4700,0.0,1.0
2013-10-11,59.01,59.2,56.91,56.91,15400,59.01,59.2,56.91,56.91,15400,0.0,1.0
2013-10-14,58.71,58.82,58.1,58.82,7300,58.71,58.82,58.1,58.82,7300,0.0,1.0
2013-10-15,57.98,58.68,57.42,58.68,19600,57.98,58.68,57.42,58.68,19600,0.0,1.0
2013-10-16,57.59,58.6,57.45,58.54,23100,57.59,58.6,57.45,58.54,23100,0.0,1.0
2013-10-17,59.98,60.68,56.88,57.47,35100,59.98,60.68,56.88,57.47,35100,0.0,1.0
2013-10-18,60.45,60.74,59.5,60.74,13500,60.45,60.74,59.5,60.74,13500,0.0,1.0
2013-10-21,57.53,60.25,57.31,60.25,35200,57.53,60.25,57.31,60.25,35200,0.0,1.0
2013-10-22,58.87,59.05,57.74,57.96,14200,58.87,59.05,57.74,57.96,14200,0.0,1.0
2013-10-23,59.4,59.9,58.99,59.74,9600,59.4,59.9,58.99,59.74,9600,0.0,1.0
2013-10-24,60.9,61.11,59.62,59.62,14200,60.9,61.11,59.62,59.62,14200,0.0,1.0
2013-10-25,60.4,61.14,59.95,61.07,25500,60.4,61.14,59.95,61.07,25500,0.0,1.0
2013-10-28,59.61,60.16,59.01,60.06,13100,59.61,60.16,59.01,60.06,13100,0.0,1.0
2013-10-29,61.9,61.97,59.45,59.64,11300,61.9,61.97,59.45,59.64,11300,0.0,1.0
2013-10-30,60.77,62.39,60.75,61.46,17200,60.77,62.39,60.75,61.46,17200,0.0,1.0
2013-10-31,58.57,60.86,57.38,60.46,26200,58.57,60.86,57.38,60.46,26200,0.0,1.0
2013-11-01,57.414,58.29,55.5,58.29,45600,57.414,58.29,55.5,58.29,45600,0.0,1.0
2013-11-04,59.02,59.43,57.37,57.37,23900,59.02,59.43,57.37,57.37,23900,0.0,1.0
2013-11-05,58.0,58.84,57.73,58.83,9000,58.0,58.84,57.73,58.83,9000,0.0,1.0
2013-11-06,57.77,58.28,57.43,58.26,6800,57.77,58.28,57.43,58.26,6800,0.0,1.0
2013-11-07,57.66,58.88,57.55,58.34,16000,57.66,58.88,57.55,58.34,16000,0.0,1.0
2013-11-08,57.04,58.39,56.22,57.65,31100,57.04,58.39,56.22,57.65,31100,0.0,1.0
2013-11-11,56.0,56.83,55.41,56.26,46600,56.0,56.83,55.41,56.26,46600,0.0,1.0
2013-11-12,55.77,56.58,54.728,55.06,16000,55.77,56.58,54.728,55.06,16000,0.0,1.0
2013-11-13,56.73,57.15,55.41,55.62,13800,56.73,57.15,55.41,55.62,13800,0.0,1.0
2013-11-14,58.34,58.83,56.83,56.86,39600,58.34,58.83,56.83,56.86,39600,0.0,1.0
2013-11-15,60.01,60.52,58.28,58.28,27600,60.01,60.52,58.28,58.28,27600,0.0,1.0
2013-11-18,59.69,61.25,58.53,60.27,20700,59.69,61.25,58.53,60.27,20700,0.0,1.0
2013-11-19,60.13,60.8,58.63,59.81,18500,60.13,60.8,58.63,59.81,18500,0.0,1.0
2013-11-20,58.57,60.62,58.06,60.62,20300,58.57,60.62,58.06,60.62,20300,0.0,1.0
2013-11-21,59.88,60.27,58.43,58.43,11700,59.88,60.27,58.43,58.43,11700,0.0,1.0
2013-11-22,59.97,62.19,59.63,60.19,17900,59.97,62.19,59.63,60.19,17900,0.0,1.0
2013-11-25,59.76,60.81,58.55,60.15,16600,59.76,60.81,58.55,60.15,16600,0.0,1.0
2013-11-26,63.49,64.0,59.67,59.67,36800,63.49,64.0,59.67,59.67,36800,0.0,1.0
2013-11-27,65.51,66.34,63.07,63.07,24800,65.51,66.34,63.07,63.07,24800,0.0,1.0
2013-11-29,67.47,67.49,65.7,66.3,7800,67.47,67.49,65.7,66.3,7800,0.0,1.0
2013-12-02,61.52,67.21,61.13,67.21,21000,61.52,67.21,61.13,67.21,21000,0.0,1.0
2013-12-03,61.4,62.4,60.51,61.09,12000,61.4,62.4,60.51,61.09,12000,0.0,1.0
2013-12-04,61.77,62.0,60.54,60.91,12100,61.77,62.0,60.54,60.91,12100,0.0,1.0
2013-12-05,61.99,62.44,61.46,61.49,5200,61.99,62.44,61.46,61.49,5200,0.0,1.0
2013-12-06,63.99,64.45,62.71,62.71,8900,63.99,64.45,62.71,62.71,8900,0.0,1.0
2013-12-09,63.9,65.1,62.76,62.76,29600,63.9,65.1,62.76,62.76,29600,0.0,1.0
2013-12-10,62.73,64.76,62.26,63.7,27200,62.73,64.76,62.26,63.7,27200,0.0,1.0
2013-12-11,61.05,62.92,60.54,62.85,31900,61.05,62.92,60.54,62.85,31900,0.0,1.0
2013-12-12,60.61,62.15,60.06,61.0,21600,60.61,62.15,60.06,61.0,21600,0.0,1.0
2013-12-13,61.5,62.2,59.79,60.9,32500,61.5,62.2,59.79,60.9,32500,0.0,1.0
2013-12-16,62.45,62.48,61.81,62.03,8500,62.45,62.48,61.81,62.03,8500,0.0,1.0
2013-12-17,62.5,62.61,61.22,61.33,7900,62.5,62.61,61.22,61.33,7900,0.0,1.0
2013-12-18,67.91,68.71,62.8,62.8,47000,67.91,68.71,62.8,62.8,47000,0.0,1.0
2013-12-19,67.55,68.9,67.03,67.61,18700,67.55,68.9,67.03,67.61,18700,0.0,1.0
2013-12-20,70.38,71.63,67.98,67.98,70300,70.38,71.63,67.98,67.98,70300,0.0,1.0
2013-12-23,70.33,71.51,69.59,70.17,21000,70.33,71.51,69.59,70.17,21000,0.0,1.0
2013-12-24,69.79,70.739,69.7,70.22,11900,69.79,70.739,69.7,70.22,11900,0.0,1.0
2013-12-26,69.6,70.37,69.1,70.37,9500,69.6,70.37,69.1,70.37,9500,0.0,1.0
2013-12-27,69.57,70.18,69.06,69.81,14700,69.57,70.18,69.06,69.81,14700,0.0,1.0
2013-12-30,69.29,69.69,68.89,69.69,14900,69.29,69.69,68.89,69.69,14900,0.0,1.0
2013-12-31,68.7,69.699,68.5,69.66,16900,68.7,69.699,68.5,69.66,16900,0.0,1.0
2014-01-02,69.38,69.38,66.6,67.41,19700,69.38,69.38,66.6,67.41,19700,0.0,1.0
2014-01-03,70.68,71.18,68.99,69.46,22900,70.68,71.18,68.99,69.46,22900,0.0,1.0
2014-01-06,69.92,70.54,69.21,70.54,14600,69.92,70.54,69.21,70.54,14600,0.0,1.0
2014-01-07,69.18,71.16,68.91,70.75,18800,69.18,71.16,68.91,70.75,18800,0.0,1.0
2014-01-08,69.91,70.04,67.83,69.15,16100,69.91,70.04,67.83,69.15,16100,0.0,1.0
2014-01-09,70.34,71.189,68.75,69.99,38900,70.34,71.189,68.75,69.99,38900,0.0,1.0
2014-01-10,72.52,73.525,70.25,70.25,29800,72.52,73.525,70.25,70.25,29800,0.0,1.0
2014-01-13,72.73,73.41,72.21,72.355,28600,72.73,73.41,72.21,72.355,28600,0.0,1.0
2014-01-14,75.6,76.09,72.82,73.39,35100,75.6,76.09,72.82,73.39,35100,0.0,1.0
2014-01-15,75.17,78.48,74.7,75.6,21900,75.17,78.48,74.7,75.6,21900,0.0,1.0
2014-01-16,73.83,75.85,72.91,73.98,30000,73.83,75.85,72.91,73.98,30000,0.0,1.0
2014-01-17,73.41,74.87,73.4,73.84,25900,73.41,74.87,73.4,73.84,25900,0.0,1.0
2014-01-21,72.54,74.23,71.8267,74.23,27400,72.54,74.23,71.8267,74.23,27400,0.0,1.0
2014-01-22,74.99,75.43,72.94,72.94,14800,74.99,75.43,72.94,72.94,14800,0.0,1.0
2014-01-23,76.95,76.95,73.48,74.37,20900,76.95,76.95,73.48,74.37,20900,0.0,1.0
2014-01-24,73.43,76.1,72.53,76.1,22700,73.43,76.1,72.53,76.1,22700,0.0,1.0
2014-01-27,73.36,74.56,71.0,73.74,35000,73.36,74.56,71.0,73.74,35000,0.0,1.0
2014-01-28,75.37,75.57,74.01,74.36,28100,75.37,75.57,74.01,74.36,28100,0.0,1.0
2014-01-29,74.17,75.208,72.94,74.69,11600,74.17,75.208,72.94,74.69,11600,0.0,1.0
2014-01-30,74.47,75.519,74.03,75.15,22200,74.47,75.519,74.03,75.15,22200,0.0,1.0
2014-01-31,78.12,79.5,72.04,72.04,54200,78.12,79.5,72.04,72.04,54200,0.0,1.0
2014-02-03,72.83,77.44,72.52,77.44,51400,72.83,77.44,72.52,77.44,51400,0.0,1.0
2014-02-04,73.01,74.299,73.0,73.2,43100,73.01,74.299,73.0,73.2,43100,0.0,1.0
2014-02-05,72.78,73.12,71.7,72.65,32900,72.78,73.12,71.7,72.65,32900,0.0,1.0
2014-02-06,73.9,74.27,73.0,73.19,30600,73.9,74.27,73.0,73.19,30600,0.0,1.0
2014-02-07,72.94,74.31,72.82,74.31,28100,72.94,74.31,72.82,74.31,28100,0.0,1.0
2014-02-10,73.08,74.745,72.31,73.17,25200,73.08,74.745,72.31,73.17,25200,0.0,1.0
2014-02-11,73.16,73.41,72.44,73.3,26500,73.16,73.41,72.44,73.3,26500,0.0,1.0
2014-02-12,73.11,73.5,72.23,73.01,16400,73.11,73.5,72.23,73.01,16400,0.0,1.0
2014-02-13,74.16,74.19,72.68,72.68,25700,74.16,74.19,72.68,72.68,25700,0.0,1.0
2014-02-14,74.1,74.8,73.8,74.29,14800,74.1,74.8,73.8,74.29,14800,0.0,1.0
2014-02-18,74.12,74.9,74.07,74.07,13700,74.12,74.9,74.07,74.07,13700,0.0,1.0
2014-02-19,72.62,74.16,72.04,74.0,24900,72.62,74.16,72.04,74.0,24900,0.0,1.0
2014-02-20,73.82,74.0,72.3,72.3,18600,73.82,74.0,72.3,72.3,18600,0.0,1.0
2014-02-21,75.16,75.917,73.18,73.51,36800,75.16,75.917,73.18,73.51,36800,0.0,1.0
2014-02-24,76.52,78.07,75.67,75.67,24700,76.52,78.07,75.67,75.67,24700,0.0,1.0
2014-02-25,76.75,76.99,76.35,76.9,14000,76.75,76.99,76.35,76.9,14000,0.0,1.0
2014-02-26,78.44,80.0,76.7,76.89,27800,78.44,80.0,76.7,76.89,27800,0.0,1.0
2014-02-27,78.68,79.29,78.0,78.04,16600,78.68,79.29,78.0,78.04,16600,0.0,1.0
2014-02-28,78.45,78.92,76.61,78.34,23400,78.45,78.92,76.61,78.34,23400,0.0,1.0
2014-03-03,78.71,79.99,77.82,79.44,38100,78.71,79.99,77.82,79.44,38100,0.0,1.0
2014-03-04,81.24,82.54,79.3,80.0,174300,81.24,82.54,79.3,80.0,174300,0.0,1.0
2014-03-05,81.3,82.413,80.08,81.0,21500,81.3,82.413,80.08,81.0,21500,0.0,1.0
2014-03-06,81.29,81.83,80.18,81.83,17600,81.29,81.83,80.18,81.83,17600,0.0,1.0
2014-03-07,80.37,81.37,79.52,81.37,19800,80.37,81.37,79.52,81.37,19800,0.0,1.0
2014-03-10,80.4,80.97,78.7,78.7,18100,80.4,80.97,78.7,78.7,18100,0.0,1.0
2014-03-11,82.19,83.857,80.83,80.83,54000,82.19,83.857,80.83,80.83,54000,0.0,1.0
2014-03-12,82.9,83.2,80.65,81.54,27700,82.9,83.2,80.65,81.54,27700,0.0,1.0
2014-03-13,80.32,82.87,80.15,82.87,20100,80.32,82.87,80.15,82.87,20100,0.0,1.0
2014-03-14,81.56,81.916,80.0,80.0,18000,81.56,81.916,80.0,80.0,18000,0.0,1.0
2014-03-17,81.56,84.685,81.25,82.29,25700,81.56,84.685,81.25,82.29,25700,0.0,1.0
2014-03-18,82.58,83.0,81.25,81.25,23600,82.58,83.0,81.25,81.25,23600,0.0,1.0
2014-03-19,82.08,84.8,81.7,83.6,27500,82.08,84.8,81.7,83.6,27500,0.0,1.0
2014-03-20,81.22,82.9,80.5,81.93,31100,81.22,82.9,80.5,81.93,31100,0.0,1.0
2014-03-21,80.35,82.38,79.58,81.8,59500,80.35,82.38,79.58,81.8,59500,0.0,1.0
2014-03-24,77.88,80.35,77.3584,80.35,33400,77.88,80.35,77.3584,80.35,33400,0.0,1.0
2014-03-25,78.41,79.33,77.7186,78.1,21000,78.41,79.33,77.7186,78.1,21000,0.0,1.0
2014-03-26,77.15,79.99,76.75,79.32,17800,77.15,79.99,76.75,79.32,17800,0.0,1.0
2014-03-27,77.52,77.748,75.42,77.49,35200,77.52,77.748,75.42,77.49,35200,0.0,1.0
2014-03-28,78.64,79.25,77.43,77.43,67900,78.64,79.25,77.43,77.43,67900,0.0,1.0
2014-03-31,78.45,79.9,78.03,78.84,55200,78.45,79.9,78.03,78.84,55200,0.0,1.0
2014-04-01,79.2,79.7,78.37,78.37,65400,79.2,79.7,78.37,78.37,65400,0.0,1.0
2014-04-02,80.18,80.47,78.49,79.4,33800,80.18,80.47,78.49,79.4,33800,0.0,1.0
2014-04-03,80.1,81.0,79.29,79.81,20300,80.1,81.0,79.29,79.81,20300,0.0,1.0
2014-04-04,78.18,82.99,77.8,81.1,38700,78.18,82.99,77.8,81.1,38700,0.0,1.0
2014-04-07,76.04,77.42,75.57,77.42,27800,76.04,77.42,75.57,77.42,27800,0.0,1.0
2014-04-08,77.51,78.0,75.765,76.53,21300,77.51,78.0,75.765,76.53,21300,0.0,1.0
2014-04-09,79.26,80.69,76.507,77.07,50400,79.26,80.69,76.507,77.07,50400,0.0,1.0
2014-04-10,76.86,80.97,76.66,79.41,24400,76.86,80.97,76.66,79.41,24400,0.0,1.0
2014-04-11,75.85,77.88,75.83,76.49,41800,75.85,77.88,75.83,76.49,41800,0.0,1.0
2014-04-14,76.56,77.22,75.2925,76.82,26700,76.56,77.22,75.2925,76.82,26700,0.0,1.0
2014-04-15,75.67,77.2,74.66,76.47,24300,75.67,77.2,74.66,76.47,24300,0.0,1.0
2014-04-16,77.83,77.99,75.71,76.25,37400,77.83,77.99,75.71,76.25,37400,0.0,1.0
2014-04-17,76.4,77.82,76.04,77.82,49700,76.4,77.82,76.04,77.82,49700,0.0,1.0
2014-04-21,78.03,78.184,75.61,75.99,40300,78.03,78.184,75.61,75.99,40300,0.0,1.0
2014-04-22,79.25,79.47,78.2,78.2,20400,79.25,79.47,78.2,78.2,20400,0.0,1.0
2014-04-23,78.6,79.5,77.8,79.3,43800,78.6,79.5,77.8,79.3,43800,0.0,1.0
2014-04-24,80.07,80.39,78.6,78.6,52900,80.07,80.39,78.6,78.6,52900,0.0,1.0
2014-04-25,77.62,79.97,77.26,79.97,35300,77.62,79.97,77.26,79.97,35300,0.0,1.0
2014-04-28,77.75,79.79,76.435,78.17,41100,77.75,79.79,76.435,78.17,41100,0.0,1.0
2014-04-29,77.67,78.4,76.93,78.4,20400,77.67,78.4,76.93,78.4,20400,0.0,1.0
2014-04-30,77.95,78.38,77.05,77.63,31000,77.95,78.38,77.05,77.63,31000,0.0,1.0
2014-05-01,79.11,79.66,75.0,77.63,37400,79.11,79.66,75.0,77.63,37400,0.0,1.0
2014-05-02,79.87,81.0,79.02,79.02,37600,79.87,81.0,79.02,79.02,37600,0.0,1.0
2014-05-05,79.73,80.09,72.43,79.5,37700,79.73,80.09,72.43,79.5,37700,0.0,1.0
2014-05-06,76.79,79.73,76.48,79.73,40700,76.79,79.73,76.48,79.73,40700,0.0,1.0
2014-05-07,76.3,76.99,74.64,76.99,28900,76.3,76.99,74.64,76.99,28900,0.0,1.0
2014-05-08,75.26,77.23,75.006,76.39,25400,75.26,77.23,75.006,76.39,25400,0.0,1.0
2014-05-09,75.26,76.474,74.79,75.07,24700,75.26,76.474,74.79,75.07,24700,0.0,1.0
2014-05-12,78.59,79.06,75.73,75.73,22700,78.59,79.06,75.73,75.73,22700,0.0,1.0
2014-05-13,77.17,78.81,76.74,78.61,53900,77.17,78.81,76.74,78.61,53900,0.0,1.0
2014-05-14,74.64,77.58,74.17,77.18,27200,74.64,77.58,74.17,77.18,27200,0.0,1.0
2014-05-15,74.4,75.89,73.1,74.04,20900,74.4,75.89,73.1,74.04,20900,0.0,1.0
2014-05-16,75.02,75.28,73.8,74.34,25400,75.02,75.28,73.8,74.34,25400,0.0,1.0
2014-05-19,74.73,75.06,73.8,74.51,19300,74.73,75.06,73.8,74.51,19300,0.0,1.0
2014-05-20,73.06,74.87,72.03,74.87,32900,73.06,74.87,72.03,74.87,32900,0.0,1.0
2014-05-21,73.86,74.35,73.36,73.55,25900,73.86,74.35,73.36,73.55,25900,0.0,1.0
2014-05-22,76.89,77.15,72.303,74.01,50400,76.89,77.15,72.303,74.01,50400,0.0,1.0
2014-05-23,78.75,79.64,76.4,79.41,68400,78.75,79.64,76.4,79.41,68400,0.0,1.0
2014-05-27,79.1,79.71,78.43,79.41,18000,79.1,79.71,78.43,79.41,18000,0.0,1.0
2014-05-28,78.9,81.45,78.8,79.3,47700,78.9,81.45,78.8,79.3,47700,0.0,1.0
2014-05-29,78.15,79.78,77.4,79.61,36700,78.15,79.78,77.4,79.61,36700,0.0,1.0
2014-05-30,76.77,78.53,76.47,78.3,28800,76.77,78.53,76.47,78.3,28800,0.0,1.0
2014-06-02,75.11,76.01,74.1,76.01,59500,75.11,76.01,74.1,76.01,59500,0.0,1.0
2014-06-03,74.92,75.9,73.86,75.11,188100,74.92,75.9,73.86,75.11,188100,0.0,1.0
2014-06-04,74.64,75.47,73.63,74.93,37000,74.64,75.47,73.63,74.93,37000,0.0,1.0
2014-06-05,76.1,76.69,73.69,74.65,31500,76.1,76.69,73.69,74.65,31500,0.0,1.0
2014-06-06,76.08,76.77,75.68,76.65,59000,76.08,76.77,75.68,76.65,59000,0.0,1.0
2014-06-09,77.79,78.29,75.75,75.75,45900,77.79,78.29,75.75,75.75,45900,0.0,1.0
2014-06-10,77.7,77.94,76.93,77.57,29700,77.7,77.94,76.93,77.57,29700,0.0,1.0
2014-06-11,76.14,78.29,76.0,77.08,26500,76.14,78.29,76.0,77.08,26500,0.0,1.0
2014-06-12,75.39,76.352,74.83,76.3,32200,75.39,76.352,74.83,76.3,32200,0.0,1.0
2014-06-13,75.43,76.0,74.39,75.88,21100,75.43,76.0,74.39,75.88,21100,0.0,1.0
2014-06-16,75.97,76.93,75.03,75.03,43900,75.97,76.93,75.03,75.03,43900,0.0,1.0
2014-06-17,77.6,78.16,74.715,75.75,34500,77.6,78.16,74.715,75.75,34500,0.0,1.0
2014-06-18,79.27,79.6,76.54,77.44,47800,79.27,79.6,76.54,77.44,47800,0.0,1.0
2014-06-19,81.33,81.55,79.3,79.4,55800,81.33,81.55,79.3,79.4,55800,0.0,1.0
2014-06-20,81.79,82.06,80.7701,81.9,59300,81.79,82.06,80.7701,81.9,59300,0.0,1.0
2014-06-23,81.85,82.92,81.3,82.76,48400,81.85,82.92,81.3,82.76,48400,0.0,1.0
2014-06-24,82.1,84.3,81.36,82.09,43800,82.1,84.3,81.36,82.09,43800,0.0,1.0
2014-06-25,84.02,84.4,81.26,81.5,44200,84.02,84.4,81.26,81.5,44200,0.0,1.0
2014-06-26,83.82,84.09,82.35,83.9775,35400,83.82,84.09,82.35,83.9775,35400,0.0,1.0
2014-06-27,83.97,85.45,83.36,83.43,273300,83.97,85.45,83.36,83.43,273300,0.0,1.0
2014-06-30,85.3,85.77,83.72,84.29,51400,85.3,85.77,83.72,84.29,51400,0.0,1.0
2014-07-01,87.41,87.9,85.89,85.89,47600,87.41,87.9,85.89,85.89,47600,0.0,1.0
2014-07-02,86.49,87.38,86.27,87.17,29600,86.49,87.38,86.27,87.17,29600,0.0,1.0
2014-07-03,86.92,87.31,85.98,86.73,16400,86.92,87.31,85.98,86.73,16400,0.0,1.0
2014-07-07,83.61,86.55,83.47,86.55,30600,83.61,86.55,83.47,86.55,30600,0.0,1.0
2014-07-08,83.51,84.42,81.12,84.42,42400,83.51,84.42,81.12,84.42,42400,0.0,1.0
2014-07-09,83.1,84.43,82.76,84.19,14700,83.1,84.43,82.76,84.19,14700,0.0,1.0
2014-07-10,81.81,83.0,80.91,81.8,20200,81.81,83.0,80.91,81.8,20200,0.0,1.0
2014-07-11,81.12,81.76,80.85,81.44,15000,81.12,81.76,80.85,81.44,15000,0.0,1.0
2014-07-14,81.77,82.78,81.48,81.9,17100,81.77,82.78,81.48,81.9,17100,0.0,1.0
2014-07-15,80.58,81.37,80.15,81.37,15700,80.58,81.37,80.15,81.37,15700,0.0,1.0
2014-07-16,81.88,82.84,80.39,81.38,26000,81.88,82.84,80.39,81.38,26000,0.0,1.0
2014-07-17,77.55,81.6,77.3,81.37,39900,77.55,81.6,77.3,81.37,39900,0.0,1.0
2014-07-18,79.65,80.12,77.54,77.54,33600,79.65,80.12,77.54,77.54,33600,0.0,1.0
2014-07-21,77.99,79.18,77.87,78.604,31900,77.99,79.18,77.87,78.604,31900,0.0,1.0
2014-07-22,79.26,80.012,78.0,78.0,21700,79.26,80.012,78.0,78.0,21700,0.0,1.0
2014-07-23,78.5,79.99,78.01,79.3,51800,78.5,79.99,78.01,79.3,51800,0.0,1.0
2014-07-24,76.68,78.85,75.48,78.56,60200,76.68,78.85,75.48,78.56,60200,0.0,1.0
2014-07-25,76.44,76.75,75.35,75.88,33800,76.44,76.75,75.35,75.88,33800,0.0,1.0
2014-07-28,75.4,77.212,74.93,77.212,41300,75.4,77.212,74.93,77.212,41300,0.0,1.0
2014-07-29,75.65,76.4048,75.06,75.62,22300,75.65,76.4048,75.06,75.62,22300,0.0,1.0
2014-07-30,74.34,77.574,73.96,76.22,23400,74.34,77.574,73.96,76.22,23400,0.0,1.0
2014-07-31,71.39,73.15,71.02,73.14,43000,71.39,73.15,71.02,73.14,43000,0.0,1.0
2014-08-01,72.44,74.61,70.5,70.7,62400,72.44,74.61,70.5,70.7,62400,0.0,1.0
2014-08-04,73.37,73.87,71.79,73.04,56300,73.37,73.87,71.79,73.04,56300,0.0,1.0
2014-08-05,72.06,73.612,71.62,72.75,34200,72.06,73.612,71.62,72.75,34200,0.0,1.0
2014-08-06,71.51,73.38,70.96,71.6,44200,71.51,73.38,70.96,71.6,44200,0.0,1.0
2014-08-07,70.19,71.79,69.41,71.79,44800,70.19,71.79,69.41,71.79,44800,0.0,1.0
2014-08-08,72.84,73.7,69.05,70.38,48000,72.84,73.7,69.05,70.38,48000,0.0,1.0
2014-08-11,73.85,74.31,72.57,73.52,51200,73.85,74.31,72.57,73.52,51200,0.0,1.0
2014-08-12,73.11,73.95,72.46,73.54,77100,73.11,73.95,72.46,73.54,77100,0.0,1.0
2014-08-13,73.0,73.57,72.5,73.3,36800,73.0,73.57,72.5,73.3,36800,0.0,1.0
2014-08-14,74.0,74.4,72.7,73.0,17700,74.0,74.4,72.7,73.0,17700,0.0,1.0
2014-08-15,73.64,74.74,72.81,74.74,46100,73.64,74.74,72.81,74.74,46100,0.0,1.0
2014-08-18,75.12,76.82,74.43,74.45,49100,75.12,76.82,74.43,74.45,49100,0.0,1.0
2014-08-19,76.05,76.42,75.5,75.64,24500,76.05,76.42,75.5,75.64,24500,0.0,1.0
2014-08-20,75.31,75.884,74.83,75.884,28800,75.31,75.884,74.83,75.884,28800,0.0,1.0
2014-08-21,75.5,75.9,74.9,75.2,19400,75.5,75.9,74.9,75.2,19400,0.0,1.0
2014-08-22,75.36,75.858,74.66,75.45,29200,75.36,75.858,74.66,75.45,29200,0.0,1.0
2014-08-25,73.99,76.39,73.75,76.266,25600,73.99,76.39,73.75,76.266,25600,0.0,1.0
2014-08-26,73.34,74.17,73.21,74.07,21400,73.34,74.17,73.21,74.07,21400,0.0,1.0
2014-08-27,72.75,73.55,72.71,73.5,15900,72.75,73.55,72.71,73.5,15900,0.0,1.0
2014-08-28,70.38,72.55,70.09,72.55,33100,70.38,72.55,70.09,72.55,33100,0.0,1.0
2014-08-29,71.43,71.89,69.78,70.49,27400,71.43,71.89,69.78,70.49,27400,0.0,1.0
2014-09-02,70.45,71.62,69.8,71.62,23800,70.45,71.62,69.8,71.62,23800,0.0,1.0
2014-09-03,68.68,70.98,68.54,70.98,32800,68.68,70.98,68.54,70.98,32800,0.0,1.0
2014-09-04,68.63,69.85,68.61,68.81,15400,68.63,69.85,68.61,68.81,15400,0.0,1.0
2014-09-05,67.59,68.78,67.14,68.5,30100,67.59,68.78,67.14,68.5,30100,0.0,1.0
2014-09-08,68.6,69.33,67.89,68.34,18000,68.6,69.33,67.89,68.34,18000,0.0,1.0
2014-09-09,67.93,68.946,66.88,68.946,26500,67.93,68.946,66.88,68.946,26500,0.0,1.0
2014-09-10,69.96,69.96,67.54,68.14,20900,69.96,69.96,67.54,68.14,20900,0.0,1.0
2014-09-11,70.11,70.55,69.22,69.22,19600,70.11,70.55,69.22,69.22,19600,0.0,1.0
2014-09-12,67.53,70.1995,66.66,70.0,47900,67.53,70.1995,66.66,70.0,47900,0.0,1.0
2014-09-15,67.41,68.19,66.25,67.34,32900,67.41,68.19,66.25,67.34,32900,0.0,1.0
2014-09-16,68.12,68.45,67.21,67.55,11100,68.12,68.45,67.21,67.55,11100,0.0,1.0
2014-09-17,70.84,73.53,67.99,68.728,41500,70.84,73.53,67.99,68.728,41500,0.0,1.0
2014-09-18,69.41,72.1,69.13,71.84,18900,69.41,72.1,69.13,71.84,18900,0.0,1.0
2014-09-19,67.76,69.9799,67.59,69.74,74600,67.76,69.9799,67.59,69.74,74600,0.0,1.0
2014-09-22,66.84,68.77,65.95,67.44,46700,66.84,68.77,65.95,67.44,46700,0.0,1.0
2014-09-23,67.14,67.75,66.37,66.37,33300,67.14,67.75,66.37,66.37,33300,0.0,1.0
2014-09-24,67.18,68.14,66.92,68.104,27622,67.18,68.14,66.92,68.104,27622,0.0,1.0
2014-09-25,66.32,67.99,65.29,67.99,34411,66.32,67.99,65.29,67.99,34411,0.0,1.0
2014-09-26,67.91,68.18,66.0,66.32,33761,67.91,68.18,66.0,66.32,33761,0.0,1.0
2014-09-29,68.68,69.0,66.35,66.72,29962,68.68,69.0,66.35,66.72,29962,0.0,1.0
2014-09-30,68.0,69.44,67.5,68.67,45197,68.0,69.44,67.5,68.67,45197,0.0,1.0
2014-10-01,68.08,68.67,67.64,67.64,25103,68.08,68.67,67.64,67.64,25103,0.0,1.0
2014-10-02,68.92,71.55,68.0,68.31,17871,68.92,71.55,68.0,68.31,17871,0.0,1.0
2014-10-03,70.58,71.12,68.15,69.54,30687,70.58,71.12,68.15,69.54,30687,0.0,1.0
2014-10-06,68.01,71.34,68.0,70.9,25765,68.01,71.34,68.0,70.9,25765,0.0,1.0
2014-10-07,66.37,67.6,66.27,67.21,18552,66.37,67.6,66.27,67.21,18552,0.0,1.0
2014-10-08,67.08,67.36,64.9,65.81,28893,67.08,67.36,64.9,65.81,28893,0.0,1.0
2014-10-09,64.91,67.852,64.5,66.82,20197,64.91,67.852,64.5,66.82,20197,0.0,1.0
2014-10-10,63.75,65.91,63.53,64.74,28957,63.75,65.91,63.53,64.74,28957,0.0,1.0
2014-10-13,63.73,65.22,62.79,63.92,19532,63.73,65.22,62.79,63.92,19532,0.0,1.0
2014-10-14,67.32,69.04,63.712,64.11,28285,67.32,69.04,63.712,64.11,28285,0.0,1.0
2014-10-15,71.02,71.76,62.08,66.25,38521,71.02,71.76,62.08,66.25,38521,0.0,1.0
2014-10-16,69.83,71.638,69.24,69.49,42339,69.83,71.638,69.24,69.49,42339,0.0,1.0
2014-10-17,68.82,70.87,68.58,70.87,20456,68.82,70.87,68.58,70.87,20456,0.0,1.0
2014-10-20,69.43,69.81,68.16,68.67,34363,69.43,69.81,68.16,68.67,34363,0.0,1.0
2014-10-21,71.04,71.45,67.7625,69.67,21075,71.04,71.45,67.7625,69.67,21075,0.0,1.0
2014-10-22,69.61,72.46,69.39,70.226,45815,69.61,72.46,69.39,70.226,45815,0.0,1.0
2014-10-23,72.08,72.75,69.03,69.03,41426,72.08,72.75,69.03,69.03,41426,0.0,1.0
2014-10-24,72.57,72.57,71.18,72.31,10228,72.57,72.57,71.18,72.31,10228,0.0,1.0
2014-10-27,71.3,72.718,71.04,72.718,13149,71.3,72.718,71.04,72.718,13149,0.0,1.0
2014-10-28,73.05,74.0,71.55,71.95,29704,73.05,74.0,71.55,71.95,29704,0.0,1.0
2014-10-29,72.81,73.92,67.55,71.51,25091,72.81,73.92,67.55,71.51,25091,0.0,1.0
2014-10-30,74.37,75.06,70.28,71.53,38531,74.37,75.06,70.28,71.53,38531,0.0,1.0
2014-10-31,72.87,80.65,71.73,80.15,61730,72.87,80.65,71.73,80.15,61730,0.0,1.0
2014-11-03,74.68,75.64,73.21,73.21,37149,74.68,75.64,73.21,73.21,37149,0.0,1.0
2014-11-04,75.12,75.29,73.74,74.79,16727,75.12,75.29,73.74,74.79,16727,0.0,1.0
2014-11-05,74.29,77.41,73.92,74.4,32722,74.29,77.41,73.92,74.4,32722,0.0,1.0
2014-11-06,75.35,75.57,73.11,74.25,76313,75.35,75.57,73.11,74.25,76313,0.0,1.0
2014-11-07,74.49,75.385,73.76,75.38,30336,74.49,75.385,73.76,75.38,30336,0.0,1.0
2014-11-10,75.11,75.81,74.21,74.8,25305,75.11,75.81,74.21,74.8,25305,0.0,1.0
2014-11-11,75.7,75.96,74.65,74.65,52680,75.7,75.96,74.65,74.65,52680,0.0,1.0
2014-11-12,75.98,76.03,75.22,75.55,18206,75.98,76.03,75.22,75.55,18206,0.0,1.0
2014-11-13,74.88,76.79,74.695,76.79,10754,74.88,76.79,74.695,76.79,10754,0.0,1.0
2014-11-14,74.92,75.04,74.3,74.96,12155,74.92,75.04,74.3,74.96,12155,0.0,1.0
2014-11-17,74.26,75.1,74.16,74.51,10875,74.26,75.1,74.16,74.51,10875,0.0,1.0
2014-11-18,75.08,75.46,74.61,74.95,12066,75.08,75.46,74.61,74.95,12066,0.0,1.0
2014-11-19,74.31,76.79,73.985,76.79,15571,74.31,76.79,73.985,76.79,15571,0.0,1.0
2014-11-20,75.28,75.65,73.29,74.44,28581,75.28,75.65,73.29,74.44,28581,0.0,1.0
2014-11-21,74.81,76.67,74.41,76.2,22638,74.81,76.67,74.41,76.2,22638,0.0,1.0
2014-11-24,76.09,76.22,74.0,75.86,21507,76.09,76.22,74.0,75.86,21507,0.0,1.0
2014-11-25,76.0,76.79,75.34,76.26,21242,76.0,76.79,75.34,76.26,21242,0.0,1.0
2014-11-26,76.06,76.77,75.45,75.45,11487,76.06,76.77,75.45,75.45,11487,0.0,1.0
2014-11-28,74.13,76.46,74.12,76.43,8011,74.13,76.46,74.12,76.43,8011,0.0,1.0
2014-12-01,72.77,74.926,72.7,74.28,19009,72.77,74.926,72.7,74.28,19009,0.0,1.0
2014-12-02,72.14,73.48,71.805,72.38,13657,72.14,73.48,71.805,72.38,13657,0.0,1.0
2014-12-03,73.56,73.78,71.0,71.85,27827,73.56,73.78,71.0,71.85,27827,0.0,1.0
2014-12-04,73.17,74.72,72.88,73.27,14197,73.17,74.72,72.88,73.27,14197,0.0,1.0
2014-12-05,74.52,74.71,73.06,73.06,14437,74.52,74.71,73.06,73.06,14437,0.0,1.0
2014-12-08,73.32,75.1,73.32,74.7,9583,73.32,75.1,73.32,74.7,9583,0.0,1.0
2014-12-09,76.21,76.24,73.1,73.21,23911,76.21,76.24,73.1,73.21,23911,0.0,1.0
2014-12-10,73.3,76.09,73.3,76.09,17044,73.3,76.09,73.3,76.09,17044,0.0,1.0
2014-12-11,74.32,75.36,74.0,74.0,16319,74.32,75.36,74.0,74.0,16319,0.0,1.0
2014-12-12,71.97,75.65,71.01,73.44,30274,71.97,75.65,71.01,73.44,30274,0.0,1.0
2014-12-15,73.58,74.36,71.67,72.23,37769,73.58,74.36,71.67,72.23,37769,0.0,1.0
2014-12-16,74.16,75.04,72.51,72.51,32198,74.16,75.04,72.51,72.51,32198,0.0,1.0
2014-12-17,76.49,76.85,74.6,75.19,45239,76.49,76.85,74.6,75.19,45239,0.0,1.0
2014-12-18,79.69,80.71,76.92,77.4,34548,79.69,80.71,76.92,77.4,34548,0.0,1.0
2014-12-19,79.42,80.488,77.42,79.49,273444,79.42,80.488,77.42,79.49,273444,0.0,1.0
2014-12-22,79.46,82.32,78.05,79.53,21441,79.46,82.32,78.05,79.53,21441,0.0,1.0
2014-12-23,79.17,80.96,78.98,79.2,18430,79.17,80.96,78.98,79.2,18430,0.0,1.0
2014-12-24,79.59,80.0,78.43,79.88,5311,79.59,80.0,78.43,79.88,5311,0.0,1.0
2014-12-26,79.6,80.35,78.98,80.21,14358,79.6,80.35,78.98,80.21,14358,0.0,1.0
2014-12-29,79.7,80.18,79.3,79.4,14976,79.7,80.18,79.3,79.4,14976,0.0,1.0
2014-12-30,79.54,79.95,79.39,79.69,4728,79.54,79.95,79.39,79.69,4728,0.0,1.0
2014-12-31,79.27,80.3,79.14,79.67,18373,79.27,80.3,79.14,79.67,18373,0.0,1.0
2015-01-02,77.75,80.62,76.61,79.96,16482,77.75,80.62,76.61,79.96,16482,0.0,1.0
2015-01-05,76.67,77.75,75.76,77.41,34043,76.67,77.75,75.76,77.41,34043,0.0,1.0
2015-01-06,75.53,77.11,74.52,75.9,16688,75.53,77.11,74.52,75.9,16688,0.0,1.0
2015-01-07,78.18,80.5299,75.57,75.57,58659,78.18,80.5299,75.57,75.57,58659,0.0,1.0
2015-01-08,78.89,80.25,78.18,78.82,24328,78.89,80.25,78.18,78.82,24328,0.0,1.0
2015-01-09,78.98,79.5,78.57,78.86,43406,78.98,79.5,78.57,78.86,43406,0.0,1.0
2015-01-12,80.26,80.99,78.5,79.0,70962,80.26,80.99,78.5,79.0,70962,0.0,1.0
2015-01-13,77.09,81.8898,75.75,80.63,67648,77.09,81.8898,75.75,80.63,67648,0.0,1.0
2015-01-14,75.12,76.83,74.76,76.11,37709,75.12,76.83,74.76,76.11,37709,0.0,1.0
2015-01-15,71.21,75.47,68.93,75.47,54340,71.21,75.47,68.93,75.47,54340,0.0,1.0
2015-01-16,74.93,74.94,67.32,70.97,66757,74.93,74.94,67.32,70.97,66757,0.0,1.0
2015-01-20,72.06,75.0,71.51,75.0,37903,72.06,75.0,71.51,75.0,37903,0.0,1.0
2015-01-21,70.41,72.73,69.99,72.0,20739,70.41,72.73,69.99,72.0,20739,0.0,1.0
2015-01-22,71.56,72.15,69.58,70.58,42676,71.56,72.15,69.58,70.58,42676,0.0,1.0
2015-01-23,70.36,72.29,68.03,71.9,12818,70.36,72.29,68.03,71.9,12818,0.0,1.0
2015-01-26,72.81,72.97,70.66,70.66,27540,72.81,72.97,70.66,70.66,27540,0.0,1.0
2015-01-27,73.26,74.39,72.12,72.78,20882,73.26,74.39,72.12,72.78,20882,0.0,1.0
2015-01-28,73.56,74.99,72.35,73.5,30891,73.56,74.99,72.35,73.5,30891,0.0,1.0
2015-01-29,76.75,77.83,73.72,77.83,29750,76.75,77.83,73.72,77.83,29750,0.0,1.0
2015-01-30,73.51,78.19,70.5,75.72,61090,73.51,78.19,70.5,75.72,61090,0.0,1.0
2015-02-02,74.27,76.19,72.76,74.09,25120,74.27,76.19,72.76,74.09,25120,0.0,1.0
2015-02-03,75.47,76.24,74.05,74.05,21471,75.47,76.24,74.05,74.05,21471,0.0,1.0
2015-02-04,78.87,79.45,75.28,75.55,89489,78.87,79.45,75.28,75.55,89489,0.0,1.0
2015-02-05,79.16,79.59,78.47,79.378,40412,79.16,79.59,78.47,79.378,40412,0.0,1.0
2015-02-06,78.97,79.5,78.17,79.42,33095,78.97,79.5,78.17,79.42,33095,0.0,1.0
2015-02-09,78.05,79.73,77.59,79.73,15848,78.05,79.73,77.59,79.73,15848,0.0,1.0
2015-02-10,78.26,78.81,77.23,78.16,16903,78.26,78.81,77.23,78.16,16903,0.0,1.0
2015-02-11,72.87,79.04,72.19,78.79,80867,72.87,79.04,72.19,78.79,80867,0.0,1.0
2015-02-12,75.52,75.93,72.4,73.24,44962,75.52,75.93,72.4,73.24,44962,0.0,1.0
2015-02-13,74.07,76.0,72.46,76.0,27586,74.07,76.0,72.46,76.0,27586,0.0,1.0
2015-02-17,73.8,74.46,71.15,74.46,22811,73.8,74.46,71.15,74.46,22811,0.0,1.0
2015-02-18,73.87,75.79,73.08,74.9,41181,73.87,75.79,73.08,74.9,41181,0.0,1.0
2015-02-19,73.4,74.22,73.0,74.15,11683,73.4,74.22,73.0,74.15,11683,0.0,1.0
2015-02-20,72.71,73.25,72.27,73.15,11756,72.71,73.25,72.27,73.15,11756,0.0,1.0
2015-02-23,72.72,74.7499,71.54,72.71,19893,72.72,74.7499,71.54,72.71,19893,0.0,1.0
2015-02-24,73.17,74.47,73.0,73.31,16728,73.17,74.47,73.0,73.31,16728,0.0,1.0
2015-02-25,72.58,73.96,72.33,73.72,10994,72.58,73.96,72.33,73.72,10994,0.0,1.0
2015-02-26,71.98,73.15,71.48,73.0,12995,71.98,73.15,71.48,73.0,12995,0.0,1.0
2015-02-27,71.66,72.32,71.25,71.66,14788,71.66,72.32,71.25,71.66,14788,0.0,1.0
2015-03-02,72.67,73.15,71.13,72.59,36229,72.67,73.15,71.13,72.59,36229,0.0,1.0
2015-03-03,71.53,72.83,70.33,71.97,24526,71.53,72.83,70.33,71.97,24526,0.0,1.0
2015-03-04,70.76,72.01,70.03,70.73,12743,70.76,72.01,70.03,70.73,12743,0.0,1.0
2015-03-05,71.19,72.49,70.61,71.46,15536,71.19,72.49,70.61,71.46,15536,0.0,1.0
2015-03-06,69.56,71.61,69.38,70.6,22376,69.56,71.61,69.38,70.6,22376,0.0,1.0
2015-03-09,70.13,71.21,69.49,69.89,14545,70.13,71.21,69.49,69.89,14545,0.0,1.0
2015-03-10,69.04,70.38,69.01,69.73,16814,69.04,70.38,69.01,69.73,16814,0.0,1.0
2015-03-11,70.36,70.62,69.3,69.56,37580,70.36,70.62,69.3,69.56,37580,0.0,1.0
2015-03-12,72.63,73.32,71.01,71.03,50585,72.63,73.32,71.01,71.03,50585,0.0,1.0
2015-03-13,72.26,73.15,72.01,72.58,15115,72.26,73.15,72.01,72.58,15115,0.0,1.0
2015-03-16,71.85,72.98,71.4,72.91,17248,71.85,72.98,71.4,72.91,17248,0.0,1.0
2015-03-17,69.45,71.9,68.79,71.44,22582,69.45,71.9,68.79,71.44,22582,0.0,1.0
2015-03-18,71.51,71.73,69.06,69.06,17517,71.51,71.73,69.06,69.06,17517,0.0,1.0
2015-03-19,72.04,72.54,70.74,71.61,25204,72.04,72.54,70.74,71.61,25204,0.0,1.0
2015-03-20,75.21,75.57,72.59,72.59,127195,75.21,75.57,72.59,72.59,127195,0.0,1.0
2015-03-23,74.92,76.74,74.41,74.9,56192,74.92,76.74,74.41,74.9,56192,0.0,1.0
2015-03-24,76.06,76.83,74.39,74.92,14941,76.06,76.83,74.39,74.92,14941,0.0,1.0
2015-03-25,73.75,76.37,73.58,76.37,24026,73.75,76.37,73.58,76.37,24026,0.0,1.0
2015-03-26,72.37,72.89,70.82,72.89,19905,72.37,72.89,70.82,72.89,19905,0.0,1.0
2015-03-27,75.03,75.5,72.164,72.64,28911,75.03,75.5,72.164,72.64,28911,0.0,1.0
2015-03-30,76.85,78.75,75.02,75.02,30330,76.85,78.75,75.02,75.02,30330,0.0,1.0
2015-03-31,75.06,77.9,74.55,76.7,27092,75.06,77.9,74.55,76.7,27092,0.0,1.0
2015-04-01,72.79,74.95,71.82,74.46,32823,72.79,74.95,71.82,74.46,32823,0.0,1.0
2015-04-02,74.4,74.5,70.27,70.405,38659,74.4,74.5,70.27,70.405,38659,0.0,1.0
2015-04-06,74.92,75.5,72.7201,74.9,17865,74.92,75.5,72.7201,74.9,17865,0.0,1.0
2015-04-07,73.01,75.61,72.85,75.61,12987,73.01,75.61,72.85,75.61,12987,0.0,1.0
2015-04-08,73.4,73.46,72.25,72.81,17528,73.4,73.46,72.25,72.81,17528,0.0,1.0
2015-04-09,73.33,74.253,72.17,74.253,12108,73.33,74.253,72.17,74.253,12108,0.0,1.0
2015-04-10,72.09,74.35,70.3901,73.84,34260,72.09,74.35,70.3901,73.84,34260,0.0,1.0
2015-04-13,70.94,72.09,70.77,72.07,10440,70.94,72.09,70.77,72.07,10440,0.0,1.0
2015-04-14,70.93,71.43,69.24,71.2,18359,70.93,71.43,69.24,71.2,18359,0.0,1.0
2015-04-15,73.15,73.76,71.12,71.12,34032,73.15,73.76,71.12,71.12,34032,0.0,1.0
2015-04-16,70.62,72.57,70.57,70.702,15841,70.62,72.57,70.57,70.702,15841,0.0,1.0
2015-04-17,68.19,70.1,68.13,69.25,31752,68.19,70.1,68.13,69.25,31752,0.0,1.0
2015-04-20,68.43,69.155,66.62,68.4,39094,68.43,69.155,66.62,68.4,39094,0.0,1.0
2015-04-21,68.7,69.71,68.29,68.29,40678,68.7,69.71,68.29,68.29,40678,0.0,1.0
2015-04-22,68.69,69.08,67.71,68.9,34508,68.69,69.08,67.71,68.9,34508,0.0,1.0
2015-04-23,67.81,68.89,66.37,68.29,44042,67.81,68.89,66.37,68.29,44042,0.0,1.0
2015-04-24,68.37,68.53,67.24,67.58,30791,68.37,68.53,67.24,67.58,30791,0.0,1.0
2015-04-27,66.11,69.93,66.01,68.61,20987,66.11,69.93,66.01,68.61,20987,0.0,1.0
2015-04-28,69.24,69.62,65.98,66.0,21261,69.24,69.62,65.98,66.0,21261,0.0,1.0
2015-04-29,66.84,68.57,66.29,68.57,17712,66.84,68.57,66.29,68.57,17712,0.0,1.0
2015-04-30,65.57,67.62,64.54,66.94,46429,65.57,67.62,64.54,66.94,46429,0.0,1.0
2015-05-01,66.2,66.74,64.81,65.84,24385,66.2,66.74,64.81,65.84,24385,0.0,1.0
2015-05-04,65.74,67.4399,65.21,66.91,52298,65.74,67.4399,65.21,66.91,52298,0.0,1.0
2015-05-05,66.99,67.3,65.185,65.41,45185,66.99,67.3,65.185,65.41,45185,0.0,1.0
2015-05-06,67.21,67.53,65.25,66.77,38982,67.21,67.53,65.25,66.77,38982,0.0,1.0
2015-05-07,68.89,70.14,67.24,68.45,31716,68.89,70.14,67.24,68.45,31716,0.0,1.0
2015-05-08,69.05,70.56,67.68,69.89,25608,69.05,70.56,67.68,69.89,25608,0.0,1.0
2015-05-11,68.19,69.25,67.83,68.92,20859,68.19,69.25,67.83,68.92,20859,0.0,1.0
2015-05-12,67.43,68.0,66.77,67.39,21335,67.43,68.0,66.77,67.39,21335,0.0,1.0
2015-05-13,67.68,67.79,66.34,67.34,19017,67.68,67.79,66.34,67.34,19017,0.0,1.0
2015-05-14,69.09,69.21,67.54,67.69,17291,69.09,69.21,67.54,67.69,17291,0.0,1.0
2015-05-15,69.2,69.42,67.94,69.06,18896,69.2,69.42,67.94,69.06,18896,0.0,1.0
2015-05-18,70.6,70.86,68.97,68.99,22106,70.6,70.86,68.97,68.99,22106,0.0,1.0
2015-05-19,69.91,71.3283,69.49,70.31,22157,69.91,71.3283,69.49,70.31,22157,0.0,1.0
2015-05-20,69.54,70.25,68.55,70.25,6794,69.54,70.25,68.55,70.25,6794,0.0,1.0
2015-05-21,69.56,70.25,68.225,69.47,19701,69.56,70.25,68.225,69.47,19701,0.0,1.0
2015-05-22,70.7,73.927,68.69,73.01,34565,70.7,73.927,68.69,73.01,34565,0.0,1.0
2015-05-26,70.9,71.54,70.0101,71.0,33885,70.9,71.54,70.0101,71.0,33885,0.0,1.0
2015-05-27,72.2,72.27,70.57,71.41,21521,72.2,72.27,70.57,71.41,21521,0.0,1.0
2015-05-28,72.65,73.04,71.49,72.17,34396,72.65,73.04,71.49,72.17,34396,0.0,1.0
2015-05-29,72.53,74.58,72.02,73.0,28013,72.53,74.58,72.02,73.0,28013,0.0,1.0
2015-06-01,73.09,73.39,72.02,73.21,36637,73.09,73.39,72.02,73.21,36637,0.0,1.0
2015-06-02,74.32,74.62,72.63,72.84,57240,74.32,74.62,72.63,72.84,57240,0.0,1.0
2015-06-03,75.16,75.19,74.21,74.7,21573,75.16,75.19,74.21,74.7,21573,0.0,1.0
2015-06-04,74.5,75.28,73.01,74.69,24968,74.5,75.28,73.01,74.69,24968,0.0,1.0
2015-06-05,74.83,75.035,73.6,74.14,24504,74.83,75.035,73.6,74.14,24504,0.0,1.0
2015-06-08,74.14,75.2,73.97,74.94,23510,74.14,75.2,73.97,74.94,23510,0.0,1.0
2015-06-09,74.75,74.99,73.76,74.0,20654,74.75,74.99,73.76,74.0,20654,0.0,1.0
2015-06-10,75.56,75.63,74.27,75.02,51227,75.56,75.63,74.27,75.02,51227,0.0,1.0
2015-06-11,76.27,76.43,75.59,76.072,59918,76.27,76.43,75.59,76.072,59918,0.0,1.0
2015-06-12,75.9,76.42,75.6,75.82,50422,75.9,76.42,75.6,75.82,50422,0.0,1.0
2015-06-15,76.55,78.01,75.2,75.53,42253,76.55,78.01,75.2,75.53,42253,0.0,1.0
2015-06-16,75.44,76.86,74.55,76.86,25334,75.44,76.86,74.55,76.86,25334,0.0,1.0
2015-06-17,74.5,75.81,74.2,75.44,18906,74.5,75.81,74.2,75.44,18906,0.0,1.0
2015-06-18,74.29,75.47,73.95,74.25,32499,74.29,75.47,73.95,74.25,32499,0.0,1.0
2015-06-19,74.17,75.72,74.16,74.52,100288,74.17,75.72,74.16,74.52,100288,0.0,1.0
2015-06-22,74.99,75.28,74.55,74.91,30765,74.99,75.28,74.55,74.91,30765,0.0,1.0
2015-06-23,75.5,75.54,74.63,75.37,38115,75.5,75.54,74.63,75.37,38115,0.0,1.0
2015-06-24,75.96,77.264,75.38,75.67,29994,75.96,77.264,75.38,75.67,29994,0.0,1.0
2015-06-25,76.12,76.68,75.49,76.0,20444,76.12,76.68,75.49,76.0,20444,0.0,1.0
2015-06-26,76.66,76.76,75.32,76.48,116698,76.66,76.76,75.32,76.48,116698,0.0,1.0
2015-06-29,75.21,76.66,74.715,75.86,65713,75.21,76.66,74.715,75.86,65713,0.0,1.0
2015-06-30,75.44,76.24,74.84,75.91,39534,75.44,76.24,74.84,75.91,39534,0.0,1.0
2015-07-01,77.26,77.29,74.93,76.02,47062,77.26,77.29,74.93,76.02,47062,0.0,1.0
2015-07-02,77.37,78.0,76.8,76.96,44460,77.37,78.0,76.8,76.96,44460,0.0,1.0
2015-07-06,76.87,78.28,76.41,76.93,28504,76.87,78.28,76.41,76.93,28504,0.0,1.0
2015-07-07,77.37,77.93,74.99,76.76,38464,77.37,77.93,74.99,76.76,38464,0.0,1.0
2015-07-08,75.79,77.0,74.94,77.0,32714,75.79,77.0,74.94,77.0,32714,0.0,1.0
2015-07-09,75.9,77.04,75.715,76.61,19467,75.9,77.04,75.715,76.61,19467,0.0,1.0
2015-07-10,76.42,76.9,75.51,76.51,31623,76.42,76.9,75.51,76.51,31623,0.0,1.0
2015-07-13,76.4,77.1,76.08,77.08,36787,76.4,77.1,76.08,77.08,36787,0.0,1.0
2015-07-14,76.25,77.09,76.05,76.54,32350,76.25,77.09,76.05,76.54,32350,0.0,1.0
2015-07-15,74.08,76.46,73.9,76.46,46096,74.08,76.46,73.9,76.46,46096,0.0,1.0
2015-07-16,74.88,75.24,73.9,74.98,43397,74.88,75.24,73.9,74.98,43397,0.0,1.0
2015-07-17,74.57,75.3,74.42,75.0,27842,74.57,75.3,74.42,75.0,27842,0.0,1.0
2015-07-20,74.0,74.62,73.55,74.61,39447,74.0,74.62,73.55,74.61,39447,0.0,1.0
2015-07-21,72.78,75.07,72.61,74.53,30875,72.78,75.07,72.61,74.53,30875,0.0,1.0
2015-07-22,72.59,73.31,71.86,72.44,49756,72.59,73.31,71.86,72.44,49756,0.0,1.0
2015-07-23,70.02,73.11,69.82,73.11,48829,70.02,73.11,69.82,73.11,48829,0.0,1.0
2015-07-24,69.99,70.26,69.2532,70.26,44371,69.99,70.26,69.2532,70.26,44371,0.0,1.0
2015-07-27,70.94,71.27,69.4,69.57,19417,70.94,71.27,69.4,69.57,19417,0.0,1.0
2015-07-28,72.01,72.99,69.23,71.08,45305,72.01,72.99,69.23,71.08,45305,0.0,1.0
2015-07-29,71.86,73.09,69.77,71.9,28515,71.86,73.09,69.77,71.9,28515,0.0,1.0
2015-07-30,71.58,72.47,70.95,71.61,34200,71.58,72.47,70.95,71.61,34200,0.0,1.0
2015-07-31,73.08,73.55,71.6,71.6,33491,73.08,73.55,71.6,71.6,33491,0.0,1.0
2015-08-03,73.52,73.75,72.8,72.8,22435,73.52,73.75,72.8,72.8,22435,0.0,1.0
2015-08-04,71.77,73.29,71.51,73.14,45155,71.77,73.29,71.51,73.14,45155,0.0,1.0
2015-08-05,71.66,72.5,70.8,70.8,38270,71.66,72.5,70.8,70.8,38270,0.0,1.0
2015-08-06,71.4,72.61,71.39,72.37,41590,71.4,72.61,71.39,72.37,41590,0.0,1.0
2015-08-07,73.26,74.0,70.3,71.38,36619,73.26,74.0,70.3,71.38,36619,0.0,1.0
2015-08-10,73.52,74.735,73.33,74.0,32200,73.52,74.735,73.33,74.0,32200,0.0,1.0
2015-08-11,73.22,73.936,73.11,73.14,33943,73.22,73.936,73.11,73.14,33943,0.0,1.0
2015-08-12,72.44,73.4,71.7,73.29,33304,72.44,73.4,71.7,73.29,33304,0.0,1.0
2015-08-13,72.71,73.93,72.44,72.77,22401,72.71,73.93,72.44,72.77,22401,0.0,1.0
2015-08-14,73.44,73.755,72.47,72.47,35666,73.44,73.755,72.47,72.47,35666,0.0,1.0
2015-08-17,73.2,73.67,72.6,73.47,26965,73.2,73.67,72.6,73.47,26965,0.0,1.0
2015-08-18,74.43,74.79,72.9,72.9,38082,74.43,74.79,72.9,72.9,38082,0.0,1.0
2015-08-19,74.16,74.85,73.345,74.17,21250,74.16,74.85,73.345,74.17,21250,0.0,1.0
2015-08-20,72.68,73.97,72.68,73.51,34041,72.68,73.97,72.68,73.51,34041,0.0,1.0
2015-08-21,73.17,74.18,71.5,71.5,102082,73.17,74.18,71.5,71.5,102082,0.0,1.0
2015-08-24,71.5,72.38,70.25,70.28,68102,71.5,72.38,70.25,70.28,68102,0.0,1.0
2015-08-25,69.65,73.46,68.39,73.46,63862,69.65,73.46,68.39,73.46,63862,0.0,1.0
2015-08-26,71.19,71.9,69.32,70.81,42484,71.19,71.9,69.32,70.81,42484,0.0,1.0
2015-08-27,70.18,71.75,69.31,71.75,43566,70.18,71.75,69.31,71.75,43566,0.0,1.0
2015-08-28,71.58,72.71,69.73,69.73,37565,71.58,72.71,69.73,69.73,37565,0.0,1.0
2015-08-31,71.55,72.8,70.66,72.8,22651,71.55,72.8,70.66,72.8,22651,0.0,1.0
2015-09-01,71.0,71.87,69.12,70.56,46618,71.0,71.87,69.12,70.56,46618,0.0,1.0
2015-09-02,72.38,72.903,70.03,71.48,41281,72.38,72.903,70.03,71.48,41281,0.0,1.0
2015-09-03,71.27,73.05,70.48,72.32,31699,71.27,73.05,70.48,72.32,31699,0.0,1.0
2015-09-04,70.13,71.385,70.01,70.52,16581,70.13,71.385,70.01,70.52,16581,0.0,1.0
2015-09-08,73.43,73.64,70.12,71.02,39836,73.43,73.64,70.12,71.02,39836,0.0,1.0
2015-09-09,73.5,73.52,71.72,73.51,65801,73.5,73.52,71.72,73.51,65801,0.0,1.0
2015-09-10,74.03,74.34,73.0,73.0,44875,74.03,74.34,73.0,73.0,44875,0.0,1.0
2015-09-11,75.36,75.95,73.83,73.83,44761,75.36,75.95,73.83,73.83,44761,0.0,1.0
2015-09-14,72.31,75.81,71.92,75.39,98282,72.31,75.81,71.92,75.39,98282,0.0,1.0
2015-09-15,72.03,72.89,71.4,72.79,36267,72.03,72.89,71.4,72.79,36267,0.0,1.0
2015-09-16,72.31,72.79,71.42,71.87,42655,72.31,72.79,71.42,71.87,42655,0.0,1.0
2015-09-17,73.59,74.94,72.03,72.29,34548,73.59,74.94,72.03,72.29,34548,0.0,1.0
2015-09-18,71.28,74.0,69.53,72.76,260504,71.28,74.0,69.53,72.76,260504,0.0,1.0
2015-09-21,70.16,72.51,69.76,72.13,36567,70.16,72.51,69.76,72.13,36567,0.0,1.0
2015-09-22,67.25,69.78,66.32,69.78,45054,67.25,69.78,66.32,69.78,45054,0.0,1.0
2015-09-23,67.76,68.2,66.89,67.74,18692,67.76,68.2,66.89,67.74,18692,0.0,1.0
2015-09-24,68.32,68.94,66.22,68.13,27826,68.32,68.94,66.22,68.13,27826,0.0,1.0
2015-09-25,69.92,70.25,67.39,68.86,77226,69.92,70.25,67.39,68.86,77226,0.0,1.0
2015-09-28,67.81,69.94,67.72,69.51,50206,67.81,69.94,67.72,69.51,50206,0.0,1.0
2015-09-29,68.05,68.41,66.71,67.67,49095,68.05,68.41,66.71,67.67,49095,0.0,1.0
2015-09-30,68.09,68.74,67.49,68.74,30228,68.09,68.74,67.49,68.74,30228,0.0,1.0
2015-10-01,69.37,69.99,68.15,68.43,60463,69.37,69.99,68.15,68.43,60463,0.0,1.0
2015-10-02,69.37,69.64,68.01,68.91,26138,69.37,69.64,68.01,68.91,26138,0.0,1.0
2015-10-05,73.01,73.38,70.74,70.88,40738,73.01,73.38,70.74,70.88,40738,0.0,1.0
2015-10-06,70.42,73.08,70.18,72.75,26314,70.42,73.08,70.18,72.75,26314,0.0,1.0
2015-10-07,73.36,73.82,71.02,71.02,57082,73.36,73.82,71.02,71.02,57082,0.0,1.0
2015-10-08,74.99,75.56,73.51,73.8,25122,74.99,75.56,73.51,73.8,25122,0.0,1.0
2015-10-09,74.8,75.43,74.38,75.15,26970,74.8,75.43,74.38,75.15,26970,0.0,1.0
2015-10-12,75.14,75.89,73.62,74.9,24899,75.14,75.89,73.62,74.9,24899,0.0,1.0
2015-10-13,73.82,75.84,73.73,74.34,25012,73.82,75.84,73.73,74.34,25012,0.0,1.0
2015-10-14,72.1,74.92,71.1,74.35,42382,72.1,74.92,71.1,74.35,42382,0.0,1.0
2015-10-15,75.08,75.93,72.37,72.41,44044,75.08,75.93,72.37,72.41,44044,0.0,1.0
2015-10-16,75.34,77.01,73.76,75.4,51903,75.34,77.01,73.76,75.4,51903,0.0,1.0
2015-10-19,76.92,76.99,74.79,74.79,37375,76.92,76.99,74.79,74.79,37375,0.0,1.0
2015-10-20,75.92,77.59,74.83,76.63,47717,75.92,77.59,74.83,76.63,47717,0.0,1.0
2015-10-21,77.0,77.36,75.175,75.88,69994,77.0,77.36,75.175,75.88,69994,0.0,1.0
2015-10-22,78.84,79.265,76.95,77.17,85272,78.84,79.265,76.95,77.17,85272,0.0,1.0
2015-10-23,81.8,82.0,78.31,79.1,67062,81.8,82.0,78.31,79.1,67062,0.0,1.0
2015-10-26,81.04,81.835,79.9401,81.32,67761,81.04,81.835,79.9401,81.32,67761,0.0,1.0
2015-10-27,80.56,81.5,80.136,80.98,47145,80.56,81.5,80.136,80.98,47145,0.0,1.0
2015-10-28,83.62,83.83,80.21,80.21,47216,83.62,83.83,80.21,80.21,47216,0.0,1.0
2015-10-29,82.75,83.8,81.28,83.63,52907,82.75,83.8,81.28,83.63,52907,0.0,1.0
2015-10-30,98.6,106.55,86.76,86.76,145084,98.6,106.55,86.76,86.76,145084,0.0,1.0
2015-11-02,97.55,98.67,96.14,98.38,89893,97.55,98.67,96.14,98.38,89893,0.0,1.0
2015-11-03,97.19,98.42,96.63,97.65,85152,97.19,98.42,96.63,97.65,85152,0.0,1.0
2015-11-04,96.67,98.65,96.27,97.66,127363,96.67,98.65,96.27,97.66,127363,0.0,1.0
2015-11-05,95.65,100.87,95.05,96.9,56126,95.65,100.87,95.05,96.9,56126,0.0,1.0
2015-11-06,95.19,96.1,94.55,95.13,65795,95.19,96.1,94.55,95.13,65795,0.0,1.0
2015-11-09,93.87,95.45,92.01,95.18,86471,93.87,95.45,92.01,95.18,86471,0.0,1.0
2015-11-10,94.25,95.16,93.12,93.49,76149,94.25,95.16,93.12,93.49,76149,0.0,1.0
2015-11-11,93.62,95.095,93.08,94.73,92008,93.62,95.095,93.08,94.73,92008,0.0,1.0
2015-11-12,91.4,92.96,91.19,92.68,63422,91.4,92.96,91.19,92.68,63422,0.0,1.0
2015-11-13,89.52,91.0,89.52,90.89,71112,89.52,91.0,89.52,90.89,71112,0.0,1.0
2015-11-16,90.08,90.27,89.12,89.3,167006,90.08,90.27,89.12,89.3,167006,0.0,1.0
2015-11-17,90.4,92.155,89.04,90.03,89822,90.4,92.155,89.04,90.03,89822,0.0,1.0
2015-11-18,91.805,92.49,90.345,90.87,94915,91.805,92.49,90.345,90.87,94915,0.0,1.0
2015-11-19,91.7,93.21,91.32,92.77,50537,91.7,93.21,91.32,92.77,50537,0.0,1.0
2015-11-20,91.77,92.41,91.26,92.11,33499,91.77,92.41,91.26,92.11,33499,0.0,1.0
2015-11-23,91.53,92.27,91.23,91.99,67100,91.53,92.27,91.23,91.99,67100,0.0,1.0
2015-11-24,92.04,93.98,90.34,90.68,81086,92.04,93.98,90.34,90.68,81086,0.0,1.0
2015-11-25,91.79,92.76,91.15,91.57,101465,91.79,92.76,91.15,91.57,101465,0.0,1.0
2015-11-27,92.56,93.28,91.4,92.13,58649,92.56,93.28,91.4,92.13,58649,0.0,1.0
2015-11-30,92.7,94.0,92.04,93.2,104733,92.7,94.0,92.04,93.2,104733,0.0,1.0
2015-12-01,92.545,93.42,91.9,92.66,125677,92.545,93.42,91.9,92.66,125677,0.0,1.0
2015-12-02,90.9,92.55,90.44,92.51,111490,90.9,92.55,90.44,92.51,111490,0.0,1.0
2015-12-03,89.25,91.6067,88.48,90.84,78346,89.25,91.6067,88.48,90.84,78346,0.0,1.0
2015-12-04,91.07,91.39,89.06,89.2,68364,91.07,91.39,89.06,89.2,68364,0.0,1.0
2015-12-07,89.8,91.5,89.28,91.32,56274,89.8,91.5,89.28,91.32,56274,0.0,1.0
2015-12-08,87.21,89.0,87.1,89.0,56939,87.21,89.0,87.1,89.0,56939,0.0,1.0
2015-12-09,84.27,87.62,83.87,86.73,88219,84.27,87.62,83.87,86.73,88219,0.0,1.0
2015-12-10,84.21,84.43,83.76,84.2,52038,84.21,84.43,83.76,84.2,52038,0.0,1.0
2015-12-11,82.23,83.22,81.61,82.76,71649,82.23,83.22,81.61,82.76,71649,0.0,1.0
2015-12-14,81.47,82.05,80.54,82.05,74042,81.47,82.05,80.54,82.05,74042,0.0,1.0
2015-12-15,81.99,82.41,80.68,81.71,55578,81.99,82.41,80.68,81.71,55578,0.0,1.0
2015-12-16,85.28,85.42,81.87,82.17,77374,85.28,85.42,81.87,82.17,77374,0.0,1.0
2015-12-17,83.3,85.32,81.85,85.23,90163,83.3,85.32,81.85,85.23,90163,0.0,1.0
2015-12-18,83.73,85.01,81.93,83.03,344720,83.73,85.01,81.93,83.03,344720,0.0,1.0
2015-12-21,82.59,85.195,82.05,83.8,61092,82.59,85.195,82.05,83.8,61092,0.0,1.0
2015-12-22,84.39,84.47,81.8,83.1,39946,84.39,84.47,81.8,83.1,39946,0.0,1.0
2015-12-23,84.41,85.66,82.85,84.54,50922,84.41,85.66,82.85,84.54,50922,0.0,1.0
2015-12-24,84.44,85.145,84.01,84.06,32080,84.44,85.145,84.01,84.06,32080,0.0,1.0
2015-12-28,83.54,84.82,83.34,83.85,40181,83.54,84.82,83.34,83.85,40181,0.0,1.0
2015-12-29,85.1,85.37,83.77,83.92,54283,85.1,85.37,83.77,83.92,54283,0.0,1.0
2015-12-30,84.99,85.7,83.91,85.18,86225,84.99,85.7,83.91,85.18,86225,0.0,1.0
2015-12-31,83.31,85.68,83.29,84.89,44027,83.31,85.68,83.29,84.89,44027,0.0,1.0
2016-01-04,81.54,82.47,80.9,82.15,132155,81.54,82.47,80.9,82.15,132155,0.0,1.0
2016-01-05,81.53,81.99,80.8,81.84,77158,81.53,81.99,80.8,81.84,77158,0.0,1.0
2016-01-06,80.78,81.41,79.4,80.54,38229,80.78,81.41,79.4,80.54,38229,0.0,1.0
2016-01-07,78.0,80.34,77.76,79.23,61797,78.0,80.34,77.76,79.23,61797,0.0,1.0
2016-01-08,77.48,78.53,77.23,78.53,91364,77.48,78.53,77.23,78.53,91364,0.0,1.0
2016-01-11,79.3,79.975,77.2,78.18,51231,79.3,79.975,77.2,78.18,51231,0.0,1.0
2016-01-12,82.28,82.76,79.97,79.97,127871,82.28,82.76,79.97,79.97,127871,0.0,1.0
2016-01-13,81.26,84.61,80.58,82.69,94363,81.26,84.61,80.58,82.69,94363,0.0,1.0
2016-01-14,79.6,82.31,79.6,81.45,62591,79.6,82.31,79.6,81.45,62591,0.0,1.0
2016-01-15,78.68,78.826,76.63,77.27,84829,78.68,78.826,76.63,77.27,84829,0.0,1.0
2016-01-19,78.69,79.82,78.51,79.82,64663,78.69,79.82,78.51,79.82,64663,0.0,1.0
2016-01-20,78.91,80.15,75.72,77.88,65832,78.91,80.15,75.72,77.88,65832,0.0,1.0
2016-01-21,77.98,80.2,77.2,78.91,70042,77.98,80.2,77.2,78.91,70042,0.0,1.0
2016-01-22,80.14,82.0,78.41,79.02,75684,80.14,82.0,78.41,79.02,75684,0.0,1.0
2016-01-25,78.27,81.98,77.59,81.98,54828,78.27,81.98,77.59,81.98,54828,0.0,1.0
2016-01-26,80.62,81.42,78.18,78.18,31312,80.62,81.42,78.18,78.18,31312,0.0,1.0
2016-01-27,79.21,80.45,78.64,80.15,55203,79.21,80.45,78.64,80.15,55203,0.0,1.0
2016-01-28,79.24,80.4,78.1,80.0,50662,79.24,80.4,78.1,80.0,50662,0.0,1.0
2016-01-29,83.86,87.73,79.2996,86.89,104393,83.86,87.73,79.2996,86.89,104393,0.0,1.0
2016-02-01,82.93,84.08,80.425,80.425,76730,82.93,84.08,80.425,80.425,76730,0.0,1.0
2016-02-02,78.41,81.74,77.32,81.74,83593,78.41,81.74,77.32,81.74,83593,0.0,1.0
2016-02-03,79.39,80.79,77.77,79.32,57380,79.39,80.79,77.77,79.32,57380,0.0,1.0
2016-02-04,78.63,81.22,78.19,79.34,43392,78.63,81.22,78.19,79.34,43392,0.0,1.0
2016-02-05,74.41,78.5,73.83,78.5,70466,74.41,78.5,73.83,78.5,70466,0.0,1.0
2016-02-08,73.21,74.79,71.92,74.0,34936,73.21,74.79,71.92,74.0,34936,0.0,1.0
2016-02-09,73.04,73.91,71.71,72.18,32391,73.04,73.91,71.71,72.18,32391,0.0,1.0
2016-02-10,73.4,74.39,72.92,73.47,27545,73.4,74.39,72.92,73.47,27545,0.0,1.0
2016-02-11,71.86,72.888,70.28,72.2,43136,71.86,72.888,70.28,72.2,43136,0.0,1.0
2016-02-12,76.82,77.02,73.41,73.85,56804,76.82,77.02,73.41,73.85,56804,0.0,1.0
2016-02-16,78.48,79.13,77.16,77.75,39759,78.48,79.13,77.16,77.75,39759,0.0,1.0
2016-02-17,79.57,80.15,78.05,79.02,55909,79.57,80.15,78.05,79.02,55909,0.0,1.0
2016-02-18,77.89,79.73,77.84,79.22,34591,77.89,79.73,77.84,79.22,34591,0.0,1.0
2016-02-19,79.0,79.93,76.41,77.5,29956,79.0,79.93,76.41,77.5,29956,0.0,1.0
2016-02-22,79.38,80.0,77.995,79.77,39459,79.38,80.0,77.995,79.77,39459,0.0,1.0
2016-02-23,78.96,79.95,78.58,79.32,39952,78.96,79.95,78.58,79.32,39952,0.0,1.0
2016-02-24,80.06,80.675,77.83,78.26,36464,80.06,80.675,77.83,78.26,36464,0.0,1.0
2016-02-25,81.04,81.23,79.52,80.59,40467,81.04,81.23,79.52,80.59,40467,0.0,1.0
2016-02-26,81.92,82.55,80.38,81.24,43397,81.92,82.55,80.38,81.24,43397,0.0,1.0
2016-02-29,81.14,82.91,80.305,81.57,68911,81.14,82.91,80.305,81.57,68911,0.0,1.0
2016-03-01,83.77,84.4699,81.455,81.94,108115,83.77,84.4699,81.455,81.94,108115,0.0,1.0
2016-03-02,83.88,84.0,82.115,83.73,57291,83.88,84.0,82.115,83.73,57291,0.0,1.0
2016-03-03,86.05,86.195,83.37,83.72,70822,86.05,86.195,83.37,83.72,70822,0.0,1.0
2016-03-04,87.97,88.5705,85.25,85.87,68056,87.97,88.5705,85.25,85.87,68056,0.0,1.0
2016-03-07,88.15,89.5899,86.79,87.66,75800,88.15,89.5899,86.79,87.66,75800,0.0,1.0
2016-03-08,86.3,87.71,85.93,87.46,70721,86.3,87.71,85.93,87.46,70721,0.0,1.0
2016-03-09,88.12,88.21,85.7,86.806,72025,88.12,88.21,85.7,86.806,72025,0.0,1.0
2016-03-10,87.28,88.38,85.68,88.38,82990,87.28,88.38,85.68,88.38,82990,0.0,1.0
2016-03-11,90.29,90.38,86.8,87.27,90674,90.29,90.38,86.8,87.27,90674,0.0,1.0
2016-03-14,88.31,90.01,88.3,90.01,38183,88.31,90.01,88.3,90.01,38183,0.0,1.0
2016-03-15,86.76,87.97,86.41,87.62,44255,86.76,87.97,86.41,87.62,44255,0.0,1.0
2016-03-16,88.35,88.8,86.6,86.6,53812,88.35,88.8,86.6,86.6,53812,0.0,1.0
2016-03-17,89.65,90.28,87.54,88.13,72078,89.65,90.28,87.54,88.13,72078,0.0,1.0
2016-03-18,89.95,91.16,88.08,90.2,118492,89.95,91.16,88.08,90.2,118492,0.0,1.0
2016-03-21,88.4,89.47,88.23,89.17,55108,88.4,89.47,88.23,89.17,55108,0.0,1.0
2016-03-22,87.85,89.36,87.43,87.84,36148,87.85,89.36,87.43,87.84,36148,0.0,1.0
2016-03-23,87.34,88.04,86.9,87.84,40853,87.34,88.04,86.9,87.84,40853,0.0,1.0
2016-03-24,89.03,90.71,85.895,87.0,100482,89.03,90.71,85.895,87.0,100482,0.0,1.0
2016-03-28,90.41,90.88,88.5,89.32,56742,90.41,90.88,88.5,89.32,56742,0.0,1.0
2016-03-29,92.52,93.77,90.48,90.48,108998,92.52,93.77,90.48,90.48,108998,0.0,1.0
2016-03-30,91.89,95.2528,91.22,95.2528,65050,91.89,95.2528,91.22,95.2528,65050,0.0,1.0
2016-03-31,93.46,93.85,91.58,91.58,76737,93.46,93.85,91.58,91.58,76737,0.0,1.0
2016-04-01,93.2,93.83,91.87,92.76,48602,93.2,93.83,91.87,92.76,48602,0.0,1.0
2016-04-04,91.59,93.37,90.9,93.37,82152,91.59,93.37,90.9,93.37,82152,0.0,1.0
2016-04-05,90.25,91.87,90.11,90.82,51013,90.25,91.87,90.11,90.82,51013,0.0,1.0
2016-04-06,91.14,92.55,90.5,90.5,78993,91.14,92.55,90.5,90.5,78993,0.0,1.0
2016-04-07,88.26,90.93,87.455,90.76,101646,88.26,90.93,87.455,90.76,101646,0.0,1.0
2016-04-08,86.45,89.26,86.2601,89.26,45661,86.45,89.26,86.2601,89.26,45661,0.0,1.0
2016-04-11,87.7,88.93,86.885,87.05,61340,87.7,88.93,86.885,87.05,61340,0.0,1.0
2016-04-12,88.13,89.9,87.77,88.05,89986,88.13,89.9,87.77,88.05,89986,0.0,1.0
2016-04-13,89.72,90.23,88.15,88.72,59942,89.72,90.23,88.15,88.72,59942,0.0,1.0
2016-04-14,89.72,90.99,89.09,90.1,114569,89.72,90.99,89.09,90.1,114569,0.0,1.0
2016-04-15,90.3,90.92,88.96,89.25,75031,90.3,90.92,88.96,89.25,75031,0.0,1.0
2016-04-18,91.21,91.48,89.5775,90.07,43065,91.21,91.48,89.5775,90.07,43065,0.0,1.0
2016-04-19,88.05,91.42,87.95,91.34,88474,88.05,91.42,87.95,91.34,88474,0.0,1.0
2016-04-20,89.09,90.78,87.83,87.83,113126,89.09,90.78,87.83,87.83,113126,0.0,1.0
2016-04-21,88.9,90.69,88.69,89.34,121691,88.9,90.69,88.69,89.34,121691,0.0,1.0
2016-04-22,89.35,90.0,88.07,89.45,116888,89.35,90.0,88.07,89.45,116888,0.0,1.0
2016-04-25,88.73,89.42,88.24,89.34,37315,88.73,89.42,88.24,89.34,37315,0.0,1.0
2016-04-26,90.4,91.19,88.31,89.21,66006,90.4,91.19,88.31,89.21,66006,0.0,1.0
2016-04-27,90.29,91.15,89.52,90.61,36866,90.29,91.15,89.52,90.61,36866,0.0,1.0
2016-04-28,87.09,90.35,86.86,90.35,53965,87.09,90.35,86.86,90.35,53965,0.0,1.0
2016-04-29,87.69,88.8699,85.7297,86.96,69149,87.69,88.8699,85.7297,86.96,69149,0.0,1.0
2016-05-02,88.84,89.71,87.874,88.46,57097,88.84,89.71,87.874,88.46,57097,0.0,1.0
2016-05-03,86.31,89.43,86.05,88.0,65539,86.31,89.43,86.05,88.0,65539,0.0,1.0
2016-05-04,86.72,87.28,85.57,85.57,47145,86.72,87.28,85.57,85.57,47145,0.0,1.0
2016-05-05,86.81,88.17,86.67,86.98,41714,86.81,88.17,86.67,86.98,41714,0.0,1.0
2016-05-06,87.68,88.1,86.5,86.83,37996,87.68,88.1,86.5,86.83,37996,0.0,1.0
2016-05-09,88.02,88.93,87.3,87.3,42484,88.02,88.93,87.3,87.3,42484,0.0,1.0
2016-05-10,88.55,89.0,87.14,88.4,72334,88.55,89.0,87.14,88.4,72334,0.0,1.0
2016-05-11,96.54,97.15,93.06,94.5,525503,96.54,97.15,93.06,94.5,525503,0.0,1.0
2016-05-12,96.45,97.29,94.65,96.98,1181921,96.45,97.29,94.65,96.98,1181921,0.0,1.0
2016-05-13,95.91,96.4,94.7,96.4,121805,95.91,96.4,94.7,96.4,121805,0.0,1.0
2016-05-16,95.33,96.57,95.13,95.73,141199,95.33,96.57,95.13,95.73,141199,0.0,1.0
2016-05-17,93.95,96.09,93.26,95.01,134588,93.95,96.09,93.26,95.01,134588,0.0,1.0
2016-05-18,94.2,95.35,93.24,93.83,115324,94.2,95.35,93.24,93.83,115324,0.0,1.0
2016-05-19,93.57,94.18,91.65,93.97,66008,93.57,94.18,91.65,93.97,66008,0.0,1.0
2016-05-20,94.25,95.34,93.25,94.08,72278,94.25,95.34,93.25,94.08,72278,0.0,1.0
2016-05-23,93.64,98.21,92.81,93.81,60338,93.64,98.21,92.81,93.81,60338,0.0,1.0
2016-05-24,95.75,97.0099,94.28,94.28,128583,95.75,97.0099,94.28,94.28,128583,0.0,1.0
2016-05-25,94.9,95.89,94.64,95.4002,64855,94.9,95.89,94.64,95.4002,64855,0.0,1.0
2016-05-26,95.68,96.0099,94.41,94.75,112039,95.68,96.0099,94.41,94.75,112039,0.0,1.0
2016-05-27,100.23,101.62,92.17,94.62,200784,100.23,101.62,92.17,94.62,200784,0.0,1.0
2016-05-31,99.32,102.53,97.37,100.22,147523,99.32,102.53,97.37,100.22,147523,0.0,1.0
2016-06-01,98.62,99.57,98.2,98.83,102520,98.62,99.57,98.2,98.83,102520,0.0,1.0
2016-06-02,98.67,98.98,97.66,98.07,77226,98.67,98.98,97.66,98.07,77226,0.0,1.0
2016-06-03,97.9,98.69,96.65,98.28,89592,97.9,98.69,96.65,98.28,89592,0.0,1.0
2016-06-06,98.33,99.4899,96.58,98.39,77582,98.33,99.4899,96.58,98.39,77582,0.0,1.0
2016-06-07,99.04,100.01,97.86,98.68,64654,99.04,100.01,97.86,98.68,64654,0.0,1.0
2016-06-08,101.01,102.04,98.55,99.44,124316,101.01,102.04,98.55,99.44,124316,0.0,1.0
2016-06-09,99.46,101.57,99.29,101.22,59355,99.46,101.57,99.29,101.22,59355,0.0,1.0
2016-06-10,97.28,99.76,96.96,99.76,46491,97.28,99.76,96.96,99.76,46491,0.0,1.0
2016-06-13,94.68,96.79,94.59,96.79,52662,94.68,96.79,94.59,96.79,52662,0.0,1.0
2016-06-14,94.42,95.0,93.24,94.53,62720,94.42,95.0,93.24,94.53,62720,0.0,1.0
2016-06-15,94.32,95.62,93.58,94.52,56132,94.32,95.62,93.58,94.52,56132,0.0,1.0
2016-06-16,93.19,94.29,91.17,93.55,96011,93.19,94.29,91.17,93.55,96011,0.0,1.0
2016-06-17,90.68,93.21,90.26,92.92,202200,90.68,93.21,90.26,92.92,202200,0.0,1.0
2016-06-20,90.54,94.335,90.31,92.05,106549,90.54,94.335,90.31,92.05,106549,0.0,1.0
2016-06-21,90.41,90.86,87.18,90.8,149028,90.41,90.86,87.18,90.8,149028,0.0,1.0
2016-06-22,91.36,92.48,89.74,90.63,83692,91.36,92.48,89.74,90.63,83692,0.0,1.0
2016-06-23,92.32,93.0,90.49,92.03,68657,92.32,93.0,90.49,92.03,68657,0.0,1.0
2016-06-24,89.04,91.7577,85.56,88.28,196518,89.04,91.7577,85.56,88.28,196518,0.0,1.0
2016-06-27,87.56,89.1,86.01,88.85,102760,87.56,89.1,86.01,88.85,102760,0.0,1.0
2016-06-28,88.71,90.93,88.31,88.55,84776,88.71,90.93,88.31,88.55,84776,0.0,1.0
2016-06-29,91.13,91.87,88.76,89.71,112040,91.13,91.87,88.76,89.71,112040,0.0,1.0
2016-06-30,93.7,93.8,90.41,90.76,83112,93.7,93.8,90.41,90.76,83112,0.0,1.0
2016-07-01,92.62,94.97,91.77,93.38,69080,92.62,94.97,91.77,93.38,69080,0.0,1.0
2016-07-05,92.03,92.97,90.63,92.11,109175,92.03,92.97,90.63,92.11,109175,0.0,1.0
2016-07-06,93.61,93.81,91.5383,91.63,43562,93.61,93.81,91.5383,91.63,43562,0.0,1.0
2016-07-07,95.1,96.19,93.6005,94.28,110321,95.1,96.19,93.6005,94.28,110321,0.0,1.0
2016-07-08,96.82,98.52,94.231,94.9,90873,96.82,98.52,94.231,94.9,90873,0.0,1.0
2016-07-11,99.05,99.81,96.76,97.71,96258,99.05,99.81,96.76,97.71,96258,0.0,1.0
2016-07-12,99.91,101.575,99.2,100.05,47487,99.91,101.575,99.2,100.05,47487,0.0,1.0
2016-07-13,99.96,101.03,97.97,100.04,71374,99.96,101.03,97.97,100.04,71374,0.0,1.0
2016-07-14,98.75,100.42,98.55,100.41,53330,98.75,100.42,98.55,100.41,53330,0.0,1.0
2016-07-15,98.83,101.81,98.68,99.37,66012,98.83,101.81,98.68,99.37,66012,0.0,1.0
2016-07-18,102.61,103.1,98.79,98.79,149155,102.61,103.1,98.79,98.79,149155,0.0,1.0
2016-07-19,100.49,104.605,100.12,101.23,121963,100.49,104.605,100.12,101.23,121963,0.0,1.0
2016-07-20,101.42,102.53,100.05,100.68,75505,101.42,102.53,100.05,100.68,75505,0.0,1.0
2016-07-21,100.99,101.6,99.56,101.6,54003,100.99,101.6,99.56,101.6,54003,0.0,1.0
2016-07-22,101.26,101.88,99.58,100.62,49450,101.26,101.88,99.58,100.62,49450,0.0,1.0
2016-07-25,100.0,102.36,99.95,101.2,35763,100.0,102.36,99.95,101.2,35763,0.0,1.0
2016-07-26,100.3,101.28,99.39,100.16,57016,100.3,101.28,99.39,100.16,57016,0.0,1.0
2016-07-27,100.18,101.27,99.07,100.12,55623,100.18,101.27,99.07,100.12,55623,0.0,1.0
2016-07-28,100.4,101.552,99.55,101.29,33316,100.4,101.552,99.55,101.29,33316,0.0,1.0
2016-07-29,99.38,100.55,98.54,100.55,52005,99.38,100.55,98.54,100.55,52005,0.0,1.0
2016-08-01,99.67,100.525,98.81,99.08,45421,99.67,100.525,98.81,99.08,45421,0.0,1.0
2016-08-02,96.99,99.67,96.42,99.4,43728,96.99,99.67,96.42,99.4,43728,0.0,1.0
2016-08-03,97.2,98.55,96.24,96.75,42054,97.2,98.55,96.24,96.75,42054,0.0,1.0
2016-08-04,96.78,98.571,96.4811,97.45,32298,96.78,98.571,96.4811,97.45,32298,0.0,1.0
2016-08-05,97.3,97.91,93.55,97.05,37692,97.3,97.91,93.55,97.05,37692,0.0,1.0
2016-08-08,97.92,99.035,96.41,98.3901,53708,97.92,99.035,96.41,98.3901,53708,0.0,1.0
2016-08-09,97.5,99.3,96.99,97.63,53820,97.5,99.3,96.99,97.63,53820,0.0,1.0
2016-08-10,97.17,97.92,91.72,97.03,221822,97.17,97.92,91.72,97.03,221822,0.0,1.0
2016-08-11,99.19,100.3,97.06,97.62,103157,99.19,100.3,97.06,97.62,103157,0.0,1.0
2016-08-12,100.42,101.23,98.31,99.096,98321,100.42,101.23,98.31,99.096,98321,0.0,1.0
2016-08-15,100.75,103.38,100.14,100.53,100033,100.75,103.38,100.14,100.53,100033,0.0,1.0
2016-08-16,100.92,102.4,100.8,100.8,37642,100.92,102.4,100.8,100.8,37642,0.0,1.0
2016-08-17,99.7,101.45,99.18,101.45,67350,99.7,101.45,99.18,101.45,67350,0.0,1.0
2016-08-18,100.97,101.53,98.932,98.932,48213,100.97,101.53,98.932,98.932,48213,0.0,1.0
2016-08-19,101.03,101.99,100.4701,101.08,44417,101.03,101.99,100.4701,101.08,44417,0.0,1.0
2016-08-22,102.28,102.85,101.08,101.18,27159,102.28,102.85,101.08,101.18,27159,0.0,1.0
2016-08-23,103.77,104.0,102.2301,102.68,58169,103.77,104.0,102.2301,102.68,58169,0.0,1.0
2016-08-24,103.42,104.29,103.06,103.17,36576,103.42,104.29,103.06,103.17,36576,0.0,1.0
2016-08-25,105.4,105.74,102.65,103.42,82684,105.4,105.74,102.65,103.42,82684,0.0,1.0
2016-08-26,104.13,106.98,103.24,105.93,60987,104.13,106.98,103.24,105.93,60987,0.0,1.0
2016-08-29,104.9,106.97,104.16,104.16,74603,104.9,106.97,104.16,104.16,74603,0.0,1.0
2016-08-30,105.04,106.52,104.14,105.97,71753,105.04,106.52,104.14,105.97,71753,0.0,1.0
2016-08-31,104.57,105.98,103.5,105.97,32982,104.57,105.98,103.5,105.97,32982,0.0,1.0
2016-09-01,104.34,104.92,103.0,104.92,55258,104.34,104.92,103.0,104.92,55258,0.0,1.0
2016-09-02,107.06,107.06,104.33,104.48,95338,107.06,107.06,104.33,104.48,95338,0.0,1.0
2016-09-06,106.83,109.43,106.52,108.07,235794,106.83,109.43,106.52,108.07,235794,0.0,1.0
2016-09-07,108.28,110.67,106.24,106.24,151342,108.28,110.67,106.24,106.24,151342,0.0,1.0
2016-09-08,104.23,107.54,104.14,107.54,50130,104.23,107.54,104.14,107.54,50130,0.0,1.0
2016-09-09,101.17,104.01,100.03,103.89,97870,101.17,104.01,100.03,103.89,97870,0.0,1.0
2016-09-12,101.16,104.717,98.42,100.45,222025,101.16,104.717,98.42,100.45,222025,0.0,1.0
2016-09-13,99.02,101.4,97.93,100.18,227362,99.02,101.4,97.93,100.18,227362,0.0,1.0
2016-09-14,99.16,101.8999,98.24,99.0,113825,99.16,101.8999,98.24,99.0,113825,0.0,1.0
2016-09-15,99.18,102.2499,98.45,99.16,94184,99.18,102.2499,98.45,99.16,94184,0.0,1.0
2016-09-16,98.55,99.84,97.47,99.25,185250,98.55,99.84,97.47,99.25,185250,0.0,1.0
2016-09-19,95.15,100.9649,94.24,99.22,356682,95.15,100.9649,94.24,99.22,356682,0.0,1.0
2016-09-20,95.45,96.595,94.55,95.54,128314,95.45,96.595,94.55,95.54,128314,0.0,1.0
2016-09-21,94.94,96.77,94.26,96.24,97297,94.94,96.77,94.26,96.24,97297,0.0,1.0
2016-09-22,95.95,97.179,94.8575,95.44,103425,95.95,97.179,94.8575,95.44,103425,0.0,1.0
2016-09-23,94.73,96.491,94.11,95.51,173749,94.73,96.491,94.11,95.51,173749,0.0,1.0
2016-09-26,97.05,98.18,94.02,94.71,194393,97.05,98.18,94.02,94.71,194393,0.0,1.0
2016-09-27,96.77,100.501,95.071,96.84,174580,96.77,100.501,95.071,96.84,174580,0.0,1.0
2016-09-28,98.0,98.36,96.36,96.71,130425,98.0,98.36,96.36,96.71,130425,0.0,1.0
2016-09-29,97.0,99.8,96.154,99.745,110758,97.0,99.8,96.154,99.745,110758,0.0,1.0
2016-09-30,99.05,100.28,97.05,97.77,144611,99.05,100.28,97.05,97.77,144611,0.0,1.0
2016-10-03,98.04,99.02,97.305,98.32,63458,98.04,99.02,97.305,98.32,63458,0.0,1.0
2016-10-04,98.05,98.92,97.22,97.94,45685,98.05,98.92,97.22,97.94,45685,0.0,1.0
2016-10-05,99.07,99.85,98.32,98.67,88864,99.07,99.85,98.32,98.67,88864,0.0,1.0
2016-10-06,99.01,99.45,97.83,98.51,46567,99.01,99.45,97.83,98.51,46567,0.0,1.0
2016-10-07,98.32,100.58,98.12,99.32,86788,98.32,100.58,98.12,99.32,86788,0.0,1.0
2016-10-10,99.65,100.165,98.82,99.19,36374,99.65,100.165,98.82,99.19,36374,0.0,1.0
2016-10-11,99.3,99.83,98.42,99.73,46164,99.3,99.83,98.42,99.73,46164,0.0,1.0
2016-10-12,99.72,101.97,98.5,99.07,50725,99.72,101.97,98.5,99.07,50725,0.0,1.0
2016-10-13,98.43,99.75,98.18,98.61,45481,98.43,99.75,98.18,98.61,45481,0.0,1.0
2016-10-14,97.76,98.83,97.38,98.55,91789,97.76,98.83,97.38,98.55,91789,0.0,1.0
2016-10-17,96.9,98.1,96.6946,97.5,35929,96.9,98.1,96.6946,97.5,35929,0.0,1.0
2016-10-18,94.75,97.85,94.75,97.85,50492,94.75,97.85,94.75,97.85,50492,0.0,1.0
2016-10-19,94.5,95.1,93.0,94.5,40437,94.5,95.1,93.0,94.5,40437,0.0,1.0
2016-10-20,92.6,95.5,92.15,94.5,60751,92.6,95.5,92.15,94.5,60751,0.0,1.0
2016-10-21,92.9,93.1,90.4,91.7,41016,92.9,93.1,90.4,91.7,41016,0.0,1.0
2016-10-24,94.25,96.8,93.5,93.5,18627,94.25,96.8,93.5,93.5,18627,0.0,1.0
2016-10-25,92.0,94.25,91.95,94.15,31054,92.0,94.25,91.95,94.15,31054,0.0,1.0
2016-10-26,92.35,93.9,91.7,92.0,70192,92.35,93.9,91.7,92.0,70192,0.0,1.0
2016-10-27,91.25,93.775,90.25,92.05,30948,91.25,93.775,90.25,92.05,30948,0.0,1.0
2016-10-28,91.7,92.55,90.7,90.7,59577,91.7,92.55,90.7,90.7,59577,0.0,1.0
2016-10-31,92.4,93.4,91.0,91.65,77524,92.4,93.4,91.0,91.65,77524,0.0,1.0
2016-11-01,90.05,92.6,89.7,92.6,39594,90.05,92.6,89.7,92.6,39594,0.0,1.0
2016-11-02,89.15,90.4,88.9,89.75,22835,89.15,90.4,88.9,89.75,22835,0.0,1.0
2016-11-03,89.25,91.5,88.95,89.15,22474,89.25,91.5,88.95,89.15,22474,0.0,1.0
2016-11-04,90.5,92.55,89.5,89.5,42449,90.5,92.55,89.5,89.5,42449,0.0,1.0
2016-11-07,91.45,92.15,90.65,92.0,48184,91.45,92.15,90.65,92.0,48184,0.0,1.0
2016-11-08,91.35,92.375,90.35,90.35,25150,91.35,92.375,90.35,90.35,25150,0.0,1.0
2016-11-09,94.7,95.9,89.0,91.35,71576,94.7,95.9,89.0,91.35,71576,0.0,1.0
2016-11-10,94.2,95.55,90.25,95.55,76088,94.2,95.55,90.25,95.55,76088,0.0,1.0
2016-11-11,95.75,97.7,93.0,94.4,85301,95.75,97.7,93.0,94.4,85301,0.0,1.0
2016-11-14,92.95,100.0,92.7,96.15,54613,92.95,100.0,92.7,96.15,54613,0.0,1.0
2016-11-15,92.5,93.2,92.3,92.75,52238,92.5,93.2,92.3,92.75,52238,0.0,1.0
2016-11-16,90.3,92.5,90.0,92.5,96315,90.3,92.5,90.0,92.5,96315,0.0,1.0
2016-11-17,90.9,92.55,90.25,90.25,110373,90.9,92.55,90.25,90.25,110373,0.0,1.0
2016-11-18,91.25,91.45,88.65,90.9,66882,91.25,91.45,88.65,90.9,66882,0.0,1.0
2016-11-21,91.25,92.6,90.7,90.7,59336,91.25,92.6,90.7,90.7,59336,0.0,1.0
2016-11-22,93.45,93.8,91.5,91.5,58309,93.45,93.8,91.5,91.5,58309,0.0,1.0
2016-11-23,94.75,94.95,92.025,93.3,54826,94.75,94.95,92.025,93.3,54826,0.0,1.0
2016-11-25,95.35,95.45,94.6,95.0,13708,95.35,95.45,94.6,95.0,13708,0.0,1.0
2016-11-28,95.05,95.4,94.45,95.15,54149,95.05,95.4,94.45,95.15,54149,0.0,1.0
2016-11-29,95.55,96.4,95.0,95.5,29949,95.55,96.4,95.0,95.5,29949,0.0,1.0
2016-11-30,94.55,96.2,94.35,96.2,30936,94.55,96.2,94.35,96.2,30936,0.0,1.0
2016-12-01,93.5,95.925,93.0,94.5,42977,93.5,95.925,93.0,94.5,42977,0.0,1.0
2016-12-02,93.55,94.5,93.1,93.1,26168,93.55,94.5,93.1,93.1,26168,0.0,1.0
2016-12-05,95.85,96.0,93.5,94.0,54023,95.85,96.0,93.5,94.0,54023,0.0,1.0
2016-12-06,97.3,97.55,95.8,95.975,39818,97.3,97.55,95.8,95.975,39818,0.0,1.0
2016-12-07,100.4,100.5,96.475,97.5,40708,100.4,100.5,96.475,97.5,40708,0.0,1.0
2016-12-08,102.65,103.2,100.55,101.15,36485,102.65,103.2,100.55,101.15,36485,0.0,1.0
2016-12-09,102.8,103.3,101.7,101.7,40216,102.8,103.3,101.7,101.7,40216,0.0,1.0
2016-12-12,101.4,103.175,99.3,102.05,41257,101.4,103.175,99.3,102.05,41257,0.0,1.0
2016-12-13,102.7,103.15,100.55,101.7,55245,102.7,103.15,100.55,101.7,55245,0.0,1.0
2016-12-14,102.45,104.15,101.25,102.8,67129,102.45,104.15,101.25,102.8,67129,0.0,1.0
2016-12-15,100.1,104.1,96.45,102.45,75899,100.1,104.1,96.45,102.45,75899,0.0,1.0
2016-12-16,100.95,103.85,100.6,100.85,237315,100.95,103.85,100.6,100.85,237315,0.0,1.0
2016-12-19,101.3,105.75,100.85,101.0,28348,101.3,105.75,100.85,101.0,28348,0.0,1.0
2016-12-20,102.25,102.6,101.3,101.35,28199,102.25,102.6,101.3,101.35,28199,0.0,1.0
2016-12-21,102.25,103.0,101.65,102.2,25837,102.25,103.0,101.65,102.2,25837,0.0,1.0
2016-12-22,102.15,102.55,100.75,101.75,21155,102.15,102.55,100.75,101.75,21155,0.0,1.0
2016-12-23,102.0,102.2,101.45,101.85,13233,102.0,102.2,101.45,101.85,13233,0.0,1.0
2016-12-27,101.85,102.8,101.25,102.15,45418,101.85,102.8,101.25,102.15,45418,0.0,1.0
2016-12-28,100.4,102.8,100.2,102.4,27199,100.4,102.8,100.2,102.4,27199,0.0,1.0
2016-12-29,100.35,101.8,99.95,99.95,36264,100.35,101.8,99.95,99.95,36264,0.0,1.0
2016-12-30,99.85,100.725,98.4,99.6,37725,99.85,100.725,98.4,99.6,37725,0.0,1.0
2017-01-03,98.9,101.225,97.9,100.7,22791,98.9,101.225,97.9,100.7,22791,0.0,1.0
2017-01-04,100.25,100.475,98.4,99.45,48092,100.25,100.475,98.4,99.45,48092,0.0,1.0
2017-01-05,98.55,100.425,98.2,99.65,21379,98.55,100.425,98.2,99.65,21379,0.0,1.0
2017-01-06,97.3,99.05,96.775,99.05,27502,97.3,99.05,96.775,99.05,27502,0.0,1.0
2017-01-09,94.65,96.75,94.45,96.75,37057,94.65,96.75,94.45,96.75,37057,0.0,1.0
2017-01-10,95.8,96.4,93.75,93.75,39784,95.8,96.4,93.75,93.75,39784,0.0,1.0
2017-01-11,97.85,97.85,96.35,96.35,24932,97.85,97.85,96.35,96.35,24932,0.0,1.0
2017-01-12,96.6,97.65,95.45,96.5,20407,96.6,97.65,95.45,96.5,20407,0.0,1.0
2017-01-13,97.8,99.0,97.25,99.0,16833,97.8,99.0,97.25,99.0,16833,0.0,1.0
2017-01-17,96.1,97.85,96.025,97.85,19577,96.1,97.85,96.025,97.85,19577,0.0,1.0
2017-01-18,95.35,97.35,94.5,96.35,15354,95.35,97.35,94.5,96.35,15354,0.0,1.0
2017-01-19,94.15,96.0,93.7,95.95,18186,94.15,96.0,93.7,95.95,18186,0.0,1.0
2017-01-20,95.55,96.0,94.15,94.15,30056,95.55,96.0,94.15,94.15,30056,0.0,1.0
2017-01-23,95.25,96.0,93.65,95.75,15245,95.25,96.0,93.65,95.75,15245,0.0,1.0
2017-01-24,97.4,97.7,95.2,95.2,37992,97.4,97.7,95.2,95.2,37992,0.0,1.0
2017-01-25,100.5,100.85,98.0,98.725,34071,100.5,100.85,98.0,98.725,34071,0.0,1.0
2017-01-26,100.4,101.25,99.9,100.65,27753,100.4,101.25,99.9,100.65,27753,0.0,1.0
2017-01-27,99.05,99.35,98.5,99.15,18474,99.05,99.35,98.5,99.15,18474,0.0,1.0
2017-01-30,97.65,98.15,96.3,96.3,21822,97.65,98.15,96.3,96.3,21822,0.0,1.0
2017-01-31,98.25,99.2,96.8,97.3,42557,98.25,99.2,96.8,97.3,42557,0.0,1.0
2017-02-01,95.7,97.55,95.1,97.5,47867,95.7,97.55,95.1,97.5,47867,0.0,1.0
2017-02-02,95.4,96.55,94.7,95.7,12139,95.4,96.55,94.7,95.7,12139,0.0,1.0
2017-02-03,97.3,97.45,96.05,96.05,18770,97.3,97.45,96.05,96.05,18770,0.0,1.0
2017-02-06,97.25,97.5,95.65,96.75,24398,97.25,97.5,95.65,96.75,24398,0.0,1.0
2017-02-07,107.65,107.75,102.95,106.0,57470,107.65,107.75,102.95,106.0,57470,0.0,1.0
2017-02-08,108.95,110.5,106.25,107.9,65887,108.95,110.5,106.25,107.9,65887,0.0,1.0
2017-02-09,109.95,110.0,108.18,109.5,32243,109.95,110.0,108.18,109.5,32243,0.0,1.0
2017-02-10,111.2,111.2,108.73,110.65,31200,111.2,111.2,108.73,110.65,31200,0.0,1.0
2017-02-13,113.45,113.45,110.85,112.0,49607,113.45,113.45,110.85,112.0,49607,0.0,1.0
2017-02-14,112.6,113.5,111.75,113.5,23206,112.6,113.5,111.75,113.5,23206,0.0,1.0
2017-02-15,115.45,116.0,111.95,111.95,38456,115.45,116.0,111.95,111.95,38456,0.0,1.0
2017-02-16,116.3,117.99,114.55,116.75,35556,116.3,117.99,114.55,116.75,35556,0.0,1.0
2017-02-17,114.5,116.75,113.85,116.75,25595,114.5,116.75,113.85,116.75,25595,0.0,1.0
2017-02-21,115.15,115.5,113.6,114.35,23918,115.15,115.5,113.6,114.35,23918,0.0,1.0
2017-02-22,115.0,115.25,114.5,115.15,18044,115.0,115.25,114.5,115.15,18044,0.0,1.0
2017-02-23,114.15,114.9,113.7,113.8,10968,114.15,114.9,113.7,113.8,10968,0.0,1.0
2017-02-24,115.3,116.05,113.7,114.8,60118,115.3,116.05,113.7,114.8,60118,0.0,1.0
2017-02-27,119.6,120.0,115.1,115.1,62106,119.6,120.0,115.1,115.1,62106,0.0,1.0
2017-02-28,119.25,120.6,118.33,119.35,150765,119.25,120.6,118.33,119.35,150765,0.0,1.0
2017-03-01,120.45,121.7,119.5,120.0,90655,120.45,121.7,119.5,120.0,90655,0.0,1.0
2017-03-02,118.65,120.45,118.4,119.25,22524,118.65,120.45,118.4,119.25,22524,0.0,1.0
2017-03-03,119.05,119.4,117.0,118.35,33422,119.05,119.4,117.0,118.35,33422,0.0,1.0
2017-03-06,118.95,119.95,117.4,118.65,32435,118.95,119.95,117.4,118.65,32435,0.0,1.0
2017-03-07,118.2,119.85,117.5,119.85,30217,118.2,119.85,117.5,119.85,30217,0.0,1.0
2017-03-08,116.75,119.35,116.45,119.35,22099,116.75,119.35,116.45,119.35,22099,0.0,1.0
2017-03-09,114.7,117.5,114.6,116.3,19096,114.7,117.5,114.6,116.3,19096,0.0,1.0
2017-03-10,116.15,116.45,114.65,115.45,36580,116.15,116.45,114.65,115.45,36580,0.0,1.0
2017-03-13,116.0,117.88,115.2,115.4,21042,116.0,117.88,115.2,115.4,21042,0.0,1.0
2017-03-14,115.3,115.75,114.2,114.7,23446,115.3,115.75,114.2,114.7,23446,0.0,1.0
2017-03-15,116.15,117.5,114.1,116.15,47931,116.15,117.5,114.1,116.15,47931,0.0,1.0
2017-03-16,118.65,119.4,117.0,117.45,73421,118.65,119.4,117.0,117.45,73421,0.0,1.0
2017-03-17,116.75,118.65,116.6,118.05,144549,116.75,118.65,116.6,118.05,144549,0.0,1.0
2017-03-20,117.9,118.4,115.85,116.75,24726,117.9,118.4,115.85,116.75,24726,0.0,1.0
2017-03-21,116.0,118.7,115.5,118.6,40340,116.0,118.7,115.5,118.6,40340,0.0,1.0
2017-03-22,115.9,116.0,114.0,115.5,51100,115.9,116.0,114.0,115.5,51100,0.0,1.0
2017-03-23,116.45,117.4,115.63,115.8,75766,116.45,117.4,115.63,115.8,75766,0.0,1.0
2017-03-24,115.85,117.1,115.5,117.0,41009,115.85,117.1,115.5,117.0,41009,0.0,1.0
2017-03-27,115.65,116.05,111.05,115.15,33313,115.65,116.05,111.05,115.15,33313,0.0,1.0
2017-03-28,117.05,117.2,115.15,116.0,92997,117.05,117.2,115.15,116.0,92997,0.0,1.0
2017-03-29,116.2,117.72,115.05,117.15,18122,116.2,117.72,115.05,117.15,18122,0.0,1.0
2017-03-30,116.9,119.25,115.25,116.6,26743,116.9,119.25,115.25,116.6,26743,0.0,1.0
2017-03-31,116.4,117.93,116.3,116.8,40521,116.4,117.93,116.3,116.8,40521,0.0,1.0
2017-04-03,116.05,118.25,115.63,116.35,67728,116.05,118.25,115.63,116.35,67728,0.0,1.0
2017-04-04,114.75,117.95,114.44,115.85,26064,114.75,117.95,114.44,115.85,26064,0.0,1.0
2017-04-05,115.2,116.25,114.7,115.2,37263,115.2,116.25,114.7,115.2,37263,0.0,1.0
2017-04-06,116.0,116.3,114.2,114.2,32590,116.0,116.3,114.2,114.2,32590,0.0,1.0
2017-04-07,116.5,117.95,115.3,115.4,55709,116.5,117.95,115.3,115.4,55709,0.0,1.0
2017-04-10,115.2,117.0,115.15,116.15,16168,115.2,117.0,115.15,116.15,16168,0.0,1.0
2017-04-11,116.85,117.0,114.4,114.65,28511,116.85,117.0,114.4,114.65,28511,0.0,1.0
2017-04-12,115.75,116.7,115.15,116.3,22601,115.75,116.7,115.15,116.3,22601,0.0,1.0
2017-04-13,114.8,115.7,114.6,115.6,14595,114.8,115.7,114.6,115.6,14595,0.0,1.0
2017-04-17,115.6,116.0,113.4,115.3,42179,115.6,116.0,113.4,115.3,42179,0.0,1.0
2017-04-18,116.0,117.33,115.15,115.25,20551,116.0,117.33,115.15,115.25,20551,0.0,1.0
2017-04-19,115.1,116.35,114.75,114.9,22616,115.1,116.35,114.75,114.9,22616,0.0,1.0
2017-04-20,115.4,116.0,114.75,115.3,32986,115.4,116.0,114.75,115.3,32986,0.0,1.0
2017-04-21,116.5,117.6,114.95,115.55,61321,116.5,117.6,114.95,115.55,61321,0.0,1.0
2017-04-24,118.75,118.9,116.35,118.3,27717,118.75,118.9,116.35,118.3,27717,0.0,1.0
2017-04-25,118.65,119.95,118.05,119.2,32205,118.65,119.95,118.05,119.2,32205,0.0,1.0
2017-04-26,120.2,121.3,116.83,117.95,43502,120.2,121.3,116.83,117.95,43502,0.0,1.0
2017-04-27,120.5,121.1,120.1,120.1,24298,120.5,121.1,120.1,120.1,24298,0.0,1.0
2017-04-28,118.75,120.53,118.35,120.5,25892,118.75,120.53,118.35,120.5,25892,0.0,1.0
2017-05-01,120.2,120.25,118.85,119.75,15988,120.2,120.25,118.85,119.75,15988,0.0,1.0
2017-05-02,119.35,120.3,118.75,119.75,33498,119.35,120.3,118.75,119.75,33498,0.0,1.0
2017-05-03,118.4,120.85,117.6,118.8,17875,118.4,120.85,117.6,118.8,17875,0.0,1.0
2017-05-04,118.1,119.85,114.6,116.2,13514,118.1,119.85,114.6,116.2,13514,0.0,1.0
2017-05-05,118.5,119.8,115.95,118.95,27767,118.5,119.8,115.95,118.95,27767,0.0,1.0
2017-05-08,118.15,118.95,117.6,118.75,13434,118.15,118.95,117.6,118.75,13434,0.0,1.0
2017-05-09,120.7,121.0,118.0,118.55,32868,120.7,121.0,118.0,118.55,32868,0.0,1.0
2017-05-10,117.05,121.43,117.05,119.15,18486,117.05,121.43,117.05,119.15,18486,0.0,1.0
2017-05-11,117.85,119.65,115.75,119.65,25424,117.85,119.65,115.75,119.65,25424,0.0,1.0
2017-05-12,116.65,120.63,115.65,120.63,14083,116.65,120.63,115.65,120.63,14083,0.0,1.0
2017-05-15,117.25,118.16,116.9,117.1,16175,117.25,118.16,116.9,117.1,16175,0.0,1.0
2017-05-16,116.85,118.5,116.65,118.5,44579,116.85,118.5,116.65,118.5,44579,0.0,1.0
2017-05-17,111.3,115.55,111.3,115.15,30352,111.3,115.55,111.3,115.15,30352,0.0,1.0
2017-05-18,112.15,117.15,110.4,110.4,20964,112.15,117.15,110.4,110.4,20964,0.0,1.0
2017-05-19,111.7,112.63,110.65,111.7,23011,111.7,112.63,110.65,111.7,23011,0.0,1.0
2017-05-22,115.6,115.7,110.2,110.2,42152,115.6,115.7,110.2,110.2,42152,0.0,1.0
2017-05-23,115.35,116.1,114.15,115.6,27959,115.35,116.1,114.15,115.6,27959,0.0,1.0
2017-05-24,116.6,116.75,114.65,115.7,54127,116.6,116.75,114.65,115.7,54127,0.0,1.0
2017-05-25,117.1,117.9,114.0,116.6,24770,117.1,117.9,114.0,116.6,24770,0.0,1.0
2017-05-26,110.95,116.53,110.95,115.6,51863,110.95,116.53,110.95,115.6,51863,0.0,1.0
2017-05-30,111.45,111.8,108.0,109.6,46095,111.45,111.8,108.0,109.6,46095,0.0,1.0
2017-05-31,110.25,115.15,109.7,112.15,162980,110.25,115.15,109.7,112.15,162980,0.0,1.0
2017-06-01,112.4,112.4,110.15,110.2,42141,112.4,112.4,110.15,110.2,42141,0.0,1.0
2017-06-02,116.7,119.8,113.85,113.85,77218,116.7,119.8,113.85,113.85,77218,0.0,1.0
2017-06-05,115.85,116.75,115.05,116.4,35673,115.85,116.75,115.05,116.4,35673,0.0,1.0
2017-06-06,114.5,115.4,114.05,115.4,42064,114.5,115.4,114.05,115.4,42064,0.0,1.0
2017-06-07,115.0,115.5,113.1,115.23,37232,115.0,115.5,113.1,115.23,37232,0.0,1.0
2017-06-08,116.9,117.5,115.3,115.55,48504,116.9,117.5,115.3,115.55,48504,0.0,1.0
2017-06-09,117.55,119.0,115.9,116.6,45500,117.55,119.0,115.9,116.6,45500,0.0,1.0
2017-06-12,118.05,121.35,116.45,118.25,53098,118.05,121.35,116.45,118.25,53098,0.0,1.0
2017-06-13,130.75,134.28,107.05,128.5,169700,130.75,134.28,107.05,128.5,169700,0.0,1.0
2017-06-14,129.9,132.4,128.0,130.75,77269,129.9,132.4,128.0,130.75,77269,0.0,1.0
2017-06-15,131.95,132.45,126.85,129.2,79692,131.95,132.45,126.85,129.2,79692,0.0,1.0
2017-06-16,131.05,133.05,128.05,128.05,102337,131.05,133.05,128.05,128.05,102337,0.0,1.0
2017-06-19,131.75,132.6,129.5,130.25,52205,131.75,132.6,129.5,130.25,52205,0.0,1.0
2017-06-20,132.35,133.6,131.95,132.65,48335,132.35,133.6,131.95,132.65,48335,0.0,1.0
2017-06-21,131.5,134.45,130.75,132.55,40896,131.5,134.45,130.75,132.55,40896,0.0,1.0
2017-06-22,130.2,132.55,130.05,131.4,38327,130.2,132.55,130.05,131.4,38327,0.0,1.0
2017-06-23,131.95,132.9,129.45,130.15,49006,131.95,132.9,129.45,130.15,49006,0.0,1.0
2017-06-26,130.35,131.3,129.95,131.3,18576,130.35,131.3,129.95,131.3,18576,0.0,1.0
2017-06-27,127.65,130.38,127.4,129.65,27906,127.65,130.38,127.4,129.65,27906,0.0,1.0
2017-06-28,130.55,130.9,127.75,127.75,25207,130.55,130.9,127.75,127.75,25207,0.0,1.0
2017-06-29,127.35,131.4,125.9,131.4,27838,127.35,131.4,125.9,131.4,27838,0.0,1.0
2017-06-30,129.65,130.5,126.4,126.4,38343,129.65,130.5,126.4,126.4,38343,0.0,1.0
2017-07-03,127.5,129.7,127.45,129.6,10439,127.5,129.7,127.45,129.6,10439,0.0,1.0
2017-07-05,130.05,130.6,126.8,126.8,40963,130.05,130.6,126.8,126.8,40963,0.0,1.0
2017-07-06,127.3,129.85,126.15,128.9,26780,127.3,129.85,126.15,128.9,26780,0.0,1.0
2017-07-07,130.1,130.4,127.95,128.1,27983,130.1,130.4,127.95,128.1,27983,0.0,1.0
2017-07-10,130.5,130.8,128.8,129.9,24615,130.5,130.8,128.8,129.9,24615,0.0,1.0
2017-07-11,129.9,136.98,127.6,131.05,31616,129.9,136.98,127.6,131.05,31616,0.0,1.0
2017-07-12,131.4,131.4,130.2,130.2,23870,131.4,131.4,130.2,130.2,23870,0.0,1.0
2017-07-13,131.55,131.8,129.65,131.2,27543,131.55,131.8,129.65,131.2,27543,0.0,1.0
2017-07-14,131.25,132.7,129.8,131.5,30064,131.25,132.7,129.8,131.5,30064,0.0,1.0
2017-07-17,131.4,131.5,129.7,131.2,25558,131.4,131.5,129.7,131.2,25558,0.0,1.0
2017-07-18,129.55,131.2,128.55,131.0,38060,129.55,131.2,128.55,131.0,38060,0.0,1.0
2017-07-19,131.55,131.8,128.95,129.09,18838,131.55,131.8,128.95,129.09,18838,0.0,1.0
2017-07-20,129.8,132.0,129.65,131.1,25077,129.8,132.0,129.65,131.1,25077,0.0,1.0
2017-07-21,130.05,133.15,128.8,133.15,25842,130.05,133.15,128.8,133.15,25842,0.0,1.0
2017-07-24,129.8,130.55,128.9,130.05,20591,129.8,130.55,128.9,130.05,20591,0.0,1.0
2017-07-25,130.15,132.5,129.95,130.25,33008,130.15,132.5,129.95,130.25,33008,0.0,1.0
2017-07-26,130.75,131.0,130.35,130.6,26259,130.75,131.0,130.35,130.6,26259,0.0,1.0
2017-07-27,128.5,131.0,126.96,130.75,19291,128.5,131.0,126.96,130.75,19291,0.0,1.0
2017-07-28,127.8,130.32,126.5,128.45,17929,127.8,130.32,126.5,128.45,17929,0.0,1.0
2017-07-31,130.4,131.45,127.95,128.05,99010,130.4,131.45,127.95,128.05,99010,0.0,1.0
2017-08-01,134.2,134.3,130.05,130.5,57447,134.2,134.3,130.05,130.5,57447,0.0,1.0
2017-08-02,137.4,137.7,131.95,133.8,82649,137.4,137.7,131.95,133.8,82649,0.0,1.0
2017-08-03,136.3,137.45,134.8,135.93,27547,136.3,137.45,134.8,135.93,27547,0.0,1.0
2017-08-04,136.5,138.3,135.7,137.65,18469,136.5,138.3,135.7,137.65,18469,0.0,1.0
2017-08-07,138.05,139.15,135.6,136.55,35183,138.05,139.15,135.6,136.55,35183,0.0,1.0
2017-08-08,139.95,143.1,132.85,132.85,121506,139.95,143.1,132.85,132.85,121506,0.0,1.0
2017-08-09,137.1,139.45,135.5,138.95,40350,137.1,139.45,135.5,138.95,40350,0.0,1.0
2017-08-10,132.95,138.53,132.95,136.75,34368,132.95,138.53,132.95,136.75,34368,0.0,1.0
2017-08-11,126.8,134.43,126.05,134.25,56531,126.8,134.43,126.05,134.25,56531,0.0,1.0
2017-08-14,128.4,128.9,126.35,127.65,33913,128.4,128.9,126.35,127.65,33913,0.0,1.0
2017-08-15,127.65,130.9,127.35,129.2,17553,127.65,130.9,127.35,129.2,17553,0.0,1.0
2017-08-16,127.2,128.4,126.9,127.0,12367,127.2,128.4,126.9,127.0,12367,0.0,1.0
2017-08-17,126.5,128.0,126.0,128.0,35830,126.5,128.0,126.0,128.0,35830,0.0,1.0
2017-08-18,123.7,125.1,123.1,125.0,40539,123.7,125.1,123.1,125.0,40539,0.0,1.0
2017-08-21,127.55,128.2,124.05,124.45,36430,127.55,128.2,124.05,124.45,36430,0.0,1.0
2017-08-22,127.85,129.1,126.2,128.2,16451,127.85,129.1,126.2,128.2,16451,0.0,1.0
2017-08-23,125.5,127.65,125.15,126.55,22368,125.5,127.65,125.15,126.55,22368,0.0,1.0
2017-08-24,126.6,126.9,124.5,124.5,16654,126.6,126.9,124.5,124.5,16654,0.0,1.0
2017-08-25,128.5,129.25,125.35,125.93,35296,128.5,129.25,125.35,125.93,35296,0.0,1.0
2017-08-28,134.15,134.25,127.7,129.3,122509,134.15,134.25,127.7,129.3,122509,0.0,1.0
2017-08-29,133.8,134.6,132.85,134.5,66955,133.8,134.6,132.85,134.5,66955,0.0,1.0
2017-08-30,133.3,134.65,132.4,134.25,27133,133.3,134.65,132.4,134.25,27133,0.0,1.0
2017-08-31,134.55,135.0,133.15,134.7,46867,134.55,135.0,133.15,134.7,46867,0.0,1.0
2017-09-01,134.3,135.35,133.3,134.75,29085,134.3,135.35,133.3,134.75,29085,0.0,1.0
2017-09-05,134.25,135.75,134.0,135.35,34012,134.25,135.75,134.0,135.35,34012,0.0,1.0
2017-09-06,134.5,135.46,134.0,135.2,46053,134.5,135.46,134.0,135.2,46053,0.0,1.0
2017-09-07,134.15,134.75,133.8,134.65,35452,134.15,134.75,133.8,134.65,35452,0.0,1.0
2017-09-08,134.7,135.04,133.36,133.8,53632,134.7,135.04,133.36,133.8,53632,0.0,1.0
2017-09-11,135.45,135.95,134.25,135.0,39610,135.45,135.95,134.25,135.0,39610,0.0,1.0
2017-09-12,135.65,136.0,134.85,135.3,59154,135.65,136.0,134.85,135.3,59154,0.0,1.0
2017-09-13,134.95,136.0,133.75,134.65,93480,134.95,136.0,133.75,134.65,93480,0.0,1.0
2017-09-14,135.75,136.05,134.9,134.9,34523,135.75,136.05,134.9,134.9,34523,0.0,1.0
2017-09-15,137.8,138.3,135.05,136.0,104913,137.8,138.3,135.05,136.0,104913,0.0,1.0
2017-09-18,141.0,141.9,138.2,138.55,60580,141.0,141.9,138.2,138.55,60580,0.0,1.0
2017-09-19,137.55,140.6,136.8,140.55,58274,137.55,140.6,136.8,140.55,58274,0.0,1.0
2017-09-20,139.75,140.95,136.2,137.35,49033,139.75,140.95,136.2,137.35,49033,0.0,1.0
2017-09-21,138.6,139.7,137.15,139.7,35082,138.6,139.7,137.15,139.7,35082,0.0,1.0
2017-09-22,139.55,140.0,138.55,138.55,24908,139.55,140.0,138.55,138.55,24908,0.0,1.0
2017-09-25,139.7,140.0,139.0,139.65,49731,139.7,140.0,139.0,139.65,49731,0.0,1.0
2017-09-26,140.75,142.2,140.45,141.8,27464,140.75,142.2,140.45,141.8,27464,0.0,1.0
2017-09-27,143.45,143.55,139.95,140.45,43297,143.45,143.55,139.95,140.45,43297,0.0,1.0
2017-09-28,148.45,148.45,143.0,144.32,42554,148.45,148.45,143.0,144.32,42554,0.0,1.0
2017-09-29,147.55,150.0,146.25,148.95,66692,147.55,150.0,146.25,148.95,66692,0.0,1.0
2017-10-02,149.75,150.05,144.6,147.4,36178,149.75,150.05,144.6,147.4,36178,0.0,1.0
2017-10-03,152.75,153.0,148.85,150.6,43233,152.75,153.0,148.85,150.6,43233,0.0,1.0
2017-10-04,151.4,153.57,150.5,153.1,30998,151.4,153.57,150.5,153.1,30998,0.0,1.0
2017-10-05,151.2,151.85,150.6,151.35,31591,151.2,151.85,150.6,151.35,31591,0.0,1.0
2017-10-06,151.35,151.95,150.53,151.65,33701,151.35,151.95,150.53,151.65,33701,0.0,1.0
2017-10-09,153.65,153.95,151.6,151.9,41307,153.65,153.95,151.6,151.9,41307,0.0,1.0
2017-10-10,153.05,154.5,152.2,154.5,24391,153.05,154.5,152.2,154.5,24391,0.0,1.0
2017-10-11,153.45,154.0,151.95,153.55,20961,153.45,154.0,151.95,153.55,20961,0.0,1.0
2017-10-12,150.7,153.2,150.4,153.2,26856,150.7,153.2,150.4,153.2,26856,0.0,1.0
2017-10-13,152.25,152.75,149.0,149.4,27874,152.25,152.75,149.0,149.4,27874,0.0,1.0
2017-10-16,152.3,154.32,151.25,153.05,30951,152.3,154.32,151.25,153.05,30951,0.0,1.0
2017-10-17,151.75,152.85,151.05,152.25,17522,151.75,152.85,151.05,152.25,17522,0.0,1.0
2017-10-18,153.05,153.85,150.8,151.7,18185,153.05,153.85,150.8,151.7,18185,0.0,1.0
2017-10-19,153.55,154.15,150.5,151.63,17827,153.55,154.15,150.5,151.63,17827,0.0,1.0
2017-10-20,154.75,156.4,154.05,154.95,25913,154.75,156.4,154.05,154.95,25913,0.0,1.0
2017-10-23,154.0,155.0,153.4,154.9,9929,154.0,155.0,153.4,154.9,9929,0.0,1.0
2017-10-24,155.15,155.95,153.45,154.35,19106,155.15,155.95,153.45,154.35,19106,0.0,1.0
2017-10-25,153.35,155.15,150.25,155.0,22557,153.35,155.15,150.25,155.0,22557,0.0,1.0
2017-10-26,155.55,156.3,153.15,153.3,17696,155.55,156.3,153.15,153.3,17696,0.0,1.0
2017-10-27,155.25,156.6,154.35,155.65,28490,155.25,156.6,154.35,155.65,28490,0.0,1.0
2017-10-30,153.85,157.5,152.75,156.2,33861,153.85,157.5,152.75,156.2,33861,0.0,1.0
2017-10-31,156.9,157.7,153.8,154.3,53262,156.9,157.7,153.8,154.3,53262,0.0,1.0
2017-11-01,156.85,157.65,155.3,157.65,18508,156.85,157.65,155.3,157.65,18508,0.0,1.0
2017-11-02,154.05,157.8,153.0,154.15,38529,154.05,157.8,153.0,154.15,38529,0.0,1.0
2017-11-03,151.9,155.35,151.3,155.25,18804,151.9,155.35,151.3,155.25,18804,0.0,1.0
2017-11-06,152.95,154.5,151.5,151.5,23602,152.95,154.5,151.5,151.5,23602,0.0,1.0
2017-11-07,150.5,153.0,149.0,153.0,33899,150.5,153.0,149.0,153.0,33899,0.0,1.0
2017-11-08,147.1,149.5,140.05,146.15,76175,147.1,149.5,140.05,146.15,76175,0.0,1.0
2017-11-09,147.05,148.5,144.48,146.75,31069,147.05,148.5,144.48,146.75,31069,0.0,1.0
2017-11-10,145.35,147.4,145.25,146.0,21758,145.35,147.4,145.25,146.0,21758,0.0,1.0
2017-11-13,144.55,147.0,143.75,144.3,29290,144.55,147.0,143.75,144.3,29290,0.0,1.0
2017-11-14,146.2,146.8,143.9,145.3,26983,146.2,146.8,143.9,145.3,26983,0.0,1.0
2017-11-15,144.6,146.1,144.05,145.3,35655,144.6,146.1,144.05,145.3,35655,0.0,1.0
2017-11-16,146.85,148.3,144.6,146.0,45375,146.85,148.3,144.6,146.0,45375,0.0,1.0
2017-11-17,147.05,149.5,145.85,145.85,26393,147.05,149.5,145.85,145.85,26393,0.0,1.0
2017-11-20,148.4,149.5,147.05,147.05,67606,148.4,149.5,147.05,147.05,67606,0.0,1.0
2017-11-21,152.7,153.7,149.0,149.0,57396,152.7,153.7,149.0,149.0,57396,0.0,1.0
2017-11-22,148.95,152.65,148.4,152.65,30029,148.95,152.65,148.4,152.65,30029,0.0,1.0
2017-11-24,149.95,151.1,148.35,148.35,20333,149.95,151.1,148.35,148.35,20333,0.0,1.0
2017-11-27,147.95,150.501,147.0,149.45,40977,147.95,150.501,147.0,149.45,40977,0.0,1.0
2017-11-28,152.3,153.35,145.35,147.9,27117,152.3,153.35,145.35,147.9,27117,0.0,1.0
2017-11-29,152.75,153.9,150.95,152.5,23866,152.75,153.9,150.95,152.5,23866,0.0,1.0
2017-11-30,153.15,153.95,151.0,153.75,44697,153.15,153.95,151.0,153.75,44697,0.0,1.0
2017-12-01,153.2,153.5,146.95,153.15,29160,153.2,153.5,146.95,153.15,29160,0.0,1.0
2017-12-04,151.9,155.0,151.7,154.5,36675,151.9,155.0,151.7,154.5,36675,0.0,1.0
2017-12-05,150.05,151.7,149.7,150.7,38759,150.05,151.7,149.7,150.7,38759,0.0,1.0
2017-12-06,147.0,149.8,147.0,149.4,24602,147.0,149.8,147.0,149.4,24602,0.0,1.0
2017-12-07,145.15,149.0379,144.3,145.75,54062,145.15,149.0379,144.3,145.75,54062,0.0,1.0
2017-12-08,146.35,149.95,145.2,145.85,24198,146.35,149.95,145.2,145.85,24198,0.0,1.0
2017-12-11,143.0,146.25,142.2,146.2,32439,143.0,146.25,142.2,146.2,32439,0.0,1.0
2017-12-12,140.0,143.3,139.5,143.0,25667,140.0,143.3,139.5,143.0,25667,0.0,1.0
2017-12-13,143.35,143.55,140.0,140.25,24914,143.35,143.55,140.0,140.25,24914,0.0,1.0
2017-12-14,141.95,144.2,141.75,143.1,29143,141.95,144.2,141.75,143.1,29143,0.0,1.0
2017-12-15,145.2,145.8,140.4,142.1,141838,145.2,145.8,140.4,142.1,141838,0.0,1.0
2017-12-18,148.35,151.85,144.45,146.0,26332,148.35,151.85,144.45,146.0,26332,0.0,1.0
2017-12-19,146.8,149.4,145.35,148.7,29258,146.8,149.4,145.35,148.7,29258,0.0,1.0
2017-12-20,147.8,148.95,145.25,147.75,29051,147.8,148.95,145.25,147.75,29051,0.0,1.0
2017-12-21,149.65,151.025,144.875,144.875,18650,149.65,151.025,144.875,144.875,18650,0.0,1.0
2017-12-22,148.7,149.6,146.0001,149.6,17523,148.7,149.6,146.0001,149.6,17523,0.0,1.0
2017-12-26,147.9,148.2,147.0,148.15,31969,147.9,148.2,147.0,148.15,31969,0.0,1.0
2017-12-27,150.4,152.0,148.1,148.75,25767,150.4,152.0,148.1,148.75,25767,0.0,1.0
2017-12-28,153.25,154.25,149.3012,150.35,31459,153.25,154.25,149.3012,150.35,31459,0.0,1.0
2017-12-29,152.6,153.5,150.35,153.5,39564,152.6,153.5,150.35,153.5,39564,0.0,1.0
2018-01-02,150.25,156.5,149.8,153.3,72819,150.25,156.5,149.8,153.3,72819,0.0,1.0
2018-01-03,153.6,153.75,150.15,150.2,21761,153.6,153.75,150.15,150.2,21761,0.0,1.0
2018-01-04,153.9,155.0,151.675,154.25,25652,153.9,155.0,151.675,154.25,25652,0.0,1.0
2018-01-05,156.85,157.1,152.9,153.75,23442,156.85,157.1,152.9,153.75,23442,0.0,1.0
2018-01-08,161.9,162.4,156.65,157.15,47022,161.9,162.4,156.65,157.15,47022,0.0,1.0
2018-01-09,162.75,169.75,160.2,162.2,64767,162.75,169.75,160.2,162.2,64767,0.0,1.0
2018-01-10,158.15,162.2,157.4,161.55,28342,158.15,162.2,157.4,161.55,28342,0.0,1.0
2018-01-11,161.0,163.45,158.85,159.2,20944,161.0,163.45,158.85,159.2,20944,0.0,1.0
2018-01-12,163.25,164.2,159.6,159.6,25456,163.25,164.2,159.6,159.6,25456,0.0,1.0
2018-01-16,159.65,166.7,159.3,164.95,28789,159.65,166.7,159.3,164.95,28789,0.0,1.0
2018-01-17,163.0,163.7,159.3,160.0,28906,163.0,163.7,159.3,160.0,28906,0.0,1.0
2018-01-18,160.75,164.075,160.05,163.05,32206,160.75,164.075,160.05,163.05,32206,0.0,1.0
2018-01-19,164.2,164.675,160.2,160.2,33750,164.2,164.675,160.2,160.2,33750,0.0,1.0
2018-01-22,164.5,165.0,161.85,164.15,39340,164.5,165.0,161.85,164.15,39340,0.0,1.0
2018-01-23,165.75,167.875,163.2,164.1,33170,165.75,167.875,163.2,164.1,33170,0.0,1.0
2018-01-24,163.8,167.5,163.7,166.4,42359,163.8,167.5,163.7,166.4,42359,0.0,1.0
2018-01-25,160.2,165.9,158.95,165.3,54953,160.2,165.9,158.95,165.3,54953,0.0,1.0
2018-01-26,159.6,167.05,157.35,161.1,31646,159.6,167.05,157.35,161.1,31646,0.0,1.0
2018-01-29,156.3,159.55,155.4,159.55,47009,156.3,159.55,155.4,159.55,47009,0.0,1.0
2018-01-30,155.75,156.7,154.3,154.85,41767,155.75,156.7,154.3,154.85,41767,0.0,1.0
2018-01-31,153.15,156.9,151.15,156.9,74665,153.15,156.9,151.15,156.9,74665,0.0,1.0
2018-02-01,156.6,157.4,153.2,153.35,40543,156.6,157.4,153.2,153.35,40543,0.0,1.0
2018-02-02,151.35,156.8,151.35,155.85,38531,151.35,156.8,151.35,155.85,38531,0.0,1.0
2018-02-05,143.75,153.0,142.9,151.6,65687,143.75,153.0,142.9,151.6,65687,0.0,1.0
2018-02-06,148.35,151.9,140.6,140.6,41654,148.35,151.9,140.6,140.6,41654,0.0,1.0
2018-02-07,169.6,170.6,155.95,159.05,91132,169.6,170.6,155.95,159.05,91132,0.0,1.0
2018-02-08,159.7,169.9,159.35,169.4,80718,159.7,169.9,159.35,169.4,80718,0.0,1.0
2018-02-09,159.4,165.65,154.9,165.65,70527,159.4,165.65,154.9,165.65,70527,0.0,1.0
2018-02-12,165.5,166.2,156.5,160.65,91736,165.5,166.2,156.5,160.65,91736,0.0,1.0
2018-02-13,162.15,165.3,160.9,164.9,52460,162.15,165.3,160.9,164.9,52460,0.0,1.0
2018-02-14,165.8,166.0,159.95,159.95,51798,165.8,166.0,159.95,159.95,51798,0.0,1.0
2018-02-15,168.45,171.35,162.25,166.85,60012,168.45,171.35,162.25,166.85,60012,0.0,1.0
2018-02-16,169.05,170.4,166.15,168.1,47233,169.05,170.4,166.15,168.1,47233,0.0,1.0
2018-02-20,167.05,170.25,166.0,167.45,73478,167.05,170.25,166.0,167.45,73478,0.0,1.0
2018-02-21,167.8,171.25,165.25,167.85,25857,167.8,171.25,165.25,167.85,25857,0.0,1.0
2018-02-22,165.75,169.05,163.1,169.05,52047,165.75,169.05,163.1,169.05,52047,0.0,1.0
2018-02-23,174.45,174.75,167.225,168.55,77618,174.45,174.75,167.225,168.55,77618,0.0,1.0
2018-02-26,174.7,176.25,170.35,174.15,71224,174.7,176.25,170.35,174.15,71224,0.0,1.0
2018-02-27,169.0,175.8,169.0,174.8,114472,169.0,175.8,169.0,174.8,114472,0.0,1.0
2018-02-28,159.1,171.175,158.8,169.65,87067,159.1,171.175,158.8,169.65,87067,0.0,1.0
2018-03-01,162.8,163.65,157.1,159.0,53012,162.8,163.65,157.1,159.0,53012,0.0,1.0
2018-03-02,162.85,166.8997,158.35,160.4,45512,162.85,166.8997,158.35,160.4,45512,0.0,1.0
2018-03-05,167.25,168.5,160.1,160.65,48139,167.25,168.5,160.1,160.65,48139,0.0,1.0
2018-03-06,171.7,172.25,165.5,167.85,38792,171.7,172.25,165.5,167.85,38792,0.0,1.0
2018-03-07,175.8,176.0,167.6,169.35,41314,175.8,176.0,167.6,169.35,41314,0.0,1.0
2018-03-08,172.7,176.0,171.9,176.0,31643,172.7,176.0,171.9,176.0,31643,0.0,1.0
2018-03-09,175.9,176.0,172.05,174.75,35704,175.9,176.0,172.05,174.75,35704,0.0,1.0
2018-03-12,176.5,177.75,174.375,176.3,30799,176.5,177.75,174.375,176.3,30799,0.0,1.0
2018-03-13,179.3,182.575,176.45,178.05,27210,179.3,182.575,176.45,178.05,27210,0.0,1.0
2018-03-14,177.95,180.95,176.2501,180.95,34062,177.95,180.95,176.2501,180.95,34062,0.0,1.0
2018-03-15,175.7,181.8,173.55,177.9,26505,175.7,181.8,173.55,177.9,26505,0.0,1.0
2018-03-16,178.25,180.0,174.7,175.65,97292,178.25,180.0,174.7,175.65,97292,0.0,1.0
2018-03-19,175.4,177.15,172.05,177.15,33367,175.4,177.15,172.05,177.15,33367,0.0,1.0
2018-03-20,174.45,176.8,173.85,175.75,17732,174.45,176.8,173.85,175.75,17732,0.0,1.0
2018-03-21,177.65,178.8312,173.4,173.4,28515,177.65,178.8312,173.4,173.4,28515,0.0,1.0
2018-03-22,172.95,178.8,172.6,174.9,34695,172.95,178.8,172.6,174.9,34695,0.0,1.0
2018-03-23,169.4,177.4,168.9,173.9,35219,169.4,177.4,168.9,173.9,35219,0.0,1.0
2018-03-26,175.0,175.5,170.0,171.3,35952,175.0,175.5,170.0,171.3,35952,0.0,1.0
2018-03-27,169.7,175.4,164.55,175.4,30124,169.7,175.4,164.55,175.4,30124,0.0,1.0
2018-03-28,171.35,172.85,168.45,169.65,36103,171.35,172.85,168.45,169.65,36103,0.0,1.0
2018-03-29,173.75,175.125,170.95,170.95,57197,173.75,175.125,170.95,170.95,57197,0.0,1.0
2018-04-02,170.85,173.2,168.45,173.2,75296,170.85,173.2,168.45,173.2,75296,0.0,1.0
2018-04-03,174.45,174.5,169.4,171.8,56254,174.45,174.5,169.4,171.8,56254,0.0,1.0
2018-04-04,178.65,179.625,170.475,170.85,60027,178.65,179.625,170.475,170.85,60027,0.0,1.0
2018-04-05,182.5,183.35,179.4,180.8,35922,182.5,183.35,179.4,180.8,35922,0.0,1.0
2018-04-06,176.9,182.75,174.8,180.65,52810,176.9,182.75,174.8,180.65,52810,0.0,1.0
2018-04-09,175.85,182.2,175.85,178.5,53664,175.85,182.2,175.85,178.5,53664,0.0,1.0
2018-04-10,176.9,179.2,176.5,178.25,46739,176.9,179.2,176.5,178.25,46739,0.0,1.0
2018-04-11,175.7,178.3,174.1,175.85,36195,175.7,178.3,174.1,175.85,36195,0.0,1.0
2018-04-12,173.4,176.0,172.1,174.95,35475,173.4,176.0,172.1,174.95,35475,0.0,1.0
2018-04-13,173.85,176.8,171.9656,174.75,25483,173.85,176.8,171.9656,174.75,25483,0.0,1.0
2018-04-16,176.25,179.35,171.2,175.1,26205,176.25,179.35,171.2,175.1,26205,0.0,1.0
2018-04-17,176.95,178.95,174.95,177.65,44886,176.95,178.95,174.95,177.65,44886,0.0,1.0
2018-04-18,179.5,180.9,177.1,177.1,36971,179.5,180.9,177.1,177.1,36971,0.0,1.0
2018-04-19,170.25,179.5,169.3001,179.15,63937,170.25,179.5,169.3001,179.15,63937,0.0,1.0
2018-04-20,166.85,175.05,165.7,169.3,60225,166.85,175.05,165.7,169.3,60225,0.0,1.0
2018-04-23,168.75,171.75,166.7,167.6,61881,168.75,171.75,166.7,167.6,61881,0.0,1.0
2018-04-24,168.55,172.75,167.15,170.3,48752,168.55,172.75,167.15,170.3,48752,0.0,1.0
2018-04-25,169.45,170.85,168.0,168.7,33176,169.45,170.85,168.0,168.7,33176,0.0,1.0
2018-04-26,172.7,174.0,167.25,170.45,47571,172.7,174.0,167.25,170.45,47571,0.0,1.0
2018-04-27,171.6,173.475,170.2,173.3,27133,171.6,173.475,170.2,173.3,27133,0.0,1.0
2018-04-30,170.35,173.35,170.25,171.7,49870,170.35,173.35,170.25,171.7,49870,0.0,1.0
2018-05-01,175.5,176.3,168.35,169.45,73644,175.5,176.3,168.35,169.45,73644,0.0,1.0
2018-05-02,173.3,178.1,172.475,177.8,54934,173.3,178.1,172.475,177.8,54934,0.0,1.0
2018-05-03,172.6,172.95,169.7,170.25,30097,172.6,172.95,169.7,170.25,30097,0.0,1.0
2018-05-04,174.25,175.525,172.25,172.25,47849,174.25,175.525,172.25,172.25,47849,0.0,1.0
2018-05-07,174.95,175.25,173.1,174.7,36251,174.95,175.25,173.1,174.7,36251,0.0,1.0
2018-05-08,177.25,177.35,173.7,174.65,29823,177.25,177.35,173.7,174.65,29823,0.0,1.0
2018-05-09,175.6,177.5,172.5,177.5,31650,175.6,177.5,172.5,177.5,31650,0.0,1.0
2018-05-10,173.8,177.65,172.2,175.6,38081,173.8,177.65,172.2,175.6,38081,0.0,1.0
2018-05-11,177.4,178.25,173.45,174.45,34609,177.4,178.25,173.45,174.45,34609,0.0,1.0
2018-05-14,175.4,179.8,174.7,177.7,19533,175.4,179.8,174.7,177.7,19533,0.0,1.0
2018-05-15,168.75,174.8,166.25,174.8,46173,168.75,174.8,166.25,174.8,46173,0.0,1.0
2018-05-16,170.5,171.9,165.85,168.45,40068,170.5,171.9,165.85,168.45,40068,0.0,1.0
2018-05-17,173.25,174.6,170.6,170.6,38245,173.25,174.6,170.6,170.6,38245,0.0,1.0
2018-05-18,177.2,178.7,173.9,174.15,52806,177.2,178.7,173.9,174.15,52806,0.0,1.0
2018-05-21,177.0,178.6,176.25,177.5,72611,177.0,178.6,176.25,177.5,72611,0.0,1.0
2018-05-22,178.15,178.55,175.7,177.55,64917,178.15,178.55,175.7,177.55,64917,0.0,1.0
2018-05-23,180.0,181.95,177.0,177.0,67944,180.0,181.95,177.0,177.0,67944,0.0,1.0
2018-05-24,178.75,181.2,178.25,180.0,42275,178.75,181.2,178.25,180.0,42275,0.0,1.0
2018-05-25,183.3,184.8,177.65,178.15,59807,183.3,184.8,177.65,178.15,59807,0.0,1.0
2018-05-29,178.45,184.05,178.15,182.1,93505,178.45,184.05,178.15,182.1,93505,0.0,1.0
2018-05-30,202.0,206.0,189.95,193.95,257349,202.0,206.0,189.95,193.95,257349,0.0,1.0
2018-05-31,207.6,209.05,197.55,202.95,82704,207.6,209.05,197.55,202.95,82704,0.0,1.0
2018-06-01,218.95,219.6,208.65,209.9,104279,218.95,219.6,208.65,209.9,104279,0.0,1.0
2018-06-04,220.9,224.95,219.1,220.25,71973,220.9,224.95,219.1,220.25,71973,0.0,1.0
2018-06-05,221.4,224.45,219.5,221.2,57437,221.4,224.45,219.5,221.2,57437,0.0,1.0
2018-06-06,220.8,223.3,219.8,222.35,42561,220.8,223.3,219.8,222.35,42561,0.0,1.0
2018-06-07,214.3,224.0877,213.5,221.7,87132,214.3,224.0877,213.5,221.7,87132,0.0,1.0
2018-06-08,216.85,218.45,215.45,216.4,90966,216.85,218.45,215.45,216.4,90966,0.0,1.0
2018-06-11,216.95,218.975,215.85,218.1,44531,216.95,218.975,215.85,218.1,44531,0.0,1.0
2018-06-12,219.4,219.9,216.75,217.6,36517,219.4,219.9,216.75,217.6,36517,0.0,1.0
2018-06-13,212.75,219.7,212.4,219.25,63939,212.75,219.7,212.4,219.25,63939,0.0,1.0
2018-06-14,212.25,217.5,211.35,213.6,44366,212.25,217.5,211.35,213.6,44366,0.0,1.0
2018-06-15,211.9,212.15,209.05,210.55,86781,211.9,212.15,209.05,210.55,86781,0.0,1.0
2018-06-18,211.2,213.6819,207.0,210.5,79494,211.2,213.6819,207.0,210.5,79494,0.0,1.0
2018-06-19,209.65,212.55,206.3,208.8,26747,209.65,212.55,206.3,208.8,26747,0.0,1.0
2018-06-20,208.3,212.05,207.15,210.35,55968,208.3,212.05,207.15,210.35,55968,0.0,1.0
2018-06-21,205.95,214.0,203.7,208.8,53016,205.95,214.0,203.7,208.8,53016,0.0,1.0
2018-06-22,207.7,211.35,200.051,208.95,133687,207.7,211.35,200.051,208.95,133687,0.0,1.0
2018-06-25,202.4,207.3,201.6,207.2,56098,202.4,207.3,201.6,207.2,56098,0.0,1.0
2018-06-26,206.1,207.15,203.95,204.85,73078,206.1,207.15,203.95,204.85,73078,0.0,1.0
2018-06-27,199.8,207.7,198.475,207.7,58321,199.8,207.7,198.475,207.7,58321,0.0,1.0
2018-06-28,206.15,206.8,199.05,200.9,61778,206.15,206.8,199.05,200.9,61778,0.0,1.0
2018-06-29,207.65,210.0,206.0,208.15,59850,207.65,210.0,206.0,208.15,59850,0.0,1.0
2018-07-02,209.55,209.8,205.55,206.05,23439,209.55,209.8,205.55,206.05,23439,0.0,1.0
2018-07-03,208.8,211.6,207.45,210.15,15477,208.8,211.6,207.45,210.15,15477,0.0,1.0
2018-07-05,213.05,213.3,206.4875,209.8,55937,213.05,213.3,206.4875,209.8,55937,0.0,1.0
2018-07-06,214.55,216.4,212.0,213.3,22434,214.55,216.4,212.0,213.3,22434,0.0,1.0
2018-07-09,217.6,217.6,214.3,215.9,46461,217.6,217.6,214.3,215.9,46461,0.0,1.0
2018-07-10,217.15,219.9,213.3,217.6,61185,217.15,219.9,213.3,217.6,61185,0.0,1.0
2018-07-11,214.3,220.0,213.9,216.15,38651,214.3,220.0,213.9,216.15,38651,0.0,1.0
2018-07-12,217.05,219.65,212.45,215.95,42569,217.05,219.65,212.45,215.95,42569,0.0,1.0
2018-07-13,218.35,219.0,216.45,217.15,29109,218.35,219.0,216.45,217.15,29109,0.0,1.0
2018-07-16,217.45,218.85,215.725,218.35,18580,217.45,218.85,215.725,218.35,18580,0.0,1.0
2018-07-17,219.5,220.6,215.425,216.2,54122,219.5,220.6,215.425,216.2,54122,0.0,1.0
2018-07-18,219.2,220.0,217.0,219.7,68794,219.2,220.0,217.0,219.7,68794,0.0,1.0
2018-07-19,224.9,225.0,219.1,219.5,42369,224.9,225.0,219.1,219.5,42369,0.0,1.0
2018-07-20,220.1,225.0,220.05,225.0,22529,220.1,225.0,220.05,225.0,22529,0.0,1.0
2018-07-23,219.8,222.825,217.0,218.65,26922,219.8,222.825,217.0,218.65,26922,0.0,1.0
2018-07-24,214.0,220.95,210.3,220.95,52038,214.0,220.95,210.3,220.95,52038,0.0,1.0
2018-07-25,212.5,215.9625,208.15,213.25,88465,212.5,215.9625,208.15,213.25,88465,0.0,1.0
2018-07-26,217.1,218.55,209.7,212.4,33922,217.1,218.55,209.7,212.4,33922,0.0,1.0
2018-07-27,208.8,217.4,207.55,217.4,29828,208.8,217.4,207.55,217.4,29828,0.0,1.0
2018-07-30,206.5,211.3,206.35,209.2,39844,206.5,211.3,206.35,209.2,39844,0.0,1.0
2018-07-31,212.45,213.7,207.4,209.3,54793,212.45,213.7,207.4,209.3,54793,0.0,1.0
2018-08-01,210.6,215.0,206.9,212.4,65179,210.6,215.0,206.9,212.4,65179,0.0,1.0
2018-08-02,212.0,213.3,209.0,209.0,35833,212.0,213.3,209.0,209.0,35833,0.0,1.0
2018-08-03,213.6,213.95,209.65,210.1,24622,213.6,213.95,209.65,210.1,24622,0.0,1.0
2018-08-06,210.5,215.05,208.35,213.6,111277,210.5,215.05,208.35,213.6,111277,0.0,1.0
2018-08-07,224.35,236.7,222.25,223.8,126625,224.35,236.7,222.25,223.8,126625,0.0,1.0
2018-08-08,223.45,229.95,219.1,225.7,65825,223.45,229.95,219.1,225.7,65825,0.0,1.0
2018-08-09,228.2,230.7,223.8,223.9,41991,228.2,230.7,223.8,223.9,41991,0.0,1.0
2018-08-10,228.2,231.0,222.175,227.8,33734,228.2,231.0,222.175,227.8,33734,0.0,1.0
2018-08-13,224.15,230.0,223.7,229.15,49525,224.15,230.0,223.7,229.15,49525,0.0,1.0
2018-08-14,226.6,232.85,224.5,224.9,36848,226.6,232.85,224.5,224.9,36848,0.0,1.0
2018-08-15,226.8,228.8,222.5,225.6,21530,226.8,228.8,222.5,225.6,21530,0.0,1.0
2018-08-16,230.15,234.8,228.3,228.7,32666,230.15,234.8,228.3,228.7,32666,0.0,1.0
2018-08-17,235.9,238.225,229.8,229.8,49441,235.9,238.225,229.8,229.8,49441,0.0,1.0
2018-08-20,234.15,239.5,232.1,236.0,42665,234.15,239.5,232.1,236.0,42665,0.0,1.0
2018-08-21,240.0,241.7,234.85,234.85,66137,240.0,241.7,234.85,234.85,66137,0.0,1.0
2018-08-22,239.85,242.5,237.0,239.8,37450,239.85,242.5,237.0,239.8,37450,0.0,1.0
2018-08-23,241.1,242.05,234.55,239.6,41899,241.1,242.05,234.55,239.6,41899,0.0,1.0
2018-08-24,242.8,244.95,241.4,241.4,31219,242.8,244.95,241.4,241.4,31219,0.0,1.0
2018-08-27,244.85,248.65,243.3,244.85,49516,244.85,248.65,243.3,244.85,49516,0.0,1.0
2018-08-28,244.35,246.45,241.0316,245.6,30164,244.35,246.45,241.0316,245.6,30164,0.0,1.0
2018-08-29,244.9,248.575,241.45,248.575,37324,244.9,248.575,241.45,248.575,37324,0.0,1.0
2018-08-30,241.7,245.35,240.801,244.9,30061,241.7,245.35,240.801,244.9,30061,0.0,1.0
2018-08-31,245.4,245.45,239.8,241.75,75389,245.4,245.45,239.8,241.75,75389,0.0,1.0
2018-09-04,245.1,245.925,241.525,244.75,41631,245.1,245.925,241.525,244.75,41631,0.0,1.0
2018-09-05,247.7,248.1,243.25,245.0,47424,247.7,248.1,243.25,245.0,47424,0.0,1.0
2018-09-06,248.05,250.625,246.625,247.35,42316,248.05,250.625,246.625,247.35,42316,0.0,1.0
2018-09-07,244.45,249.65,242.6,246.0,47686,244.45,249.65,242.6,246.0,47686,0.0,1.0
2018-09-10,244.35,245.375,240.6,245.35,52272,244.35,245.375,240.6,245.35,52272,0.0,1.0
2018-09-11,252.65,255.4,243.35,243.35,58645,252.65,255.4,243.35,243.35,58645,0.0,1.0
2018-09-12,248.85,253.3,247.825,252.25,64612,248.85,253.3,247.825,252.25,64612,0.0,1.0
2018-09-13,249.95,251.555,246.275,250.0,45532,249.95,251.555,246.275,250.0,45532,0.0,1.0
2018-09-14,256.95,261.8,248.7,249.95,51354,256.95,261.8,248.7,249.95,51354,0.0,1.0
2018-09-17,250.95,257.4,250.95,256.5,47507,250.95,257.4,250.95,256.5,47507,0.0,1.0
2018-09-18,254.9,257.0,252.55,252.55,49840,254.9,257.0,252.55,252.55,49840,0.0,1.0
2018-09-19,250.2,257.2,246.5,254.9,73280,250.2,257.2,246.5,254.9,73280,0.0,1.0
2018-09-20,246.6,252.3,244.3,251.15,80647,246.6,252.3,244.3,251.15,80647,0.0,1.0
2018-09-21,247.85,252.15,244.8,246.6,125195,247.85,252.15,244.8,246.6,125195,0.0,1.0
2018-09-24,248.85,252.05,246.6,246.6,68704,248.85,252.05,246.6,246.6,68704,0.0,1.0
2018-09-25,253.6,256.1,247.975,248.65,82266,253.6,256.1,247.975,248.65,82266,0.0,1.0
2018-09-26,253.5,255.0,250.15,253.6,52203,253.5,255.0,250.15,253.6,52203,0.0,1.0
2018-09-27,251.85,253.95,249.65,253.3,36325,251.85,253.95,249.65,253.3,36325,0.0,1.0
2018-09-28,253.0,256.35,248.85,250.3,69192,253.0,256.35,248.85,250.3,69192,0.0,1.0
2018-10-01,252.94,254.86,250.02,254.86,59093,252.94,254.86,250.02,254.86,59093,0.0,1.0
2018-10-02,248.54,254.96,247.73,252.52,58138,248.54,254.96,247.73,252.52,58138,0.0,1.0
2018-10-03,250.49,251.0,246.43,250.25,71822,250.49,251.0,246.43,250.25,71822,0.0,1.0
2018-10-04,244.88,250.62,243.06,250.62,63366,244.88,250.62,243.06,250.62,63366,0.0,1.0
2018-10-05,235.63,243.9,229.02,243.9,78253,235.63,243.9,229.02,243.9,78253,0.0,1.0
2018-10-08,230.31,236.27,229.0,233.86,59099,230.31,236.27,229.0,233.86,59099,0.0,1.0
2018-10-09,224.83,233.09,224.2755,228.8,47751,224.83,233.09,224.2755,228.8,47751,0.0,1.0
2018-10-10,215.39,224.57,215.39,223.11,54282,215.39,224.57,215.39,223.11,54282,0.0,1.0
2018-10-11,210.02,222.4,210.0,213.76,77791,210.02,222.4,210.0,213.76,77791,0.0,1.0
2018-10-12,210.76,215.0,206.775,213.9,68328,210.76,215.0,206.775,213.9,68328,0.0,1.0
2018-10-15,208.68,211.04,203.36,209.37,99745,208.68,211.04,203.36,209.37,99745,0.0,1.0
2018-10-16,216.73,217.82,207.36,210.47,42978,216.73,217.82,207.36,210.47,42978,0.0,1.0
2018-10-17,213.5,215.36,209.0037,215.36,38224,213.5,215.36,209.0037,215.36,38224,0.0,1.0
2018-10-18,210.02,213.69,208.1,212.4,31823,210.02,213.69,208.1,212.4,31823,0.0,1.0
2018-10-19,201.8,211.935,197.425,209.92,57223,201.8,211.935,197.425,209.92,57223,0.0,1.0
2018-10-22,195.28,203.06,194.23,202.25,66254,195.28,203.06,194.23,202.25,66254,0.0,1.0
2018-10-23,197.86,201.68,191.38,191.38,87752,197.86,201.68,191.38,191.38,87752,0.0,1.0
2018-10-24,190.7,198.33,190.45,197.48,58728,190.7,198.33,190.45,197.48,58728,0.0,1.0
2018-10-25,196.8,199.98,190.4,192.78,63515,196.8,199.98,190.4,192.78,63515,0.0,1.0
2018-10-26,201.68,210.3,192.53,192.53,66222,201.68,210.3,192.53,192.53,66222,0.0,1.0
2018-10-29,194.97,210.54,191.85,204.28,38063,194.97,210.54,191.85,204.28,38063,0.0,1.0
2018-10-30,205.65,207.67,191.385,194.27,43222,205.65,207.67,191.385,194.27,43222,0.0,1.0
2018-10-31,200.61,212.4474,197.8,207.69,81376,200.61,212.4474,197.8,207.69,81376,0.0,1.0
2018-11-01,204.39,210.56,200.61,201.01,60650,204.39,210.56,200.61,201.01,60650,0.0,1.0
2018-11-02,207.0,207.83,201.94,205.49,70559,207.0,207.83,201.94,205.49,70559,0.0,1.0
2018-11-05,206.12,213.1,204.47,206.97,65840,206.12,213.1,204.47,206.97,65840,0.0,1.0
2018-11-06,212.0,212.6,205.77,205.77,55054,212.0,212.6,205.77,205.77,55054,0.0,1.0
2018-11-07,215.83,243.02,199.15,211.86,55035,215.83,243.02,199.15,211.86,55035,0.0,1.0
2018-11-08,214.68,219.53,205.27,212.06,39593,214.68,219.53,205.27,212.06,39593,0.0,1.0
2018-11-09,165.2,193.5,161.99,193.5,369411,165.2,193.5,161.99,193.5,369411,0.0,1.0
2018-11-12,157.02,161.78,154.0,158.11,227206,157.02,161.78,154.0,158.11,227206,0.0,1.0
2018-11-13,167.88,172.733,159.575,162.01,153362,167.88,172.733,159.575,162.01,153362,0.0,1.0
2018-11-14,170.24,177.04,166.22,169.43,66050,170.24,177.04,166.22,169.43,66050,0.0,1.0
2018-11-15,172.01,173.04,164.4,168.65,53600,172.01,173.04,164.4,168.65,53600,0.0,1.0
2018-11-16,175.3,176.99,170.08,170.08,59575,175.3,176.99,170.08,170.08,59575,0.0,1.0
2018-11-19,167.58,175.28,167.07,175.28,62134,167.58,175.28,167.07,175.28,62134,0.0,1.0
2018-11-20,165.8,168.97,160.0,164.34,54275,165.8,168.97,160.0,164.34,54275,0.0,1.0
2018-11-21,167.44,169.44,166.04,166.58,39558,167.44,169.44,166.04,166.58,39558,0.0,1.0
2018-11-23,166.63,169.855,164.35,167.44,10256,166.63,169.855,164.35,167.44,10256,0.0,1.0
2018-11-26,167.71,170.0,159.9905,169.13,65703,167.71,170.0,159.9905,169.13,65703,0.0,1.0
2018-11-27,166.24,168.83,165.53,167.72,34669,166.24,168.83,165.53,167.72,34669,0.0,1.0
2018-11-28,169.87,171.13,159.16,167.21,68308,169.87,171.13,159.16,167.21,68308,0.0,1.0
2018-11-29,168.09,170.95,165.18,168.78,83706,168.09,170.95,165.18,168.78,83706,0.0,1.0
2018-11-30,164.56,168.85,163.01,167.33,86330,164.56,168.85,163.01,167.33,86330,0.0,1.0
2018-12-03,166.25,169.225,158.82,168.23,105653,166.25,169.225,158.82,168.23,105653,0.0,1.0
2018-12-04,150.65,166.81,149.25,165.37,148294,150.65,166.81,149.25,165.37,148294,0.0,1.0
2018-12-06,156.05,157.55,147.54,147.98,77048,156.05,157.55,147.54,147.98,77048,0.0,1.0
2018-12-07,150.26,158.7,148.39,155.05,53767,150.26,158.7,148.39,155.05,53767,0.0,1.0
2018-12-10,144.7,151.145,142.49,150.21,78386,144.7,151.145,142.49,150.21,78386,0.0,1.0
2018-12-11,144.74,150.0,143.13,147.2,48662,144.74,150.0,143.13,147.2,48662,0.0,1.0
2018-12-12,145.2,149.95,142.86,146.98,50551,145.2,149.95,142.86,146.98,50551,0.0,1.0
2018-12-13,140.71,145.23,140.63,145.11,61856,140.71,145.23,140.63,145.11,61856,0.0,1.0
2018-12-14,139.9,144.37,137.71,137.71,65356,139.9,144.37,137.71,137.71,65356,0.0,1.0
2018-12-17,137.9,142.86,135.87,138.98,93227,137.9,142.86,135.87,138.98,93227,0.0,1.0
2018-12-18,139.06,142.75,136.55,140.21,59253,139.06,142.75,136.55,140.21,59253,0.0,1.0
2018-12-19,135.44,143.0,135.09,138.6,67806,135.44,143.0,135.09,138.6,67806,0.0,1.0
2018-12-20,133.72,138.0,130.55,134.05,53011,133.72,138.0,130.55,134.05,53011,0.0,1.0
2018-12-21,127.46,133.72,126.0,131.33,137559,127.46,133.72,126.0,131.33,137559,0.0,1.0
2018-12-24,126.94,130.52,121.4,127.39,43301,126.94,130.52,121.4,127.39,43301,0.0,1.0
2018-12-26,132.25,132.44,123.97,127.14,127587,132.25,132.44,123.97,127.14,127587,0.0,1.0
2018-12-27,131.4,131.4,123.78,129.37,72058,131.4,131.4,123.78,129.37,72058,0.0,1.0
2018-12-28,131.45,134.89,127.75,131.33,40194,131.45,134.89,127.75,131.33,40194,0.0,1.0
2018-12-31,130.38,132.4,127.0,131.7,59963,130.38,132.4,127.0,131.7,59963,0.0,1.0
2019-01-02,131.39,134.34,128.3,128.3,79577,131.39,134.34,128.3,128.3,79577,0.0,1.0
2019-01-03,127.42,133.69,126.68,130.3,69010,127.42,133.69,126.68,130.3,69010,0.0,1.0
2019-01-04,134.01,135.33,125.805,128.81,57056,134.01,135.33,125.805,128.81,57056,0.0,1.0
2019-01-07,138.32,148.31,134.44,134.51,53685,138.32,148.31,134.44,134.51,53685,0.0,1.0
2019-01-08,141.16,142.15,137.55,139.41,72518,141.16,142.15,137.55,139.41,72518,0.0,1.0
2019-01-09,141.35,144.02,137.09,141.23,118350,141.35,144.02,137.09,141.23,118350,0.0,1.0
2019-01-10,143.72,144.99,139.515,140.04,62962,143.72,144.99,139.515,140.04,62962,0.0,1.0
2019-01-11,143.27,143.45,140.7416,142.71,59647,143.27,143.45,140.7416,142.71,59647,0.0,1.0
2019-01-14,142.8,143.52,140.75,141.74,55897,142.8,143.52,140.75,141.74,55897,0.0,1.0
2019-01-15,147.9,148.47,140.5,142.58,121941,147.9,148.47,140.5,142.58,121941,0.0,1.0
2019-01-16,146.0,149.73,144.15,148.02,51828,146.0,149.73,144.15,148.02,51828,0.0,1.0
2019-01-17,148.8,150.465,144.43,145.07,60514,148.8,150.465,144.43,145.07,60514,0.0,1.0
2019-01-18,149.25,151.81,148.7,149.08,38808,149.25,151.81,148.7,149.08,38808,0.0,1.0
2019-01-22,146.42,154.4499,145.3,148.3,64475,146.42,154.4499,145.3,148.3,64475,0.0,1.0
2019-01-23,146.48,148.961,143.58,147.22,38301,146.48,148.961,143.58,147.22,38301,0.0,1.0
2019-01-24,149.61,151.034,144.1943,146.47,88132,149.61,151.034,144.1943,146.47,88132,0.0,1.0
2019-01-25,152.64,154.96,147.97,151.26,103515,152.64,154.96,147.97,151.26,103515,0.0,1.0
2019-01-28,151.41,153.71,149.58,150.57,87132,151.41,153.71,149.58,150.57,87132,0.0,1.0
2019-01-29,155.07,155.83,150.42,150.91,80939,155.07,155.83,150.42,150.91,80939,0.0,1.0
2019-01-30,160.07,160.81,154.23,156.45,105043,160.07,160.81,154.23,156.45,105043,0.0,1.0
2019-01-31,166.29,171.03,159.99,159.99,123627,166.29,171.03,159.99,159.99,123627,0.0,1.0
2019-02-01,162.0,168.1569,158.93,167.68,84651,162.0,168.1569,158.93,167.68,84651,0.0,1.0
2019-02-04,161.29,162.265,158.08,161.78,119649,161.29,162.265,158.08,161.78,119649,0.0,1.0
2019-02-05,134.37,153.2291,132.42,151.32,320352,134.37,153.2291,132.42,151.32,320352,0.0,1.0
2019-02-06,131.46,141.0,131.46,134.0,152126,131.46,141.0,131.46,134.0,152126,0.0,1.0
2019-02-07,136.21,136.9,130.01,131.41,142168,136.21,136.9,130.01,131.41,142168,0.0,1.0
2019-02-08,139.56,140.13,130.0376,135.0,158588,139.56,140.13,130.0376,135.0,158588,0.0,1.0
2019-02-11,138.12,140.22,137.315,140.22,121791,138.12,140.22,137.315,140.22,121791,0.0,1.0
2019-02-12,147.07,147.74,140.12,140.12,133632,147.07,147.74,140.12,140.12,133632,0.0,1.0
2019-02-13,143.9,148.42,142.54,147.27,96388,143.9,148.42,142.54,147.27,96388,0.0,1.0
2019-02-14,139.55,143.13,139.54,143.13,117739,139.55,143.13,139.54,143.13,117739,0.0,1.0
2019-02-15,140.12,142.09,139.28,141.0,63667,140.12,142.09,139.28,141.0,63667,0.0,1.0
2019-02-19,146.21,146.885,139.79,139.79,118940,146.21,146.885,139.79,139.79,118940,0.0,1.0
2019-02-20,141.64,148.52,140.17,146.25,100620,141.64,148.52,140.17,146.25,100620,0.0,1.0
2019-02-21,143.89,144.49,141.03,141.43,184123,143.89,144.49,141.03,141.43,184123,0.0,1.0
2019-02-22,143.5,145.68,143.21,145.37,126395,143.5,145.68,143.21,145.37,126395,0.0,1.0
2019-02-25,143.33,145.69,143.26,145.33,89024,143.33,145.69,143.26,145.33,89024,0.0,1.0
2019-02-26,140.85,144.0,138.7157,142.87,69261,140.85,144.0,138.7157,142.87,69261,0.0,1.0
2019-02-27,139.8,141.16,138.42,140.62,76287,139.8,141.16,138.42,140.62,76287,0.0,1.0
2019-02-28,138.43,141.14,138.1,139.74,99375,138.43,141.14,138.1,139.74,99375,0.0,1.0
2019-03-01,137.75,139.93,134.86,139.93,70820,137.75,139.93,134.86,139.93,70820,0.0,1.0
2019-03-04,136.75,139.33,136.495,137.87,72717,136.75,139.33,136.495,137.87,72717,0.0,1.0
2019-03-05,130.89,136.84,130.67,136.84,63451,130.89,136.84,130.67,136.84,63451,0.0,1.0
2019-03-06,126.42,132.96,126.42,131.24,73270,126.42,132.96,126.42,131.24,73270,0.0,1.0
2019-03-07,126.81,128.73,126.2,126.47,82744,126.81,128.73,126.2,126.47,82744,0.0,1.0
2019-03-08,124.57,128.15,123.93,126.07,57509,124.57,128.15,123.93,126.07,57509,0.0,1.0
2019-03-11,126.83,128.66,124.0602,124.0602,96906,126.83,128.66,124.0602,124.0602,96906,0.0,1.0
2019-03-12,124.0,129.36,123.68,127.29,56013,124.0,129.36,123.68,127.29,56013,0.0,1.0
2019-03-13,123.37,126.34,123.32,125.66,88759,123.37,126.34,123.32,125.66,88759,0.0,1.0
2019-03-14,121.16,125.0,120.61,123.38,71328,121.16,125.0,120.61,123.38,71328,0.0,1.0
2019-03-15,117.37,124.85,117.36,121.52,313938,117.37,124.85,117.36,121.52,313938,0.0,1.0
2019-03-18,120.35,120.47,116.85,117.35,101080,120.35,120.47,116.85,117.35,101080,0.0,1.0
2019-03-19,115.75,121.25,115.36,120.85,69139,115.75,121.25,115.36,120.85,69139,0.0,1.0
2019-03-20,115.47,118.36,112.0,115.6349,97538,115.47,118.36,112.0,115.6349,97538,0.0,1.0
2019-03-21,116.68,120.32,115.3,115.3,75538,116.68,120.32,115.3,115.3,75538,0.0,1.0
2019-03-22,114.3,117.31,112.72,116.0,80928,114.3,117.31,112.72,116.0,80928,0.0,1.0
2019-03-25,116.52,118.95,113.56,113.56,157528,116.52,118.95,113.56,113.56,157528,0.0,1.0
2019-03-26,117.21,119.67,115.45,117.4,67951,117.21,119.67,115.45,117.4,67951,0.0,1.0
2019-03-27,118.34,119.42,116.2901,117.3,91697,118.34,119.42,116.2901,117.3,91697,0.0,1.0
2019-03-28,117.25,119.0,115.0,118.36,84369,117.25,119.0,115.0,118.36,84369,0.0,1.0
2019-03-29,117.53,120.0335,116.6,118.15,131794,117.53,120.0335,116.6,118.15,131794,0.0,1.0
2019-04-01,119.75,121.15,117.81,117.83,156923,119.75,121.15,117.81,117.83,156923,0.0,1.0
2019-04-02,119.43,120.09,118.11,119.26,89287,119.43,120.09,118.11,119.26,89287,0.0,1.0
2019-04-03,125.4,126.05,120.0,121.05,159490,125.4,126.05,120.0,121.05,159490,0.0,1.0
2019-04-04,128.98,129.23,125.12,125.12,100388,128.98,129.23,125.12,125.12,100388,0.0,1.0
2019-04-05,128.71,130.01,127.95,129.51,145010,128.71,130.01,127.95,129.51,145010,0.0,1.0
2019-04-08,129.71,129.97,127.61,128.39,94926,129.71,129.97,127.61,128.39,94926,0.0,1.0
2019-04-09,124.19,130.18,124.05,129.39,68552,124.19,130.18,124.05,129.39,68552,0.0,1.0
2019-04-10,128.72,128.86,124.18,124.18,89560,128.72,128.86,124.18,124.18,89560,0.0,1.0
2019-04-11,129.3,130.19,128.18,129.44,60126,129.3,130.19,128.18,129.44,60126,0.0,1.0
2019-04-12,126.86,130.31,126.69,130.31,70564,126.86,130.31,126.69,130.31,70564,0.0,1.0
2019-04-15,125.69,128.09,124.955,127.11,88699,125.69,128.09,124.955,127.11,88699,0.0,1.0
2019-04-16,128.55,128.98,126.38,126.38,72116,128.55,128.98,126.38,126.38,72116,0.0,1.0
2019-04-17,127.1,130.5741,124.44,129.35,95709,127.1,130.5741,124.44,129.35,95709,0.0,1.0
2019-04-18,127.99,129.33,125.54,126.41,52898,127.99,129.33,125.54,126.41,52898,0.0,1.0
2019-04-22,123.55,127.37,123.28,127.37,76422,123.55,127.37,123.28,127.37,76422,0.0,1.0
2019-04-23,126.72,127.06,123.71,123.71,60824,126.72,127.06,123.71,123.71,60824,0.0,1.0
2019-04-24,127.08,127.48,125.09,126.52,37802,127.08,127.48,125.09,126.52,37802,0.0,1.0
2019-04-25,123.05,126.48,121.925,126.48,92494,123.05,126.48,121.925,126.48,92494,0.0,1.0
2019-04-26,122.64,123.12,120.96,123.12,81431,122.64,123.12,120.96,123.12,81431,0.0,1.0
2019-04-29,123.63,126.0229,122.7,122.94,79570,123.63,126.0229,122.7,122.94,79570,0.0,1.0
2019-04-30,124.77,125.07,122.0,123.39,81297,124.77,125.07,122.0,123.39,81297,0.0,1.0
2019-05-01,125.86,130.14,124.98,125.39,111141,125.86,130.14,124.98,125.39,111141,0.0,1.0
2019-05-02,125.43,128.35,124.74,126.06,44197,125.43,128.35,124.74,126.06,44197,0.0,1.0
2019-05-03,125.44,127.56,125.01,126.66,82056,125.44,127.56,125.01,126.66,82056,0.0,1.0
2019-05-06,124.51,125.09,122.72,123.36,72051,124.51,125.09,122.72,123.36,72051,0.0,1.0
2019-05-07,126.46,127.415,119.645,123.28,124680,126.46,127.415,119.645,123.28,124680,0.0,1.0
2019-05-08,120.49,125.95,120.48,124.95,95494,120.49,125.95,120.48,124.95,95494,0.0,1.0
2019-05-09,121.83,122.23,117.15,119.5,85012,121.83,122.23,117.15,119.5,85012,0.0,1.0
2019-05-10,121.42,122.04,118.7906,121.61,77196,121.42,122.04,118.7906,121.61,77196,0.0,1.0
2019-05-13,117.85,120.075,116.46,119.48,74285,117.85,120.075,116.46,119.48,74285,0.0,1.0
2019-05-14,120.54,121.37,116.9,119.32,84999,120.54,121.37,116.9,119.32,84999,0.0,1.0
2019-05-15,121.26,121.5,118.2,119.5,157996,121.26,121.5,118.2,119.5,157996,0.0,1.0
2019-05-16,124.76,125.9968,120.82,122.07,106517,124.76,125.9968,120.82,122.07,106517,0.0,1.0
2019-05-17,121.69,124.615,121.46,123.86,121038,121.69,124.615,121.46,123.86,121038,0.0,1.0
2019-05-20,123.82,129.0,119.5,120.55,130444,123.82,129.0,119.5,120.55,130444,0.0,1.0
2019-05-21,130.0,130.11,124.11,124.78,168682,130.0,130.11,124.11,124.78,168682,0.0,1.0
2019-05-22,133.0,134.05,128.36,128.36,211734,133.0,134.05,128.36,128.36,211734,0.0,1.0
2019-05-23,136.1,136.825,131.21,131.21,210874,136.1,136.825,131.21,131.21,210874,0.0,1.0
2019-05-24,156.31,161.87,145.71,145.71,315524,156.31,161.87,145.71,145.71,315524,0.0,1.0
2019-05-28,150.94,156.48,150.01,156.48,174718,150.94,156.48,150.01,156.48,174718,0.0,1.0
2019-05-29,150.36,154.135,149.26,150.13,157073,150.36,154.135,149.26,150.13,157073,0.0,1.0
2019-05-30,148.05,152.54,145.17,150.24,115779,148.05,152.54,145.17,150.24,115779,0.0,1.0
2019-05-31,143.6,148.9,143.02,148.71,143686,143.6,148.9,143.02,148.71,143686,0.0,1.0
2019-06-03,145.41,147.19,142.13,143.57,113276,145.41,147.19,142.13,143.57,113276,0.0,1.0
2019-06-04,149.56,149.58,144.41,147.08,149030,149.56,149.58,144.41,147.08,149030,0.0,1.0
2019-06-05,152.82,154.06,149.0,150.23,116909,152.82,154.06,149.0,150.23,116909,0.0,1.0
2019-06-06,151.26,154.99,149.55,152.0,90403,151.26,154.99,149.55,152.0,90403,0.0,1.0
2019-06-07,152.5,153.3662,150.5,151.64,86270,152.5,153.3662,150.5,151.64,86270,0.0,1.0
2019-06-10,154.36,156.175,153.06,153.06,73701,154.36,156.175,153.06,153.06,73701,0.0,1.0
2019-06-11,153.27,156.4,151.1,156.35,78465,153.27,156.4,151.1,156.35,78465,0.0,1.0
2019-06-12,152.01,154.525,151.04,153.03,98726,152.01,154.525,151.04,153.03,98726,0.0,1.0
2019-06-13,155.52,155.74,152.83,152.83,118464,155.52,155.74,152.83,152.83,118464,0.0,1.0
2019-06-14,155.9,156.57,152.65,154.65,79231,155.9,156.57,152.65,154.65,79231,0.0,1.0
2019-06-17,153.9,156.47,150.9,155.59,73200,153.9,156.47,150.9,155.59,73200,0.0,1.0
2019-06-18,154.5,156.71,153.71,154.69,81887,154.5,156.71,153.71,154.69,81887,0.0,1.0
2019-06-19,155.53,156.97,151.9,154.44,110340,155.53,156.97,151.9,154.44,110340,0.0,1.0
2019-06-20,163.32,164.5,156.17,156.3,154777,163.32,164.5,156.17,156.3,154777,0.0,1.0
2019-06-21,158.36,161.72,157.4,161.62,154479,158.36,161.72,157.4,161.62,154479,0.0,1.0
2019-06-24,150.8,158.07,149.945,157.63,63263,150.8,158.07,149.945,157.63,63263,0.0,1.0
2019-06-25,146.73,156.99,146.02,150.75,115548,146.73,156.99,146.02,150.75,115548,0.0,1.0
2019-06-26,148.43,149.465,145.38,147.46,130174,148.43,149.465,145.38,147.46,130174,0.0,1.0
2019-06-27,156.26,156.63,148.26,148.83,116266,156.26,156.63,148.26,148.83,116266,0.0,1.0
2019-06-28,157.54,160.0,155.74,156.62,178732,157.54,160.0,155.74,156.62,178732,0.0,1.0
2019-07-01,157.02,161.0,155.98,159.0,140773,157.02,161.0,155.98,159.0,140773,0.0,1.0
2019-07-02,154.41,158.65,152.395,157.2,102813,154.41,158.65,152.395,157.2,102813,0.0,1.0
2019-07-03,157.88,158.57,155.02,155.26,59263,157.88,158.57,155.02,155.26,59263,0.0,1.0
2019-07-05,155.72,160.02,152.55,160.02,66313,155.72,160.02,152.55,160.02,66313,0.0,1.0
2019-07-08,153.66,156.2,152.63,155.0,52572,153.66,156.2,152.63,155.0,52572,0.0,1.0
2019-07-09,153.94,154.36,151.7915,152.7,65829,153.94,154.36,151.7915,152.7,65829,0.0,1.0
2019-07-10,156.98,157.37,153.265,154.97,48332,156.98,157.37,153.265,154.97,48332,0.0,1.0
2019-07-11,157.11,159.22,153.59,157.17,64955,157.11,159.22,153.59,157.17,64955,0.0,1.0
2019-07-12,160.11,161.4,157.7,157.7,54188,160.11,161.4,157.7,157.7,54188,0.0,1.0
2019-07-15,156.01,162.7,154.045,160.53,43432,156.01,162.7,154.045,160.53,43432,0.0,1.0
2019-07-16,156.31,158.82,154.85,156.17,27476,156.31,158.82,154.85,156.17,27476,0.0,1.0
2019-07-17,156.97,157.31,155.15,156.3,45969,156.97,157.31,155.15,156.3,45969,0.0,1.0
2019-07-18,159.72,160.2825,155.27,157.2,66367,159.72,160.2825,155.27,157.2,66367,0.0,1.0
2019-07-19,158.44,161.63,157.94,159.47,75036,158.44,161.63,157.94,159.47,75036,0.0,1.0
2019-07-22,156.83,159.27,155.8,158.69,78541,156.83,159.27,155.8,158.69,78541,0.0,1.0
2019-07-23,155.97,157.96,153.15,157.55,67073,155.97,157.96,153.15,157.55,67073,0.0,1.0
2019-07-24,161.16,161.55,155.54,155.65,58680,161.16,161.55,155.54,155.65,58680,0.0,1.0
2019-07-25,163.02,164.36,161.0,161.0,75290,163.02,164.36,161.0,161.0,75290,0.0,1.0
2019-07-26,162.91,165.29,162.81,163.53,75536,162.91,165.29,162.81,163.53,75536,0.0,1.0
2019-07-29,161.39,165.27,159.06,162.66,151381,161.39,165.27,159.06,162.66,151381,0.0,1.0
2019-07-30,176.0,187.9,167.1,167.1,240342,176.0,187.9,167.1,167.1,240342,0.0,1.0
2019-07-31,177.35,180.37,174.37,176.39,125881,177.35,180.37,174.37,176.39,125881,0.0,1.0
2019-08-01,177.2,185.98,175.74,178.19,104431,177.2,185.98,175.74,178.19,104431,0.0,1.0
2019-08-02,176.16,176.91,173.19,176.37,46915,176.16,176.91,173.19,176.37,46915,0.0,1.0
2019-08-05,172.22,176.175,170.33,172.48,89563,172.22,176.175,170.33,172.48,89563,0.0,1.0
2019-08-06,180.95,181.41,173.86,174.16,98295,180.95,181.41,173.86,174.16,98295,0.0,1.0
2019-08-07,180.92,181.18,175.77,178.1,94240,180.92,181.18,175.77,178.1,94240,0.0,1.0
2019-08-08,184.8,186.33,181.46,182.2,126114,184.8,186.33,181.46,182.2,126114,0.0,1.0
2019-08-09,182.0,184.75,180.7,182.67,92946,182.0,184.75,180.7,182.67,92946,0.0,1.0
2019-08-12,182.99,183.5,179.0,181.59,91987,182.99,183.5,179.0,181.59,91987,0.0,1.0
2019-08-13,184.42,186.57,180.95,182.76,102345,184.42,186.57,180.95,182.76,102345,0.0,1.0
2019-08-14,177.1,183.37,175.3,181.84,83347,177.1,183.37,175.3,181.84,83347,0.0,1.0
2019-08-15,179.73,181.13,176.26,177.75,82695,179.73,181.13,176.26,177.75,82695,0.0,1.0
2019-08-16,185.31,187.71,180.73,181.37,127404,185.31,187.71,180.73,181.37,127404,0.0,1.0
2019-08-19,183.97,189.32,183.35,187.92,130185,183.97,189.32,183.35,187.92,130185,0.0,1.0
2019-08-20,184.2,185.724,182.0,182.72,111210,184.2,185.724,182.0,182.72,111210,0.0,1.0
2019-08-21,191.36,192.58,184.8,186.47,151519,191.36,192.58,184.8,186.47,151519,0.0,1.0
2019-08-22,184.64,193.01,184.35,191.37,152595,184.64,193.01,184.35,191.37,152595,0.0,1.0
2019-08-23,175.8,185.99,174.39,183.7,151905,175.8,185.99,174.39,183.7,151905,0.0,1.0
2019-08-26,180.28,181.26,177.2998,177.94,73343,180.28,181.26,177.2998,177.94,73343,0.0,1.0
2019-08-27,174.59,182.17,173.73,182.08,98162,174.59,182.17,173.73,182.08,98162,0.0,1.0
2019-08-28,181.2,181.7,172.3,174.29,92150,181.2,181.7,172.3,174.29,92150,0.0,1.0
2019-08-29,179.66,185.76,179.33,183.09,68295,179.66,185.76,179.33,183.09,68295,0.0,1.0
2019-08-30,183.47,186.08,179.61,181.05,72476,183.47,186.08,179.61,181.05,72476,0.0,1.0
2019-09-03,178.18,183.62,177.91,181.34,124719,178.18,183.62,177.91,181.34,124719,0.0,1.0
2019-09-04,183.07,183.89,178.41,180.35,109068,183.07,183.89,178.41,180.35,109068,0.0,1.0
2019-09-05,185.64,187.84,182.88,185.25,182295,185.64,187.84,182.88,185.25,182295,0.0,1.0
2019-09-06,187.13,188.17,184.6,186.05,130637,187.13,188.17,184.6,186.05,130637,0.0,1.0
2019-09-09,191.25,192.8,186.93,187.8,121916,191.25,192.8,186.93,187.8,121916,0.0,1.0
2019-09-10,190.6,193.6,189.21,190.65,140880,190.6,193.6,189.21,190.65,140880,0.0,1.0
2019-09-11,201.07,201.53,188.9,190.99,154214,201.07,201.53,188.9,190.99,154214,0.0,1.0
2019-09-12,200.15,206.17,199.14,200.55,143649,200.15,206.17,199.14,200.55,143649,0.0,1.0
2019-09-13,200.28,201.48,196.96,201.48,71721,200.28,201.48,196.96,201.48,71721,0.0,1.0
2019-09-16,200.7,202.12,197.8,199.15,75030,200.7,202.12,197.8,199.15,75030,0.0,1.0
2019-09-17,198.72,202.545,198.28,199.98,99173,198.72,202.545,198.28,199.98,99173,0.0,1.0
2019-09-18,197.59,201.24,194.35,199.0,68588,197.59,201.24,194.35,199.0,68588,0.0,1.0
2019-09-19,195.56,199.84,195.56,197.84,47719,195.56,199.84,195.56,197.84,47719,0.0,1.0
2019-09-20,191.72,196.66,189.65,195.5,185949,191.72,196.66,189.65,195.5,185949,0.0,1.0
2019-09-23,194.0,196.61,190.6,191.99,117705,194.0,196.61,190.6,191.99,117705,0.0,1.0
2019-09-24,190.85,197.13,190.01,195.1,66619,190.85,197.13,190.01,195.1,66619,0.0,1.0
2019-09-25,192.18,193.3723,188.055,191.3,90437,192.18,193.3723,188.055,191.3,90437,0.0,1.0
2019-09-26,188.0,193.57,187.49,191.98,65432,188.0,193.57,187.49,191.98,65432,0.0,1.0
2019-09-27,183.41,188.9,180.11,188.9,108233,183.41,188.9,180.11,188.9,108233,0.0,1.0
2019-09-30,192.09,193.24,182.82,182.82,82907,192.09,193.24,182.82,182.82,82907,0.0,1.0
2019-10-01,191.38,195.0,189.6,192.7,55667,191.38,195.0,189.6,192.7,55667,0.0,1.0
2019-10-02,189.25,191.9,187.12,190.0,38052,189.25,191.9,187.12,190.0,38052,0.0,1.0
2019-10-03,188.26,190.4,185.62,189.0,35602,188.26,190.4,185.62,189.0,35602,0.0,1.0
2019-10-04,192.98,194.88,188.75,188.75,75149,192.98,194.88,188.75,188.75,75149,0.0,1.0
2019-10-07,189.97,194.5,188.69,192.5,53278,189.97,194.5,188.69,192.5,53278,0.0,1.0
2019-10-08,188.28,192.12,185.8629,188.06,38065,188.28,192.12,185.8629,188.06,38065,0.0,1.0
2019-10-09,188.92,190.89,187.6757,189.5,44286,188.92,190.89,187.6757,189.5,44286,0.0,1.0
2019-10-10,188.39,189.35,186.42,189.23,38959,188.39,189.35,186.42,189.23,38959,0.0,1.0
2019-10-11,191.1,196.22,190.49,190.49,56167,191.1,196.22,190.49,190.49,56167,0.0,1.0
2019-10-14,190.49,192.56,189.03,190.8,26766,190.49,192.56,189.03,190.8,26766,0.0,1.0
2019-10-15,195.83,197.73,188.005,188.005,31329,195.83,197.73,188.005,188.005,31329,0.0,1.0
2019-10-16,199.99,199.99,191.475,195.2,42610,199.99,199.99,191.475,195.2,42610,0.0,1.0
2019-10-17,200.12,204.21,199.2416,200.86,49012,200.12,204.21,199.2416,200.86,49012,0.0,1.0
2019-10-18,198.7,201.13,194.96,198.44,38934,198.7,201.13,194.96,198.44,38934,0.0,1.0
2019-10-21,200.57,202.6,198.82,200.99,30156,200.57,202.6,198.82,200.99,30156,0.0,1.0
2019-10-22,198.13,202.25,197.815,200.48,27853,198.13,202.25,197.815,200.48,27853,0.0,1.0
2019-10-23,198.01,199.6,196.7,197.33,29863,198.01,199.6,196.7,197.33,29863,0.0,1.0
2019-10-24,200.46,200.47,198.0,198.56,41600,200.46,200.47,198.0,198.56,41600,0.0,1.0
2019-10-25,206.21,209.75,198.72,198.78,61429,206.21,209.75,198.72,198.78,61429,0.0,1.0
2019-10-28,202.2,208.0,196.97,206.67,102023,202.2,208.0,196.97,206.67,102023,0.0,1.0
2019-10-29,196.35,210.0,194.12,210.0,103060,196.35,210.0,194.12,210.0,103060,0.0,1.0
2019-10-30,195.03,198.1985,187.99,197.78,61680,195.03,198.1985,187.99,197.78,61680,0.0,1.0
2019-10-31,191.65,197.55,191.1,195.03,49679,191.65,197.55,191.1,195.03,49679,0.0,1.0
2019-11-01,198.26,198.29,192.72,193.65,87597,198.26,198.29,192.72,193.65,87597,0.0,1.0
2019-11-04,195.17,200.66,194.02,200.66,51393,195.17,200.66,194.02,200.66,51393,0.0,1.0
2019-11-05,193.61,196.095,191.7,196.05,46550,193.61,196.095,191.7,196.05,46550,0.0,1.0
2019-11-06,196.82,198.09,193.31,194.7,43211,196.82,198.09,193.31,194.7,43211,0.0,1.0
2019-11-07,191.67,199.09,190.14,198.94,43170,191.67,199.09,190.14,198.94,43170,0.0,1.0
2019-11-08,191.12,193.925,190.72,192.17,33846,191.12,193.925,190.72,192.17,33846,0.0,1.0
2019-11-11,194.24,195.375,190.75,190.75,27672,194.24,195.375,190.75,190.75,27672,0.0,1.0
2019-11-12,194.96,198.75,190.99,194.78,38058,194.96,198.75,190.99,194.78,38058,0.0,1.0
2019-11-13,195.03,196.485,193.15,194.08,25574,195.03,196.485,193.15,194.08,25574,0.0,1.0
2019-11-14,195.54,197.51,193.95,194.62,18352,195.54,197.51,193.95,194.62,18352,0.0,1.0
2019-11-15,191.71,196.9,191.23,196.9,27900,191.71,196.9,191.23,196.9,27900,0.0,1.0
2019-11-18,192.06,193.49,191.505,191.96,26796,192.06,193.49,191.505,191.96,26796,0.0,1.0
2019-11-19,193.49,194.86,191.98,192.55,24810,193.49,194.86,191.98,192.55,24810,0.0,1.0
2019-11-20,195.83,198.975,192.32,192.32,35222,195.83,198.975,192.32,192.32,35222,0.0,1.0
2019-11-21,193.58,196.1,192.11,195.98,24480,193.58,196.1,192.11,195.98,24480,0.0,1.0
2019-11-22,192.0,195.03,192.0,194.36,18398,192.0,195.03,192.0,194.36,18398,0.0,1.0
2019-11-25,197.56,199.97,193.09,193.45,46439,197.56,199.97,193.09,193.45,46439,0.0,1.0
2019-11-26,201.29,201.49,194.7484,197.59,64575,201.29,201.49,194.7484,197.59,64575,0.0,1.0
2019-11-27,201.9,204.07,200.68,201.2,30573,201.9,204.07,200.68,201.2,30573,0.0,1.0
2019-11-29,200.01,201.99,200.01,201.17,13278,200.01,201.99,200.01,201.17,13278,0.0,1.0
2019-12-02,194.63,197.82,194.44,197.82,27808,194.63,197.82,194.44,197.82,27808,0.0,1.0
2019-12-03,199.0,199.305,192.14,192.59,51199,199.0,199.305,192.14,192.59,51199,0.0,1.0
2019-12-04,201.97,202.4,198.96,199.78,46335,201.97,202.4,198.96,199.78,46335,0.0,1.0
2019-12-05,204.22,204.68,202.17,202.17,58899,204.22,204.68,202.17,202.17,58899,0.0,1.0
2019-12-06,202.61,206.32,201.12,205.57,37825,202.61,206.32,201.12,205.57,37825,0.0,1.0
2019-12-09,202.31,204.72,201.715,202.24,33484,202.31,204.72,201.715,202.24,33484,0.0,1.0
2019-12-10,200.5,201.41,199.65,199.855,56070,200.5,201.41,199.65,199.855,56070,0.0,1.0
2019-12-11,201.21,202.15,198.555,201.15,21257,201.21,202.15,198.555,201.15,21257,0.0,1.0
2019-12-12,201.25,201.98,198.48,201.07,51415,201.25,201.98,198.48,201.07,51415,0.0,1.0
2019-12-13,200.81,202.24,199.62,201.0,39894,200.81,202.24,199.62,201.0,39894,0.0,1.0
2019-12-16,199.3,202.45,199.23,201.81,50193,199.3,202.45,199.23,201.81,50193,0.0,1.0
2019-12-17,196.8,199.99,196.02,199.4,56327,196.8,199.99,196.02,199.4,56327,0.0,1.0
2019-12-18,196.56,199.05,193.74,197.47,31611,196.56,199.05,193.74,197.47,31611,0.0,1.0
2019-12-19,195.33,196.8001,193.77,196.2,35864,195.33,196.8001,193.77,196.2,35864,0.0,1.0
2019-12-20,195.89,197.4789,194.44,196.17,118864,195.89,197.4789,194.44,196.17,118864,0.0,1.0
2019-12-23,193.03,196.77,192.71,196.54,35469,193.03,196.77,192.71,196.54,35469,0.0,1.0
2019-12-24,193.6,193.6,192.65,193.01,18434,193.6,193.6,192.65,193.01,18434,0.0,1.0
2019-12-26,194.0,194.61,192.04,192.04,12500,194.0,194.61,192.04,192.04,12500,0.0,1.0
2019-12-27,194.0,195.23,192.7,194.09,24570,194.0,195.23,192.7,194.09,24570,0.0,1.0
2019-12-30,192.59,194.98,192.03,194.98,40851,192.59,194.98,192.03,194.98,40851,0.0,1.0
2019-12-31,195.38,196.76,192.53,192.53,36414,195.38,196.76,192.53,192.53,36414,0.0,1.0
2020-01-02,196.6,197.48,193.21,196.18,61075,196.6,197.48,193.21,196.18,61075,0.0,1.0
2020-01-03,199.31,199.455,194.0,194.44,51954,199.31,199.455,194.0,194.44,51954,0.0,1.0
2020-01-06,199.03,201.86,197.94,197.94,32344,199.03,201.86,197.94,197.94,32344,0.0,1.0
2020-01-07,196.16,199.7,195.92,198.11,22338,196.16,199.7,195.92,198.11,22338,0.0,1.0
2020-01-08,197.04,199.105,196.78,196.95,21105,197.04,199.105,196.78,196.95,21105,0.0,1.0
2020-01-09,197.93,198.4,196.15,197.75,52846,197.93,198.4,196.15,197.75,52846,0.0,1.0
2020-01-10,202.43,202.54,196.74,198.18,52054,202.43,202.54,196.74,198.18,52054,0.0,1.0
2020-01-13,205.14,205.14,202.345,202.67,34794,205.14,205.14,202.345,202.67,34794,0.0,1.0
2020-01-14,207.33,208.91,204.75,204.75,19311,207.33,208.91,204.75,204.75,19311,0.0,1.0
2020-01-15,209.0,210.12,206.95,206.95,51647,209.0,210.12,206.95,206.95,51647,0.0,1.0
2020-01-16,211.56,212.4,209.55,210.25,23676,211.56,212.4,209.55,210.25,23676,0.0,1.0
2020-01-17,213.11,213.43,208.95,212.01,32640,213.11,213.43,208.95,212.01,32640,0.0,1.0
2020-01-21,214.61,215.0,211.6724,212.8,29773,214.61,215.0,211.6724,212.8,29773,0.0,1.0
2020-01-22,214.84,217.27,213.0,215.38,56676,214.84,217.27,213.0,215.38,56676,0.0,1.0
2020-01-23,224.71,225.2,214.69,214.69,79435,224.71,225.2,214.69,214.69,79435,0.0,1.0
2020-01-24,224.87,227.97,223.09,225.6,59548,224.87,227.97,223.09,225.6,59548,0.0,1.0
2020-01-27,223.72,226.36,221.63,221.63,22957,223.72,226.36,221.63,221.63,22957,0.0,1.0
2020-01-28,225.51,226.73,223.05,225.72,42291,225.51,226.73,223.05,225.72,42291,0.0,1.0
2020-01-29,218.0,225.45,217.8,225.45,92758,218.0,225.45,217.8,225.45,92758,0.0,1.0
2020-01-30,210.25,218.22,208.4,217.38,102883,210.25,218.22,208.4,217.38,102883,0.0,1.0
2020-01-31,224.02,235.0,199.0773,235.0,100744,224.02,235.0,199.0773,235.0,100744,0.0,1.0
2020-02-03,230.47,233.25,225.35,225.35,116915,230.47,233.25,225.35,225.35,116915,0.0,1.0
2020-02-04,224.7,233.54,224.595,233.54,71385,224.7,233.54,224.595,233.54,71385,0.0,1.0
2020-02-05,230.75,232.53,223.77,226.84,52727,230.75,232.53,223.77,226.84,52727,0.0,1.0
2020-02-06,229.6,232.0,227.92,232.0,31850,229.6,232.0,227.92,232.0,31850,0.0,1.0
2020-02-07,228.76,231.73,227.7,229.77,57709,228.76,231.73,227.7,229.77,57709,0.0,1.0
2020-02-10,233.29,234.9907,229.2,229.2,55710,233.29,234.9907,229.2,229.2,55710,0.0,1.0
2020-02-11,229.68,236.1,229.62,235.18,50462,229.68,236.1,229.62,235.18,50462,0.0,1.0
2020-02-12,228.79,231.3937,228.04,229.75,45387,228.79,231.3937,228.04,229.75,45387,0.0,1.0
2020-02-13,231.18,235.0,223.83,228.44,33602,231.18,235.0,223.83,228.44,33602,0.0,1.0
2020-02-14,229.84,231.83,228.81,231.83,25985,229.84,231.83,228.81,231.83,25985,0.0,1.0
2020-02-18,230.45,233.26,229.745,229.79,31991,230.45,233.26,229.745,229.79,31991,0.0,1.0
2020-02-19,228.15,232.86,227.655,231.26,35850,228.15,232.86,227.655,231.26,35850,0.0,1.0
2020-02-20,228.67,229.62,225.0,227.9,18261,228.67,229.62,225.0,227.9,18261,0.0,1.0
2020-02-21,228.13,229.66,225.5,228.89,18087,228.13,229.66,225.5,228.89,18087,0.0,1.0
2020-02-24,223.43,224.68,220.52,222.22,25137,223.43,224.68,220.52,222.22,25137,0.0,1.0
2020-02-25,209.11,226.39,209.11,224.51,48040,209.11,226.39,209.11,224.51,48040,0.0,1.0
2020-02-26,215.08,218.775,208.32,209.8,63829,215.08,218.775,208.32,209.8,63829,0.0,1.0
2020-02-27,208.39,215.98,208.3,210.53,67319,208.39,215.98,208.3,210.53,67319,0.0,1.0
2020-02-28,201.72,209.47,197.195,203.72,93751,201.72,209.47,197.195,203.72,93751,0.0,1.0
2020-03-02,205.57,210.16,199.41,201.65,61760,205.57,210.16,199.41,201.65,61760,0.0,1.0
2020-03-03,208.27,210.63,202.31,206.14,42904,208.27,210.63,202.31,206.14,42904,0.0,1.0
2020-03-04,216.85,217.63,209.58,210.94,48248,216.85,217.63,209.58,210.94,48248,0.0,1.0
2020-03-05,213.08,216.65,209.77,213.06,61489,213.08,216.65,209.77,213.06,61489,0.0,1.0
2020-03-06,213.71,213.71,204.54,207.3,37744,213.71,213.71,204.54,207.3,37744,0.0,1.0
2020-03-09,189.21,203.27,185.42,203.27,99523,189.21,203.27,185.42,203.27,99523,0.0,1.0
2020-03-10,189.13,192.58,175.13,192.58,71938,189.13,192.58,175.13,192.58,71938,0.0,1.0
2020-03-11,175.76,184.16,175.59,183.9,78467,175.76,184.16,175.59,183.9,78467,0.0,1.0
2020-03-12,137.78,169.92,137.58,163.88,133504,137.78,169.92,137.58,163.88,133504,0.0,1.0
2020-03-13,146.25,146.25,134.0927,145.52,95126,146.25,146.25,134.0927,145.52,95126,0.0,1.0
2020-03-16,123.1,130.21,115.9165,128.52,114414,123.1,130.21,115.9165,128.52,114414,0.0,1.0
2020-03-17,122.48,128.278,114.2306,125.39,111190,122.48,128.278,114.2306,125.39,111190,0.0,1.0
2020-03-18,111.73,120.44,99.58,114.61,90083,111.73,120.44,99.58,114.61,90083,0.0,1.0
2020-03-19,125.56,128.405,108.3,112.48,81216,125.56,128.405,108.3,112.48,81216,0.0,1.0
2020-03-20,118.0,131.08,114.72,123.22,81452,118.0,131.08,114.72,123.22,81452,0.0,1.0
2020-03-23,122.47,124.2,114.62,119.08,58355,122.47,124.2,114.62,119.08,58355,0.0,1.0
2020-03-24,133.81,135.28,128.93,128.93,69644,133.81,135.28,128.93,128.93,69644,0.0,1.0
2020-03-25,142.2,146.31,133.15,133.15,82991,142.2,146.31,133.15,133.15,82991,0.0,1.0
2020-03-26,164.31,164.52,144.28,144.28,85516,164.31,164.52,144.28,144.28,85516,0.0,1.0
2020-03-27,148.47,162.0,148.47,156.96,83213,148.47,162.0,148.47,156.96,83213,0.0,1.0
2020-03-30,151.4,151.81,145.8803,150.7,48336,151.4,151.81,145.8803,150.7,48336,0.0,1.0
2020-03-31,144.94,150.48,141.59,150.48,61134,144.94,150.48,141.59,150.48,61134,0.0,1.0
2020-04-01,117.98,141.69,117.18,136.41,113258,117.98,141.69,117.18,136.41,113258,0.0,1.0
2020-04-02,117.35,123.03,114.37,117.37,56009,117.35,123.03,114.37,117.37,56009,0.0,1.0
2020-04-03,108.21,127.16,108.02,115.6,82073,108.21,127.16,108.02,115.6,82073,0.0,1.0
2020-04-06,120.41,124.99,113.7,113.7,89624,120.41,124.99,113.7,113.7,89624,0.0,1.0
2020-04-07,123.59,132.187,120.81,125.08,57823,123.59,132.187,120.81,125.08,57823,0.0,1.0
2020-04-08,141.92,143.98,126.95,126.95,86615,141.92,143.98,126.95,126.95,86615,0.0,1.0
2020-04-09,140.95,152.13,136.535,138.15,92938,140.95,152.13,136.535,138.15,92938,0.0,1.0
2020-04-13,135.26,138.84,131.5721,138.84,44419,135.26,138.84,131.5721,138.84,44419,0.0,1.0
2020-04-14,134.26,140.55,132.8991,137.81,67667,134.26,140.55,132.8991,137.81,67667,0.0,1.0
2020-04-15,122.14,130.27,120.83,127.48,83508,122.14,130.27,120.83,127.48,83508,0.0,1.0
2020-04-16,125.04,125.63,115.47,123.58,105921,125.04,125.63,115.47,123.58,105921,0.0,1.0
2020-04-17,128.79,139.685,126.34,130.43,58121,128.79,139.685,126.34,130.43,58121,0.0,1.0
2020-04-20,120.68,126.495,119.26,124.36,46104,120.68,126.495,119.26,124.36,46104,0.0,1.0
2020-04-21,121.5,121.965,116.0,117.1,44897,121.5,121.965,116.0,117.1,44897,0.0,1.0
2020-04-22,126.72,128.16,124.15,126.29,50207,126.72,128.16,124.15,126.29,50207,0.0,1.0
2020-04-23,130.54,132.93,125.97,127.3,50937,130.54,132.93,125.97,127.3,50937,0.0,1.0
2020-04-24,137.13,137.58,131.0,131.58,43603,137.13,137.58,131.0,131.58,43603,0.0,1.0
2020-04-27,146.69,147.71,138.92,139.7,94742,146.69,147.71,138.92,139.7,94742,0.0,1.0
2020-04-28,155.85,157.37,148.84,148.84,85744,155.85,157.37,148.84,148.84,85744,0.0,1.0
2020-04-29,170.74,172.42,159.01,163.14,95580,170.74,172.42,159.01,163.14,95580,0.0,1.0
2020-04-30,154.68,166.78,153.06,164.09,75912,154.68,166.78,153.06,164.09,75912,0.0,1.0
2020-05-01,149.17,151.64,145.86,148.71,41762,149.17,151.64,145.86,148.71,41762,0.0,1.0
2020-05-04,150.48,150.865,142.22,145.21,58729,150.48,150.865,142.22,145.21,58729,0.0,1.0
2020-05-05,151.09,162.14,148.84,154.65,54662,151.09,162.14,148.84,154.65,54662,0.0,1.0
2020-05-06,148.42,153.7,147.63,152.11,38278,148.42,153.7,147.63,152.11,38278,0.0,1.0
2020-05-07,153.73,155.72,151.62,151.8,46050,153.73,155.72,151.62,151.8,46050,0.0,1.0
2020-05-08,161.39,161.39,156.4349,158.32,48146,161.39,161.39,156.4349,158.32,48146,0.0,1.0
2020-05-11,160.05,163.0,155.45,157.43,41493,160.05,163.0,155.45,157.43,41493,0.0,1.0
2020-05-12,149.44,158.86,149.32,158.86,35319,149.44,158.86,149.32,158.86,35319,0.0,1.0
2020-05-13,140.97,148.152,139.15,146.93,46385,140.97,148.152,139.15,146.93,46385,0.0,1.0
2020-05-14,140.9,142.08,134.0,136.86,49318,140.9,142.08,134.0,136.86,49318,0.0,1.0
2020-05-15,151.71,152.67,139.73,139.73,65462,151.71,152.67,139.73,139.73,65462,0.0,1.0
2020-05-18,162.18,165.44,153.46,153.46,72447,162.18,165.44,153.46,153.46,72447,0.0,1.0
2020-05-19,156.39,164.4647,156.39,159.41,67246,156.39,164.4647,156.39,159.41,67246,0.0,1.0
2020-05-20,167.6,167.77,158.73,158.73,68000,167.6,167.77,158.73,158.73,68000,0.0,1.0
2020-05-21,182.58,183.31,164.3201,166.76,172208,182.58,183.31,164.3201,166.76,172208,0.0,1.0
2020-05-22,186.73,187.23,175.5139,180.68,64750,186.73,187.23,175.5139,180.68,64750,0.0,1.0
2020-05-26,202.45,202.98,194.24,196.0,112726,202.45,202.98,194.24,196.0,112726,0.0,1.0
2020-05-27,204.98,210.0,183.52,210.0,114503,204.98,210.0,183.52,210.0,114503,0.0,1.0
2020-05-28,189.48,214.07,187.89,208.99,106776,189.48,214.07,187.89,208.99,106776,0.0,1.0
2020-05-29,190.19,191.8699,186.18,187.27,65220,190.19,191.8699,186.18,187.27,65220,0.0,1.0
2020-06-01,189.07,197.28,186.925,191.0,50206,189.07,197.28,186.925,191.0,50206,0.0,1.0
2020-06-02,188.7,192.98,186.16,190.82,53693,188.7,192.98,186.16,190.82,53693,0.0,1.0
2020-06-03,200.17,202.8,190.64,193.17,51135,200.17,202.8,190.64,193.17,51135,0.0,1.0
2020-06-04,197.29,203.99,195.37,195.37,43471,197.29,203.99,195.37,195.37,43471,0.0,1.0
2020-06-05,208.16,208.19,202.36,207.28,84075,208.16,208.19,202.36,207.28,84075,0.0,1.0
2020-06-08,208.22,214.27,207.86,213.19,41763,208.22,214.27,207.86,213.19,41763,0.0,1.0
2020-06-09,211.62,214.67,204.8905,205.0,57260,211.62,214.67,204.8905,205.0,57260,0.0,1.0
2020-06-10,202.84,211.125,200.41,210.71,52120,202.84,211.125,200.41,210.71,52120,0.0,1.0
2020-06-11,178.46,197.59,178.45,194.77,91693,178.46,197.59,178.45,194.77,91693,0.0,1.0
2020-06-12,186.21,189.46,179.27,189.46,61806,186.21,189.46,179.27,189.46,61806,0.0,1.0
2020-06-15,195.13,196.24,178.35,178.66,69066,195.13,196.24,178.35,178.66,69066,0.0,1.0
2020-06-16,199.46,204.98,197.18,202.89,56695,199.46,204.98,197.18,202.89,56695,0.0,1.0
2020-06-17,193.81,203.41,193.08,200.86,32819,193.81,203.41,193.08,200.86,32819,0.0,1.0
2020-06-18,187.29,194.96,186.92,190.95,60158,187.29,194.96,186.92,190.95,60158,0.0,1.0
2020-06-19,184.75,191.32,183.0,191.22,83611,184.75,191.32,183.0,191.22,83611,0.0,1.0
2020-06-22,188.25,188.37,179.73,182.16,36251,188.25,188.37,179.73,182.16,36251,0.0,1.0
2020-06-23,192.23,194.11,187.16,192.56,39970,192.23,194.11,187.16,192.56,39970,0.0,1.0
2020-06-24,181.99,188.6524,178.81,188.13,41918,181.99,188.6524,178.81,188.13,41918,0.0,1.0
2020-06-25,183.74,184.98,180.11,180.11,43519,183.74,184.98,180.11,180.11,43519,0.0,1.0
2020-06-26,174.33,182.73,174.04,180.76,97843,174.33,182.73,174.04,180.76,97843,0.0,1.0
2020-06-29,195.98,196.47,175.71,178.14,62900,195.98,196.47,175.71,178.14,62900,0.0,1.0
2020-06-30,192.85,196.0,190.14,196.0,57900,192.85,196.0,190.14,196.0,57900,0.0,1.0
2020-07-01,190.32,196.98,186.84,194.17,50700,190.32,196.98,186.84,194.17,50700,0.0,1.0
2020-07-02,187.21,195.34,185.84,195.34,29800,187.21,195.34,185.84,195.34,29800,0.0,1.0
2020-07-06,189.94,191.65,187.9,191.65,36800,189.94,191.65,187.9,191.65,36800,0.0,1.0
2020-07-07,185.33,192.69,184.62,188.79,41600,185.33,192.69,184.62,188.79,41600,0.0,1.0
2020-07-08,189.18,189.89,185.37,186.12,30400,189.18,189.89,185.37,186.12,30400,0.0,1.0
2020-07-09,178.79,189.17,177.59,188.2,42800,178.79,189.17,177.59,188.2,42800,0.0,1.0
2020-07-10,185.47,186.17,178.3,178.3,33600,185.47,186.17,178.3,178.3,33600,0.0,1.0
2020-07-13,180.11,190.48,180.11,189.02,68600,180.11,190.48,180.11,189.02,68600,0.0,1.0
2020-07-14,182.64,183.0,176.87,179.03,68800,182.64,183.0,176.87,179.03,68800,0.0,1.0
2020-07-15,191.21,192.65,185.11,187.67,46300,191.21,192.65,185.11,187.67,46300,0.0,1.0
2020-07-16,191.7,192.2,185.82,191.39,24400,191.7,192.2,185.82,191.39,24400,0.0,1.0
2020-07-17,189.14,194.28,188.44,190.15,25700,189.14,194.28,188.44,190.15,25700,0.0,1.0
2020-07-20,186.92,188.96,183.43,187.3,16332,186.92,188.96,183.43,187.3,16332,0.0,1.0
2020-07-21,188.05,191.75,188.05,190.4,17794,188.05,191.75,188.05,190.4,17794,0.0,1.0
2020-07-22,192.95,196.905,182.21,185.32,39796,192.95,196.905,182.21,185.32,39796,0.0,1.0
2020-07-23,187.55,196.5175,183.1,193.52,30439,187.55,196.5175,183.1,193.52,30439,0.0,1.0
2020-07-24,186.09,189.1625,180.61,188.11,25251,186.09,189.1625,180.61,188.11,25251,0.0,1.0
2020-07-27,191.23,191.8,185.62,185.96,34293,191.23,191.8,185.62,185.96,34293,0.0,1.0
2020-07-28,183.83,192.26,183.83,188.73,38422,183.83,192.26,183.83,188.73,38422,0.0,1.0
2020-07-29,192.55,192.55,184.02,187.45,42912,192.55,192.55,184.02,187.45,42912,0.0,1.0
2020-07-30,203.0,208.39,189.11,189.11,98255,203.0,208.39,189.11,189.11,98255,0.0,1.0
2020-07-31,200.33,207.0,191.89,200.5,73282,200.33,207.0,191.89,200.5,73282,0.0,1.0
2020-08-03,210.99,213.62,202.956,203.11,63522,210.99,213.62,202.956,203.11,63522,0.0,1.0
2020-08-04,206.36,211.3023,203.48,209.33,46680,206.36,211.3023,203.48,209.33,46680,0.0,1.0
2020-08-05,207.66,211.1213,205.93,209.12,35708,207.66,211.1213,205.93,209.12,35708,0.0,1.0
2020-08-06,205.19,207.345,202.455,206.98,30408,205.19,207.345,202.455,206.98,30408,0.0,1.0
2020-08-07,204.69,205.645,201.09,205.0,39975,204.69,205.645,201.09,205.0,39975,0.0,1.0
2020-08-10,204.99,214.27,201.31,206.56,68126,204.99,214.27,201.31,206.56,68126,0.0,1.0
2020-08-11,207.51,211.635,204.49,208.0,37777,207.51,211.635,204.49,208.0,37777,0.0,1.0
2020-08-12,209.05,211.65,205.19,211.65,30703,209.05,211.65,205.19,211.65,30703,0.0,1.0
2020-08-13,208.15,210.5,205.71,208.85,19047,208.15,210.5,205.71,208.85,19047,0.0,1.0
2020-08-14,205.68,207.39,203.65,206.96,22656,205.68,207.39,203.65,206.96,22656,0.0,1.0
2020-08-17,211.39,212.23,205.77,205.77,25134,211.39,212.23,205.77,205.77,25134,0.0,1.0
2020-08-18,204.52,213.89,202.5584,212.87,41358,204.52,213.89,202.5584,212.87,41358,0.0,1.0
2020-08-19,204.28,206.5,200.03,203.72,37084,204.28,206.5,200.03,203.72,37084,0.0,1.0
2020-08-20,200.43,204.33,199.83,201.96,29031,200.43,204.33,199.83,201.96,29031,0.0,1.0
2020-08-21,203.4,203.6,198.98,199.2,39490,203.4,203.6,198.98,199.2,39490,0.0,1.0
2020-08-24,203.34,205.66,202.0275,205.0,28112,203.34,205.66,202.0275,205.0,28112,0.0,1.0
2020-08-25,199.52,205.025,196.07,205.0,40408,199.52,205.025,196.07,205.0,40408,0.0,1.0
2020-08-26,191.86,199.46,191.48,199.46,33635,191.86,199.46,191.48,199.46,33635,0.0,1.0
2020-08-27,192.44,200.05,192.01,195.0,30713,192.44,200.05,192.01,195.0,30713,0.0,1.0
2020-08-28,193.96,194.83,190.68,191.25,38478,193.96,194.83,190.68,191.25,38478,0.0,1.0
2020-08-31,190.91,193.0,188.65,193.0,50193,190.91,193.0,188.65,193.0,50193,0.0,1.0
2020-09-01,200.5,203.8599,189.5,190.22,73060,200.5,203.8599,189.5,190.22,73060,0.0,1.0
2020-09-02,201.9,202.46,197.72,201.51,45206,201.9,202.46,197.72,201.51,45206,0.0,1.0
2020-09-03,194.75,202.28,194.22,202.2,61725,194.75,202.28,194.22,202.2,61725,0.0,1.0
2020-09-04,185.19,197.81,183.6,197.81,56738,185.19,197.81,183.6,197.81,56738,0.0,1.0
2020-09-08,185.04,190.12,179.46,181.91,43449,185.04,190.12,179.46,181.91,43449,0.0,1.0
2020-09-09,184.57,186.55,183.21,186.29,29921,184.57,186.55,183.21,186.29,29921,0.0,1.0
2020-09-10,183.795,185.85,182.71,184.01,33213,183.795,185.85,182.71,184.01,33213,0.0,1.0
2020-09-11,177.74,184.0,176.92,183.11,36422,177.74,184.0,176.92,183.11,36422,0.0,1.0
2020-09-14,176.75,182.375,173.81,180.67,39019,176.75,182.375,173.81,180.67,39019,0.0,1.0
2020-09-15,176.7,180.34,176.06,179.23,41881,176.7,180.34,176.06,179.23,41881,0.0,1.0
2020-09-16,176.9,180.765,175.87,178.53,42415,176.9,180.765,175.87,178.53,42415,0.0,1.0
2020-09-17,172.21,175.73,171.46,173.11,41502,172.21,175.73,171.46,173.11,41502,0.0,1.0
2020-09-18,170.3,174.99,168.2,174.99,155226,170.3,174.99,168.2,174.99,155226,0.0,1.0
2020-09-21,166.22,167.54,162.88,166.28,55192,166.22,167.54,162.88,166.28,55192,0.0,1.0
2020-09-22,172.35,173.0,166.43,167.1,37687,172.35,173.0,166.43,167.1,37687,0.0,1.0
2020-09-23,175.0,177.5,174.05,176.69,68791,175.0,177.5,174.05,176.69,68791,0.0,1.0
2020-09-24,176.5,180.66,174.22,175.48,50386,176.5,180.66,174.22,175.48,50386,0.0,1.0
2020-09-25,174.2,176.4,169.53,173.86,77817,174.2,176.4,169.53,173.86,77817,0.0,1.0
2020-09-28,184.54,185.21,174.53,177.72,48709,184.54,185.21,174.53,177.72,48709,0.0,1.0
2020-09-29,179.06,186.16,178.91,185.25,36152,179.06,186.16,178.91,185.25,36152,0.0,1.0
2020-09-30,180.31,183.64,179.64,179.68,50596,180.31,183.64,179.64,179.68,50596,0.0,1.0
2020-10-01,182.93,183.85,180.5,182.17,61041,182.93,183.85,180.5,182.17,61041,0.0,1.0
2020-10-02,184.53,186.91,178.147,179.0,50357,184.53,186.91,178.147,179.0,50357,0.0,1.0
2020-10-05,186.69,188.3,181.09,186.26,59926,186.69,188.3,181.09,186.26,59926,0.0,1.0
2020-10-06,183.81,190.47,183.6863,189.07,55861,183.81,190.47,183.6863,189.07,55861,0.0,1.0
2020-10-07,184.0,186.06,180.965,186.06,78700,184.0,186.06,180.965,186.06,78700,0.0,1.0
2020-10-08,184.25,188.995,181.9,186.86,49275,184.25,188.995,181.9,186.86,49275,0.0,1.0
2020-10-09,186.11,187.58,182.17,187.26,55825,186.11,187.58,182.17,187.26,55825,0.0,1.0
2020-10-12,187.67,188.795,185.0,187.27,47098,187.67,188.795,185.0,187.27,47098,0.0,1.0
2020-10-13,180.72,187.8,180.37,185.82,55861,180.72,187.8,180.37,185.82,55861,0.0,1.0
2020-10-14,177.77,182.42,176.14,182.42,35685,177.77,182.42,176.14,182.42,35685,0.0,1.0
2020-10-15,181.22,181.72,173.22,174.32,49948,181.22,181.72,173.22,174.32,49948,0.0,1.0
2020-10-16,179.61,183.22,179.5,180.59,34061,179.61,183.22,179.5,180.59,34061,0.0,1.0
2020-10-19,178.94,182.56,177.055,179.01,37448,178.94,182.56,177.055,179.01,37448,0.0,1.0
2020-10-20,182.38,184.99,178.78,180.89,41766,182.38,184.99,178.78,180.89,41766,0.0,1.0
2020-10-21,178.0,185.895,177.24,182.5,68195,178.0,185.895,177.24,182.5,68195,0.0,1.0
2020-10-22,178.34,180.6277,177.21,179.82,52035,178.34,180.6277,177.21,179.82,52035,0.0,1.0
2020-10-23,178.77,180.34,175.82,179.23,62640,178.77,180.34,175.82,179.23,62640,0.0,1.0
2020-10-26,171.03,177.6,170.37,176.02,36112,171.03,177.6,170.37,176.02,36112,0.0,1.0
2020-10-27,167.57,171.094,165.57,170.1,52629,167.57,171.094,165.57,170.1,52629,0.0,1.0
2020-10-28,174.83,178.43,162.93,168.06,68915,174.83,178.43,162.93,168.06,68915,0.0,1.0
2020-10-29,178.0,178.31,170.99,174.82,70538,178.0,178.31,170.99,174.82,70538,0.0,1.0
2020-10-30,172.14,175.0,169.025,170.27,88140,172.14,175.0,169.025,170.27,88140,0.0,1.0
2020-11-02,184.98,185.32,175.71,175.71,72301,184.98,185.32,175.71,175.71,72301,0.0,1.0
2020-11-03,193.14,193.14,184.22,189.04,54310,193.14,193.14,184.22,189.04,54310,0.0,1.0
2020-11-04,199.4,200.18,186.12,189.78,61778,199.4,200.18,186.12,189.78,61778,0.0,1.0
2020-11-05,201.39,202.93,199.11,199.33,25024,201.39,202.93,199.11,199.33,25024,0.0,1.0
2020-11-06,195.0,203.45,194.36,203.45,29758,195.0,203.45,194.36,203.45,29758,0.0,1.0
2020-11-09,190.05,206.67,189.99,206.67,81276,190.05,206.67,189.99,206.67,81276,0.0,1.0
2020-11-10,199.97,204.84,193.28,193.28,73532,199.97,204.84,193.28,193.28,73532,0.0,1.0
2020-11-11,201.71,202.49,197.78,199.48,70260,201.71,202.49,197.78,199.48,70260,0.0,1.0
2020-11-12,193.73,198.86,191.92,198.86,54096,193.73,198.86,191.92,198.86,54096,0.0,1.0
2020-11-13,195.83,199.6,193.13,196.3,35065,195.83,199.6,193.13,196.3,35065,0.0,1.0
2020-11-16,198.77,200.76,195.27,199.32,34032,198.77,200.76,195.27,199.32,34032,0.0,1.0
2020-11-17,206.12,208.7481,198.37,198.37,53881,206.12,208.7481,198.37,198.37,53881,0.0,1.0
2020-11-18,201.4,208.03,199.14,206.04,40075,201.4,208.03,199.14,206.04,40075,0.0,1.0
2020-11-19,197.66,200.875,196.48,200.69,30317,197.66,200.875,196.48,200.69,30317,0.0,1.0
2020-11-20,195.52,198.37,194.02,195.26,28815,195.52,198.37,194.02,195.26,28815,0.0,1.0
2020-11-23,200.14,200.81,193.585,196.59,32047,200.14,200.81,193.585,196.59,32047,0.0,1.0
2020-11-24,199.61,202.26,197.2,200.91,27732,199.61,202.26,197.2,200.91,27732,0.0,1.0
2020-11-25,189.21,197.5,189.04,197.5,78963,189.21,197.5,189.04,197.5,78963,0.0,1.0
2020-11-27,187.52,190.32,186.735,187.92,30424,187.52,190.32,186.735,187.92,30424,0.0,1.0
2020-11-30,180.01,187.01,178.61,186.04,98183,180.01,187.01,178.61,186.04,98183,0.0,1.0
2020-12-01,187.19,191.0,181.08,181.74,75434,187.19,191.0,181.08,181.74,75434,0.0,1.0
2020-12-02,181.99,187.665,181.77,187.0,32553,181.99,187.665,181.77,187.0,32553,0.0,1.0
2020-12-03,187.11,191.13,179.36,181.16,35717,187.11,191.13,179.36,181.16,35717,0.0,1.0
2020-12-04,183.68,188.56,181.1,188.56,25475,183.68,188.56,181.1,188.56,25475,0.0,1.0
2020-12-07,189.3,189.85,179.71,183.5,27303,189.3,189.85,179.71,183.5,27303,0.0,1.0
2020-12-08,183.59,187.33,181.3,186.48,30091,183.59,187.33,181.3,186.48,30091,0.0,1.0
2020-12-09,184.67,188.05,183.6,185.87,29120,184.67,188.05,183.6,185.87,29120,0.0,1.0
2020-12-10,182.74,185.79,181.0,181.0,18382,182.74,185.79,181.0,181.0,18382,0.0,1.0
2020-12-11,178.28,183.73,177.245,183.3,35870,178.28,183.73,177.245,183.3,35870,0.0,1.0
2020-12-14,179.3,184.985,178.6,180.34,31758,179.3,184.985,178.6,180.34,31758,0.0,1.0
2020-12-15,180.41,182.12,178.96,180.0,40762,180.41,182.12,178.96,180.0,40762,0.0,1.0
2020-12-16,177.51,181.35,177.08,180.48,39430,177.51,181.35,177.08,180.48,39430,0.0,1.0
2020-12-17,183.87,184.54,178.92,178.92,47675,183.87,184.54,178.92,178.92,47675,0.0,1.0
2020-12-18,188.0,188.64,183.0,184.88,210361,188.0,188.64,183.0,184.88,210361,0.0,1.0
2020-12-21,179.78,183.75,178.79,183.75,62921,179.78,183.75,178.79,183.75,62921,0.0,1.0
2020-12-22,181.84,183.31,181.0,181.0,21714,181.84,183.31,181.0,181.0,21714,0.0,1.0
2020-12-23,180.22,182.43,179.01,181.78,28396,180.22,182.43,179.01,181.78,28396,0.0,1.0
2020-12-24,181.45,182.01,179.77,181.18,17947,181.45,182.01,179.77,181.18,17947,0.0,1.0
2020-12-28,179.7,183.96,179.7,183.96,23310,179.7,183.96,179.7,183.96,23310,0.0,1.0
2020-12-29,177.85,181.87,175.29,181.16,24319,177.85,181.87,175.29,181.16,24319,0.0,1.0
2020-12-30,178.71,180.71,175.15,175.15,27166,178.71,180.71,175.15,175.15,27166,0.0,1.0
2020-12-31,175.45,177.95,172.23,177.95,55644,175.45,177.95,172.23,177.95,55644,0.0,1.0
2021-01-04,174.36,177.39,170.855,177.39,49592,174.36,177.39,170.855,177.39,49592,0.0,1.0
2021-01-05,179.0,182.04,174.84,174.98,40737,179.0,182.04,174.84,174.98,40737,0.0,1.0
2021-01-06,188.42,192.03,177.01,181.89,71668,188.42,192.03,177.01,181.89,71668,0.0,1.0
2021-01-07,193.15,195.7,187.66,187.66,39953,193.15,195.7,187.66,187.66,39953,0.0,1.0
2021-01-08,180.14,195.07,179.9,192.78,52124,180.14,195.07,179.9,192.78,52124,0.0,1.0
2021-01-11,185.8,187.9,178.0,178.0,28754,185.8,187.9,178.0,178.0,28754,0.0,1.0
2021-01-12,187.7,188.59,183.18,185.31,23292,187.7,188.59,183.18,185.31,23292,0.0,1.0
2021-01-13,183.14,190.33,182.2,188.7,24774,183.14,190.33,182.2,188.7,24774,0.0,1.0
2021-01-14,186.73,187.935,183.425,185.35,43098,186.73,187.935,183.425,185.35,43098,0.0,1.0
2021-01-15,188.3,194.245,184.83,184.83,38016,188.3,194.245,184.83,184.83,38016,0.0,1.0
2021-01-19,187.26,190.17,185.61,189.19,28124,187.26,190.17,185.61,189.19,28124,0.0,1.0
2021-01-20,194.07,195.14,186.7,186.7,38111,194.07,195.14,186.7,186.7,38111,0.0,1.0
2021-01-21,194.48,197.4899,193.06,194.0,29016,194.48,197.4899,193.06,194.0,29016,0.0,1.0
2021-01-22,195.1,196.515,189.87,193.25,34083,195.1,196.515,189.87,193.25,34083,0.0,1.0
2021-01-25,188.37,195.415,187.33,193.82,31841,188.37,195.415,187.33,193.82,31841,0.0,1.0
2021-01-26,185.3,190.3,184.64,189.2,35985,185.3,190.3,184.64,189.2,35985,0.0,1.0
2021-01-27,182.05,187.8,179.01,180.73,57149,182.05,187.8,179.01,180.73,57149,0.0,1.0
2021-01-28,181.58,184.67,179.0,182.57,45768,181.58,184.67,179.0,182.57,45768,0.0,1.0
2021-01-29,188.66,193.505,181.0,181.45,65693,188.66,193.505,181.0,181.45,65693,0.0,1.0
2021-02-01,194.0,197.76,192.35,193.65,45291,194.0,197.76,192.35,193.65,45291,0.0,1.0
2021-02-02,204.0,209.65,198.0,199.3,56769,204.0,209.65,198.0,199.3,56769,0.0,1.0
2021-02-03,202.0,204.45,200.45,204.0,41651,202.0,204.45,200.45,204.0,41651,0.0,1.0
2021-02-04,202.36,203.31,199.93,200.69,20586,202.36,203.31,199.93,200.69,20586,0.0,1.0
2021-02-05,206.28,206.62,201.72,202.7328,26416,206.28,206.62,201.72,202.7328,26416,0.0,1.0
2021-02-08,214.96,214.96,204.01,205.14,32899,214.96,214.96,204.01,205.14,32899,0.0,1.0
2021-02-09,214.0,216.38,210.95,215.0,38386,214.0,216.38,210.95,215.0,38386,0.0,1.0
2021-02-10,219.01,221.07,212.555,216.3,40610,219.01,221.07,212.555,216.3,40610,0.0,1.0
2021-02-11,230.58,230.7,220.87,221.62,57999,230.58,230.7,220.87,221.62,57999,0.0,1.0
2021-02-12,225.2,231.35,224.91,231.29,35905,225.2,231.35,224.91,231.29,35905,0.0,1.0
2021-02-16,215.0,224.52,214.17,224.52,33780,215.0,224.52,214.17,224.52,33780,0.0,1.0
2021-02-17,215.48,217.99,210.27,213.29,21542,215.48,217.99,210.27,213.29,21542,0.0,1.0
2021-02-18,214.43,218.0,214.21,215.82,14394,214.43,218.0,214.21,215.82,14394,0.0,1.0
2021-02-19,216.38,218.805,214.14,214.14,29391,216.38,218.805,214.14,214.14,29391,0.0,1.0
2021-02-22,213.64,215.37,209.84,213.88,38044,213.64,215.37,209.84,213.88,38044,0.0,1.0
2021-02-23,217.55,219.3,211.29,213.76,32751,217.55,219.3,211.29,213.76,32751,0.0,1.0
2021-02-24,222.93,223.88,213.8875,216.44,50600,222.93,223.88,213.8875,216.44,50600,0.0,1.0
2021-02-25,208.61,225.42,208.4,223.09,38123,208.61,225.42,208.4,223.09,38123,0.0,1.0
2021-02-26,210.91,214.8,208.3,209.69,46336,210.91,214.8,208.3,209.69,46336,0.0,1.0
2021-03-01,216.48,217.52,211.41,216.74,32110,216.48,217.52,211.41,216.74,32110,0.0,1.0
2021-03-02,216.5,218.72,214.52,216.0,26130,216.5,218.72,214.52,216.0,26130,0.0,1.0
2021-03-03,216.0,220.94,215.29,218.44,29101,216.0,220.94,215.29,218.44,29101,0.0,1.0
2021-03-04,209.09,219.91,207.26,216.0,65618,209.09,219.91,207.26,216.0,65618,0.0,1.0
2021-03-05,221.67,221.83,208.21,210.77,34208,221.67,221.83,208.21,210.77,34208,0.0,1.0
2021-03-08,220.62,225.87,219.81,223.77,26876,220.62,225.87,219.81,223.77,26876,0.0,1.0
2021-03-09,221.52,225.29,220.44,223.54,25574,221.52,225.29,220.44,223.54,25574,0.0,1.0
2021-03-10,228.0,229.89,222.48,222.48,28729,228.0,229.89,222.48,222.48,28729,0.0,1.0
2021-03-11,224.7,229.11,223.79,226.33,29440,224.7,229.11,223.79,226.33,29440,0.0,1.0
2021-03-12,223.93,226.62,219.16,222.78,26824,223.93,226.62,219.16,222.78,26824,0.0,1.0
2021-03-15,224.01,224.01,218.23,222.01,30850,224.01,224.01,218.23,222.01,30850,0.0,1.0
2021-03-16,220.92,225.19,218.085,221.75,23641,220.92,225.19,218.085,221.75,23641,0.0,1.0
2021-03-17,222.85,222.97,214.94,220.41,35256,222.85,222.97,214.94,220.41,35256,0.0,1.0
2021-03-18,217.0,222.52,214.37,222.29,49241,217.0,222.52,214.37,222.29,49241,0.0,1.0
2021-03-19,230.62,231.63,220.67,223.56,139285,230.62,231.63,220.67,223.56,139285,0.0,1.0
2021-03-22,229.15,230.62,226.68,230.43,46529,229.15,230.62,226.68,230.43,46529,0.0,1.0
2021-03-23,220.64,227.355,218.01,226.43,47738,220.64,227.355,218.01,226.43,47738,0.0,1.0
2021-03-24,217.17,222.69,216.835,221.49,82759,217.17,222.69,216.835,221.49,82759,0.0,1.0
2021-03-25,225.89,226.74,212.1301,215.0,37015,225.89,226.74,212.1301,215.0,37015,0.0,1.0
2021-03-26,230.84,232.78,221.615,221.615,34108,230.84,232.78,221.615,221.615,34108,0.0,1.0
2021-03-29,230.81,232.88,225.01,230.36,71981,230.81,232.88,225.01,230.36,71981,0.0,1.0
2021-03-30,225.04,232.32,223.03,232.32,49007,225.04,232.32,223.03,232.32,49007,0.0,1.0
2021-03-31,225.61,229.19,220.575,225.08,56348,225.61,229.19,220.575,225.08,56348,0.0,1.0
2021-04-01,232.41,233.47,225.52,225.52,38087,232.41,233.47,225.52,225.52,38087,0.0,1.0
2021-04-05,241.9,242.06,229.68,235.31,51809,241.9,242.06,229.68,235.31,51809,0.0,1.0
2021-04-06,240.36,240.38,236.15,240.38,39901,240.36,240.38,236.15,240.38,39901,0.0,1.0
2021-04-07,233.17,241.01,232.87,239.0,30724,233.17,241.01,232.87,239.0,30724,0.0,1.0
2021-04-08,226.43,233.39,224.18,233.39,51852,226.43,233.39,224.18,233.39,51852,0.0,1.0
2021-04-09,224.62,226.73,222.35,226.73,47984,224.62,226.73,222.35,226.73,47984,0.0,1.0
2021-04-12,224.32,225.78,222.14,222.161,17621,224.32,225.78,222.14,222.161,17621,0.0,1.0
2021-04-13,222.78,223.75,220.02,222.37,19798,222.78,223.75,220.02,222.37,19798,0.0,1.0
2021-04-14,223.1,227.08,222.305,224.59,26829,223.1,227.08,222.305,224.59,26829,0.0,1.0
2021-04-15,217.5,223.14,216.29,223.14,26010,217.5,223.14,216.29,223.14,26010,0.0,1.0
2021-04-16,224.02,225.72,218.87,220.38,65228,224.02,225.72,218.87,220.38,65228,0.0,1.0
2021-04-19,221.3,225.165,220.0,222.79,21537,221.3,225.165,220.0,222.79,21537,0.0,1.0
2021-04-20,215.37,222.96,214.23,222.2,48384,215.37,222.96,214.23,222.2,48384,0.0,1.0
2021-04-21,214.26,217.76,213.15,216.6,51320,214.26,217.76,213.15,216.6,51320,0.0,1.0
2021-04-22,214.4,216.66,212.675,213.7,55375,214.4,216.66,212.675,213.7,55375,0.0,1.0
2021-04-23,215.87,217.67,213.27,216.39,40865,215.87,217.67,213.27,216.39,40865,0.0,1.0
2021-04-26,219.71,219.71,215.62,215.9,32449,219.71,219.71,215.62,215.9,32449,0.0,1.0
2021-04-27,216.49,221.67,215.7,221.08,32131,216.49,221.67,215.7,221.08,32131,0.0,1.0
2021-04-28,213.37,217.8,211.915,217.58,20621,213.37,217.8,211.915,217.58,20621,0.0,1.0
2021-04-29,216.85,217.23,213.985,215.87,25447,216.85,217.23,213.985,215.87,25447,0.0,1.0
2021-04-30,209.43,214.54,208.08,214.54,68726,209.43,214.54,208.08,214.54,68726,0.0,1.0
2021-05-03,212.78,214.605,209.51,212.11,62439,212.78,214.605,209.51,212.11,62439,0.0,1.0
2021-05-04,205.67,212.53,205.01,212.53,52459,205.67,212.53,205.01,212.53,52459,0.0,1.0
2021-05-05,205.37,206.26,200.12,206.26,76414,205.37,206.26,200.12,206.26,76414,0.0,1.0
2021-05-06,208.18,208.79,204.16,204.69,32746,208.18,208.79,204.16,204.69,32746,0.0,1.0
2021-05-07,215.78,216.32,207.53,207.53,42704,215.78,216.32,207.53,207.53,42704,0.0,1.0
2021-05-10,210.03,217.07,209.42,215.5,63798,210.03,217.07,209.42,215.5,63798,0.0,1.0
2021-05-11,203.4,206.79,201.6332,205.52,46370,203.4,206.79,201.6332,205.52,46370,0.0,1.0
2021-05-12,196.47,203.96,196.46,203.27,65394,196.47,203.96,196.46,203.27,65394,0.0,1.0
2021-05-13,207.81,209.28,197.16,197.16,69974,207.81,209.28,197.16,197.16,69974,0.0,1.0
2021-05-14,209.77,211.57,206.02,208.61,28279,209.77,211.57,206.02,208.61,28279,0.0,1.0
2021-05-17,210.13,211.11,206.74,207.25,34883,210.13,211.11,206.74,207.25,34883,0.0,1.0
2021-05-18,209.7,211.46,209.53,209.53,51023,209.7,211.46,209.53,209.53,51023,0.0,1.0
2021-05-19,208.44,209.28,205.61,207.71,49875,208.44,209.28,205.61,207.71,49875,0.0,1.0
2021-05-20,211.5,211.5,207.3425,209.37,37495,211.5,211.5,207.3425,209.37,37495,0.0,1.0
2021-05-21,208.31,215.44,207.61,214.28,40567,208.31,215.44,207.61,214.28,40567,0.0,1.0
2021-05-24,209.94,212.65,208.56,208.56,29440,209.94,212.65,208.56,208.56,29440,0.0,1.0
2021-05-25,210.69,217.1,210.61,211.9,30605,210.69,217.1,210.61,211.9,30605,0.0,1.0
2021-05-26,223.04,223.46,215.07,215.49,86624,223.04,223.46,215.07,215.49,86624,0.0,1.0
2021-05-27,219.2,231.05,218.37,228.06,54815,219.2,231.05,218.37,228.06,54815,0.0,1.0
2021-05-28,221.27,226.26,219.13,226.26,30924,221.27,226.26,219.13,226.26,30924,0.0,1.0
2021-06-01,225.26,226.04,219.6,222.65,49000,225.26,226.04,219.6,222.65,49000,0.0,1.0
2021-06-02,220.54,225.4633,218.61,224.42,42277,220.54,225.4633,218.61,224.42,42277,0.0,1.0
2021-06-03,221.9,223.42,214.82,219.87,47414,221.9,223.42,214.82,219.87,47414,0.0,1.0
2021-06-04,227.57,229.56,223.615,223.89,35351,227.57,229.56,223.615,223.89,35351,0.0,1.0
2021-06-07,226.0,230.63,223.86,229.53,44549,226.0,230.63,223.86,229.53,44549,0.0,1.0
2021-06-08,227.93,229.21,225.52,225.52,27590,227.93,229.21,225.52,225.52,27590,0.0,1.0
2021-06-09,221.58,228.13,220.56,228.13,32749,221.58,228.13,220.56,228.13,32749,0.0,1.0
2021-06-10,215.52,223.0,215.39,222.8,32639,215.52,223.0,215.39,222.8,32639,0.0,1.0
2021-06-11,218.57,219.37,216.06,216.06,24509,218.57,219.37,216.06,216.06,24509,0.0,1.0
2021-06-14,215.12,224.0899,215.03,218.46,43440,215.12,224.0899,215.03,218.46,43440,0.0,1.0
2021-06-15,216.7,219.7,215.96,216.32,41042,216.7,219.7,215.96,216.32,41042,0.0,1.0
2021-06-16,215.0,217.48,214.0,216.13,31126,215.0,217.48,214.0,216.13,31126,0.0,1.0
2021-06-17,218.97,220.975,214.52,215.0,34076,218.97,220.975,214.52,215.0,34076,0.0,1.0
2021-06-18,217.37,221.55,215.25,216.35,63832,217.37,221.55,215.25,216.35,63832,0.0,1.0
2021-06-21,218.67,219.85,215.45,219.85,26410,218.67,219.85,215.45,219.85,26410,0.0,1.0
2021-06-22,220.15,220.15,215.98,217.38,17933,220.15,220.15,215.98,217.38,17933,0.0,1.0
2021-06-23,218.02,220.79,216.6,220.79,29389,218.02,220.79,216.6,220.79,29389,0.0,1.0
2021-06-24,220.17,220.83,217.63,219.78,26182,220.17,220.83,217.63,219.78,26182,0.0,1.0
2021-06-25,219.81,222.395,218.48,220.17,171508,219.81,222.395,218.48,220.17,171508,0.0,1.0
2021-06-28,221.19,222.07,216.5562,221.36,31322,221.19,222.07,216.5562,221.36,31322,0.0,1.0
2021-06-29,223.38,226.16,220.6,220.6,22433,223.38,226.16,220.6,220.6,22433,0.0,1.0
2021-06-30,222.19,224.63,222.0,222.06,28652,222.19,224.63,222.0,222.06,28652,0.0,1.0
2021-07-01,230.42,230.52,223.0,223.73,37806,230.42,230.52,223.0,223.73,37806,0.0,1.0
2021-07-02,227.01,233.12,226.37,229.8,30264,227.01,233.12,226.37,229.8,30264,0.0,1.0
2021-07-06,223.54,228.26,220.7,228.26,31176,223.54,228.26,220.7,228.26,31176,0.0,1.0
2021-07-07,223.5,227.62,222.21,223.88,18993,223.5,227.62,222.21,223.88,18993,0.0,1.0
2021-07-08,215.83,221.36,214.17,218.47,55419,215.83,221.36,214.17,218.47,55419,0.0,1.0
2021-07-09,216.29,218.18,214.82,217.16,27043,216.29,218.18,214.82,217.16,27043,0.0,1.0
2021-07-12,215.39,218.3129,214.6,216.3,25145,215.39,218.3129,214.6,216.3,25145,0.0,1.0
2021-07-13,207.54,214.11,207.41,214.11,37500,207.54,214.11,207.41,214.11,37500,0.0,1.0
2021-07-14,212.28,213.15,207.17,208.11,35241,212.28,213.15,207.17,208.11,35241,0.0,1.0
2021-07-15,211.9,212.75,209.19,210.58,23681,211.9,212.75,209.19,210.58,23681,0.0,1.0
2021-07-16,209.99,215.62,209.86,212.0,31322,209.99,215.62,209.86,212.0,31322,0.0,1.0
2021-07-19,212.14,213.01,205.0,205.71,30812,212.14,213.01,205.0,205.71,30812,0.0,1.0
2021-07-20,219.33,223.07,210.05,211.96,36681,219.33,223.07,210.05,211.96,36681,0.0,1.0
2021-07-21,220.82,221.24,216.33,221.24,27478,220.82,221.24,216.33,221.24,27478,0.0,1.0
2021-07-22,213.3,219.73,212.58,217.7,27950,213.3,219.73,212.58,217.7,27950,0.0,1.0
2021-07-23,217.85,218.32,213.21,213.81,17998,217.85,218.32,213.21,213.81,17998,0.0,1.0
2021-07-26,228.41,230.34,219.26,219.26,52600,228.41,230.34,219.26,219.26,52600,0.0,1.0
2021-07-27,227.51,231.02,226.795,228.4,35254,227.51,231.02,226.795,228.4,35254,0.0,1.0
2021-07-28,228.98,231.2,227.99,230.47,23114,228.98,231.2,227.99,230.47,23114,0.0,1.0
2021-07-29,239.0,240.0,231.92,231.92,28317,239.0,240.0,231.92,231.92,28317,0.0,1.0
2021-07-30,235.0,240.0,233.38,237.19,29012,235.0,240.0,233.38,237.19,29012,0.0,1.0
2021-08-02,237.28,243.76,236.69,237.79,28031,237.28,243.76,236.69,237.79,28031,0.0,1.0
2021-08-03,236.5,238.65,235.0,238.65,29677,236.5,238.65,235.0,238.65,29677,0.0,1.0
2021-08-04,238.6,240.9,235.61,235.61,26034,238.6,240.9,235.61,235.61,26034,0.0,1.0
2021-08-05,241.62,241.62,235.35,240.09,18642,241.62,241.62,235.35,240.09,18642,0.0,1.0
2021-08-06,248.18,250.0,239.59,245.0,47084,248.18,250.0,239.59,245.0,47084,0.0,1.0
2021-08-09,245.8,247.98,244.96,245.66,18210,245.8,247.98,244.96,245.66,18210,0.0,1.0
2021-08-10,251.95,254.16,241.9,247.23,30960,251.95,254.16,241.9,247.23,30960,0.0,1.0
2021-08-11,259.66,259.71,252.615,252.85,30308,259.66,259.71,252.615,252.85,30308,0.0,1.0
2021-08-12,254.5,261.28,253.565,261.28,25981,254.5,261.28,253.565,261.28,25981,0.0,1.0
2021-08-13,254.52,256.15,254.52,254.93,12801,254.52,256.15,254.52,254.93,12801,0.0,1.0
2021-08-16,260.65,261.89,247.1048,254.48,32547,260.65,261.89,247.1048,254.48,32547,0.0,1.0
2021-08-17,254.37,259.49,252.67,259.49,56722,254.37,259.49,252.67,259.49,56722,0.0,1.0
2021-08-18,250.48,257.545,249.76,253.63,19316,250.48,257.545,249.76,253.63,19316,0.0,1.0
2021-08-19,246.42,250.705,240.03,249.2,29069,246.42,250.705,240.03,249.2,29069,0.0,1.0
2021-08-20,249.97,251.75,244.23,244.77,36666,249.97,251.75,244.23,244.77,36666,0.0,1.0
2021-08-23,250.65,252.65,247.11,252.65,31106,250.65,252.65,247.11,252.65,31106,0.0,1.0
2021-08-24,256.0,258.61,250.29,250.29,20006,256.0,258.61,250.29,250.29,20006,0.0,1.0
2021-08-25,259.67,260.11,251.2475,258.56,30880,259.67,260.11,251.2475,258.56,30880,0.0,1.0
2021-08-26,257.66,260.84,255.12,258.65,29570,257.66,260.84,255.12,258.65,29570,0.0,1.0
2021-08-27,263.93,265.48,254.264,257.56,40883,263.93,265.48,254.264,257.56,40883,0.0,1.0
2021-08-30,259.97,266.4,259.84,266.4,25589,259.97,266.4,259.84,266.4,25589,0.0,1.0
2021-08-31,255.5,260.3,251.22,258.33,85305,255.5,260.3,251.22,258.33,85305,0.0,1.0
2021-09-01,255.12,258.95,252.49,254.9,24484,255.12,258.95,252.49,254.9,24484,0.0,1.0
2021-09-02,259.07,259.75,253.335,255.27,19836,259.07,259.75,253.335,255.27,19836,0.0,1.0
2021-09-03,252.48,257.49,251.01,256.99,26553,252.48,257.49,251.01,256.99,26553,0.0,1.0
2021-09-07,249.58,252.78,249.24,251.18,18369,249.58,252.78,249.24,251.18,18369,0.0,1.0
2021-09-08,249.8,251.14,246.0,247.71,36337,249.8,251.14,246.0,247.71,36337,0.0,1.0
2021-09-09,253.76,256.2,247.99,250.82,26468,253.76,256.2,247.99,250.82,26468,0.0,1.0
2021-09-10,249.01,256.92,249.01,255.21,33645,249.01,256.92,249.01,255.21,33645,0.0,1.0
2021-09-13,248.88,249.47,237.8606,249.47,51607,248.88,249.47,237.8606,249.47,51607,0.0,1.0
2021-09-14,245.87,252.235,244.65,248.75,47826,245.87,252.235,244.65,248.75,47826,0.0,1.0
2021-09-15,250.19,251.44,244.47,244.6,31424,250.19,251.44,244.47,244.6,31424,0.0,1.0
2021-09-16,251.23,256.7,248.16,249.91,37253,251.23,256.7,248.16,249.91,37253,0.0,1.0
2021-09-17,254.49,256.06,245.4,252.19,127655,254.49,256.06,245.4,252.19,127655,0.0,1.0
2021-09-20,246.38,254.66,242.43,249.51,34962,246.38,254.66,242.43,249.51,34962,0.0,1.0
2021-09-21,246.01,248.66,244.72,248.66,28144,246.01,248.66,244.72,248.66,28144,0.0,1.0
2021-09-22,245.8,248.52,245.8,248.02,29852,245.8,248.52,245.8,248.02,29852,0.0,1.0
2021-09-23,247.29,248.39,246.535,247.89,15172,247.29,248.39,246.535,247.89,15172,0.0,1.0
2021-09-24,244.79,248.04,243.42,244.95,27437,244.79,248.04,243.42,244.95,27437,0.0,1.0
2021-09-27,248.11,249.88,241.54,244.16,35213,248.11,249.88,241.54,244.16,35213,0.0,1.0
2021-09-28,242.77,248.01,242.3,248.01,24941,242.77,248.01,242.3,248.01,24941,0.0,1.0
2021-09-29,245.01,247.63,244.48,244.57,26358,245.01,247.63,244.48,244.57,26358,0.0,1.0
2021-09-30,236.74,245.48,236.32,245.48,23584,236.74,245.48,236.32,245.48,23584,0.0,1.0
2021-10-01,242.31,242.99,232.0,237.25,47668,242.31,242.99,232.0,237.25,47668,0.0,1.0
2021-10-04,242.0,249.98,240.95,241.43,35717,242.0,249.98,240.95,241.43,35717,0.0,1.0
2021-10-05,238.5,242.5,231.29,241.6,39885,238.5,242.5,231.29,241.6,39885,0.0,1.0
2021-10-06,236.85,239.11,234.95,236.55,25019,236.85,239.11,234.95,236.55,25019,0.0,1.0
2021-10-07,236.0,241.0,234.71,238.71,49201,236.0,241.0,234.71,238.71,49201,0.0,1.0
2021-10-08,233.63,234.86,230.62,234.86,32410,233.63,234.86,230.62,234.86,32410,0.0,1.0
2021-10-11,233.58,235.68,230.965,231.96,14289,233.58,235.68,230.965,231.96,14289,0.0,1.0
2021-10-12,233.74,235.38,231.155,235.38,18293,233.74,235.38,231.155,235.38,18293,0.0,1.0
2021-10-13,231.72,235.89,230.99,234.54,22131,231.72,235.89,230.99,234.54,22131,0.0,1.0
2021-10-14,235.7,239.24,235.45,235.8775,26154,235.7,239.24,235.45,235.8775,26154,0.0,1.0
2021-10-15,229.14,239.1,229.14,239.1,27619,229.14,239.1,229.14,239.1,27619,0.0,1.0
2021-10-18,232.27,232.33,228.5,228.5,21742,232.27,232.33,228.5,228.5,21742,0.0,1.0
2021-10-19,234.21,234.66,228.91,232.29,24733,234.21,234.66,228.91,232.29,24733,0.0,1.0
2021-10-20,242.8,243.21,235.36,235.36,31539,242.8,243.21,235.36,235.36,31539,0.0,1.0
2021-10-21,246.06,246.39,239.275,241.65,34787,246.06,246.39,239.275,241.65,34787,0.0,1.0
2021-10-22,241.0,249.95,240.52,245.0,34809,241.0,249.95,240.52,245.0,34809,0.0,1.0
2021-10-25,241.0,243.095,238.8,240.62,24550,241.0,243.095,238.8,240.62,24550,0.0,1.0
2021-10-26,241.0,243.5,238.22,242.15,33960,241.0,243.5,238.22,242.15,33960,0.0,1.0
2021-10-27,237.8,244.79,236.76,239.85,17329,237.8,244.79,236.76,239.85,17329,0.0,1.0
2021-10-28,241.0,243.2,238.14,238.14,29478,241.0,243.2,238.14,238.14,29478,0.0,1.0
2021-10-29,240.38,242.75,240.38,241.29,19516,240.38,242.75,240.38,241.29,19516,0.0,1.0
2021-11-01,244.13,247.01,237.97,240.3,84948,244.13,247.01,237.97,240.3,84948,0.0,1.0
2021-11-02,242.1,245.22,240.95,245.22,17600,242.1,245.22,240.95,245.22,17600,0.0,1.0
2021-11-03,258.94,263.82,244.0,244.0,57445,258.94,263.82,244.0,244.0,57445,0.0,1.0
2021-11-04,262.84,265.55,257.49,260.0,63685,262.84,265.55,257.49,260.0,63685,0.0,1.0
2021-11-05,267.11,272.76,262.23,267.87,46124,267.11,272.76,262.23,267.87,46124,0.0,1.0
2021-11-08,285.86,286.58,271.0,271.0,62510,285.86,286.58,271.0,271.0,62510,0.0,1.0
2021-11-09,294.69,294.83,287.14,287.14,51323,294.69,294.83,287.14,287.14,51323,0.0,1.0
2021-11-10,289.55,296.1,289.15,294.85,78075,289.55,296.1,289.15,294.85,78075,0.0,1.0
2021-11-11,292.99,295.0,288.745,291.47,47889,292.99,295.0,288.745,291.47,47889,0.0,1.0
2021-11-12,295.0,297.0,291.165,293.0,41487,295.0,297.0,291.165,293.0,41487,0.0,1.0
2021-11-15,290.04,295.57,285.84,295.57,52800,290.04,295.57,285.84,295.57,52800,0.0,1.0
2021-11-16,291.44,295.36,289.92,290.64,40017,291.44,295.36,289.92,290.64,40017,0.0,1.0
2021-11-17,294.08,295.08,288.59,290.49,65653,294.08,295.08,288.59,290.49,65653,0.0,1.0
2021-11-18,293.71,296.99,289.65,295.0,42608,293.71,296.99,289.65,295.0,42608,0.0,1.0
2021-11-19,291.53,298.55,291.24,291.24,40808,291.53,298.55,291.24,291.24,40808,0.0,1.0
2021-11-22,294.36,300.92,292.48,292.48,41907,294.36,300.92,292.48,292.48,41907,0.0,1.0
2021-11-23,308.64,310.83,292.47,292.47,72099,308.64,310.83,292.47,292.47,72099,0.0,1.0
2021-11-24,310.49,315.86,306.58,306.65,35195,310.49,315.86,306.58,306.65,35195,0.0,1.0
2021-11-26,297.65,308.85,295.87,301.9,39457,297.65,308.85,295.87,301.9,39457,0.0,1.0
2021-11-29,304.74,307.28,297.195,302.28,42813,304.74,307.28,297.195,302.28,42813,0.0,1.0
2021-11-30,297.49,309.87,295.695,303.5,70724,297.49,309.87,295.695,303.5,70724,0.0,1.0
2021-12-01,302.88,316.62,301.5,302.0,64147,302.88,316.62,301.5,302.0,64147,0.0,1.0
2021-12-02,318.22,318.58,305.16,305.16,87616,318.22,318.58,305.16,305.16,87616,0.0,1.0
2021-12-03,309.02,319.015,306.9432,317.63,59249,309.02,319.015,306.9432,317.63,59249,0.0,1.0
2021-12-06,318.88,319.12,311.3,312.24,46132,318.88,319.12,311.3,312.24,46132,0.0,1.0
2021-12-07,325.08,326.11,317.92,320.89,51560,325.08,326.11,317.92,320.89,51560,0.0,1.0
2021-12-08,318.36,327.24,317.66,325.1,36431,318.36,327.24,317.66,325.1,36431,0.0,1.0
2021-12-09,317.83,323.15,312.06,314.94,43659,317.83,323.15,312.06,314.94,43659,0.0,1.0
2021-12-10,322.71,323.77,315.5,318.75,40958,322.71,323.77,315.5,318.75,40958,0.0,1.0
2021-12-13,310.17,325.7,309.86,324.09,55931,310.17,325.7,309.86,324.09,55931,0.0,1.0
2021-12-14,310.21,313.93,304.2461,310.3,55657,310.21,313.93,304.2461,310.3,55657,0.0,1.0
2021-12-15,311.25,312.42,301.99,308.8,46159,311.25,312.42,301.99,308.8,46159,0.0,1.0
2021-12-16,299.92,312.88,297.05,312.49,53428,299.92,312.88,297.05,312.49,53428,0.0,1.0
2021-12-17,296.21,302.44,293.31,296.92,212356,296.21,302.44,293.31,296.92,212356,0.0,1.0
2021-12-20,288.11,293.17,281.58,293.17,45691,288.11,293.17,281.58,293.17,45691,0.0,1.0
2021-12-21,300.46,300.6,290.51,290.61,46420,300.46,300.6,290.51,290.61,46420,0.0,1.0
2021-12-22,302.65,304.02,299.19,300.22,32624,302.65,304.02,299.19,300.22,32624,0.0,1.0
2021-12-23,302.73,305.2,301.27,302.6,31648,302.73,305.2,301.27,302.6,31648,0.0,1.0
2021-12-27,309.09,309.88,303.02,303.55,34330,309.09,309.88,303.02,303.55,34330,0.0,1.0
2021-12-28,311.42,313.03,302.3225,307.95,35274,311.42,313.03,302.3225,307.95,35274,0.0,1.0
2021-12-29,316.66,317.22,310.0,312.005,19984,316.66,317.22,310.0,312.005,19984,0.0,1.0
2021-12-30,314.0,317.44,313.34,315.4,20781,314.0,317.44,313.34,315.4,20781,0.0,1.0
2021-12-31,317.65,319.14,313.61,314.96,18626,317.65,319.14,313.61,314.96,18626,0.0,1.0
2022-01-03,311.95,324.99,309.25,318.24,39809,311.95,324.99,309.25,318.24,39809,0.0,1.0
2022-01-04,318.1,319.1,312.03,312.11,26946,318.1,319.1,312.03,312.11,26946,0.0,1.0
2022-01-05,303.88,320.6688,303.88,316.43,45064,303.88,320.6688,303.88,316.43,45064,0.0,1.0
2022-01-06,303.03,306.1844,298.6,303.45,45891,303.03,306.1844,298.6,303.45,45891,0.0,1.0
2022-01-07,283.08,301.64,283.05,301.64,62398,283.08,301.64,283.05,301.64,62398,0.0,1.0
2022-01-10,284.07,284.29,274.76,281.07,73714,284.07,284.29,274.76,281.07,73714,0.0,1.0
2022-01-11,289.46,292.455,282.7,285.08,35059,289.46,292.455,282.7,285.08,35059,0.0,1.0
2022-01-12,282.51,292.39,282.19,289.51,28424,282.51,292.39,282.19,289.51,28424,0.0,1.0
2022-01-13,285.31,293.64,284.96,284.96,32721,285.31,293.64,284.96,284.96,32721,0.0,1.0
2022-01-14,283.72,284.24,277.79,282.0,30204,283.72,284.24,277.79,282.0,30204,0.0,1.0
2022-01-18,269.71,279.27,267.13,279.27,72498,269.71,279.27,267.13,279.27,72498,0.0,1.0
2022-01-19,264.56,272.63,261.98,270.1,40511,264.56,272.63,261.98,270.1,40511,0.0,1.0
2022-01-20,257.53,270.0,257.305,266.81,55179,257.53,270.0,257.305,266.81,55179,0.0,1.0
2022-01-21,253.6,264.54,253.6,255.57,60343,253.6,264.54,253.6,255.57,60343,0.0,1.0
2022-01-24,268.34,268.34,250.01,251.01,118650,268.34,268.34,250.01,251.01,118650,0.0,1.0
2022-01-25,265.0,268.87,257.9,265.84,79400,265.0,268.87,257.9,265.84,79400,0.0,1.0
2022-01-26,256.44,273.08,251.475,269.48,62160,256.44,273.08,251.475,269.48,62160,0.0,1.0
2022-01-27,252.17,262.7,249.96,257.71,77678,252.17,262.7,249.96,257.71,77678,0.0,1.0
2022-01-28,261.86,261.86,245.58,253.82,40639,261.86,261.86,245.58,253.82,40639,0.0,1.0
2022-01-31,269.44,270.36,256.56,259.02,38361,269.44,270.36,256.56,259.02,38361,0.0,1.0
2022-02-01,270.2,270.8,262.27,270.78,45648,270.2,270.8,262.27,270.78,45648,0.0,1.0
2022-02-02,274.38,275.44,269.01,271.46,48178,274.38,275.44,269.01,271.46,48178,0.0,1.0
2022-02-03,277.28,293.44,271.225,272.16,116009,277.28,293.44,271.225,272.16,116009,0.0,1.0
2022-02-04,290.72,297.8522,274.8,280.0,108358,290.72,297.8522,274.8,280.0,108358,0.0,1.0
2022-02-07,292.4,296.92,282.24,292.73,46890,292.4,296.92,282.24,292.73,46890,0.0,1.0
2022-02-08,294.0,303.16,293.34,293.34,99899,294.0,303.16,293.34,293.34,99899,0.0,1.0
2022-02-09,297.61,305.21,295.33,298.68,87184,297.61,305.21,295.33,298.68,87184,0.0,1.0
2022-02-10,288.93,303.02,287.41,293.5,76589,288.93,303.02,287.41,293.5,76589,0.0,1.0
2022-02-11,283.34,290.9,279.21,290.29,62881,283.34,290.9,279.21,290.29,62881,0.0,1.0
2022-02-14,284.01,289.51,282.21,283.86,61648,284.01,289.51,282.21,283.86,61648,0.0,1.0
2022-02-15,286.41,288.85,284.53,288.85,44765,286.41,288.85,284.53,288.85,44765,0.0,1.0
2022-02-16,293.83,294.25,283.3475,286.46,38309,293.83,294.25,283.3475,286.46,38309,0.0,1.0
2022-02-17,289.47,294.24,287.82,290.65,40526,289.47,294.24,287.82,290.65,40526,0.0,1.0
2022-02-18,290.24,293.06,286.9,287.54,43759,290.24,293.06,286.9,287.54,43759,0.0,1.0
2022-02-22,272.21,289.17,271.45,288.78,83188,272.21,289.17,271.45,288.78,83188,0.0,1.0
2022-02-23,265.0,272.98,263.6,272.98,76653,265.0,272.98,263.6,272.98,76653,0.0,1.0
2022-02-24,270.0,271.62,259.67,259.67,61953,270.0,271.62,259.67,259.67,61953,0.0,1.0
2022-02-25,276.76,277.06,267.95,272.35,53456,276.76,277.06,267.95,272.35,53456,0.0,1.0
2022-02-28,272.63,276.5,268.25,272.37,70351,272.63,276.5,268.25,272.37,70351,0.0,1.0
2022-03-01,271.18,275.0,268.44,271.12,62713,271.18,275.0,268.44,271.12,62713,0.0,1.0
2022-03-02,283.26,285.45,270.2,274.1,45411,283.26,285.45,270.2,274.1,45411,0.0,1.0
2022-03-03,274.67,287.29,271.75,287.29,36414,274.67,287.29,271.75,287.29,36414,0.0,1.0
2022-03-04,270.47,270.93,266.7,270.64,36437,270.47,270.93,266.7,270.64,36437,0.0,1.0
2022-03-07,257.93,274.635,257.92,269.37,47211,257.93,274.635,257.92,269.37,47211,0.0,1.0
2022-03-08,261.0,268.33,253.05,260.09,40676,261.0,268.33,253.05,260.09,40676,0.0,1.0
2022-03-09,271.74,275.62,265.39,265.39,37294,271.74,275.62,265.39,265.39,37294,0.0,1.0
2022-03-10,271.6,273.75,264.93,265.43,31226,271.6,273.75,264.93,265.43,31226,0.0,1.0
2022-03-11,266.9,273.05,264.025,271.1,36983,266.9,273.05,264.025,271.1,36983,0.0,1.0
2022-03-14,264.0,269.66,260.83,269.66,60913,264.0,269.66,260.83,269.66,60913,0.0,1.0
2022-03-15,277.39,277.51,266.4,267.08,67770,277.39,277.51,266.4,267.08,67770,0.0,1.0
2022-03-16,283.61,286.26,274.7,278.6,64232,283.61,286.26,274.7,278.6,64232,0.0,1.0
2022-03-17,286.96,289.88,280.06,280.53,30319,286.96,289.88,280.06,280.53,30319,0.0,1.0
2022-03-18,285.53,290.275,283.175,288.47,103432,285.53,290.275,283.175,288.47,103432,0.0,1.0
2022-03-21,277.45,286.78,274.69,286.77,47070,277.45,286.78,274.69,286.77,47070,0.0,1.0
2022-03-22,287.12,288.53,280.27,280.27,48051,287.12,288.53,280.27,280.27,48051,0.0,1.0
2022-03-23,276.34,284.0,275.2,284.0,40719,276.34,284.0,275.2,284.0,40719,0.0,1.0
2022-03-24,253.5,276.05,250.68,276.05,150522,253.5,276.05,250.68,276.05,150522,0.0,1.0
2022-03-25,247.0,257.0115,246.21,254.0,99215,247.0,257.0115,246.21,254.0,99215,0.0,1.0
2022-03-28,250.68,251.94,243.2,247.81,62826,250.68,251.94,243.2,247.81,62826,0.0,1.0
2022-03-29,257.16,259.36,252.06,253.26,79291,257.16,259.36,252.06,253.26,79291,0.0,1.0
2022-03-30,250.99,258.61,250.5,258.61,53938,250.99,258.61,250.5,258.61,53938,0.0,1.0
2022-03-31,240.85,255.0,240.27,248.3,89347,240.85,255.0,240.27,248.3,89347,0.0,1.0
2022-04-01,243.84,245.675,240.1063,243.2,77955,243.84,245.675,240.1063,243.2,77955,0.0,1.0
2022-04-04,245.08,251.0,244.335,245.52,80210,245.08,251.0,244.335,245.52,80210,0.0,1.0
2022-04-05,236.5,246.62,235.12,245.74,89945,236.5,246.62,235.12,245.74,89945,0.0,1.0
2022-04-06,228.21,233.48,226.69,233.0,81749,228.21,233.48,226.69,233.0,81749,0.0,1.0
2022-04-07,229.53,231.2,224.13,228.53,114189,229.53,231.2,224.13,228.53,114189,0.0,1.0
2022-04-08,229.9,236.37,228.38,230.65,62812,229.9,236.37,228.38,230.65,62812,0.0,1.0
2022-04-11,232.32,234.99,227.42,227.42,53507,232.32,234.99,227.42,227.42,53507,0.0,1.0
2022-04-12,230.0,241.94,229.33,235.04,47554,230.0,241.94,229.33,235.04,47554,0.0,1.0
2022-04-13,241.0,242.18,230.02,230.02,67614,241.0,242.18,230.02,230.02,67614,0.0,1.0
2022-04-14,235.94,243.71,234.94,241.8,42776,235.94,243.71,234.94,241.8,42776,0.0,1.0
2022-04-18,238.71,239.35,233.42,233.64,55052,238.71,239.35,233.42,233.64,55052,0.0,1.0
2022-04-19,247.4,249.24,238.68,238.68,52524,247.4,249.24,238.68,238.68,52524,0.0,1.0
2022-04-20,243.87,250.78,242.92,247.67,60986,243.87,250.78,242.92,247.67,60986,0.0,1.0
2022-04-21,236.8,248.0,235.33,248.0,54675,236.8,248.0,235.33,248.0,54675,0.0,1.0
2022-04-22,234.28,235.825,232.93,234.27,39116,234.28,235.825,232.93,234.27,39116,0.0,1.0
2022-04-25,242.99,243.7,232.2,232.2,47017,242.99,243.7,232.2,232.2,47017,0.0,1.0
2022-04-26,232.82,240.52,231.9,239.42,50532,232.82,240.52,231.9,239.42,50532,0.0,1.0
2022-04-27,231.41,235.59,228.77,232.77,37412,231.41,235.59,228.77,232.77,37412,0.0,1.0
2022-04-28,239.04,241.59,229.93,234.84,47015,239.04,241.59,229.93,234.84,47015,0.0,1.0
2022-04-29,236.25,242.63,234.9,236.03,46986,236.25,242.63,234.9,236.03,46986,0.0,1.0
2022-05-02,243.48,243.53,234.33,236.1,46491,243.48,243.53,234.33,236.1,46491,0.0,1.0
2022-05-03,246.58,247.73,240.36,241.76,43039,246.58,247.73,240.36,241.76,43039,0.0,1.0
2022-05-04,261.87,262.54,245.49,248.7,65671,261.87,262.54,245.49,248.7,65671,0.0,1.0
2022-05-05,244.76,257.51,240.735,257.51,60640,244.76,257.51,240.735,257.51,60640,0.0,1.0
2022-05-06,242.47,247.17,236.63,243.46,37968,242.47,247.17,236.63,243.46,37968,0.0,1.0
2022-05-09,238.53,243.52,234.77,238.12,34069,238.53,243.52,234.77,238.12,34069,0.0,1.0
2022-05-10,230.53,241.62,228.74,240.89,35156,230.53,241.62,228.74,240.89,35156,0.0,1.0
2022-05-11,217.89,232.19,216.78,232.19,54451,217.89,232.19,216.78,232.19,54451,0.0,1.0
2022-05-12,228.92,230.39,218.01,218.63,58318,228.92,230.39,218.01,218.63,58318,0.0,1.0
2022-05-13,234.29,236.03,224.41,232.04,38243,234.29,236.03,224.41,232.04,38243,0.0,1.0
2022-05-16,233.54,236.31,228.43,234.12,39434,233.54,236.31,228.43,234.12,39434,0.0,1.0
2022-05-17,241.59,242.34,234.51,238.99,42909,241.59,242.34,234.51,238.99,42909,0.0,1.0
2022-05-18,225.84,236.76,223.22,236.76,51937,225.84,236.76,223.22,236.76,51937,0.0,1.0
2022-05-19,226.07,229.5,223.06,223.06,67165,226.07,229.5,223.06,223.06,67165,0.0,1.0
2022-05-20,225.55,230.93,218.5,230.93,31276,225.55,230.93,218.5,230.93,31276,0.0,1.0
2022-05-23,225.73,229.59,224.05,229.59,42100,225.73,229.59,224.05,229.59,42100,0.0,1.0
2022-05-24,196.63,224.95,196.27,224.95,87974,196.63,224.95,196.27,224.95,87974,0.0,1.0
2022-05-25,209.87,211.52,195.7,195.7,65644,209.87,211.52,195.7,195.7,65644,0.0,1.0
2022-05-26,216.6,219.22,208.68,208.68,48301,216.6,219.22,208.68,208.68,48301,0.0,1.0
2022-05-27,219.2,229.33,218.45,220.18,72778,219.2,229.33,218.45,220.18,72778,0.0,1.0
2022-05-31,222.16,228.11,217.66,220.52,82770,222.16,228.11,217.66,220.52,82770,0.0,1.0
2022-06-01,215.88,224.45,213.41,224.45,57895,215.88,224.45,213.41,224.45,57895,0.0,1.0
2022-06-02,222.52,224.24,216.71,217.82,34389,222.52,224.24,216.71,217.82,34389,0.0,1.0
2022-06-03,216.0,221.4632,215.51,219.2,46273,216.0,221.4632,215.51,219.2,46273,0.0,1.0
2022-06-06,219.07,220.675,215.64,220.51,62474,219.07,220.675,215.64,220.51,62474,0.0,1.0
2022-06-07,214.96,217.32,211.54,215.79,39936,214.96,217.32,211.54,215.79,39936,0.0,1.0
2022-06-08,214.71,217.85,212.63,215.12,41581,214.71,217.85,212.63,215.12,41581,0.0,1.0
2022-06-09,212.39,215.99,209.77,215.77,44311,212.39,215.99,209.77,215.77,44311,0.0,1.0
2022-06-10,205.08,211.25,204.05,208.96,36837,205.08,211.25,204.05,208.96,36837,0.0,1.0
2022-06-13,194.85,202.83,192.79,200.15,60504,194.85,202.83,192.79,200.15,60504,0.0,1.0
2022-06-14,196.79,197.99,193.36,197.04,52039,196.79,197.99,193.36,197.04,52039,0.0,1.0
2022-06-15,196.85,202.6,193.92,199.28,62644,196.85,202.6,193.92,199.28,62644,0.0,1.0
2022-06-16,184.55,191.87,181.16,191.87,71424,184.55,191.87,181.16,191.87,71424,0.0,1.0
2022-06-17,187.75,192.53,179.47,187.78,139058,187.75,192.53,179.47,187.78,139058,0.0,1.0
2022-06-21,187.84,192.26,183.45,190.26,63614,187.84,192.26,183.45,190.26,63614,0.0,1.0
2022-06-22,188.55,192.21,185.83,185.83,55484,188.55,192.21,185.83,185.83,55484,0.0,1.0
2022-06-23,193.96,195.2,188.55,188.55,57511,193.96,195.2,188.55,188.55,57511,0.0,1.0
2022-06-24,198.71,198.96,194.12,194.73,136916,198.71,198.96,194.12,194.73,136916,0.0,1.0
2022-06-27,197.5,203.7,197.41,201.0,42601,197.5,203.7,197.41,201.0,42601,0.0,1.0
2022-06-28,197.49,203.28,197.49,199.03,56980,197.49,203.28,197.49,199.03,56980,0.0,1.0
2022-06-29,196.92,197.61,191.001,197.61,45294,196.92,197.61,191.001,197.61,45294,0.0,1.0
2022-06-30,195.99,198.25,189.42,193.13,58241,195.99,198.25,189.42,193.13,58241,0.0,1.0
2022-07-01,201.77,202.77,195.99,196.14,51385,201.77,202.77,195.99,196.14,51385,0.0,1.0
2022-07-05,210.4,210.41,197.37,198.21,59622,210.4,210.41,197.37,198.21,59622,0.0,1.0
2022-07-06,212.68,212.72,204.85,208.8,69753,212.68,212.72,204.85,208.8,69753,0.0,1.0
2022-07-07,218.91,219.19,212.45,215.34,46055,218.91,219.19,212.45,215.34,46055,0.0,1.0
2022-07-08,222.17,223.3699,217.94,219.76,45781,222.17,223.3699,217.94,219.76,45781,0.0,1.0
2022-07-11,220.62,224.49,219.56,219.56,54089,220.62,224.49,219.56,219.56,54089,0.0,1.0
2022-07-12,220.56,225.66,218.53,219.59,50714,220.56,225.66,218.53,219.59,50714,0.0,1.0
2022-07-13,221.69,222.76,214.5775,218.69,29498,221.69,222.76,214.5775,218.69,29498,0.0,1.0
2022-07-14,219.68,219.85,215.54,219.35,41652,219.68,219.85,215.54,219.35,41652,0.0,1.0
2022-07-15,221.84,223.57,217.54,223.47,53166,221.84,223.57,217.54,223.47,53166,0.0,1.0
2022-07-18,222.77,224.68,220.71,224.25,44915,222.77,224.68,220.71,224.25,44915,0.0,1.0
2022-07-19,229.5,229.62,225.0,225.0,41352,229.5,229.62,225.0,225.0,41352,0.0,1.0
2022-07-20,234.88,234.97,227.14,229.94,56031,234.88,234.97,227.14,229.94,56031,0.0,1.0
2022-07-21,240.09,240.09,232.66,234.95,46553,240.09,240.09,232.66,234.95,46553,0.0,1.0
2022-07-22,238.84,242.87,233.55,239.42,39733,238.84,242.87,233.55,239.42,39733,0.0,1.0
2022-07-25,238.24,238.75,234.67,238.75,42981,238.24,238.75,234.67,238.75,42981,0.0,1.0
2022-07-26,238.35,238.69,232.84,238.37,44706,238.35,238.69,232.84,238.37,44706,0.0,1.0
2022-07-27,244.26,245.91,235.6,239.01,53401,244.26,245.91,235.6,239.01,53401,0.0,1.0
2022-07-28,249.66,250.15,242.25,245.16,44238,249.66,250.15,242.25,245.16,44238,0.0,1.0
2022-07-29,257.79,258.05,248.66,248.69,61721,257.79,258.05,248.66,248.69,61721,0.0,1.0
2022-08-01,262.1,269.28,254.0,255.19,78320,262.1,269.28,254.0,255.19,78320,0.0,1.0
2022-08-02,250.29,260.1,249.67,260.1,66003,250.29,260.1,249.67,260.1,66003,0.0,1.0
2022-08-03,251.19,257.74,249.5,253.2,81768,251.19,257.74,249.5,253.2,81768,0.0,1.0
2022-08-04,255.72,258.6,253.66,253.66,83451,255.72,258.6,253.66,253.66,83451,0.0,1.0
2022-08-05,274.3,298.07,260.0,260.0,115059,274.3,298.07,260.0,260.0,115059,0.0,1.0
2022-08-08,280.7,282.4879,277.56,277.56,76891,280.7,282.4879,277.56,277.56,76891,0.0,1.0
2022-08-09,275.99,281.25,271.49,281.25,85464,275.99,281.25,271.49,281.25,85464,0.0,1.0
2022-08-10,278.12,286.56,275.54,278.91,51117,278.12,286.56,275.54,278.91,51117,0.0,1.0
2022-08-11,278.27,280.87,275.27,280.87,30663,278.27,280.87,275.27,280.87,30663,0.0,1.0
2022-08-12,285.0,285.9,279.6,279.6,40382,285.0,285.9,279.6,279.6,40382,0.0,1.0
2022-08-15,286.57,287.74,282.6,284.15,62875,286.57,287.74,282.6,284.15,62875,0.0,1.0
2022-08-16,285.75,290.5987,283.0,283.59,49709,285.75,290.5987,283.0,283.59,49709,0.0,1.0
2022-08-17,279.82,284.14,277.25,281.5,38645,279.82,284.14,277.25,281.5,38645,0.0,1.0
2022-08-18,283.0,284.5661,278.53,278.53,39330,283.0,284.5661,278.53,278.53,39330,0.0,1.0
2022-08-19,272.68,282.57,271.09,280.38,57665,272.68,282.57,271.09,280.38,57665,0.0,1.0
2022-08-22,266.42,271.75,265.135,269.45,52860,266.42,271.75,265.135,269.45,52860,0.0,1.0
2022-08-23,260.77,268.59,260.665,266.81,77056,260.77,268.59,260.665,266.81,77056,0.0,1.0
2022-08-24,256.44,263.895,255.97,261.14,62838,256.44,263.895,255.97,261.14,62838,0.0,1.0
2022-08-25,259.17,263.25,255.91,256.0,46014,259.17,263.25,255.91,256.0,46014,0.0,1.0
2022-08-26,247.94,259.99,247.0,259.0,42753,247.94,259.99,247.0,259.0,42753,0.0,1.0
2022-08-29,246.37,249.55,243.46,247.38,48279,246.37,249.55,243.46,247.38,48279,0.0,1.0
2022-08-30,243.94,247.2,240.765,246.49,61490,243.94,247.2,240.765,246.49,61490,0.0,1.0
2022-08-31,234.01,246.17,233.05,245.97,69846,234.01,246.17,233.05,245.97,69846,0.0,1.0
2022-09-01,224.18,234.755,221.09,231.66,83017,224.18,234.755,221.09,231.66,83017,0.0,1.0
2022-09-02,223.21,226.985,220.57,225.5,74599,223.21,226.985,220.57,225.5,74599,0.0,1.0
2022-09-06,216.89,222.46,212.9,222.46,88718,216.89,222.46,212.9,222.46,88718,0.0,1.0
2022-09-07,218.91,219.49,211.59,218.35,61324,218.91,219.49,211.59,218.35,61324,0.0,1.0
2022-09-08,221.23,221.785,214.78,217.14,60792,221.23,221.785,214.78,217.14,60792,0.0,1.0
2022-09-09,227.29,228.59,222.18,222.18,55660,227.29,228.59,222.18,222.18,55660,0.0,1.0
2022-09-12,231.26,231.84,228.4,228.4,66360,231.26,231.84,228.4,228.4,66360,0.0,1.0
2022-09-13,210.26,224.0,208.5,224.0,88351,210.26,224.0,208.5,224.0,88351,0.0,1.0
2022-09-14,205.21,211.78,202.91,211.78,84972,205.21,211.78,202.91,211.78,84972,0.0,1.0
2022-09-15,205.3,210.34,205.05,205.12,58125,205.3,210.34,205.05,205.12,58125,0.0,1.0
2022-09-16,210.2,210.775,201.57,202.78,180875,210.2,210.775,201.57,202.78,180875,0.0,1.0
2022-09-19,212.12,214.0,209.63,209.63,39893,212.12,214.0,209.63,209.63,39893,0.0,1.0
2022-09-20,209.91,211.29,207.12,209.38,48524,209.91,211.29,207.12,209.38,48524,0.0,1.0
2022-09-21,213.2,217.0599,211.0065,213.68,102413,213.2,217.0599,211.0065,213.68,102413,0.0,1.0
2022-09-22,209.83,212.74,207.54,211.88,51617,209.83,212.74,207.54,211.88,51617,0.0,1.0
2022-09-23,208.18,210.005,203.72,207.0,67282,208.18,210.005,203.72,207.0,67282,0.0,1.0
2022-09-26,207.27,211.59,205.94,205.94,65793,207.27,211.59,205.94,205.94,65793,0.0,1.0
2022-09-27,204.47,211.49,202.01,208.7,44948,204.47,211.49,202.01,208.7,44948,0.0,1.0
2022-09-28,214.31,216.85,204.85,204.85,50325,214.31,216.85,204.85,204.85,50325,0.0,1.0
2022-09-29,207.52,210.65,204.86,210.52,44704,207.52,210.65,204.86,210.52,44704,0.0,1.0
2022-09-30,205.76,214.195,205.42,208.07,55326,205.76,214.195,205.42,208.07,55326,0.0,1.0
2022-10-03,214.56,216.8332,208.98,210.21,49627,214.56,216.8332,208.98,210.21,49627,0.0,1.0
2022-10-04,228.84,228.85,217.57,217.57,75636,228.84,228.85,217.57,217.57,75636,0.0,1.0
2022-10-05,223.38,226.8099,221.75,225.44,37429,223.38,226.8099,221.75,225.44,37429,0.0,1.0
2022-10-06,219.42,223.95,213.965,221.11,50112,219.42,223.95,213.965,221.11,50112,0.0,1.0
2022-10-07,212.73,217.09,210.62,217.09,64817,212.73,217.09,210.62,217.09,64817,0.0,1.0
2022-10-10,213.79,216.38,211.03,212.33,45397,213.79,216.38,211.03,212.33,45397,0.0,1.0
2022-10-11,213.5,216.49,210.75,213.81,64467,213.5,216.49,210.75,213.81,64467,0.0,1.0
2022-10-12,208.39,213.61,206.3,213.61,45995,208.39,213.61,206.3,213.61,45995,0.0,1.0
2022-10-13,210.91,213.3,197.04,204.84,49178,210.91,213.3,197.04,204.84,49178,0.0,1.0
2022-10-14,205.69,212.49,203.72,212.49,53873,205.69,212.49,203.72,212.49,53873,0.0,1.0
2022-10-17,212.98,213.59,209.47,209.62,53524,212.98,213.59,209.47,209.62,53524,0.0,1.0
2022-10-18,217.32,219.9,213.57,217.81,48142,217.32,219.9,213.57,217.81,48142,0.0,1.0
2022-10-19,207.84,214.55,204.75,213.98,60833,207.84,214.55,204.75,213.98,60833,0.0,1.0
2022-10-20,206.85,212.89,205.68,209.41,46015,206.85,212.89,205.68,209.41,46015,0.0,1.0
2022-10-21,213.58,214.27,207.72,208.63,45678,213.58,214.27,207.72,208.63,45678,0.0,1.0
2022-10-24,216.61,216.7,210.96,213.48,38768,216.61,216.7,210.96,213.48,38768,0.0,1.0
2022-10-25,231.35,233.515,218.18,218.18,66619,231.35,233.515,218.18,218.18,66619,0.0,1.0
2022-10-26,225.62,236.35,225.17,231.35,67490,225.62,236.35,225.17,231.35,67490,0.0,1.0
2022-10-27,223.98,231.16,223.103,226.74,76392,223.98,231.16,223.103,226.74,76392,0.0,1.0
2022-10-28,233.34,234.5,222.32,222.32,63661,233.34,234.5,222.32,222.32,63661,0.0,1.0
2022-10-31,226.67,231.0,220.91,230.66,57531,226.67,231.0,220.91,230.66,57531,0.0,1.0
2022-11-01,230.01,230.94,224.55,230.94,57109,230.01,230.94,224.55,230.94,57109,0.0,1.0
2022-11-02,203.74,226.255,202.485,225.69,152108,203.74,226.255,202.485,225.69,152108,0.0,1.0
2022-11-03,202.4,206.18,193.91,203.71,135254,202.4,206.18,193.91,203.71,135254,0.0,1.0
2022-11-04,201.58,213.39,197.23,211.56,112122,201.58,213.39,197.23,211.56,112122,0.0,1.0
2022-11-07,203.96,206.04,197.93,200.74,110277,203.96,206.04,197.93,200.74,110277,0.0,1.0
2022-11-08,211.47,214.71,202.87,206.44,92323,211.47,214.71,202.87,206.44,92323,0.0,1.0
2022-11-09,212.33,215.5,208.19,208.19,65213,212.33,215.5,208.19,208.19,65213,0.0,1.0
2022-11-10,234.2,244.6,223.32,225.62,139849,234.2,244.6,223.32,225.62,139849,0.0,1.0
2022-11-11,231.43,239.04,231.265,235.92,74065,231.43,239.04,231.265,235.92,74065,0.0,1.0
2022-11-14,215.77,229.05,215.16,228.3,93347,215.77,229.05,215.16,228.3,93347,0.0,1.0
2022-11-15,214.92,223.01,213.5,221.25,78631,214.92,223.01,213.5,221.25,78631,0.0,1.0
2022-11-16,212.72,215.98,211.65,214.8,71320,212.72,215.98,211.65,214.8,71320,0.0,1.0
2022-11-17,205.84,211.92,202.38,211.92,133313,205.84,211.92,202.38,211.92,133313,0.0,1.0
2022-11-18,205.63,211.86,203.13,211.86,89965,205.63,211.86,203.13,211.86,89965,0.0,1.0
2022-11-21,208.68,209.1899,203.3,205.62,165007,208.68,209.1899,203.3,205.62,165007,0.0,1.0
2022-11-22,217.74,219.26,211.98,211.98,63400,217.74,219.26,211.98,211.98,63400,0.0,1.0
2022-11-23,219.4,221.2978,216.175,217.15,53055,219.4,221.2978,216.175,217.15,53055,0.0,1.0
2022-11-25,219.87,221.26,217.43,217.43,33221,219.87,221.26,217.43,217.43,33221,0.0,1.0
2022-11-28,218.04,220.97,216.44,219.79,61519,218.04,220.97,216.44,219.79,61519,0.0,1.0
2022-11-29,220.17,221.335,215.47,216.22,56919,220.17,221.335,215.47,216.22,56919,0.0,1.0
2022-11-30,229.63,230.51,217.39,219.91,87311,229.63,230.51,217.39,219.91,87311,0.0,1.0
2022-12-01,241.69,241.85,230.57,230.57,74935,241.69,241.85,230.57,230.57,74935,0.0,1.0
2022-12-02,240.0,241.63,230.34,236.7,59279,240.0,241.63,230.34,236.7,59279,0.0,1.0
2022-12-05,240.43,241.07,234.67,236.05,91985,240.43,241.07,234.67,236.05,91985,0.0,1.0
2022-12-06,241.0,242.0,237.14,240.92,99382,241.0,242.0,237.14,240.92,99382,0.0,1.0
2022-12-07,244.05,246.95,239.93,239.93,160429,244.05,246.95,239.93,239.93,160429,0.0,1.0
2022-12-08,243.87,248.87,242.62,243.14,61319,243.87,248.87,242.62,243.14,61319,0.0,1.0
2022-12-09,239.1,245.56,238.24,242.7,68308,239.1,245.56,238.24,242.7,68308,0.0,1.0
2022-12-12,245.75,248.4,237.73,240.03,43759,245.75,248.4,237.73,240.03,43759,0.0,1.0
2022-12-13,240.49,261.72,240.49,258.9,158298,240.49,261.72,240.49,258.9,158298,0.0,1.0
2022-12-14,238.05,243.735,235.875,238.17,144619,238.05,243.735,235.875,238.17,144619,0.0,1.0
2022-12-15,230.41,238.165,229.91,235.95,183459,230.41,238.165,229.91,235.95,183459,0.0,1.0
2022-12-16,228.38,231.42,224.16,224.28,309824,228.38,231.42,224.16,224.28,309824,0.0,1.0
2022-12-19,225.41,226.47,219.92,225.64,101887,225.41,226.47,219.92,225.64,101887,0.0,1.0
2022-12-20,224.88,226.97,221.945,224.35,83107,224.88,226.97,221.945,224.35,83107,0.0,1.0
2022-12-21,231.09,234.622,226.92,228.09,50379,231.09,234.622,226.92,228.09,50379,0.0,1.0
2022-12-22,224.86,228.89,221.03,228.89,57017,224.86,228.89,221.03,228.89,57017,0.0,1.0
2022-12-23,226.9,228.5,222.15,225.94,62259,226.9,228.5,222.15,225.94,62259,0.0,1.0
2022-12-27,222.95,227.35,221.58,225.14,52294,222.95,227.35,221.58,225.14,52294,0.0,1.0
2022-12-28,220.08,225.51,220.05,223.37,59252,220.08,225.51,220.05,223.37,59252,0.0,1.0
2022-12-29,228.92,229.74,220.66,222.55,39329,228.92,229.74,220.66,222.55,39329,0.0,1.0
2022-12-30,226.25,227.63,224.05,226.43,53333,226.25,227.63,224.05,226.43,53333,0.0,1.0
2023-01-03,228.0,230.87,224.62,228.27,63964,228.0,230.87,224.62,228.27,63964,0.0,1.0
2023-01-04,234.4,236.475,231.215,231.31,86655,234.4,236.475,231.215,231.31,86655,0.0,1.0
2023-01-05,231.88,235.975,230.31,231.82,96612,231.88,235.975,230.31,231.82,96612,0.0,1.0
2023-01-06,234.87,237.19,232.15,235.35,72861,234.87,237.19,232.15,235.35,72861,0.0,1.0
2023-01-09,236.81,240.45,234.92,236.36,64327,236.81,240.45,234.92,236.36,64327,0.0,1.0
2023-01-10,243.61,243.61,233.81,234.78,71804,243.61,243.61,233.81,234.78,71804,0.0,1.0
2023-01-11,250.38,251.24,243.32,243.32,60502,250.38,251.24,243.32,243.32,60502,0.0,1.0
2023-01-12,256.25,256.44,247.635,253.25,53333,256.25,256.44,247.635,253.25,53333,0.0,1.0
2023-01-13,261.94,263.775,252.43,252.76,66873,261.94,263.775,252.43,252.76,66873,0.0,1.0
2023-01-17,261.79,263.5701,259.21,259.21,65355,261.79,263.5701,259.21,259.21,65355,0.0,1.0
2023-01-18,254.94,269.08,250.33,265.41,60901,254.94,269.08,250.33,265.41,60901,0.0,1.0
2023-01-19,250.3,254.21,248.52,251.87,67908,250.3,254.21,248.52,251.87,67908,0.0,1.0
2023-01-20,258.16,258.31,248.995,251.59,53686,258.16,258.31,248.995,251.59,53686,0.0,1.0
2023-01-23,258.72,262.21,255.3575,260.0,43133,258.72,262.21,255.3575,260.0,43133,0.0,1.0
2023-01-24,257.76,263.07,256.86,256.86,46117,257.76,263.07,256.86,256.86,46117,0.0,1.0
2023-01-25,263.23,263.3,251.35,253.095,88473,263.23,263.3,251.35,253.095,88473,0.0,1.0
2023-01-26,267.47,271.57,261.77,266.2,66956,267.47,271.57,261.77,266.2,66956,0.0,1.0
2023-01-27,270.6,271.82,264.58,264.58,58763,270.6,271.82,264.58,264.58,58763,0.0,1.0
2023-01-30,259.67,272.34,258.73,269.99,88287,259.67,272.34,258.73,269.99,88287,0.0,1.0
2023-01-31,266.1,266.98,262.0,262.0,70409,266.1,266.98,262.0,262.0,70409,0.0,1.0
2023-02-01,275.3,275.42,261.34,265.69,88504,275.3,275.42,261.34,265.69,88504,0.0,1.0
2023-02-02,278.11,286.85,273.56,278.8,128085,278.11,286.85,273.56,278.8,128085,0.0,1.0
2023-02-03,274.02,290.15,257.0,257.0,152437,274.02,290.15,257.0,257.0,152437,0.0,1.0
2023-02-06,269.65,281.65,269.06,274.0,86584,269.65,281.65,269.06,274.0,86584,0.0,1.0
2023-02-07,290.73,290.98,265.52,269.03,113147,290.73,290.98,265.52,269.03,113147,0.0,1.0
2023-02-08,289.97,291.41,280.0,287.39,113535,289.97,291.41,280.0,287.39,113535,0.0,1.0
2023-02-09,290.47,299.355,286.41,293.79,77807,290.47,299.355,286.41,293.79,77807,0.0,1.0
2023-02-10,284.4,290.47,282.7,288.44,63854,284.4,290.47,282.7,288.44,63854,0.0,1.0
2023-02-13,291.02,291.26,280.7692,284.0,38353,291.02,291.26,280.7692,284.0,38353,0.0,1.0
2023-02-14,287.65,290.8,282.01,289.23,86741,287.65,290.8,282.01,289.23,86741,0.0,1.0
2023-02-15,290.82,291.5,283.96,283.96,39385,290.82,291.5,283.96,283.96,39385,0.0,1.0
2023-02-16,287.45,290.8,284.0,286.25,46997,287.45,290.8,284.0,286.25,46997,0.0,1.0
2023-02-17,284.83,288.18,279.7,288.18,61820,284.83,288.18,279.7,288.18,61820,0.0,1.0
2023-02-21,270.64,283.3,270.34,278.7,59604,270.64,283.3,270.34,278.7,59604,0.0,1.0
2023-02-22,275.59,277.595,270.42,273.34,60878,275.59,277.595,270.42,273.34,60878,0.0,1.0
2023-02-23,279.61,280.32,273.82,277.21,44668,279.61,280.32,273.82,277.21,44668,0.0,1.0
2023-02-24,281.01,283.02,274.0,274.0,63000,281.01,283.02,274.0,274.0,63000,0.0,1.0
2023-02-27,283.26,284.73,280.0,281.94,52872,283.26,284.73,280.0,281.94,52872,0.0,1.0
2023-02-28,285.0,285.55,282.33,282.38,71175,285.0,285.55,282.33,282.38,71175,0.0,1.0
2023-03-01,286.68,286.68,280.1,284.5,65129,286.68,286.68,280.1,284.5,65129,0.0,1.0
2023-03-02,289.56,290.55,283.0,283.0,61046,289.56,290.55,283.0,283.0,61046,0.0,1.0
2023-03-03,293.51,293.9199,285.88,290.0,69159,293.51,293.9199,285.88,290.0,69159,0.0,1.0
2023-03-06,289.42,294.715,286.665,293.51,80687,289.42,294.715,286.665,293.51,80687,0.0,1.0
2023-03-07,290.42,293.0,287.09,289.42,70322,290.42,293.0,287.09,289.42,70322,0.0,1.0
2023-03-08,294.8,294.82,287.44,289.14,49906,294.8,294.82,287.44,289.14,49906,0.0,1.0
2023-03-09,289.57,296.0,289.57,294.4,84058,289.57,296.0,289.57,294.4,84058,0.0,1.0
2023-03-10,284.53,290.04,280.57,287.33,67328,284.53,290.04,280.57,287.33,67328,0.0,1.0
2023-03-13,282.1,287.44,278.65,280.14,73343,282.1,287.44,278.65,280.14,73343,0.0,1.0
2023-03-14,287.5,289.23,281.49,289.23,55927,287.5,289.23,281.49,289.23,55927,0.0,1.0
2023-03-15,280.31,285.95,276.52,282.32,72960,280.31,285.95,276.52,282.32,72960,0.0,1.0
2023-03-16,288.46,289.5,276.73,276.73,57028,288.46,289.5,276.73,276.73,57028,0.0,1.0
2023-03-17,289.41,291.415,284.94,286.66,247082,289.41,291.415,284.94,286.66,247082,0.0,1.0
2023-03-20,294.34,296.0,290.8301,291.0,75226,294.34,296.0,290.8301,291.0,75226,0.0,1.0
2023-03-21,299.25,300.5,295.09,296.46,80275,299.25,300.5,295.09,296.46,80275,0.0,1.0
2023-03-22,289.45,300.0,288.36,298.16,65593,289.45,300.0,288.36,298.16,65593,0.0,1.0
2023-03-23,288.97,298.15,286.551,290.32,46631,288.97,298.15,286.551,290.32,46631,0.0,1.0
2023-03-24,293.06,293.83,284.25,285.77,46817,293.06,293.83,284.25,285.77,46817,0.0,1.0
2023-03-27,295.47,296.8573,292.26,295.48,48766,295.47,296.8573,292.26,295.48,48766,0.0,1.0
2023-03-28,298.98,299.02,292.35,294.45,56498,298.98,299.02,292.35,294.45,56498,0.0,1.0
2023-03-29,304.99,304.99,298.0,299.86,72800,304.99,304.99,298.0,299.86,72800,0.0,1.0
2023-03-30,311.0,312.95,306.2,306.2,104575,311.0,312.95,306.2,306.2,104575,0.0,1.0
2023-03-31,317.74,317.86,311.89,312.0,66809,317.74,317.86,311.89,312.0,66809,0.0,1.0
2023-04-03,312.87,318.0,308.7184,317.0,54807,312.87,318.0,308.7184,317.0,54807,0.0,1.0
2023-04-04,300.55,314.51,299.69,314.51,42722,300.55,314.51,299.69,314.51,42722,0.0,1.0
2023-04-05,293.94,299.83,292.48,299.83,73493,293.94,299.83,292.48,299.83,73493,0.0,1.0
2023-04-06,277.32,292.19,274.12,292.19,142271,277.32,292.19,274.12,292.19,142271,0.0,1.0
2023-04-10,284.05,286.0,277.0,277.0,74873,284.05,286.0,277.0,277.0,74873,0.0,1.0
2023-04-11,287.0,288.99,285.04,285.61,44708,287.0,288.99,285.04,285.61,44708,0.0,1.0
2023-04-12,288.29,291.47,286.32,290.81,28992,288.29,291.47,286.32,290.81,28992,0.0,1.0
2023-04-13,294.49,294.76,287.45,290.83,48188,294.49,294.76,287.45,290.83,48188,0.0,1.0
2023-04-14,288.14,295.0,285.21,292.4,37528,288.14,295.0,285.21,292.4,37528,0.0,1.0
2023-04-17,294.1,294.47,287.71,288.0,28675,294.1,294.47,287.71,288.0,28675,0.0,1.0
2023-04-18,300.96,303.4069,294.49,298.18,47322,300.96,303.4069,294.49,298.18,47322,0.0,1.0
2023-04-19,303.74,305.13,296.9443,301.27,39562,303.74,305.13,296.9443,301.27,39562,0.0,1.0
2023-04-20,309.58,310.0,303.74,303.74,63758,309.58,310.0,303.74,303.74,63758,0.0,1.0
2023-04-21,308.13,310.0,304.93,310.0,32486,308.13,310.0,304.93,310.0,32486,0.0,1.0
2023-04-24,309.57,311.205,306.175,309.53,43755,309.57,311.205,306.175,309.53,43755,0.0,1.0
2023-04-25,296.56,306.64,296.435,305.92,45737,296.56,306.64,296.435,305.92,45737,0.0,1.0
2023-04-26,287.71,297.71,285.97,295.01,45392,287.71,297.71,285.97,295.01,45392,0.0,1.0
2023-04-27,289.44,292.18,285.88,287.81,50911,289.44,292.18,285.88,287.81,50911,0.0,1.0
2023-04-28,300.22,301.58,289.26,289.29,40487,300.22,301.58,289.26,289.29,40487,0.0,1.0
2023-05-01,299.4,305.85,298.0,298.0,40171,299.4,305.85,298.0,298.0,40171,0.0,1.0
2023-05-02,297.415,299.44,290.96,298.45,34101,297.415,299.44,290.96,298.45,34101,0.0,1.0
2023-05-03,295.8,306.34,295.67,296.83,43373,295.8,306.34,295.67,296.83,43373,0.0,1.0
2023-05-04,292.61,294.95,286.55,294.47,47896,292.61,294.95,286.55,294.47,47896,0.0,1.0
2023-05-05,301.2,301.2,291.23,296.53,32202,301.2,301.2,291.23,296.53,32202,0.0,1.0
2023-05-08,305.92,306.8,300.0,300.74,28232,305.92,306.8,300.0,300.74,28232,0.0,1.0
2023-05-09,294.99,302.99,292.0,302.99,89933,294.99,302.99,292.0,302.99,89933,0.0,1.0
2023-05-10,298.13,303.86,289.6,299.44,67187,298.13,303.86,289.6,299.44,67187,0.0,1.0
2023-05-11,300.87,301.03,295.055,297.07,86594,300.87,301.03,295.055,297.07,86594,0.0,1.0
2023-05-12,296.53,303.33,289.68,302.02,72272,296.53,303.33,289.68,302.02,72272,0.0,1.0
2023-05-15,295.0,301.33,292.86,296.0,44259,295.0,301.33,292.86,296.0,44259,0.0,1.0
2023-05-16,293.04,293.17,287.44,291.57,76761,293.04,293.17,287.44,291.57,76761,0.0,1.0
2023-05-17,293.46,295.025,289.3,294.11,79168,293.46,295.025,289.3,294.11,79168,0.0,1.0
2023-05-18,293.39,296.0,288.93,292.87,51652,293.39,296.0,288.93,292.87,51652,0.0,1.0
2023-05-19,275.52,287.2,252.82,287.2,327122,275.52,287.2,252.82,287.2,327122,0.0,1.0
2023-05-22,284.05,285.64,277.63,280.19,85607,284.05,285.64,277.63,280.19,85607,0.0,1.0
2023-05-23,280.88,286.59,278.73,282.39,64674,280.88,286.59,278.73,282.39,64674,0.0,1.0
2023-05-24,277.51,282.0,275.52,281.39,53589,277.51,282.0,275.52,281.39,53589,0.0,1.0
2023-05-25,270.81,278.36,269.68,278.05,37402,270.81,278.36,269.68,278.05,37402,0.0,1.0
2023-05-26,271.08,272.41,264.45,270.39,58345,271.08,272.41,264.45,270.39,58345,0.0,1.0
2023-05-30,261.42,271.2,259.1,271.2,62362,261.42,271.2,259.1,271.2,62362,0.0,1.0
2023-05-31,248.98,260.29,245.87,260.29,143336,248.98,260.29,245.87,260.29,143336,0.0,1.0
2023-06-01,258.52,259.36,248.52,248.52,57120,258.52,259.36,248.52,248.52,57120,0.0,1.0
2023-06-02,270.95,271.38,261.5799,262.57,77059,270.95,271.38,261.5799,262.57,77059,0.0,1.0
2023-06-05,267.06,268.64,262.25,267.64,41994,267.06,268.64,262.25,267.64,41994,0.0,1.0
2023-06-06,281.77,282.65,267.06,267.06,56507,281.77,282.65,267.06,267.06,56507,0.0,1.0
2023-06-07,288.54,289.33,281.77,281.77,58637,288.54,289.33,281.77,281.77,58637,0.0,1.0
2023-06-08,282.05,288.0,281.38,287.15,65399,282.05,288.0,281.38,287.15,65399,0.0,1.0
2023-06-09,277.25,283.29,276.42,279.8,52456,277.25,283.29,276.42,279.8,52456,0.0,1.0
2023-06-12,277.87,281.645,276.97,276.97,62543,277.87,281.645,276.97,276.97,62543,0.0,1.0
2023-06-13,284.2,284.645,278.55,278.55,60937,284.2,284.645,278.55,278.55,60937,0.0,1.0
2023-06-14,273.98,287.59,273.07,283.86,48359,273.98,287.59,273.07,283.86,48359,0.0,1.0
2023-06-15,277.47,277.47,270.0,273.09,77035,277.47,277.47,270.0,273.09,77035,0.0,1.0
2023-06-16,274.14,280.03,272.32,280.03,150614,274.14,280.03,272.32,280.03,150614,0.0,1.0
2023-06-20,270.79,275.51,270.54,272.35,52764,270.79,275.51,270.54,272.35,52764,0.0,1.0
2023-06-21,279.35,281.01,269.9,269.9,52838,279.35,281.01,269.9,269.9,52838,0.0,1.0
2023-06-22,275.5,279.7,273.96,278.14,49727,275.5,279.7,273.96,278.14,49727,0.0,1.0
2023-06-23,276.5,281.3,272.87,272.87,110678,276.5,281.3,272.87,272.87,110678,0.0,1.0
2023-06-26,279.4,287.37,275.97,278.08,49660,279.4,287.37,275.97,278.08,49660,0.0,1.0
2023-06-27,291.9,295.4899,280.02,280.02,62469,291.9,295.4899,280.02,280.02,62469,0.0,1.0
2023-06-28,290.44,294.955,288.22,293.9,32719,290.44,294.955,288.22,293.9,32719,0.0,1.0
2023-06-29,295.63,299.05,290.0,290.0,60638,295.63,299.05,290.0,290.0,60638,0.0,1.0
2023-06-30,295.0,297.445,294.02,297.0,31013,295.0,297.445,294.02,297.0,31013,0.0,1.0
2023-07-03,292.25,295.96,290.24,294.39,15429,292.25,295.96,290.24,294.39,15429,0.0,1.0
2023-07-05,283.47,292.05,281.415,292.05,44039,283.47,292.05,281.415,292.05,44039,0.0,1.0
2023-07-06,272.13,278.88,271.12,278.88,53798,272.13,278.88,271.12,278.88,53798,0.0,1.0
2023-07-07,265.67,274.9,265.66,271.8,67409,265.67,274.9,265.66,271.8,67409,0.0,1.0
2023-07-10,275.99,275.99,264.03,264.96,50182,275.99,275.99,264.03,264.96,50182,0.0,1.0
2023-07-11,282.84,283.0,276.71,276.71,54658,282.84,283.0,276.71,276.71,54658,0.0,1.0
2023-07-12,291.08,293.69,286.64,286.64,53058,291.08,293.69,286.64,286.64,53058,0.0,1.0
2023-07-13,294.1,295.99,289.22,292.1,55217,294.1,295.99,289.22,292.1,55217,0.0,1.0
2023-07-14,298.73,299.16,289.55,293.42,33694,298.73,299.16,289.55,293.42,33694,0.0,1.0
2023-07-17,299.05,304.02,296.45,296.45,52017,299.05,304.02,296.45,296.45,52017,0.0,1.0
2023-07-18,298.62,301.62,297.57,299.05,37763,298.62,301.62,297.57,299.05,37763,0.0,1.0
2023-07-19,300.56,300.95,292.63,300.59,37713,300.56,300.95,292.63,300.59,37713,0.0,1.0
2023-07-20,291.71,300.39,290.101,300.24,46805,291.71,300.39,290.101,300.24,46805,0.0,1.0
2023-07-21,288.14,298.8,287.64,294.97,36073,288.14,298.8,287.64,294.97,36073,0.0,1.0
2023-07-24,291.93,293.54,287.25,288.16,27204,291.93,293.54,287.25,288.16,27204,0.0,1.0
2023-07-25,294.02,296.51,291.28,291.28,25968,294.02,296.51,291.28,291.28,25968,0.0,1.0
2023-07-26,294.35,294.36,289.59,292.98,26720,294.35,294.36,289.59,292.98,26720,0.0,1.0
2023-07-27,285.82,299.0,284.7,297.61,30250,285.82,299.0,284.7,297.61,30250,0.0,1.0
2023-07-28,289.44,292.355,288.52,290.34,22943,289.44,292.355,288.52,290.34,22943,0.0,1.0
2023-07-31,295.65,299.18,290.5,290.5,47885,295.65,299.18,290.5,290.5,47885,0.0,1.0
2023-08-01,290.84,297.55,290.21,294.65,56242,290.84,297.55,290.21,294.65,56242,0.0,1.0
2023-08-02,286.18,287.9299,275.59,287.54,52731,286.18,287.9299,275.59,287.54,52731,0.0,1.0
2023-08-03,278.76,285.64,274.705,285.64,79310,278.76,285.64,274.705,285.64,79310,0.0,1.0
2023-08-04,290.01,301.0,280.0,280.0,112778,290.01,301.0,280.0,280.0,112778,0.0,1.0
2023-08-07,287.26,289.85,279.11,289.53,70120,287.26,289.85,279.11,289.53,70120,0.0,1.0
2023-08-08,297.2,297.44,282.815,282.92,65848,297.2,297.44,282.815,282.92,65848,0.0,1.0
2023-08-09,295.5,299.0,289.735,294.68,46426,295.5,299.0,289.735,294.68,46426,0.0,1.0
2023-08-10,290.24,300.055,285.19,298.68,69384,290.24,300.055,285.19,298.68,69384,0.0,1.0
2023-08-11,293.43,294.485,289.14,289.14,33371,293.43,294.485,289.14,289.14,33371,0.0,1.0
2023-08-14,291.03,292.79,286.03,292.79,32062,291.03,292.79,286.03,292.79,32062,0.0,1.0
2023-08-15,291.7,292.675,288.745,291.13,63920,291.7,292.675,288.745,291.13,63920,0.0,1.0
2023-08-16,286.73,294.565,286.52,293.6,33718,286.73,294.565,286.52,293.6,33718,0.0,1.0
2023-08-17,270.4,289.0,270.04,288.89,47830,270.4,289.0,270.04,288.89,47830,0.0,1.0
2023-08-18,271.18,274.91,266.01,268.77,48763,271.18,274.91,266.01,268.77,48763,0.0,1.0
2023-08-21,268.27,272.235,267.29,270.47,35639,268.27,272.235,267.29,270.47,35639,0.0,1.0
2023-08-22,265.96,270.125,265.92,268.5,23984,265.96,270.125,265.92,268.5,23984,0.0,1.0
2023-08-23,267.0,270.4,265.91,266.49,62044,267.0,270.4,265.91,266.49,62044,0.0,1.0
2023-08-24,261.94,268.53,260.86,268.48,53764,261.94,268.53,260.86,268.48,53764,0.0,1.0
2023-08-25,263.1,265.59,255.39,262.84,79271,263.1,265.59,255.39,262.84,79271,0.0,1.0
2023-08-28,266.75,270.86,265.095,265.97,35650,266.75,270.86,265.095,265.97,35650,0.0,1.0
2023-08-29,279.51,280.31,264.225,264.225,71289,279.51,280.31,264.225,264.225,71289,0.0,1.0
2023-08-30,289.32,290.35,277.73,279.31,108158,289.32,290.35,277.73,279.31,108158,0.0,1.0
2023-08-31,279.52,289.78,279.19,289.78,54070,279.52,289.78,279.19,289.78,54070,0.0,1.0
2023-09-01,284.37,287.3799,281.2,281.27,33724,284.37,287.3799,281.2,281.27,33724,0.0,1.0
2023-09-05,273.38,282.7,268.31,282.28,55244,273.38,282.7,268.31,282.28,55244,0.0,1.0
2023-09-06,274.62,275.6,268.37,274.54,43621,274.62,275.6,268.37,274.54,43621,0.0,1.0
2023-09-07,276.52,280.17,270.495,272.06,60898,276.52,280.17,270.495,272.06,60898,0.0,1.0
2023-09-08,272.45,276.7,272.36,275.1,40748,272.45,276.7,272.36,275.1,40748,0.0,1.0
2023-09-11,272.45,274.92,270.39,271.78,37728,272.45,274.92,270.39,271.78,37728,0.0,1.0
2023-09-12,271.35,273.86,268.115,272.0,49269,271.35,273.86,268.115,272.0,49269,0.0,1.0
2023-09-13,271.07,274.37,265.86,273.28,49698,271.07,274.37,265.86,273.28,49698,0.0,1.0
2023-09-14,281.98,284.795,271.26,273.76,55594,281.98,284.795,271.26,273.76,55594,0.0,1.0
2023-09-15,276.31,281.55,272.43,281.55,161102,276.31,281.55,272.43,281.55,161102,0.0,1.0
2023-09-18,274.72,276.67,272.27,276.56,36851,274.72,276.67,272.27,276.56,36851,0.0,1.0
2023-09-19,271.79,273.64,268.115,273.64,61337,271.79,273.64,268.115,273.64,61337,0.0,1.0
2023-09-20,270.12,275.61,269.78,273.1,38858,270.12,275.61,269.78,273.1,38858,0.0,1.0
2023-09-21,261.0,265.89,260.76,265.89,69543,261.0,265.89,260.76,265.89,69543,0.0,1.0
2023-09-22,263.44,265.525,262.63,263.56,54627,263.44,265.525,262.63,263.56,54627,0.0,1.0
2023-09-25,269.45,270.67,262.08,262.08,43407,269.45,270.67,262.08,262.08,43407,0.0,1.0
2023-09-26,264.43,269.8,263.71,267.72,39602,264.43,269.8,263.71,267.72,39602,0.0,1.0
2023-09-27,263.04,269.06,260.62,266.7,47827,263.04,269.06,260.62,266.7,47827,0.0,1.0
2023-09-28,261.85,265.91,260.68,263.16,87450,261.85,265.91,260.68,263.16,87450,0.0,1.0
2023-09-29,265.66,269.25,263.25,265.58,65761,265.66,269.25,263.25,265.58,65761,0.0,1.0
2023-10-02,262.65,264.938,259.16,262.9,58618,262.65,264.938,259.16,262.9,58618,0.0,1.0
2023-10-03,253.97,261.88,251.81,261.88,88740,253.97,261.88,251.81,261.88,88740,0.0,1.0
2023-10-04,255.44,258.0,253.46,254.08,94962,255.44,258.0,253.46,254.08,94962,0.0,1.0
2023-10-05,255.66,256.77,252.245,254.11,53626,255.66,256.77,252.245,254.11,53626,0.0,1.0
2023-10-06,257.67,260.555,253.13,253.45,64986,257.67,260.555,253.13,253.45,64986,0.0,1.0
2023-10-09,264.82,265.09,254.69,256.3,32931,264.82,265.09,254.69,256.3,32931,0.0,1.0
2023-10-10,272.42,276.14,268.57,268.57,57883,272.42,276.14,268.57,268.57,57883,0.0,1.0
2023-10-11,273.39,276.48,269.43,271.99,62725,273.39,276.48,269.43,271.99,62725,0.0,1.0
2023-10-12,265.0,273.5,262.29,273.5,46744,265.0,273.5,262.29,273.5,46744,0.0,1.0
2023-10-13,261.94,263.19,260.02,260.02,42360,261.94,263.19,260.02,260.02,42360,0.0,1.0
2023-10-16,267.83,269.89,262.62,266.29,41610,267.83,269.89,262.62,266.29,41610,0.0,1.0
2023-10-17,270.16,274.4,264.61,264.61,51930,270.16,274.4,264.61,264.61,51930,0.0,1.0
2023-10-18,263.6,266.8,262.49,266.66,42066,263.6,266.8,262.49,266.66,42066,0.0,1.0
2023-10-19,254.76,266.31,254.61,264.26,63047,254.76,266.31,254.61,264.26,63047,0.0,1.0
2023-10-20,255.86,260.21,254.34,256.71,66602,255.86,260.21,254.34,256.71,66602,0.0,1.0
2023-10-23,255.33,260.74,253.45,255.74,62466,255.33,260.74,253.45,255.74,62466,0.0,1.0
2023-10-24,258.89,260.1,255.37,258.55,43172,258.89,260.1,255.37,258.55,43172,0.0,1.0
2023-10-25,253.23,259.15,251.77,259.15,47525,253.23,259.15,251.77,259.15,47525,0.0,1.0
2023-10-26,253.29,255.91,251.28,253.51,35888,253.29,255.91,251.28,253.51,35888,0.0,1.0
2023-10-27,251.78,254.783,250.29,254.54,26948,251.78,254.783,250.29,254.54,26948,0.0,1.0
2023-10-30,248.21,256.215,247.78,255.88,96613,248.21,256.215,247.78,255.88,96613,0.0,1.0
2023-10-31,249.51,251.49,245.2,250.28,115197,249.51,251.49,245.2,250.28,115197,0.0,1.0
2023-11-01,248.21,251.48,233.84,247.25,137425,248.21,251.48,233.84,247.25,137425,0.0,1.0
2023-11-02,256.09,256.88,248.84,248.84,72259,256.09,256.88,248.84,248.84,72259,0.0,1.0
2023-11-03,270.56,273.82,254.89,254.89,93959,270.56,273.82,254.89,254.89,93959,0.0,1.0
2023-11-06,259.12,271.0,257.76,268.29,85904,259.12,271.0,257.76,268.29,85904,0.0,1.0
2023-11-07,261.9,263.17,252.32,256.43,57870,261.9,263.17,252.32,256.43,57870,0.0,1.0
2023-11-08,258.0,262.32,255.215,261.41,71093,258.0,262.32,255.215,261.41,71093,0.0,1.0
2023-11-09,252.08,261.38,250.75,258.98,52793,252.08,261.38,250.75,258.98,52793,0.0,1.0
2023-11-10,258.72,259.29,251.26,254.15,66117,258.72,259.29,251.26,254.15,66117,0.0,1.0
2023-11-13,260.0,260.17,254.11,254.11,50196,260.0,260.17,254.11,254.11,50196,0.0,1.0
2023-11-14,292.99,293.06,264.88,267.84,116297,292.99,293.06,264.88,267.84,116297,0.0,1.0
2023-11-15,290.0,301.03,289.43,293.0,140463,290.0,301.03,289.43,293.0,140463,0.0,1.0
2023-11-16,282.52,292.21,280.82,289.4,84134,282.52,292.21,280.82,289.4,84134,0.0,1.0
2023-11-17,282.83,286.14,280.69,286.14,53055,282.83,286.14,280.69,286.14,53055,0.0,1.0
2023-11-20,286.85,287.85,279.88,284.61,19805,286.85,287.85,279.88,284.61,19805,0.0,1.0
2023-11-21,278.71,285.73,278.53,285.73,27399,278.71,285.73,278.53,285.73,27399,0.0,1.0
2023-11-22,278.44,282.84,277.87,282.22,33205,278.44,282.84,277.87,282.22,33205,0.0,1.0
2023-11-24,279.99,280.97,277.3,277.3,13652,279.99,280.97,277.3,277.3,13652,0.0,1.0
2023-11-27,277.34,279.26,274.5,279.0,62727,277.34,279.26,274.5,279.0,62727,0.0,1.0
2023-11-28,277.12,277.95,273.11,277.95,83067,277.12,277.95,273.11,277.95,83067,0.0,1.0
2023-11-29,282.79,285.14,271.48,281.53,80605,282.79,285.14,271.48,281.53,80605,0.0,1.0
2023-11-30,282.78,285.49,279.5,285.49,74072,282.78,285.49,279.5,285.49,74072,0.0,1.0
2023-12-01,291.49,292.03,281.21,281.75,71217,291.49,292.03,281.21,281.75,71217,0.0,1.0
2023-12-04,298.27,298.65,288.57,288.57,73179,298.27,298.65,288.57,288.57,73179,0.0,1.0
2023-12-05,294.69,297.12,292.81,294.95,57661,294.69,297.12,292.81,294.95,57661,0.0,1.0
2023-12-06,307.51,308.01,296.05,296.05,79347,307.51,308.01,296.05,296.05,79347,0.0,1.0
2023-12-07,303.75,306.98,301.8,306.76,71811,303.75,306.98,301.8,306.76,71811,0.0,1.0
2023-12-08,306.82,307.05,301.925,302.0,41173,306.82,307.05,301.925,302.0,41173,0.0,1.0
2023-12-11,312.87,313.65,301.8625,308.06,60703,312.87,313.65,301.8625,308.06,60703,0.0,1.0
2023-12-12,306.21,311.53,302.07,310.5,59111,306.21,311.53,302.07,310.5,59111,0.0,1.0
2023-12-13,320.59,322.3,301.56,308.8,94523,320.59,322.3,301.56,308.8,94523,0.0,1.0
2023-12-14,336.85,338.92,322.49,322.49,83147,336.85,338.92,322.49,322.49,83147,0.0,1.0
2023-12-15,332.15,340.88,327.23,338.63,268579,332.15,340.88,327.23,338.63,268579,0.0,1.0
2023-12-18,331.4,332.88,327.85,331.06,60707,331.4,332.88,327.85,331.06,60707,0.0,1.0
2023-12-19,342.36,343.8,333.18,333.18,87735,342.36,343.8,333.18,333.18,87735,0.0,1.0
2023-12-20,341.08,355.0,339.245,343.04,128043,341.08,355.0,339.245,343.04,128043,0.0,1.0
2023-12-21,346.57,347.11,339.635,345.8,45562,346.57,347.11,339.635,345.8,45562,0.0,1.0
2023-12-22,347.96,350.61,347.24,347.24,51094,347.96,350.61,347.24,347.24,51094,0.0,1.0
2023-12-26,358.2,360.35,348.43,350.95,58923,358.2,360.35,348.43,350.95,58923,0.0,1.0
2023-12-27,355.21,365.63,353.975,359.91,65352,355.21,365.63,353.975,359.91,65352,0.0,1.0
2023-12-28,352.48,357.68,351.625,352.35,50598,352.48,357.68,351.625,352.35,50598,0.0,1.0
2023-12-29,346.62,354.755,345.24,350.01,73220,346.62,354.755,345.24,350.01,73220,0.0,1.0
2024-01-02,344.42,346.46,338.68,342.33,72290,344.42,346.46,338.68,342.33,72290,0.0,1.0
2024-01-03,323.28,340.78,322.39,340.78,92289,323.28,340.78,322.39,340.78,92289,0.0,1.0
2024-01-04,319.59,323.52,317.745,323.44,114622,319.59,323.52,317.745,323.44,114622,0.0,1.0
2024-01-05,315.99,324.22,313.91,315.89,71285,315.99,324.22,313.91,315.89,71285,0.0,1.0
2024-01-08,321.98,324.12,315.53,317.18,49847,321.98,324.12,315.53,317.18,49847,0.0,1.0
2024-01-09,318.72,321.44,317.01,318.31,32858,318.72,321.44,317.01,318.31,32858,0.0,1.0
2024-01-10,321.53,322.875,318.24,318.72,47815,321.53,322.875,318.24,318.72,47815,0.0,1.0
2024-01-11,318.27,320.92,314.615,320.92,46281,318.27,320.92,314.615,320.92,46281,0.0,1.0
2024-01-12,316.05,323.32,314.71,323.32,47054,316.05,323.32,314.71,323.32,47054,0.0,1.0
2024-01-16,311.71,314.0,308.9277,312.25,49537,311.71,314.0,308.9277,312.25,49537,0.0,1.0
2024-01-17,306.54,310.805,304.1,305.65,45673,306.54,310.805,304.1,305.65,45673,0.0,1.0
2024-01-18,320.71,320.84,310.4592,310.71,60200,320.71,320.84,310.4592,310.71,60200,0.0,1.0
2024-01-19,329.29,329.78,315.92,322.88,71067,329.29,329.78,315.92,322.88,71067,0.0,1.0
2024-01-22,339.18,340.43,333.405,333.63,69113,339.18,340.43,333.405,333.63,69113,0.0,1.0
2024-01-23,324.01,339.15,320.88,339.15,88086,324.01,339.15,320.88,339.15,88086,0.0,1.0
2024-01-24,315.49,329.84,313.471,329.84,50096,315.49,329.84,313.471,329.84,50096,0.0,1.0
2024-01-25,323.63,324.56,319.615,323.19,49206,323.63,324.56,319.615,323.19,49206,0.0,1.0
2024-01-26,328.51,328.95,325.0,325.0,45979,328.51,328.95,325.0,325.0,45979,0.0,1.0
2024-01-29,335.87,337.52,324.77,328.73,64758,335.87,337.52,324.77,328.73,64758,0.0,1.0
2024-01-30,333.9,338.11,332.87,336.36,72613,333.9,338.11,332.87,336.36,72613,0.0,1.0
2024-01-31,331.92,341.11,330.555,334.59,161943,331.92,341.11,330.555,334.59,161943,0.0,1.0
2024-02-01,337.15,339.11,328.28,336.43,75324,337.15,339.11,328.28,336.43,75324,0.0,1.0
2024-02-02,343.05,350.88,325.25,336.77,73537,343.05,350.88,325.25,336.77,73537,0.0,1.0
2024-02-05,350.6,352.26,335.51,342.39,94933,350.6,352.26,335.51,342.39,94933,0.0,1.0
2024-02-06,352.89,357.5,343.05,350.97,66520,352.89,357.5,343.05,350.97,66520,0.0,1.0
2024-02-07,349.13,355.4,348.83,354.68,38419,349.13,355.4,348.83,354.68,38419,0.0,1.0
2024-02-08,354.0,355.6,351.13,352.01,59677,354.0,355.6,351.13,352.01,59677,0.0,1.0
2024-02-09,361.6,362.56,352.9,354.36,52251,361.6,362.56,352.9,354.36,52251,0.0,1.0
2024-02-12,372.83,375.25,362.54,362.54,70204,372.83,375.25,362.54,362.54,70204,0.0,1.0
2024-02-13,353.75,358.62,347.48,348.96,96413,353.75,358.62,347.48,348.96,96413,0.0,1.0
2024-02-14,368.5,371.69,354.13,361.68,70253,368.5,371.69,354.13,361.68,70253,0.0,1.0
2024-02-15,370.78,375.87,365.86,372.82,69076,370.78,375.87,365.86,372.82,69076,0.0,1.0
2024-02-16,370.0,373.41,365.0,365.64,69747,370.0,373.41,365.0,365.64,69747,0.0,1.0
2024-02-20,367.81,368.54,358.84,363.71,84660,367.81,368.54,358.84,363.71,84660,0.0,1.0
2024-02-21,365.22,371.26,362.25,368.93,58485,365.22,371.26,362.25,368.93,58485,0.0,1.0
2024-02-22,367.09,370.5,363.7255,365.8,65065,367.09,370.5,363.7255,365.8,65065,0.0,1.0
2024-02-23,365.8,371.0,365.8,367.65,42381,365.8,371.0,365.8,367.65,42381,0.0,1.0
2024-02-26,366.17,368.94,364.18,366.67,58878,366.17,368.94,364.18,366.67,58878,0.0,1.0
2024-02-27,368.19,369.94,365.9401,367.47,57811,368.19,369.94,365.9401,367.47,57811,0.0,1.0
2024-02-28,365.5,368.33,361.28,363.99,56774,365.5,368.33,361.28,363.99,56774,0.0,1.0
2024-02-29,372.57,376.3088,368.11,372.0,70656,372.57,376.3088,368.11,372.0,70656,0.0,1.0
2024-03-01,379.09,380.26,369.73,375.37,51245,379.09,380.26,369.73,375.37,51245,0.0,1.0
2024-03-04,367.56,379.795,365.32,378.35,67062,367.56,379.795,365.32,378.35,67062,0.0,1.0
2024-03-05,366.54,371.325,363.19,367.14,58137,366.54,371.325,363.19,367.14,58137,0.0,1.0
2024-03-06,366.54,373.49,364.2,372.45,45602,366.54,373.49,364.2,372.45,45602,0.0,1.0
2024-03-07,375.37,376.98,365.69,368.93,51686,375.37,376.98,365.69,368.93,51686,0.0,1.0
2024-03-08,364.74,379.25,364.51,378.16,67848,364.74,379.25,364.51,378.16,67848,0.0,1.0
2024-03-11,371.31,372.85,362.15,365.62,91870,371.31,372.85,362.15,365.62,91870,0.0,1.0
2024-03-12,372.55,376.5,364.81,372.53,56649,372.55,376.5,364.81,372.53,56649,0.0,1.0
2024-03-13,376.25,380.04,371.17,371.17,55348,376.25,380.04,371.17,371.17,55348,0.0,1.0
2024-03-14,365.69,374.73,362.7,373.99,64616,365.69,374.73,362.7,373.99,64616,0.0,1.0
2024-03-15,376.98,377.48,365.51,365.52,236014,376.98,377.48,365.51,365.52,236014,0.0,1.0
2024-03-18,371.78,383.1,371.78,380.27,62721,371.78,383.1,371.78,380.27,62721,0.0,1.0
2024-03-19,382.1,382.7,369.04,370.2,55813,382.1,382.7,369.04,370.2,55813,0.0,1.0
2024-03-20,389.65,392.06,379.9,383.7,54077,389.65,392.06,379.9,383.7,54077,0.0,1.0
2024-03-21,393.43,396.71,391.76,392.3,48240,393.43,396.71,391.76,392.3,48240,0.0,1.0
2024-03-22,393.61,393.99,388.62,393.57,60262,393.61,393.99,388.62,393.57,60262,0.0,1.0
2024-03-25,386.66,395.185,386.63,392.44,48779,386.66,395.185,386.63,392.44,48779,0.0,1.0
2024-03-26,384.98,391.4,384.09,391.2,38747,384.98,391.4,384.09,391.2,38747,0.0,1.0
2024-03-27,392.11,394.96,388.0,388.0,41175,392.11,394.96,388.0,388.0,41175,0.0,1.0
2024-03-28,399.06,400.23,393.2,393.2,48849,399.06,400.23,393.2,393.2,48849,0.0,1.0
2024-04-01,389.26,400.99,386.24,399.49,68437,389.26,400.99,386.24,399.49,68437,0.0,1.0
2024-04-02,374.59,383.52,369.95,383.52,65149,374.59,383.52,369.95,383.52,65149,0.0,1.0
2024-04-03,377.77,380.63,369.56,369.56,36466,377.77,380.63,369.56,369.56,36466,0.0,1.0
2024-04-04,374.31,383.63,371.69,383.62,42369,374.31,383.63,371.69,383.62,42369,0.0,1.0
2024-04-05,380.41,382.47,374.43,374.43,37581,380.41,382.47,374.43,374.43,37581,0.0,1.0
2024-04-08,381.6,383.57,378.5,383.57,55464,381.6,383.57,378.5,383.57,55464,0.0,1.0
2024-04-09,391.46,391.61,380.0,385.35,31649,391.46,391.61,380.0,385.35,31649,0.0,1.0
2024-04-10,371.62,378.36,365.7311,378.36,74568,371.62,378.36,365.7311,378.36,74568,0.0,1.0
2024-04-11,380.69,380.97,373.36,374.7,50775,380.69,380.97,373.36,374.7,50775,0.0,1.0
2024-04-12,376.25,378.24,372.17,378.24,28937,376.25,378.24,372.17,378.24,28937,0.0,1.0
2024-04-15,370.43,376.47,367.495,376.43,65261,370.43,376.47,367.495,376.43,65261,0.0,1.0
2024-04-16,356.97,370.03,355.98,370.03,89969,356.97,370.03,355.98,370.03,89969,0.0,1.0
2024-04-17,351.45,363.88,349.14,360.5,75813,351.45,363.88,349.14,360.5,75813,0.0,1.0
2024-04-18,348.88,357.505,346.83,354.88,59185,348.88,357.505,346.83,354.88,59185,0.0,1.0
2024-04-19,358.2,359.9,347.63,347.63,70881,358.2,359.9,347.63,347.63,70881,0.0,1.0
2024-04-22,359.52,363.87,356.0,359.21,35161,359.52,363.87,356.0,359.21,35161,0.0,1.0
2024-04-23,375.36,380.52,362.47,362.47,66688,375.36,380.52,362.47,362.47,66688,0.0,1.0
2024-04-24,366.5,376.8,366.12,372.63,36916,366.5,376.8,366.12,372.63,36916,0.0,1.0
2024-04-25,366.41,367.26,356.03,362.01,40182,366.41,367.26,356.03,362.01,40182,0.0,1.0
2024-04-26,372.61,373.51,366.0,366.0,28318,372.61,373.51,366.0,366.0,28318,0.0,1.0
2024-04-29,374.47,378.63,370.92,375.84,36978,374.47,378.63,370.92,375.84,36978,0.0,1.0
2024-04-30,364.21,370.58,362.6,370.58,56196,364.21,370.58,362.6,370.58,56196,0.0,1.0
2024-05-01,365.0,377.09,363.78,365.77,48405,365.0,377.09,363.78,365.77,48405,0.0,1.0
2024-05-02,372.02,373.45,360.51,368.07,58189,372.02,373.45,360.51,368.07,58189,0.0,1.0
2024-05-03,377.3,389.07,376.47,379.93,40508,377.3,389.07,376.47,379.93,40508,0.0,1.0
2024-05-06,381.53,385.5,379.3207,382.07,24687,381.53,385.5,379.3207,382.07,24687,0.0,1.0
2024-05-07,378.6,384.55,378.045,382.87,32399,378.6,384.55,378.045,382.87,32399,0.0,1.0
2024-05-08,371.51,381.86,369.23,376.74,62525,371.51,381.86,369.23,376.74,62525,0.0,1.0
2024-05-09,376.87,377.84,368.58,369.37,72705,376.87,377.84,368.58,369.37,72705,0.0,1.0
2024-05-10,376.61,378.47,372.83,378.47,55394,376.61,378.47,372.83,378.47,55394,0.0,1.0
2024-05-13,372.2,380.76,371.44,379.5,51080,372.2,380.76,371.44,379.5,51080,0.0,1.0
2024-05-14,374.36,377.7,372.945,377.7,57344,374.36,377.7,372.945,377.7,57344,0.0,1.0
2024-05-15,391.16,392.26,379.29,379.86,70096,391.16,392.26,379.29,379.86,70096,0.0,1.0
2024-05-16,371.79,389.54,371.36,387.95,74174,371.79,389.54,371.36,387.95,74174,0.0,1.0
2024-05-17,374.21,376.05,367.27,373.53,60522,374.21,376.05,367.27,373.53,60522,0.0,1.0
2024-05-20,374.68,383.64,374.68,377.14,53566,374.68,383.64,374.68,377.14,53566,0.0,1.0
2024-05-21,362.36,375.0,359.415,374.36,90597,362.36,375.0,359.415,374.36,90597,0.0,1.0
2024-05-22,353.72,360.14,344.6,359.58,131157,353.72,360.14,344.6,359.58,131157,0.0,1.0
2024-05-23,354.47,356.29,349.1,355.68,98903,354.47,356.29,349.1,355.68,98903,0.0,1.0
2024-05-24,347.88,351.54,336.52,351.54,159208,347.88,351.54,336.52,351.54,159208,0.0,1.0
2024-05-28,349.06,355.8,346.46,348.47,130643,349.06,355.8,346.46,348.47,130643,0.0,1.0
2024-05-29,341.91,346.12,337.51,344.11,102886,341.91,346.12,337.51,344.11,102886,0.0,1.0
2024-05-30,354.1,356.0,345.46,345.46,63168,354.1,356.0,345.46,345.46,63168,0.0,1.0
2024-05-31,357.2,357.65,353.61,355.38,48189,357.2,357.65,353.61,355.38,48189,0.0,1.0
2024-06-03,354.0,362.94,353.231,362.94,48040,354.0,362.94,353.231,362.94,48040,0.0,1.0
2024-06-04,344.63,352.37,344.2,348.95,45280,344.63,352.37,344.2,348.95,45280,0.0,1.0
2024-06-05,354.46,356.05,345.0,349.6,39157,354.46,356.05,345.0,349.6,39157,0.0,1.0
2024-06-06,353.25,356.31,351.985,352.0,40176,353.25,356.31,351.985,352.0,40176,0.0,1.0
2024-06-07,344.01,349.34,343.6,348.4,46095,344.01,349.34,343.6,348.4,46095,0.0,1.0
2024-06-10,348.02,348.345,338.06,339.82,56102,348.02,348.345,338.06,339.82,56102,0.0,1.0
2024-06-11,342.82,346.2,340.52,346.2,57691,342.82,346.2,340.52,346.2,57691,0.0,1.0
2024-06-12,358.99,368.81,355.9,356.4,104961,358.99,368.81,355.9,356.4,104961,0.0,1.0
2024-06-13,359.39,360.34,353.265,356.35,51118,359.39,360.34,353.265,356.35,51118,0.0,1.0
2024-06-14,357.64,358.87,349.77,353.63,68467,357.64,358.87,349.77,353.63,68467,0.0,1.0
2024-06-17,357.65,357.7,348.35,357.2,76613,357.65,357.7,348.35,357.2,76613,0.0,1.0
2024-06-18,354.82,361.705,352.91,357.65,64543,354.82,361.705,352.91,357.65,64543,0.0,1.0
2024-06-20,358.75,360.9,354.0,354.0,60802,358.75,360.9,354.0,354.0,60802,0.0,1.0
2024-06-21,357.69,361.66,353.1,361.1,223631,357.69,361.66,353.1,361.1,223631,0.0,1.0
2024-06-24,356.49,363.945,356.29,357.69,75631,356.49,363.945,356.29,357.69,75631,0.0,1.0
2024-06-25,343.88,358.24,343.215,358.24,54536,343.88,358.24,343.215,358.24,54536,0.0,1.0
2024-06-26,341.41,346.925,339.46,340.74,53294,341.41,346.925,339.46,340.74,53294,0.0,1.0
2024-06-27,344.25,344.63,341.38,342.62,43521,344.25,344.63,341.38,342.62,43521,0.0,1.0
2024-06-28,346.17,348.57,342.4,347.82,109973,346.17,348.57,342.4,347.82,109973,0.0,1.0
2024-07-01,337.41,347.85,337.26,347.85,39622,337.41,347.85,337.26,347.85,39622,0.0,1.0
2024-07-02,339.44,340.55,335.7,335.7,43766,339.44,340.55,335.7,335.7,43766,0.0,1.0
2024-07-03,339.55,343.56,338.505,340.12,24740,339.55,343.56,338.505,340.12,24740,0.0,1.0
2024-07-05,335.64,339.98,331.08,339.98,38050,335.64,339.98,331.08,339.98,38050,0.0,1.0
2024-07-08,344.4,346.34,339.55,339.55,51217,344.4,346.34,339.55,339.55,51217,0.0,1.0
2024-07-09,343.8,346.8131,341.14,343.81,39392,343.8,346.8131,341.14,343.81,39392,0.0,1.0
2024-07-10,349.84,351.31,343.8,343.8,42169,349.84,351.31,343.8,343.8,42169,0.0,1.0
2024-07-11,365.11,372.01,357.48,360.69,119020,365.11,372.01,357.48,360.69,119020,0.0,1.0
2024-07-12,372.41,384.1,369.06,369.06,67155,372.41,384.1,369.06,369.06,67155,0.0,1.0
2024-07-15,381.71,385.77,372.87,372.87,65996,381.71,385.77,372.87,372.87,65996,0.0,1.0
2024-07-16,410.75,411.58,386.42,386.42,113699,410.75,411.58,386.42,386.42,113699,0.0,1.0
2024-07-17,397.91,409.61,397.52,407.1,75616,397.91,409.61,397.52,407.1,75616,0.0,1.0
2024-07-18,393.19,415.15,390.98,397.34,62869,393.19,415.15,390.98,397.34,62869,0.0,1.0
2024-07-19,391.3,396.26,389.23,393.31,38926,391.3,396.26,389.23,393.31,38926,0.0,1.0
2024-07-22,403.48,403.905,389.99,395.07,54342,403.48,403.905,389.99,395.07,54342,0.0,1.0
2024-07-23,405.84,409.63,395.5,399.3,70699,405.84,409.63,395.5,399.3,70699,0.0,1.0
2024-07-24,391.83,408.3,390.91,404.0,78746,391.83,408.3,390.91,404.0,78746,0.0,1.0
2024-07-25,402.11,414.5,390.05,397.65,102438,402.11,414.5,390.05,397.65,102438,0.0,1.0
2024-07-26,417.73,419.22,410.04,411.01,65942,417.73,419.22,410.04,411.01,65942,0.0,1.0
2024-07-29,417.75,421.6,412.75,419.36,49828,417.75,421.6,412.75,419.36,49828,0.0,1.0
2024-07-30,419.98,422.22,416.32,418.27,45331,419.98,422.22,416.32,418.27,45331,0.0,1.0
2024-07-31,414.62,426.41,411.995,424.69,87048,414.62,426.41,411.995,424.69,87048,0.0,1.0
2024-08-01,401.37,417.23,395.97,416.58,86339,401.37,417.23,395.97,416.58,86339,0.0,1.0
2024-08-02,382.97,387.76,372.705,375.2,99190,382.97,387.76,372.705,375.2,99190,0.0,1.0
2024-08-05,363.8,377.38,351.28,351.28,82842,363.8,377.38,351.28,351.28,82842,0.0,1.0
2024-08-06,363.81,371.62,361.75,362.75,53189,363.81,371.62,361.75,362.75,53189,0.0,1.0
2024-08-07,363.41,385.46,361.67,369.45,158896,363.41,385.46,361.67,369.45,158896,0.0,1.0
2024-08-08,366.4,370.59,360.935,370.59,62647,366.4,370.59,360.935,370.59,62647,0.0,1.0
2024-08-09,368.1,370.47,365.29,365.29,56241,368.1,370.47,365.29,365.29,56241,0.0,1.0
2024-08-12,362.22,368.91,359.26,368.91,34128,362.22,368.91,359.26,368.91,34128,0.0,1.0
2024-08-13,374.52,377.045,365.235,367.65,55185,374.52,377.045,365.235,367.65,55185,0.0,1.0
2024-08-14,376.33,381.42,372.01,374.4,119827,376.33,381.42,372.01,374.4,119827,0.0,1.0
2024-08-15,391.28,394.12,379.98,384.7,86327,391.28,394.12,379.98,384.7,86327,0.0,1.0
2024-08-16,386.87,393.96,385.89,388.43,57221,386.87,393.96,385.89,388.43,57221,0.0,1.0
2024-08-19,393.17,396.11,385.23,388.0,57461,393.17,396.11,385.23,388.0,57461,0.0,1.0
2024-08-20,385.04,394.585,384.46,393.54,42305,385.04,394.585,384.46,393.54,42305,0.0,1.0
2024-08-21,394.4,395.61,389.95,389.95,37895,394.4,395.61,389.95,389.95,37895,0.0,1.0
2024-08-22,389.41,395.45,388.685,394.85,28906,389.41,395.45,388.685,394.85,28906,0.0,1.0
2024-08-23,409.16,411.355,390.4,390.4,59003,409.16,411.355,390.4,390.4,59003,0.0,1.0
2024-08-26,404.29,414.315,403.89,409.79,47680,404.29,414.315,403.89,409.79,47680,0.0,1.0
2024-08-27,403.05,407.065,398.13,399.81,43625,403.05,407.065,398.13,399.81,43625,0.0,1.0
2024-08-28,402.8,405.06,399.29,401.64,38849,402.8,405.06,399.29,401.64,38849,0.0,1.0
2024-08-29,404.11,408.24,398.475,405.77,41204,404.11,408.24,398.475,405.77,41204,0.0,1.0
2024-08-30,413.32,421.27,405.0,407.39,58168,413.32,421.27,405.0,407.39,58168,0.0,1.0
2024-09-03,397.13,417.0,395.64,412.9,59910,397.13,417.0,395.64,412.9,59910,0.0,1.0
2024-09-04,399.07,400.49,390.46,396.85,40982,399.07,400.49,390.46,396.85,40982,0.0,1.0
2024-09-05,397.85,405.29,394.85,399.91,87173,397.85,405.29,394.85,399.91,87173,0.0,1.0
2024-09-06,402.45,405.68,397.93,398.7,51584,402.45,405.68,397.93,398.7,51584,0.0,1.0
2024-09-09,403.58,411.455,398.95,401.84,73323,403.58,411.455,398.95,401.84,73323,0.0,1.0
2024-09-10,403.32,407.99,400.37,407.07,44758,403.32,407.99,400.37,407.07,44758,0.0,1.0
2024-09-11,402.84,407.69,393.815,401.4,58004,402.84,407.69,393.815,401.4,58004,0.0,1.0
2024-09-12,415.9,417.0,405.01,405.01,49786,415.9,417.0,405.01,405.01,49786,0.0,1.0
2024-09-13,427.53,435.5612,422.84,422.84,64059,427.53,435.5612,422.84,422.84,64059,0.0,1.0
2024-09-16,427.17,431.22,425.04,431.22,54297,427.17,431.22,425.04,431.22,54297,0.0,1.0
2024-09-17,431.6,437.02,426.315,430.39,51744,431.6,437.02,426.315,430.39,51744,0.0,1.0
2024-09-18,424.03,436.2,421.89,431.6,82244,424.03,436.2,421.89,431.6,82244,0.0,1.0
2024-09-19,444.2,444.64,428.0,436.5,79623,444.2,444.64,428.0,436.5,79623,0.0,1.0
2024-09-20,435.77,444.9,429.4,443.52,488090,435.77,444.9,429.4,443.52,488090,0.0,1.0
2024-09-23,430.28,440.12,427.095,440.12,64328,430.28,440.12,427.095,440.12,64328,0.0,1.0
2024-09-24,428.63,435.11,425.22,428.44,46052,428.63,435.11,425.22,428.44,46052,0.0,1.0
2024-09-25,422.01,426.52,421.2,426.48,51200,422.01,426.52,421.2,426.48,51200,0.0,1.0
2024-09-26,426.15,431.7,425.26,429.13,52336,426.15,431.7,425.26,429.13,52336,0.0,1.0
2024-09-27,431.82,441.52,430.52,432.07,48612,431.82,441.52,430.52,432.07,48612,0.0,1.0
2024-09-30,428.24,431.948,424.49,427.15,55992,428.24,431.948,424.49,427.15,55992,0.0,1.0
2024-10-01,440.47,440.725,424.31,429.55,80321,440.47,440.725,424.31,429.55,80321,0.0,1.0
2024-10-02,432.74,438.99,431.42,435.18,37334,432.74,438.99,431.42,435.18,37334,0.0,1.0
2024-10-03,429.52,434.0,427.165,428.21,40826,429.52,434.0,427.165,428.21,40826,0.0,1.0
2024-10-04,422.28,435.41,419.355,435.41,53313,422.28,435.41,419.355,435.41,53313,0.0,1.0
2024-10-07,423.01,423.76,413.45,417.37,37703,423.01,423.76,413.45,417.37,37703,0.0,1.0
2024-10-08,422.98,426.51,420.23,423.97,47977,422.98,426.51,420.23,423.97,47977,0.0,1.0
2024-10-09,424.0,430.725,421.83,421.83,45484,424.0,430.725,421.83,421.83,45484,0.0,1.0
2024-10-10,417.91,419.7966,413.7,418.1,37830,417.91,419.7966,413.7,418.1,37830,0.0,1.0
2024-10-11,422.17,426.2104,420.0,420.0,47884,422.17,426.2104,420.0,420.0,47884,0.0,1.0
2024-10-14,435.07,436.37,422.62,422.62,38366,435.07,436.37,422.62,422.62,38366,0.0,1.0
2024-10-15,439.3,442.68,436.07,436.07,50091,439.3,442.68,436.07,436.07,50091,0.0,1.0
2024-10-16,449.92,452.42,444.71,444.71,62911,449.92,452.42,444.71,444.71,62911,0.0,1.0
2024-10-17,445.5,450.01,444.52,450.01,28128,445.5,450.01,444.52,450.01,28128,0.0,1.0
2024-10-18,448.26,451.7,444.4,445.67,38355,448.26,451.7,444.4,445.67,38355,0.0,1.0
2024-10-21,427.49,446.5,426.01,445.25,39226,427.49,446.5,426.01,445.25,39226,0.0,1.0
2024-10-22,412.54,422.66,412.12,422.66,47945,412.54,422.66,412.12,422.66,47945,0.0,1.0
2024-10-23,411.78,413.3,405.11,410.21,59097,411.78,413.3,405.11,410.21,59097,0.0,1.0
2024-10-24,416.27,419.68,412.42,412.42,40402,416.27,419.68,412.42,412.42,40402,0.0,1.0
2024-10-25,413.03,424.24,412.94,421.25,28610,413.03,424.24,412.94,421.25,28610,0.0,1.0
2024-10-28,418.68,422.0,414.2,417.97,42796,418.68,422.0,414.2,417.97,42796,0.0,1.0
2024-10-29,413.66,414.56,399.86,409.47,87558,413.66,414.56,399.86,409.47,87558,0.0,1.0
2024-10-30,413.98,423.385,413.05,413.05,49926,413.98,423.385,413.05,413.05,49926,0.0,1.0
2024-10-31,409.795,415.38,407.76,412.35,59623,409.795,415.38,407.76,412.35,59623,0.0,1.0
2024-11-01,446.72,448.18,438.14,442.25,79583,446.72,448.18,438.14,442.25,79583,0.0,1.0
2024-11-04,444.21,453.5,443.085,446.64,49164,444.21,453.5,443.085,446.64,49164,0.0,1.0
2024-11-05,457.7,460.635,443.9,443.9,65266,457.7,460.635,443.9,443.9,65266,0.0,1.0
2024-11-06,462.98,468.13,452.875,460.09,116946,462.98,468.13,452.875,460.09,116946,0.0,1.0
2024-11-07,458.85,466.72,456.45,462.95,153750,458.85,466.72,456.45,462.95,153750,0.0,1.0
2024-11-08,475.98,476.95,458.68,458.68,97786,475.98,476.95,458.68,458.68,97786,0.0,1.0
2024-11-11,481.62,484.8018,476.3301,482.95,38556,481.62,484.8018,476.3301,482.95,38556,0.0,1.0
2024-11-12,467.61,481.06,464.14,476.74,65209,467.61,481.06,464.14,476.74,65209,0.0,1.0
2024-11-13,466.18,473.2401,464.07,472.93,27008,466.18,473.2401,464.07,472.93,27008,0.0,1.0
2024-11-14,464.95,473.0,462.815,465.45,35812,464.95,473.0,462.815,465.45,35812,0.0,1.0
2024-11-15,465.23,466.86,459.0601,466.86,44972,465.23,466.86,459.0601,466.86,44972,0.0,1.0
2024-11-18,466.02,473.39,462.27,464.0,34350,466.02,473.39,462.27,464.0,34350,0.0,1.0
2024-11-19,471.33,472.205,459.275,465.17,36969,471.33,472.205,459.275,465.17,36969,0.0,1.0
2024-11-20,475.41,475.71,467.47,467.47,35428,475.41,475.71,467.47,467.47,35428,0.0,1.0
2024-11-21,493.96,500.16,475.41,475.41,75229,493.96,500.16,475.41,475.41,75229,0.0,1.0
2024-11-22,512.91,513.72,498.4,498.4,69948,512.91,513.72,498.4,498.4,69948,0.0,1.0
2024-11-25,533.17,544.08,520.34,520.69,118177,533.17,544.08,520.34,520.69,118177,0.0,1.0
2024-11-26,521.23,528.0,516.2705,528.0,92539,521.23,528.0,516.2705,528.0,92539,0.0,1.0
2024-11-27,515.86,527.0,513.485,525.7,50563,515.86,527.0,513.485,525.7,50563,0.0,1.0
2024-11-29,514.5,520.26,510.45,518.55,25453,514.5,520.26,510.45,518.55,25453,0.0,1.0
2024-12-02,519.43,523.37,512.88,513.72,38978,519.43,523.37,512.88,513.72,38978,0.0,1.0
2024-12-03,511.73,516.88,507.305,512.12,74590,511.73,516.88,507.305,512.12,74590,0.0,1.0
2024-12-04,506.07,510.09,499.445,510.09,87467,506.07,510.09,499.445,510.09,87467,0.0,1.0
2024-12-05,498.05,506.27,497.86,505.7,37392,498.05,506.27,497.86,505.7,37392,0.0,1.0
2024-12-06,500.64,508.515,494.59,503.78,33663,500.64,508.515,494.59,503.78,33663,0.0,1.0
2024-12-09,503.69,507.35,500.785,503.31,38973,503.69,507.35,500.785,503.31,38973,0.0,1.0
2024-12-10,500.0,502.52,489.0,500.49,73136,500.0,502.52,489.0,500.49,73136,0.0,1.0
2024-12-11,497.01,506.99,495.775,506.99,38465,497.01,506.99,495.775,506.99,38465,0.0,1.0
2024-12-12,498.78,500.17,491.505,494.8,77851,498.78,500.17,491.505,494.8,77851,0.0,1.0
2024-12-13,484.66,494.78,480.98,494.78,52747,484.66,494.78,480.98,494.78,52747,0.0,1.0
2024-12-16,479.76,488.36,478.75,480.26,44908,479.76,488.36,478.75,480.26,44908,0.0,1.0
2024-12-17,473.29,482.3,471.62,481.76,61619,473.29,482.3,471.62,481.76,61619,0.0,1.0
2024-12-18,452.12,478.56,451.67,476.99,56395,452.12,478.56,451.67,476.99,56395,0.0,1.0
2024-12-19,442.22,456.3,438.895,451.52,69574,442.22,456.3,438.895,451.52,69574,0.0,1.0
2024-12-20,455.3,457.01,438.98,438.98,218547,455.3,457.01,438.98,438.98,218547,0.0,1.0
2024-12-23,445.28,452.16,440.54,452.16,36455,445.28,452.16,440.54,452.16,36455,0.0,1.0
2024-12-24,450.62,451.73,443.84,443.84,18120,450.62,451.73,443.84,443.84,18120,0.0,1.0
2024-12-26,449.28,452.5982,446.06,446.76,29927,449.28,452.5982,446.06,446.76,29927,0.0,1.0
2024-12-27,443.29,448.32,440.22,446.57,30114,443.29,448.32,440.22,446.57,30114,0.0,1.0
2024-12-30,446.83,451.44,437.07,442.55,50745,446.83,451.44,437.07,442.55,50745,0.0,1.0
2024-12-31,446.23,450.88,445.98,447.91,49036,446.23,450.88,445.98,447.91,49036,0.0,1.0
2025-01-02,439.07,452.03,434.39,448.97,53126,439.07,452.03,434.39,448.97,53126,0.0,1.0
2025-01-03,447.28,450.384,442.0,442.17,43033,447.28,450.384,442.0,442.17,43033,0.0,1.0
2025-01-06,448.24,453.27,446.245,447.96,49526,448.24,453.27,446.245,447.96,49526,0.0,1.0
2025-01-07,440.84,447.3,437.605,447.12,39967,440.84,447.3,437.605,447.12,39967,0.0,1.0
2025-01-08,444.33,444.99,432.28,439.28,36137,444.33,444.99,432.28,439.28,36137,0.0,1.0
2025-01-10,431.31,441.79,430.04,436.34,50463,431.31,441.79,430.04,436.34,50463,0.0,1.0
2025-01-13,440.73,442.3,428.5,429.12,49061,440.73,442.3,428.5,429.12,49061,0.0,1.0
2025-01-14,452.5,456.89,449.95,450.11,63654,452.5,456.89,449.95,450.11,63654,0.0,1.0
2025-01-15,468.75,475.445,464.96,471.7,64183,468.75,475.445,464.96,471.7,64183,0.0,1.0
2025-01-16,471.53,473.42,463.1,466.85,77688,471.53,473.42,463.1,466.85,77688,0.0,1.0
2025-01-17,476.84,484.11,470.02,477.97,69091,476.84,484.11,470.02,477.97,69091,0.0,1.0
2025-01-21,480.5,487.9999,477.71,480.0,58194,480.5,487.9999,477.71,480.0,58194,0.0,1.0
2025-01-22,474.81,480.91,473.24,475.9,32294,474.81,480.91,473.24,475.9,32294,0.0,1.0
2025-01-23,476.05,480.11,468.13,472.71,36018,476.05,480.11,468.13,472.71,36018,0.0,1.0
2025-01-24,471.39,476.21,467.61,474.0,34814,471.39,476.21,467.61,474.0,34814,0.0,1.0
2025-01-27,473.05,486.525,470.79,470.79,50368,473.05,486.525,470.79,470.79,50368,0.0,1.0
2025-01-28,471.76,475.74,468.62,474.08,31170,471.76,475.74,468.62,474.08,31170,0.0,1.0
2025-01-29,467.71,476.49,465.19,470.01,71915,467.71,476.49,465.19,470.01,71915,0.0,1.0
2025-01-30,476.82,482.075,469.58,470.44,75631,476.82,482.075,469.58,470.44,75631,0.0,1.0
2025-01-31,508.64,516.415,476.78,476.84,165379,508.64,516.415,476.78,476.84,165379,0.0,1.0
2025-02-03,519.31,526.5,507.6,509.11,113649,519.31,526.5,507.6,509.11,113649,0.0,1.0
2025-02-04,515.86,523.23,502.56,518.01,95975,515.86,523.23,502.56,518.01,95975,0.0,1.0
2025-02-05,533.84,534.63,517.89,517.89,74563,533.84,534.63,517.89,517.89,74563,0.0,1.0
2025-02-06,537.22,540.73,529.6831,536.7,62107,537.22,540.73,529.6831,536.7,62107,0.0,1.0
2025-02-07,528.6,538.0,522.35,538.0,63194,528.6,538.0,522.35,538.0,63194,0.0,1.0
2025-02-10,528.33,531.38,522.39,531.38,42566,528.33,531.38,522.39,531.38,42566,0.0,1.0
2025-02-11,530.79,536.58,523.82,527.83,46471,530.79,536.58,523.82,527.83,46471,0.0,1.0
2025-02-12,524.85,532.925,514.865,518.59,38680,524.85,532.925,514.865,518.59,38680,0.0,1.0
2025-02-13,535.31,536.67,525.46,530.0,48700,535.31,536.67,525.46,530.0,48700,0.0,1.0
2025-02-14,538.3,540.84,534.81,537.9,32712,538.3,540.84,534.81,537.9,32712,0.0,1.0
2025-02-18,539.1,542.47,532.29,538.16,50877,539.1,542.47,532.29,538.16,50877,0.0,1.0
2025-02-19,533.93,536.17,525.84,532.63,41986,533.93,536.17,525.84,532.63,41986,0.0,1.0
2025-02-20,530.18,536.9542,525.06,533.12,50001,530.18,536.9542,525.06,533.12,50001,0.0,1.0
2025-02-21,520.73,536.28,516.72,536.28,37228,520.73,536.28,516.72,536.28,37228,0.0,1.0
2025-02-24,518.32,525.76,511.59,525.76,44911,518.32,525.76,511.59,525.76,44911,0.0,1.0
2025-02-25,538.72,539.67,521.89,522.0,91478,538.72,539.67,521.89,522.0,91478,0.0,1.0
2025-02-26,530.23,538.0,525.04,537.48,66314,530.23,538.0,525.04,537.48,66314,0.0,1.0
2025-02-27,518.06,530.86,518.05,527.64,50922,518.06,530.86,518.05,527.64,50922,0.0,1.0
2025-02-28,524.53,526.1295,518.84,518.84,56155,524.53,526.1295,518.84,518.84,56155,0.0,1.0
2025-03-03,518.42,531.33,518.34,531.33,93941,518.42,531.33,518.34,531.33,93941,0.0,1.0
2025-03-04,519.24,526.21,502.45,514.05,85739,519.24,526.21,502.45,514.05,85739,0.0,1.0
2025-03-05,533.6,535.21,515.53,515.53,59434,533.6,535.21,515.53,515.53,59434,0.0,1.0
2025-03-06,529.37,535.75,526.68,528.35,67360,529.37,535.75,526.68,528.35,67360,0.0,1.0
2025-03-07,520.32,528.87,509.48,528.87,60112,520.32,528.87,509.48,528.87,60112,0.0,1.0
2025-03-10,511.46,517.52,504.14,517.52,50715,511.46,517.52,504.14,517.52,50715,0.0,1.0
2025-03-11,502.69,515.385,498.28,514.3,53424,502.69,515.385,498.28,514.3,53424,0.0,1.0
2025-03-12,506.51,518.37,497.135,505.99,58867,506.51,518.37,497.135,505.99,58867,0.0,1.0
2025-03-13,491.58,510.47,487.94,505.75,56391,491.58,510.47,487.94,505.75,56391,0.0,1.0
2025-03-14,506.825,508.09,490.0685,504.93,60195,506.825,508.09,490.0685,504.93,60195,0.0,1.0
2025-03-17,506.6,508.37,499.88,502.09,57679,506.6,508.37,499.88,502.09,57679,0.0,1.0
2025-03-18,500.61,506.755,499.09,500.93,48613,500.61,506.755,499.09,500.93,48613,0.0,1.0
2025-03-19,525.65,528.645,503.86,503.86,65196,525.65,528.645,503.86,503.86,65196,0.0,1.0
2025-03-20,521.48,531.91,511.65,516.35,59514,521.48,531.91,511.65,516.35,59514,0.0,1.0
2025-03-21,512.89,514.01,502.6,509.48,196305,512.89,514.01,502.6,509.48,196305,0.0,1.0
2025-03-24,522.48,530.48,517.36,520.19,61647,522.48,530.48,517.36,520.19,61647,0.0,1.0
2025-03-25,530.64,536.045,516.48,520.42,63867,530.64,536.045,516.48,520.42,63867,0.0,1.0
2025-03-26,533.19,533.9985,526.88,529.94,44045,533.19,533.9985,526.88,529.94,44045,0.0,1.0
2025-03-27,526.55,538.445,521.04,532.69,50450,526.55,538.445,521.04,532.69,50450,0.0,1.0
2025-03-28,513.96,529.16,512.03,529.16,47557,513.96,529.16,512.03,529.16,47557,0.0,1.0
2025-03-31,519.63,523.365,503.95,507.74,76231,519.63,523.365,503.95,507.74,76231,0.0,1.0
2025-04-01,516.13,520.01,508.62,515.86,66073,516.13,520.01,508.62,515.86,66073,0.0,1.0
2025-04-02,527.56,529.45,504.76,509.55,70813,527.56,529.45,504.76,509.55,70813,0.0,1.0
2025-04-03,486.33,515.705,485.47,504.86,86463,486.33,515.705,485.47,504.86,86463,0.0,1.0
2025-04-04,488.94,502.0,469.93,470.76,88698,488.94,502.0,469.93,470.76,88698,0.0,1.0
2025-04-07,466.36,496.94,460.315,469.8,95334,466.36,496.94,460.315,469.8,95334,0.0,1.0
2025-04-08,459.83,488.0,450.39,480.99,75879,459.83,488.0,450.39,480.99,75879,0.0,1.0
2025-04-09,488.86,503.34,450.2,455.24,94537,488.86,503.34,450.2,455.24,94537,0.0,1.0
2025-04-10,466.99,479.24,461.85,472.92,84890,466.99,479.24,461.85,472.92,84890,0.0,1.0
2025-04-11,469.83,472.99,452.34,466.38,70091,469.83,472.99,452.34,466.38,70091,0.0,1.0
2025-04-14,475.47,486.83,464.83,484.0,67255,475.47,486.83,464.83,484.0,67255,0.0,1.0
2025-04-15,475.55,481.14,472.805,475.47,64225,475.55,481.14,472.805,475.47,64225,0.0,1.0
2025-04-16,469.45,477.86,462.42,477.32,52450,469.45,477.86,462.42,477.32,52450,0.0,1.0
2025-04-17,477.75,482.595,469.15,475.45,70524,477.75,482.595,469.15,475.45,70524,0.0,1.0
2025-04-21,461.47,472.53,458.14,471.08,44741,461.47,472.53,458.14,471.08,44741,0.0,1.0
2025-04-22,480.49,484.02,467.9,468.77,55422,480.49,484.02,467.9,468.77,55422,0.0,1.0
2025-04-23,480.1,497.18,478.27,497.18,60271,480.1,497.18,478.27,497.18,60271,0.0,1.0
2025-04-24,488.74,496.965,480.0,481.0,48520,488.74,496.965,480.0,481.0,48520,0.0,1.0
2025-04-25,488.92,489.64,480.0,482.42,39849,488.92,489.64,480.0,482.42,39849,0.0,1.0
2025-04-28,489.29,498.17,478.955,488.18,49790,489.29,498.17,478.955,488.18,49790,0.0,1.0
2025-04-29,497.97,499.17,485.88,488.32,57044,497.97,499.17,485.88,488.32,57044,0.0,1.0
2025-04-30,493.85,496.535,480.96,493.17,59353,493.85,496.535,480.96,493.17,59353,0.0,1.0
2025-05-01,498.69,509.15,493.1,493.1,46020,498.69,509.15,493.1,493.1,46020,0.0,1.0
2025-05-02,512.41,512.44,499.01,499.07,39570,512.41,512.44,499.01,499.07,39570,0.0,1.0
2025-05-05,512.03,514.9999,502.15,505.19,42464,512.03,514.9999,502.15,505.19,42464,0.0,1.0
2025-05-06,515.82,516.3,502.03,503.68,67881,515.82,516.3,502.03,503.68,67881,0.0,1.0
2025-05-07,518.375,522.2399,511.685,516.6,75679,518.375,522.2399,511.685,516.6,75679,0.0,1.0
2025-05-08,527.04,531.89,521.75,521.75,73082,527.04,531.89,521.75,521.75,73082,0.0,1.0
2025-05-09,524.14,531.71,522.111,529.73,43300,524.14,531.71,522.111,529.73,43300,0.0,1.0
2025-05-12,537.62,549.99,534.43,545.24,61528,537.62,549.99,534.43,545.24,61528,0.0,1.0
2025-05-13,527.98,546.25,526.58,538.81,100979,527.98,546.25,526.58,538.81,100979,0.0,1.0
2025-05-14,516.15,529.02,513.76,528.2,61979,516.15,529.02,513.76,528.2,61979,0.0,1.0
2025-05-15,520.39,525.82,517.0,517.12,47634,520.39,525.82,517.0,517.12,47634,0.0,1.0
2025-05-16,528.01,528.87,515.96,518.52,54055,528.01,528.87,515.96,518.52,54055,0.0,1.0
2025-05-19,517.88,519.525,512.41,513.7,57515,517.88,519.525,512.41,513.7,57515,0.0,1.0
2025-05-20,519.77,520.1,510.0,516.69,86842,519.77,520.1,510.0,516.69,86842,0.0,1.0
2025-05-21,516.02,519.96,505.02,515.97,202282,516.02,519.96,505.02,515.97,202282,0.0,1.0
2025-05-22,499.23,513.35,488.84,509.75,125211,499.23,513.35,488.84,509.75,125211,0.0,1.0
2025-05-23,472.79,523.78,470.85,491.9,173331,472.79,523.78,470.85,491.9,173331,0.0,1.0
2025-05-27,456.71,478.46,450.82,471.56,177550,456.71,478.46,450.82,471.56,177550,0.0,1.0
2025-05-28,435.03,454.6,433.17,454.39,158863,435.03,454.6,433.17,454.39,158863,0.0,1.0
2025-05-29,434.38,443.5925,427.97,438.16,132614,434.38,443.5925,427.97,438.16,132614,0.0,1.0
2025-05-30,433.595,437.805,430.0,435.98,108153,433.595,437.805,430.0,435.98,108153,0.0,1.0
2025-06-02,423.51,435.25,418.915,435.25,87060,423.51,435.25,418.915,435.25,87060,0.0,1.0
2025-06-03,429.0,439.475,423.85,423.99,120749,429.0,439.475,423.85,423.99,120749,0.0,1.0
2025-06-04,426.66,430.935,425.505,426.55,58669,426.66,430.935,425.505,426.55,58669,0.0,1.0
2025-06-05,423.85,430.58,418.88,425.19,216633,423.85,430.58,418.88,425.19,216633,0.0,1.0
2025-06-06,428.63,432.505,419.64,427.89,534126,428.63,432.505,419.64,427.89,534126,0.0,1.0
2025-06-09,425.23,432.69,420.91,432.69,249360,425.23,432.69,420.91,432.69,249360,0.0,1.0
2025-06-10,429.62,436.11,424.74,429.13,201280,429.62,436.11,424.74,429.13,201280,0.0,1.0
2025-06-11,426.68,435.36,422.04,433.89,248969,426.68,435.36,422.04,433.89,248969,0.0,1.0
2025-06-12,415.94,424.315,412.67,422.71,154324,415.94,424.315,412.67,422.71,154324,0.0,1.0
2025-06-13,396.53,412.735,393.53,412.66,267994,396.53,412.735,393.53,412.66,267994,0.0,1.0
2025-06-16,406.3,406.555,393.8,403.0,405983,406.3,406.555,393.8,403.0,405983,0.0,1.0
2025-06-17,400.95,410.23,393.85,402.53,217462,400.95,410.23,393.85,402.53,217462,0.0,1.0
2025-06-18,400.49,407.7,399.01,400.76,270284,400.49,407.7,399.01,400.76,270284,0.0,1.0
2025-06-20,397.23,404.17,395.37,404.17,173480,397.23,404.17,395.37,404.17,173480,0.0,1.0
2025-06-23,409.73,409.73,395.34,396.94,203077,409.73,409.73,395.34,396.94,203077,0.0,1.0
2025-06-24,428.5,429.21,410.285,411.47,216308,428.5,429.21,410.285,411.47,216308,0.0,1.0
2025-06-25,415.36,425.49,412.8901,425.49,266015,415.36,425.49,412.8901,425.49,266015,0.0,1.0
2025-06-26,424.89,425.53,404.68,417.44,253105,424.89,425.53,404.68,417.44,253105,0.0,1.0
2025-06-27,430.35,433.45,423.725,428.14,279094,430.35,433.45,423.725,428.14,279094,0.0,1.0
2025-06-30,434.43,436.91,424.15,431.03,241729,434.43,436.91,424.15,431.03,241729,0.0,1.0
2025-07-01,452.64,459.43,428.1,430.94,261799,452.64,459.43,428.1,430.94,261799,0.0,1.0
2025-07-02,459.4,460.62,450.12,456.89,160669,459.4,460.62,450.12,456.89,160669,0.0,1.0
2025-07-03,457.42,459.775,445.16,459.39,110376,457.42,459.775,445.16,459.39,110376,0.0,1.0
2025-07-07,447.15,458.11,441.68,452.38,216649,447.15,458.11,441.68,452.38,216649,0.0,1.0
2025-07-08,446.77,453.71,444.575,447.2,174631,446.77,453.71,444.575,447.2,174631,0.0,1.0
2025-07-09,446.92,456.6525,444.06,447.01,154743,446.92,456.6525,444.06,447.01,154743,0.0,1.0
2025-07-10,448.46,453.985,446.495,448.77,149126,448.46,453.985,446.495,448.77,149126,0.0,1.0
2025-07-11,449.84,455.17,440.475,443.79,128913,449.84,455.17,440.475,443.79,128913,0.0,1.0
2025-07-14,452.5,452.56,440.23,448.63,171376,452.5,452.56,440.23,448.63,171376,0.0,1.0
2025-07-15,432.87,456.71,432.87,454.9,263238,432.87,456.71,432.87,454.9,263238,0.0,1.0
2025-07-16,427.85,439.91,425.0,437.95,117630,427.85,439.91,425.0,437.95,117630,0.0,1.0
2025-07-17,429.02,432.12,424.28,424.28,139286,429.02,432.12,424.28,424.28,139286,0.0,1.0
2025-07-18,420.73,437.0,417.97,434.39,127984,420.73,437.0,417.97,434.39,127984,0.0,1.0
2025-07-21,415.83,427.19,415.525,422.96,121280,415.83,427.19,415.525,422.96,121280,0.0,1.0
2025-07-22,425.82,432.775,420.22,420.22,173775,425.82,432.775,420.22,420.22,173775,0.0,1.0
2025-07-23,419.63,426.42,418.84,426.42,79697,419.63,426.42,418.84,426.42,79697,0.0,1.0
2025-07-24,412.03,420.61,406.75,418.25,67840,412.03,420.61,406.75,418.25,67840,0.0,1.0
2025-07-25,417.47,417.93,411.0,416.9,65660,417.47,417.93,411.0,416.9,65660,0.0,1.0
2025-07-28,414.52,420.0,410.32,417.8,75204,414.52,420.0,410.32,417.8,75204,0.0,1.0
2025-07-29,411.96,419.21,410.54,419.21,108709,411.96,419.21,410.54,419.21,108709,0.0,1.0
2025-07-30,403.12,415.4,400.45,413.6,103709,403.12,415.4,400.45,413.6,103709,0.0,1.0
2025-07-31,403.67,405.86,397.38,397.38,101432,403.67,405.86,397.38,397.38,101432,0.0,1.0
2025-08-01,422.81,429.7,406.98,429.7,196752,422.81,429.7,406.98,429.7,196752,0.0,1.0
2025-08-04,440.29,443.88,422.26,422.26,110345,440.29,443.88,422.26,422.26,110345,0.0,1.0
2025-08-05,446.28,452.11,439.285,439.38,88811,446.28,452.11,439.285,439.38,88811,0.0,1.0
2025-08-06,450.7,451.8,441.95,447.5,72511,450.7,451.8,441.95,447.5,72511,0.0,1.0
2025-08-07,451.49,456.835,450.55,454.68,69080,451.49,456.835,450.55,454.68,69080,0.0,1.0
2025-08-08,454.21,458.78,451.47,454.4,61765,454.21,458.78,451.47,454.4,61765,0.0,1.0
2025-08-11,450.4,458.780434,443.82,452.68,67366,450.4,458.780434,443.82,452.68,67366,0.0,1.0
2025-08-12,474.18,476.49,455.7,455.7,68274,474.18,476.49,455.7,455.7,68274,0.0,1.0
2025-08-13,495.53,498.36,474.23,474.58,196030,495.53,498.36,474.23,474.58,196030,0.0,1.0
2025-08-14,483.35,488.65,481.1,484.02,180504,483.35,488.65,481.1,484.02,180504,0.0,1.0
2025-08-15,480.22,489.07,474.54,487.14,93119,480.22,489.07,474.54,487.14,93119,0.0,1.0
2025-08-18,484.03,486.66,479.02,479.02,154196,484.03,486.66,479.02,479.02,154196,0.0,1.0
2025-08-19,489.27,497.25,483.79,483.79,151516,489.27,497.25,483.79,483.79,151516,0.0,1.0
2025-08-20,485.11,492.0,480.5477,489.27,254325,485.11,492.0,480.5477,489.27,254325,0.0,1.0
2025-08-21,487.29,489.99,477.41,483.08,190571,487.29,489.99,477.41,483.08,190571,0.0,1.0
2025-08-22,519.55,524.89,481.975,490.95,163155,519.55,524.89,481.975,490.95,163155,0.0,1.0
2025-08-25,519.49,524.47,512.36,518.01,190650,519.49,524.47,512.36,518.01,190650,0.0,1.0
2025-08-26,520.62,526.29,516.36,517.83,231449,520.62,526.29,516.36,517.83,231449,0.0,1.0
2025-08-27,529.78,530.73,515.0,518.78,123019,529.78,530.73,515.0,518.78,123019,0.0,1.0
2025-08-28,530.38,532.63,522.2022,532.63,128796,530.38,532.63,522.2022,532.63,128796,0.0,1.0
2025-08-29,530.49,536.57,508.805,530.38,99871,530.49,536.57,508.805,530.38,99871,0.0,1.0
2025-09-02,524.71,528.6,523.27,524.11,59172,524.71,528.6,523.27,524.11,59172,0.0,1.0
2025-09-03,533.6,533.6,522.32,522.32,172397,533.6,533.6,522.32,522.32,172397,0.0,1.0
2025-09-04,555.24,556.75,536.4,536.4,319589,555.24,556.75,536.4,536.4,319589,0.0,1.0
2025-09-05,545.84,568.97,542.335,558.88,170785,545.84,568.97,542.335,558.88,170785,0.0,1.0
2025-09-08,546.19,550.75,536.635,544.93,166618,546.19,550.75,536.635,544.93,166618,0.0,1.0
2025-09-09,541.74,548.095,533.305,541.58,141293,541.74,548.095,533.305,541.58,141293,0.0,1.0
2025-09-10,540.13,546.0905,533.51,539.8,155598,540.13,546.0905,533.51,539.8,155598,0.0,1.0
2025-09-11,554.22,555.7,540.01,543.85,181229,554.22,555.7,540.01,543.85,181229,0.0,1.0
2025-09-12,544.99,553.85,541.35,552.5,212007,544.99,553.85,541.35,552.5,212007,0.0,1.0
2025-09-15,545.36,547.53,535.56,543.58,273678,545.36,547.53,535.56,543.58,273678,0.0,1.0
2025-09-16,559.91,565.57,541.0,547.27,339179,559.91,565.57,541.0,547.27,339179,0.0,1.0
2025-09-17,550.72,574.195,547.855,559.34,186856,550.72,574.195,547.855,559.34,186856,0.0,1.0
2025-09-18,563.62,564.82,548.65,553.63,225753,563.62,564.82,548.65,553.63,225753,0.0,1.0
2025-09-19,556.53,562.23,548.02,560.9,289119,556.53,562.23,548.02,560.9,289119,0.0,1.0
2025-09-22,560.7,562.06,546.3875,553.6,140619,560.7,562.06,546.3875,553.6,140619,0.0,1.0
2025-09-23,572.36,575.32,560.9475,563.2,113039,572.36,575.32,560.9475,563.2,113039,0.0,1.0
2025-09-24,562.89,577.53,559.78,569.3,214897,562.89,577.53,559.78,569.3,214897,0.0,1.0
2025-09-25,557.37,568.48,552.7425,557.65,196967,557.37,568.48,552.7425,557.65,196967,0.0,1.0
2025-09-26,572.47,572.88,557.9,557.9,125136,572.47,572.88,557.9,557.9,125136,0.0,1.0
2025-09-29,585.63,586.55,573.18,575.78,224566,585.63,586.55,573.18,575.78,224566,0.0,1.0
2025-09-30,580.73,600.0,571.3,589.4,179968,580.73,600.0,571.3,589.4,179968,0.0,1.0
2025-10-01,587.11,592.93,577.55,577.63,251106,587.11,592.93,577.55,577.63,251106,0.0,1.0
2025-10-02,588.98,591.88,574.261,584.89,184580,588.98,591.88,574.261,584.89,184580,0.0,1.0
2025-10-03,570.43,596.39,568.98,589.26,126492,570.43,596.39,568.98,589.26,126492,0.0,1.0
2025-10-06,498.6,570.63,495.31,570.63,351693,498.6,570.63,495.31,570.63,351693,0.0,1.0
2025-10-07,503.19,506.46,490.8992,497.0,160252,503.19,506.46,490.8992,497.0,160252,0.0,1.0
2025-10-08,522.74,523.01,497.415,504.0,201755,522.74,523.01,497.415,504.0,201755,0.0,1.0
2025-10-09,506.85,527.9599,506.44,521.31,158220,506.85,527.9599,506.44,521.31,158220,0.0,1.0
2025-10-10,497.78,511.55,494.59,506.85,175074,497.78,511.55,494.59,506.85,175074,0.0,1.0
2025-10-13,493.35,502.43,488.275,502.43,179850,493.35,502.43,488.275,502.43,179850,0.0,1.0
2025-10-14,510.97,513.45,486.47,490.22,137927,510.97,513.45,486.47,490.22,137927,0.0,1.0
2025-10-15,529.66,532.005,500.4,511.33,134536,529.66,532.005,500.4,511.33,134536,0.0,1.0
2025-10-16,540.47,544.015,527.15,529.29,134498,540.47,544.015,527.15,529.29,134498,0.0,1.0
2025-10-17,554.52,557.08,530.0501,533.95,208166,554.52,557.08,530.0501,533.95,208166,0.0,1.0
2025-10-20,571.165,571.165,552.3101,555.71,96212,571.165,571.165,552.3101,555.71,96212,0.0,1.0
2025-10-21,577.68,580.155,559.9,570.31,125172,577.68,580.155,559.9,570.31,125172,0.0,1.0
2025-10-22,572.89,579.72,559.21,579.72,116232,572.89,579.72,559.21,579.72,116232,0.0,1.0
2025-10-23,593.26,595.4033,572.4,574.18,193733,593.26,595.4033,572.4,574.18,193733,0.0,1.0
2025-10-24,590.92,602.57,589.095,595.72,77429,590.92,602.57,589.095,595.72,77429,0.0,1.0
2025-10-27,588.47,599.075,585.06,591.46,117551,588.47,599.075,585.06,591.46,117551,0.0,1.0
2025-10-28,558.02,590.265,557.105,583.42,180668,558.02,590.265,557.105,583.42,180668,0.0,1.0
2025-10-29,504.08,553.62,500.605,553.62,224395,504.08,553.62,500.605,553.62,224395,0.0,1.0
2025-10-30,504.0,527.3,491.288,501.75,137126,504.0,527.3,491.288,501.75,137126,0.0,1.0
2025-10-31,529.8,579.36,510.69,556.1,278634,529.8,579.36,510.69,556.1,278634,0.0,1.0
2025-11-03,535.42,546.27,515.1625,537.98,184289,535.42,546.27,515.1625,537.98,184289,0.0,1.0
2025-11-04,530.74,545.0,521.0,531.63,130932,530.74,545.0,521.0,531.63,130932,0.0,1.0
2025-11-05,559.95,576.02,532.49,532.49,201914,559.95,576.02,532.49,532.49,201914,0.0,1.0
2025-11-06,573.88,586.89,553.26,553.26,187406,573.88,586.89,553.26,553.26,187406,0.0,1.0
2025-11-07,576.43,577.0,565.0001,575.39,66921,576.43,577.0,565.0001,575.39,66921,0.0,1.0
2025-11-10,572.94,586.34,566.17,577.87,85753,572.94,586.34,566.17,577.87,85753,0.0,1.0
2025-11-11,576.48,584.5625,573.42,576.89,62497,576.48,584.5625,573.42,576.89,62497,0.0,1.0
2025-11-12,562.08,582.0,562.07,581.7,91684,562.08,582.0,562.07,581.7,91684,0.0,1.0
2025-11-13,550.21,562.07,548.97,557.62,53978,550.21,562.07,548.97,557.62,53978,0.0,1.0
2025-11-14,557.97,561.7102,539.56,541.15,74855,557.97,561.7102,539.56,541.15,74855,0.0,1.0
2025-11-17,546.26,558.34,539.115,558.34,83955,546.26,558.34,539.115,558.34,83955,0.0,1.0
2025-11-18,539.24,551.6,536.04,541.91,128156,539.24,551.6,536.04,541.91,128156,0.0,1.0
2025-11-19,542.76,550.33,537.0,539.35,124041,542.76,550.33,537.0,539.35,124041,0.0,1.0
2025-11-20,544.16,557.65,540.4061,551.7,78221,544.16,557.65,540.4061,551.7,78221,0.0,1.0
2025-11-21,573.39,577.1,541.96,547.28,123686,573.39,577.1,541.96,547.28,123686,0.0,1.0
2025-11-24,572.46,576.2399,555.445,569.98,124662,572.46,576.2399,555.445,569.98,124662,0.0,1.0
2025-11-25,596.76,604.91,573.39,573.39,124264,596.76,604.91,573.39,573.39,124264,0.0,1.0
2025-11-26,608.6,613.77,590.585,591.59,132220,608.6,613.77,590.585,591.59,132220,0.0,1.0