date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-06-04,14.87,15.84,10.12,10.25,3693300,7.435,7.92,5.06,5.125,7386600,0.0,1.0
1999-06-07,15.5,16.63,14.63,15.81,617300,7.75,8.315,7.315,7.905,1234600,0.0,1.0
1999-06-08,19.69,20.38,15.5,15.63,738600,9.845,10.19,7.75,7.815,1477200,0.0,1.0
1999-06-09,19.38,21.19,18.63,20.0,666300,9.69,10.595,9.315,10.0,1332600,0.0,1.0
1999-06-10,17.19,19.69,17.0,19.38,272800,8.595,9.845,8.5,9.69,545600,0.0,1.0
1999-06-11,16.63,17.38,16.5,17.25,223100,8.315,8.69,8.25,8.625,446200,0.0,1.0
1999-06-14,15.25,16.0,14.5,15.94,251800,7.625,8.0,7.25,7.97,503600,0.0,1.0
1999-06-15,15.5,16.13,14.88,14.88,192200,7.75,8.065,7.44,7.44,384400,0.0,1.0
1999-06-16,16.69,17.88,15.63,15.75,67700,8.345,8.94,7.815,7.875,135400,0.0,1.0
1999-06-17,20.06,20.81,16.75,16.88,407000,10.03,10.405,8.375,8.44,814000,0.0,1.0
1999-06-18,18.63,22.13,18.56,20.5,214300,9.315,11.065,9.28,10.25,428600,0.0,1.0
1999-06-21,19.5,21.75,19.0,19.88,205200,9.75,10.875,9.5,9.94,410400,0.0,1.0
1999-06-22,19.75,20.5,19.25,20.5,103800,9.875,10.25,9.625,10.25,207600,0.0,1.0
1999-06-23,18.63,19.63,18.25,19.5,168900,9.315,9.815,9.125,9.75,337800,0.0,1.0
1999-06-24,18.0,18.63,17.13,18.44,99100,9.0,9.315,8.565,9.22,198200,0.0,1.0
1999-06-25,22.63,23.38,17.69,18.0,711500,11.315,11.69,8.845,9.0,1423000,0.0,1.0
1999-06-28,27.88,29.0,23.0,24.5,701600,13.94,14.5,11.5,12.25,1403200,0.0,1.0
1999-06-29,31.5,36.5,25.75,28.06,1009100,15.75,18.25,12.875,14.03,2018200,0.0,1.0
1999-06-30,41.0,45.13,32.0,33.94,1156800,20.5,22.565,16.0,16.97,2313600,0.0,1.0
1999-07-01,38.5,46.0,38.0,43.75,789200,19.25,23.0,19.0,21.875,1578400,0.0,1.0
1999-07-02,37.0,39.88,34.0,37.88,530300,18.5,19.94,17.0,18.94,1060600,0.0,1.0
1999-07-06,41.56,42.63,36.13,36.75,368400,20.78,21.315,18.065,18.375,736800,0.0,1.0
1999-07-07,39.5,43.0,37.5,42.0,293700,19.75,21.5,18.75,21.0,587400,0.0,1.0
1999-07-08,43.94,44.0,40.5,41.25,336000,21.97,22.0,20.25,20.625,672000,0.0,1.0
1999-07-09,50.75,51.88,44.0,44.81,552800,25.375,25.94,22.0,22.405,1105600,0.0,1.0
1999-07-12,54.94,56.5,53.0,55.0,586800,27.47,28.25,26.5,27.5,1173600,0.0,1.0
1999-07-13,50.69,54.63,47.5,54.5,348900,25.345,27.315,23.75,27.25,697800,0.0,1.0
1999-07-14,53.44,55.25,52.38,52.5,169600,26.72,27.625,26.19,26.25,339200,0.0,1.0
1999-07-15,71.25,74.0,55.63,56.5,1190500,35.625,37.0,27.815,28.25,2381000,0.0,1.0
1999-07-16,69.13,85.0,66.06,71.19,1833500,34.565,42.5,33.03,35.595,3667000,0.0,1.0
1999-07-19,69.0,72.75,65.5,72.0,628000,34.5,36.375,32.75,36.0,1256000,0.0,1.0
1999-07-20,62.81,68.0,61.69,67.25,450200,31.405,34.0,30.845,33.625,900400,0.0,1.0
1999-07-21,58.69,71.5,55.5,65.63,828200,29.345,35.75,27.75,32.815,1656400,0.0,1.0
1999-07-22,60.81,63.13,56.0,61.94,459400,30.405,31.565,28.0,30.97,918800,0.0,1.0
1999-07-23,58.88,61.25,57.5,60.81,209800,29.44,30.625,28.75,30.405,419600,0.0,1.0
1999-07-26,51.5,58.44,50.25,58.06,341600,25.75,29.22,25.125,29.03,683200,0.0,1.0
1999-07-27,54.0,56.0,51.25,53.75,238700,27.0,28.0,25.625,26.875,477400,0.0,1.0
1999-07-28,57.63,58.25,53.0,53.19,223000,28.815,29.125,26.5,26.595,446000,0.0,1.0
1999-07-29,50.75,56.0,50.25,56.0,284900,25.375,28.0,25.125,28.0,569800,0.0,1.0
1999-07-30,50.0,53.5,43.81,53.5,349200,25.0,26.75,21.905,26.75,698400,0.0,1.0
1999-08-02,44.5,50.0,43.13,47.63,148200,22.25,25.0,21.565,23.815,296400,0.0,1.0
1999-08-03,41.13,43.0,39.0,39.25,543300,20.565,21.5,19.5,19.625,1086600,0.0,1.0
1999-08-04,34.5,38.75,33.0,38.5,769300,17.25,19.375,16.5,19.25,1538600,0.0,1.0
1999-08-05,34.63,36.13,27.75,32.13,802400,17.315,18.065,13.875,16.065,1604800,0.0,1.0
1999-08-06,32.13,37.5,32.0,32.06,532300,16.065,18.75,16.0,16.03,1064600,0.0,1.0
1999-08-09,29.88,35.0,29.25,32.13,185700,14.94,17.5,14.625,16.065,371400,0.0,1.0
1999-08-10,37.5,38.0,29.75,29.75,471700,18.75,19.0,14.875,14.875,943400,0.0,1.0
1999-08-11,42.88,45.56,34.0,39.88,731200,21.44,22.78,17.0,19.94,1462400,0.0,1.0
1999-08-12,45.5,49.0,40.75,44.56,722700,22.75,24.5,20.375,22.28,1445400,0.0,1.0
1999-08-13,54.44,54.63,48.0,48.06,830800,27.22,27.315,24.0,24.03,1661600,0.0,1.0
1999-08-16,59.0,63.13,50.06,55.13,1026600,29.5,31.565,25.03,27.565,2053200,0.0,1.0
1999-08-17,56.63,64.13,56.0,62.38,725700,28.315,32.065,28.0,31.19,1451400,0.0,1.0
1999-08-18,53.31,56.88,50.0,56.88,560100,26.655,28.44,25.0,28.44,1120200,0.0,1.0
1999-08-19,52.0,54.13,49.38,49.5,299800,26.0,27.065,24.69,24.75,599600,0.0,1.0
1999-08-20,55.0,55.0,50.5,52.81,187800,27.5,27.5,25.25,26.405,375600,0.0,1.0
1999-08-23,60.88,62.0,56.5,58.25,443400,30.44,31.0,28.25,29.125,886800,0.0,1.0
1999-08-24,67.25,70.0,58.63,59.69,1178700,33.625,35.0,29.315,29.845,2357400,0.0,1.0
1999-08-25,63.44,70.0,62.75,69.69,535500,31.72,35.0,31.375,34.845,1071000,0.0,1.0
1999-08-26,60.69,67.25,60.44,66.25,273000,30.345,33.625,30.22,33.125,546000,0.0,1.0
1999-08-27,57.25,60.69,56.0,59.5,243400,28.625,30.345,28.0,29.75,486800,0.0,1.0
1999-08-30,62.0,63.0,58.5,59.25,196800,31.0,31.5,29.25,29.625,393600,0.0,1.0
1999-08-31,67.81,68.75,63.0,64.44,643000,33.905,34.375,31.5,32.22,1286000,0.0,1.0
1999-09-01,64.5,68.44,62.25,68.38,252100,32.25,34.22,31.125,34.19,504200,0.0,1.0
1999-09-02,65.5,68.38,59.5,60.19,334300,32.75,34.19,29.75,30.095,668600,0.0,1.0
1999-09-03,69.5,72.25,68.0,69.94,422700,34.75,36.125,34.0,34.97,845400,0.0,1.0
1999-09-07,75.31,82.94,65.62,70.0,1060800,37.655,41.47,32.81,35.0,2121600,0.0,1.0
1999-09-08,69.5,78.5,69.25,73.13,452200,34.75,39.25,34.625,36.565,904400,0.0,1.0
1999-09-09,71.0,72.5,65.63,68.0,534000,35.5,36.25,32.815,34.0,1068000,0.0,1.0
1999-09-10,74.63,76.0,68.56,71.94,333200,37.315,38.0,34.28,35.97,666400,0.0,1.0
1999-09-13,73.25,83.5,71.0,72.0,309300,36.625,41.75,35.5,36.0,618600,0.0,1.0
1999-09-14,69.94,75.5,67.0,70.91,313100,34.97,37.75,33.5,35.455,626200,0.0,1.0
1999-09-15,64.78,71.25,64.25,70.38,256900,32.39,35.625,32.125,35.19,513800,0.0,1.0
1999-09-16,70.13,71.69,62.94,65.44,384800,35.065,35.845,31.47,32.72,769600,0.0,1.0
1999-09-17,68.75,73.38,68.5,72.31,315200,34.375,36.69,34.25,36.155,630400,0.0,1.0
1999-09-20,65.81,68.5,64.0,68.5,203200,32.905,34.25,32.0,34.25,406400,0.0,1.0
1999-09-21,68.66,69.0,60.13,65.38,532400,34.33,34.5,30.065,32.69,1064800,0.0,1.0
1999-09-22,69.5,73.75,64.88,66.75,365000,34.75,36.875,32.44,33.375,730000,0.0,1.0
1999-09-23,65.75,72.63,65.5,71.0,253400,32.875,36.315,32.75,35.5,506800,0.0,1.0
1999-09-24,66.25,68.0,63.0,65.0,293800,33.125,34.0,31.5,32.5,587600,0.0,1.0
1999-09-27,68.94,71.88,67.88,68.0,338900,34.47,35.94,33.94,34.0,677800,0.0,1.0
1999-09-28,67.0,68.44,65.06,68.44,184300,33.5,34.22,32.53,34.22,368600,0.0,1.0
1999-09-29,67.5,72.0,66.38,67.56,300300,33.75,36.0,33.19,33.78,600600,0.0,1.0
1999-09-30,68.0,68.88,66.88,67.31,3116100,34.0,34.44,33.44,33.655,6232200,0.0,1.0
1999-10-01,68.06,68.38,66.94,67.0,1225200,34.03,34.19,33.47,33.5,2450400,0.0,1.0
1999-10-04,67.38,68.63,67.0,68.5,387100,33.69,34.315,33.5,34.25,774200,0.0,1.0
1999-10-05,73.5,77.25,67.56,67.56,925700,36.75,38.625,33.78,33.78,1851400,0.0,1.0
1999-10-06,80.25,82.0,74.38,74.5,512300,40.125,41.0,37.19,37.25,1024600,0.0,1.0
1999-10-07,73.88,81.13,73.19,80.5,246200,36.94,40.565,36.595,40.25,492400,0.0,1.0
1999-10-08,78.06,78.75,72.0,74.06,376700,39.03,39.375,36.0,37.03,753400,0.0,1.0
1999-10-11,92.0,96.5,80.75,81.88,1166100,46.0,48.25,40.375,40.94,2332200,0.0,1.0
1999-10-12,90.94,97.38,87.63,91.25,778800,45.47,48.69,43.815,45.625,1557600,0.0,1.0
1999-10-13,81.0,94.06,78.5,86.0,870900,40.5,47.03,39.25,43.0,1741800,0.0,1.0
1999-10-14,79.81,83.94,72.69,82.19,905700,39.905,41.97,36.345,41.095,1811400,0.0,1.0
1999-10-15,75.0,78.88,70.0,70.06,633300,37.5,39.44,35.0,35.03,1266600,0.0,1.0
1999-10-18,73.94,78.88,69.75,76.75,359300,36.97,39.44,34.875,38.375,718600,0.0,1.0
1999-10-19,74.75,80.88,74.0,78.88,318600,37.375,40.44,37.0,39.44,637200,0.0,1.0
1999-10-20,85.5,86.75,76.88,78.13,565800,42.75,43.375,38.44,39.065,1131600,0.0,1.0
1999-10-21,89.25,92.63,79.0,80.94,518800,44.625,46.315,39.5,40.47,1037600,0.0,1.0
1999-10-22,90.75,94.0,89.25,93.88,210200,45.375,47.0,44.625,46.94,420400,0.0,1.0
1999-10-25,92.0,93.0,87.88,88.31,228200,46.0,46.5,43.94,44.155,456400,0.0,1.0
1999-10-26,99.13,101.0,92.25,93.5,947300,49.565,50.5,46.125,46.75,1894600,0.0,1.0
1999-10-27,137.0,147.8,115.0,118.5,3418000,68.5,73.9,57.5,59.25,6836000,0.0,1.0
1999-10-28,134.0,145.9,128.0,144.8,989300,67.0,72.95,64.0,72.4,1978600,0.0,1.0
1999-10-29,138.8,144.9,133.8,133.8,599900,69.4,72.45,66.9,66.9,1199800,0.0,1.0
1999-11-01,152.6,160.5,138.8,139.0,1020100,76.3,80.25,69.4,69.5,2040200,0.0,1.0
1999-11-02,149.8,158.8,146.0,152.3,652900,74.9,79.4,73.0,76.15,1305800,0.0,1.0
1999-11-03,148.5,157.0,146.3,154.9,439300,74.25,78.5,73.15,77.45,878600,0.0,1.0
1999-11-04,144.7,151.5,137.5,147.8,541700,72.35,75.75,68.75,73.9,1083400,0.0,1.0
1999-11-05,138.5,145.2,137.0,144.8,602400,69.25,72.6,68.5,72.4,1204800,0.0,1.0
1999-11-08,130.0,135.0,121.1,122.5,1791500,65.0,67.5,60.55,61.25,3583000,0.0,1.0
1999-11-09,139.3,140.0,125.0,131.5,1295500,69.65,70.0,62.5,65.75,2591000,0.0,1.0
1999-11-10,142.8,155.8,138.0,138.5,842000,71.4,77.9,69.0,69.25,1684000,0.0,1.0
1999-11-11,137.0,145.0,134.9,136.7,446800,68.5,72.5,67.45,68.35,893600,0.0,1.0
1999-11-12,135.1,139.6,128.3,139.5,532100,67.55,69.8,64.15,69.75,1064200,0.0,1.0
1999-11-15,133.5,139.4,129.0,134.7,326200,66.75,69.7,64.5,67.35,652400,0.0,1.0
1999-11-16,150.1,150.9,136.4,136.7,1115400,75.05,75.45,68.2,68.35,2230800,0.0,1.0
1999-11-17,154.4,156.5,147.0,151.6,796800,77.2,78.25,73.5,75.8,1593600,0.0,1.0
1999-11-18,155.9,158.0,153.0,155.6,790300,77.95,79.0,76.5,77.8,1580600,0.0,1.0
1999-11-19,144.5,156.0,141.4,156.0,283200,72.25,78.0,70.7,78.0,566400,0.0,1.0
1999-11-22,141.4,148.0,137.0,142.3,422800,70.7,74.0,68.5,71.15,845600,0.0,1.0
1999-11-23,127.0,139.8,121.0,139.8,1016900,63.5,69.9,60.5,69.9,2033800,0.0,1.0
1999-11-24,127.0,132.9,121.0,125.9,621300,63.5,66.45,60.5,62.95,1242600,0.0,1.0
1999-11-26,125.9,133.0,125.9,130.0,129800,62.95,66.5,62.95,65.0,259600,0.0,1.0
1999-11-29,120.9,128.8,120.3,124.7,492600,60.45,64.4,60.15,62.35,985200,0.0,1.0
1999-11-30,113.1,124.0,113.0,120.0,302400,56.55,62.0,56.5,60.0,604800,0.0,1.0
1999-12-01,119.1,124.9,113.5,115.0,349200,59.55,62.45,56.75,57.5,698400,0.0,1.0
1999-12-02,122.5,128.0,118.0,122.0,304300,61.25,64.0,59.0,61.0,608600,0.0,1.0
1999-12-03,118.5,127.9,115.0,124.0,415200,59.25,63.95,57.5,62.0,830400,0.0,1.0
1999-12-06,116.0,122.1,113.4,119.0,362200,58.0,61.05,56.7,59.5,724400,0.0,1.0
1999-12-07,147.6,150.0,115.1,117.0,1666800,73.8,75.0,57.55,58.5,3333600,0.0,1.0
1999-12-08,131.0,142.0,128.5,140.5,727900,65.5,71.0,64.25,70.25,1455800,0.0,1.0
1999-12-09,132.1,138.8,125.0,134.5,558200,66.05,69.4,62.5,67.25,1116400,0.0,1.0
1999-12-10,135.5,140.3,129.4,135.7,375800,67.75,70.15,64.7,67.85,751600,0.0,1.0
1999-12-13,131.1,139.3,130.5,138.8,451300,65.55,69.65,65.25,69.4,902600,0.0,1.0
1999-12-14,118.5,131.6,117.8,130.8,794300,59.25,65.8,58.9,65.4,1588600,0.0,1.0
1999-12-15,114.5,123.0,110.3,117.9,629500,57.25,61.5,55.15,58.95,1259000,0.0,1.0
1999-12-16,115.8,121.0,112.3,119.0,429600,57.9,60.5,56.15,59.5,859200,0.0,1.0
1999-12-17,115.0,121.0,114.9,119.9,300500,57.5,60.5,57.45,59.95,601000,0.0,1.0
1999-12-20,109.8,120.0,108.5,118.9,463100,54.9,60.0,54.25,59.45,926200,0.0,1.0
1999-12-21,110.0,115.9,100.0,108.3,2124900,55.0,57.95,50.0,54.15,4249800,0.0,1.0
1999-12-22,105.0,114.6,103.6,112.9,809900,52.5,57.3,51.8,56.45,1619800,0.0,1.0
1999-12-23,107.8,110.0,101.1,106.9,697100,53.9,55.0,50.55,53.45,1394200,0.0,1.0
1999-12-27,121.0,125.9,112.6,117.1,1162000,60.5,62.95,56.3,58.55,2324000,0.0,1.0
1999-12-28,112.1,120.5,112.0,119.5,627900,56.05,60.25,56.0,59.75,1255800,0.0,1.0
1999-12-29,110.5,115.0,106.3,112.8,297100,55.25,57.5,53.15,56.4,594200,0.0,1.0
1999-12-30,108.8,115.0,106.6,110.7,277500,54.4,57.5,53.3,55.35,555000,0.0,1.0
1999-12-31,114.0,116.0,106.3,107.0,247300,57.0,58.0,53.15,53.5,494600,0.0,1.0
2000-01-03,119.5,123.0,114.5,121.3,396500,59.75,61.5,57.25,60.65,793000,0.0,1.0
2000-01-04,117.9,130.0,116.0,117.0,575900,58.95,65.0,58.0,58.5,1151800,0.0,1.0
2000-01-05,110.8,120.2,108.2,120.2,808400,55.4,60.1,54.1,60.1,1616800,0.0,1.0
2000-01-06,102.1,111.1,101.9,111.0,489200,51.05,55.55,50.95,55.5,978400,0.0,1.0
2000-01-07,98.63,107.9,94.5,100.0,662100,49.315,53.95,47.25,50.0,1324200,0.0,1.0
2000-01-10,102.1,105.0,98.5,105.0,598100,51.05,52.5,49.25,52.5,1196200,0.0,1.0
2000-01-11,100.5,108.5,99.06,103.6,674200,50.25,54.25,49.53,51.8,1348400,0.0,1.0
2000-01-12,94.75,102.9,93.5,102.4,509800,47.375,51.45,46.75,51.2,1019600,0.0,1.0
2000-01-13,92.94,99.0,89.25,97.0,778300,46.47,49.5,44.625,48.5,1556600,0.0,1.0
2000-01-14,98.0,105.0,91.56,96.38,950800,49.0,52.5,45.78,48.19,1901600,0.0,1.0
2000-01-18,112.9,114.0,99.94,101.1,876300,56.45,57.0,49.97,50.55,1752600,0.0,1.0
2000-01-19,110.6,119.5,108.0,114.9,536500,55.3,59.75,54.0,57.45,1073000,0.0,1.0
2000-01-20,119.5,120.0,111.1,114.0,460500,59.75,60.0,55.55,57.0,921000,0.0,1.0
2000-01-21,129.8,135.0,117.8,121.9,1073000,64.9,67.5,58.9,60.95,2146000,0.0,1.0
2000-01-24,130.0,142.1,128.0,134.0,1057400,65.0,71.05,64.0,67.0,2114800,0.0,1.0
2000-01-25,133.5,136.0,124.9,133.0,1062900,66.75,68.0,62.45,66.5,2125800,0.0,1.0
2000-01-26,114.5,129.6,114.0,129.0,2301500,57.25,64.8,57.0,64.5,4603000,0.0,1.0
2000-01-27,107.5,120.0,103.8,117.2,1150500,53.75,60.0,51.9,58.6,2301000,0.0,1.0
2000-01-28,98.5,111.0,97.63,102.3,988500,49.25,55.5,48.815,51.15,1977000,0.0,1.0
2000-01-31,94.0,99.75,85.75,97.94,1448200,47.0,49.875,42.875,48.97,2896400,0.0,1.0
2000-02-01,96.25,98.5,90.5,95.94,857000,48.125,49.25,45.25,47.97,1714000,0.0,1.0
2000-02-02,101.8,103.8,96.13,96.44,1148600,50.9,51.9,48.065,48.22,2297200,0.0,1.0
2000-02-03,96.44,106.5,93.75,104.5,1242700,48.22,53.25,46.875,52.25,2485400,0.0,1.0
2000-02-04,94.25,98.25,92.5,98.25,667100,47.125,49.125,46.25,49.125,1334200,0.0,1.0
2000-02-07,96.0,97.0,91.75,93.44,486300,48.0,48.5,45.875,46.72,972600,0.0,1.0
2000-02-08,95.5,101.5,95.13,98.0,688800,47.75,50.75,47.565,49.0,1377600,0.0,1.0
2000-02-09,92.13,98.31,90.88,98.31,1068800,46.065,49.155,45.44,49.155,2137600,0.0,1.0
2000-02-10,89.5,94.31,89.19,94.31,1032300,44.75,47.155,44.595,47.155,2064600,0.0,1.0
2000-02-11,98.38,105.0,89.0,91.25,2231500,49.19,52.5,44.5,45.625,4463000,0.0,1.0
2000-02-14,102.0,106.8,99.75,100.8,1016100,51.0,53.4,49.875,50.4,2032200,0.0,1.0
2000-02-15,99.94,103.0,95.0,101.5,801000,49.97,51.5,47.5,50.75,1602000,0.0,1.0
2000-02-16,96.13,101.5,95.0,99.94,585000,48.065,50.75,47.5,49.97,1170000,0.0,1.0
2000-02-17,103.5,106.0,96.13,97.13,1031400,51.75,53.0,48.065,48.565,2062800,0.0,1.0
2000-02-18,97.0,102.0,96.88,101.9,379200,48.5,51.0,48.44,50.95,758400,0.0,1.0
2000-02-22,94.0,96.94,90.63,96.75,608700,47.0,48.47,45.315,48.375,1217400,0.0,1.0
2000-02-23,92.56,97.0,92.0,95.06,634900,46.28,48.5,46.0,47.53,1269800,0.0,1.0
2000-02-24,92.56,95.5,91.25,92.63,437700,46.28,47.75,45.625,46.315,875400,0.0,1.0
2000-02-25,95.19,99.0,93.0,93.0,1567300,47.595,49.5,46.5,46.5,3134600,0.0,1.0
2000-02-28,93.5,96.75,92.0,96.0,620100,46.75,48.375,46.0,48.0,1240200,0.0,1.0
2000-02-29,90.0,95.0,89.0,93.44,1236900,45.0,47.5,44.5,46.72,2473800,0.0,1.0
2000-03-01,91.88,92.5,86.94,91.56,1272200,45.94,46.25,43.47,45.78,2544400,0.0,1.0
2000-03-02,90.25,94.75,88.38,94.75,571100,45.125,47.375,44.19,47.375,1142200,0.0,1.0
2000-03-03,96.69,104.3,90.0,92.0,2232800,48.345,52.15,45.0,46.0,4465600,0.0,1.0
2000-03-06,107.5,109.6,96.98,97.0,1412000,53.75,54.8,48.49,48.5,2824000,0.0,1.0
2000-03-07,107.3,119.0,104.3,112.1,1382400,53.65,59.5,52.15,56.05,2764800,0.0,1.0
2000-03-08,99.0,108.2,98.0,107.3,1188900,49.5,54.1,49.0,53.65,2377800,0.0,1.0
2000-03-09,109.0,114.7,97.06,98.25,1168900,54.5,57.35,48.53,49.125,2337800,0.0,1.0
2000-03-10,115.8,118.9,112.0,113.6,1191700,57.9,59.45,56.0,56.8,2383400,0.0,1.0
2000-03-13,109.7,117.0,107.5,111.6,963000,54.85,58.5,53.75,55.8,1926000,0.0,1.0
2000-03-14,100.0,116.2,100.0,112.3,1091400,50.0,58.1,50.0,56.15,2182800,0.0,1.0
2000-03-15,92.75,104.8,92.0,104.8,1200900,46.375,52.4,46.0,52.4,2401800,0.0,1.0
2000-03-16,93.06,96.75,86.0,95.94,1245700,46.53,48.375,43.0,47.97,2491400,0.0,1.0
2000-03-17,95.25,98.5,92.5,94.5,429900,47.625,49.25,46.25,47.25,859800,0.0,1.0
2000-03-20,90.06,97.5,88.75,95.38,749800,45.03,48.75,44.375,47.69,1499600,0.0,1.0
2000-03-21,88.75,93.0,85.0,89.06,1137200,44.375,46.5,42.5,44.53,2274400,0.0,1.0
2000-03-22,89.88,94.0,88.69,91.25,1027700,44.94,47.0,44.345,45.625,2055400,0.0,1.0
2000-03-23,87.44,92.25,87.0,89.94,939800,43.72,46.125,43.5,44.97,1879600,0.0,1.0
2000-03-24,83.31,90.0,81.56,87.56,1319900,41.655,45.0,40.78,43.78,2639800,0.0,1.0
2000-03-27,86.69,88.94,83.5,84.5,671500,43.345,44.47,41.75,42.25,1343000,0.0,1.0
2000-03-28,84.0,87.5,82.56,87.5,460400,42.0,43.75,41.28,43.75,920800,0.0,1.0
2000-03-29,77.5,85.38,74.5,84.13,1519100,38.75,42.69,37.25,42.065,3038200,0.0,1.0
2000-03-30,71.06,81.63,65.0,76.13,1015600,35.53,40.815,32.5,38.065,2031200,0.0,1.0
2000-03-31,67.75,73.88,62.13,72.5,1609000,33.875,36.94,31.065,36.25,3218000,0.0,1.0
2000-04-03,58.38,67.5,56.81,67.5,1095400,29.19,33.75,28.405,33.75,2190800,0.0,1.0
2000-04-04,67.0,67.0,41.63,60.81,1968400,33.5,33.5,20.815,30.405,3936800,0.0,1.0
2000-04-05,64.13,72.0,59.63,61.38,1400400,32.065,36.0,29.815,30.69,2800800,0.0,1.0
2000-04-06,68.94,72.0,65.0,68.25,663600,34.47,36.0,32.5,34.125,1327200,0.0,1.0
2000-04-07,73.13,76.0,70.25,71.5,696900,36.565,38.0,35.125,35.75,1393800,0.0,1.0
2000-04-10,66.25,76.5,65.06,76.25,711700,33.125,38.25,32.53,38.125,1423400,0.0,1.0
2000-04-11,65.0,66.5,60.0,63.0,961200,32.5,33.25,30.0,31.5,1922400,0.0,1.0
2000-04-12,56.63,65.25,56.0,63.13,666300,28.315,32.625,28.0,31.565,1332600,0.0,1.0
2000-04-13,56.44,61.75,52.0,57.0,793200,28.22,30.875,26.0,28.5,1586400,0.0,1.0
2000-04-14,44.25,54.75,43.13,51.63,1117100,22.125,27.375,21.565,25.815,2234200,0.0,1.0
2000-04-17,48.81,50.0,37.0,37.25,1165100,24.405,25.0,18.5,18.625,2330200,0.0,1.0
2000-04-18,56.75,59.25,49.13,49.88,704500,28.375,29.625,24.565,24.94,1409000,0.0,1.0
2000-04-19,55.0,59.69,52.44,57.56,671800,27.5,29.845,26.22,28.78,1343600,0.0,1.0
2000-04-20,52.75,55.88,50.25,55.13,598100,26.375,27.94,25.125,27.565,1196200,0.0,1.0
2000-04-24,52.13,54.13,45.25,47.13,1092900,26.065,27.065,22.625,23.565,2185800,0.0,1.0
2000-04-25,58.7,59.25,55.0,55.5,1469500,29.35,29.625,27.5,27.75,2939000,0.0,1.0
2000-04-26,44.13,49.0,40.06,46.0,7665300,22.065,24.5,20.03,23.0,15330600,0.0,1.0
2000-04-27,45.0,47.0,40.5,41.5,1600800,22.5,23.5,20.25,20.75,3201600,0.0,1.0
2000-04-28,46.69,48.25,45.5,47.0,900400,23.345,24.125,22.75,23.5,1800800,0.0,1.0
2000-05-01,43.5,48.25,43.0,47.69,981100,21.75,24.125,21.5,23.845,1962200,0.0,1.0
2000-05-02,41.38,45.88,41.25,43.19,1084100,20.69,22.94,20.625,21.595,2168200,0.0,1.0
2000-05-03,40.69,42.38,39.0,41.13,810200,20.345,21.19,19.5,20.565,1620400,0.0,1.0
2000-05-04,39.38,42.25,39.0,41.94,707700,19.69,21.125,19.5,20.97,1415400,0.0,1.0
2000-05-05,33.94,37.13,33.31,36.5,4606500,16.97,18.565,16.655,18.25,9213000,0.0,1.0
2000-05-08,33.75,35.75,33.13,35.06,2334200,16.875,17.875,16.565,17.53,4668400,0.0,1.0
2000-05-09,31.75,34.75,31.0,34.63,1265300,15.875,17.375,15.5,17.315,2530600,0.0,1.0
2000-05-10,29.25,31.31,29.13,31.31,1212600,14.625,15.655,14.565,15.655,2425200,0.0,1.0
2000-05-11,29.81,32.44,28.38,30.0,1658200,14.905,16.22,14.19,15.0,3316400,0.0,1.0
2000-05-12,31.88,34.25,30.75,31.0,1419200,15.94,17.125,15.375,15.5,2838400,0.0,1.0
2000-05-15,33.06,33.5,30.19,32.5,695600,16.53,16.75,15.095,16.25,1391200,0.0,1.0
2000-05-16,38.0,38.0,33.0,34.69,2080400,19.0,19.0,16.5,17.345,4160800,0.0,1.0
2000-05-17,40.63,43.75,36.06,36.13,4208800,20.315,21.875,18.03,18.065,8417600,0.0,1.0
2000-05-18,36.5,42.13,36.0,42.13,1329700,18.25,21.065,18.0,21.065,2659400,0.0,1.0
2000-05-19,34.38,36.25,33.5,34.5,1199100,17.19,18.125,16.75,17.25,2398200,0.0,1.0
2000-05-22,34.0,34.5,30.25,34.31,1193800,17.0,17.25,15.125,17.155,2387600,0.0,1.0
2000-05-23,32.19,39.0,31.75,33.75,1565200,16.095,19.5,15.875,16.875,3130400,0.0,1.0
2000-05-24,32.94,33.88,29.81,31.63,885200,16.47,16.94,14.905,15.815,1770400,0.0,1.0
2000-05-25,31.25,35.59,30.5,33.25,552400,15.625,17.795,15.25,16.625,1104800,0.0,1.0
2000-05-26,31.0,32.13,30.06,31.91,367900,15.5,16.065,15.03,15.955,735800,0.0,1.0
2000-05-30,34.06,34.13,32.13,32.5,722800,17.03,17.065,16.065,16.25,1445600,0.0,1.0
2000-05-31,32.25,35.5,32.13,33.63,757000,16.125,17.75,16.065,16.815,1514000,0.0,1.0
2000-06-01,36.75,37.13,32.88,33.06,1167900,18.375,18.565,16.44,16.53,2335800,0.0,1.0
2000-06-02,40.5,41.25,37.5,39.36,1476000,20.25,20.625,18.75,19.68,2952000,0.0,1.0
2000-06-05,44.0,45.25,40.13,40.5,1937000,22.0,22.625,20.065,20.25,3874000,0.0,1.0
2000-06-06,42.06,45.5,41.75,44.0,1207100,21.03,22.75,20.875,22.0,2414200,0.0,1.0
2000-06-07,42.5,43.88,40.63,42.75,753500,21.25,21.94,20.315,21.375,1507000,0.0,1.0
2000-06-08,47.44,48.38,43.75,43.94,1567700,23.72,24.19,21.875,21.97,3135400,0.0,1.0
2000-06-09,48.75,50.0,47.25,50.0,1011600,24.375,25.0,23.625,25.0,2023200,0.0,1.0
2000-06-12,44.25,49.75,43.25,49.13,1306600,22.125,24.875,21.625,24.565,2613200,0.0,1.0
2000-06-13,46.63,46.69,40.0,44.75,1152000,23.315,23.345,20.0,22.375,2304000,0.0,1.0
2000-06-14,45.06,47.5,43.44,46.5,717300,22.53,23.75,21.72,23.25,1434600,0.0,1.0
2000-06-15,42.45,45.44,42.0,45.38,604700,21.225,22.72,21.0,22.69,1209400,0.0,1.0
2000-06-16,42.81,44.0,41.75,42.5,500700,21.405,22.0,20.875,21.25,1001400,0.0,1.0
2000-06-19,41.81,42.75,40.5,42.72,754600,20.905,21.375,20.25,21.36,1509200,0.0,1.0
2000-06-20,44.0,45.25,41.88,42.0,810100,22.0,22.625,20.94,21.0,1620200,0.0,1.0
2000-06-21,46.69,48.0,43.0,44.44,785100,23.345,24.0,21.5,22.22,1570200,0.0,1.0
2000-06-22,50.0,51.25,48.0,48.75,1871700,25.0,25.625,24.0,24.375,3743400,0.0,1.0
2000-06-23,48.0,52.13,47.63,50.97,1032100,24.0,26.065,23.815,25.485,2064200,0.0,1.0
2000-06-26,48.5,48.88,46.5,48.5,398700,24.25,24.44,23.25,24.25,797400,0.0,1.0
2000-06-27,49.94,52.25,47.38,48.44,755900,24.97,26.125,23.69,24.22,1511800,0.0,1.0
2000-06-28,50.0,51.88,48.06,48.75,479000,25.0,25.94,24.03,24.375,958000,0.0,1.0
2000-06-29,53.19,53.75,48.0,49.0,830700,26.595,26.875,24.0,24.5,1661400,0.0,1.0
2000-06-30,54.56,57.75,52.13,53.5,1436800,27.28,28.875,26.065,26.75,2873600,0.0,1.0
2000-07-03,52.88,54.63,51.5,54.5,273100,26.44,27.315,25.75,27.25,546200,0.0,1.0
2000-07-05,48.13,51.0,47.63,50.66,545000,24.065,25.5,23.815,25.33,1090000,0.0,1.0
2000-07-06,47.38,49.38,46.94,48.5,459500,23.69,24.69,23.47,24.25,919000,0.0,1.0
2000-07-07,44.0,47.75,43.25,47.75,1263100,22.0,23.875,21.625,23.875,2526200,0.0,1.0
2000-07-10,44.13,45.13,43.5,43.75,543700,22.065,22.565,21.75,21.875,1087400,0.0,1.0
2000-07-11,45.5,49.31,45.0,46.38,1177500,22.75,24.655,22.5,23.19,2355000,0.0,1.0
2000-07-12,45.69,48.06,45.25,48.06,1152300,22.845,24.03,22.625,24.03,2304600,0.0,1.0
2000-07-13,55.13,55.63,45.88,45.94,1569500,27.565,27.815,22.94,22.97,3139000,0.0,1.0
2000-07-14,52.0,56.5,50.0,56.0,1579600,26.0,28.25,25.0,28.0,3159200,0.0,1.0
2000-07-17,53.5,55.5,51.63,54.38,1128900,26.75,27.75,25.815,27.19,2257800,0.0,1.0
2000-07-18,53.38,54.25,50.06,53.13,1192200,26.69,27.125,25.03,26.565,2384400,0.0,1.0
2000-07-19,49.13,52.44,48.5,51.81,926800,24.565,26.22,24.25,25.905,1853600,0.0,1.0
2000-07-20,49.0,53.0,47.0,49.81,936000,24.5,26.5,23.5,24.905,1872000,0.0,1.0
2000-07-21,46.81,49.25,45.75,49.25,626000,23.405,24.625,22.875,24.625,1252000,0.0,1.0
2000-07-24,42.56,47.5,42.0,47.0,1275700,21.28,23.75,21.0,23.5,2551400,0.0,1.0
2000-07-25,42.81,44.69,40.63,44.38,1342400,21.405,22.345,20.315,22.19,2684800,0.0,1.0
2000-07-26,47.75,50.25,38.25,39.13,2743800,23.875,25.125,19.125,19.565,5487600,0.0,1.0
2000-07-27,44.94,47.56,44.06,47.31,807600,22.47,23.78,22.03,23.655,1615200,0.0,1.0
2000-07-28,44.0,50.44,42.06,44.88,1713700,22.0,25.22,21.03,22.44,3427400,0.0,1.0
2000-07-31,45.19,46.5,40.25,43.31,1266700,22.595,23.25,20.125,21.655,2533400,0.0,1.0
2000-08-01,46.5,49.13,44.38,45.5,1153600,23.25,24.565,22.19,22.75,2307200,0.0,1.0
2000-08-02,43.69,47.0,42.88,46.69,551400,21.845,23.5,21.44,23.345,1102800,0.0,1.0
2000-08-03,44.88,45.19,40.5,41.75,519800,22.44,22.595,20.25,20.875,1039600,0.0,1.0
2000-08-04,45.63,46.88,44.5,45.56,376700,22.815,23.44,22.25,22.78,753400,0.0,1.0
2000-08-07,45.75,47.5,45.5,46.63,230100,22.875,23.75,22.75,23.315,460200,0.0,1.0
2000-08-08,44.84,47.25,44.75,46.25,382300,22.42,23.625,22.375,23.125,764600,0.0,1.0
2000-08-09,45.5,47.75,45.19,46.38,241900,22.75,23.875,22.595,23.19,483800,0.0,1.0
2000-08-10,45.5,46.5,45.31,46.25,224700,22.75,23.25,22.655,23.125,449400,0.0,1.0
2000-08-11,45.88,46.0,44.63,45.69,263300,22.94,23.0,22.315,22.845,526600,0.0,1.0
2000-08-14,46.69,46.88,45.06,45.88,264200,23.345,23.44,22.53,22.94,528400,0.0,1.0
2000-08-15,46.25,47.63,45.0,46.41,411300,23.125,23.815,22.5,23.205,822600,0.0,1.0
2000-08-16,46.56,47.5,45.88,46.34,394000,23.28,23.75,22.94,23.17,788000,0.0,1.0
2000-08-17,50.38,52.94,47.56,48.0,1413600,25.19,26.47,23.78,24.0,2827200,0.0,1.0
2000-08-18,50.75,52.44,49.88,51.94,646500,25.375,26.22,24.94,25.97,1293000,0.0,1.0
2000-08-21,53.75,55.25,51.38,51.44,1157800,26.875,27.625,25.69,25.72,2315600,0.0,1.0
2000-08-22,51.5,54.69,51.44,54.69,364200,25.75,27.345,25.72,27.345,728400,0.0,1.0
2000-08-23,50.0,51.63,48.88,51.56,493000,25.0,25.815,24.44,25.78,986000,0.0,1.0
2000-08-24,49.0,50.81,48.13,50.25,565200,24.5,25.405,24.065,25.125,1130400,0.0,1.0
2000-08-25,49.13,49.94,47.88,49.31,305600,24.565,24.97,23.94,24.655,611200,0.0,1.0
2000-08-28,52.44,54.25,50.31,50.63,1406000,26.22,27.125,25.155,25.315,2812000,0.0,1.0
2000-08-29,51.19,54.0,50.38,52.75,511700,25.595,27.0,25.19,26.375,1023400,0.0,1.0
2000-08-30,52.75,53.13,50.81,51.22,523900,26.375,26.565,25.405,25.61,1047800,0.0,1.0
2000-08-31,58.0,60.0,52.44,52.69,2421500,29.0,30.0,26.22,26.345,4843000,0.0,1.0
2000-09-01,58.31,61.5,56.13,61.25,1059900,29.155,30.75,28.065,30.625,2119800,0.0,1.0
2000-09-05,61.0,61.25,57.5,59.44,710000,30.5,30.625,28.75,29.72,1420000,0.0,1.0
2000-09-06,54.5,61.38,54.25,61.38,1656400,27.25,30.69,27.125,30.69,3312800,0.0,1.0
2000-09-07,52.63,56.31,52.13,55.0,851200,26.315,28.155,26.065,27.5,1702400,0.0,1.0
2000-09-08,48.75,53.44,48.5,53.44,1168000,24.375,26.72,24.25,26.72,2336000,0.0,1.0
2000-09-11,46.56,50.75,46.0,48.7,975600,23.28,25.375,23.0,24.35,1951200,0.0,1.0
2000-09-12,46.75,49.0,46.38,48.06,489600,23.375,24.5,23.19,24.03,979200,0.0,1.0
2000-09-13,44.0,45.44,42.0,44.75,2390800,22.0,22.72,21.0,22.375,4781600,0.0,1.0
2000-09-14,41.13,47.0,40.0,45.25,2501100,20.565,23.5,20.0,22.625,5002200,0.0,1.0
2000-09-15,41.75,42.25,38.5,40.5,2335700,20.875,21.125,19.25,20.25,4671400,0.0,1.0
2000-09-18,39.5,43.25,39.0,43.0,999600,19.75,21.625,19.5,21.5,1999200,0.0,1.0
2000-09-19,39.81,41.13,38.25,40.5,1195800,19.905,20.565,19.125,20.25,2391600,0.0,1.0
2000-09-20,42.94,44.25,39.0,39.94,2260700,21.47,22.125,19.5,19.97,4521400,0.0,1.0
2000-09-21,42.0,42.75,41.38,42.31,814700,21.0,21.375,20.69,21.155,1629400,0.0,1.0
2000-09-22,39.25,40.69,38.38,39.19,1535500,19.625,20.345,19.19,19.595,3071000,0.0,1.0
2000-09-25,38.92,41.75,38.75,40.5,772100,19.46,20.875,19.375,20.25,1544200,0.0,1.0
2000-09-26,35.75,39.75,35.25,39.75,896700,17.875,19.875,17.625,19.875,1793400,0.0,1.0
2000-09-27,34.31,37.38,33.0,36.56,958900,17.155,18.69,16.5,18.28,1917800,0.0,1.0
2000-09-28,35.81,36.25,33.25,34.0,1030800,17.905,18.125,16.625,17.0,2061600,0.0,1.0
2000-09-29,34.0,35.88,33.56,35.69,620200,17.0,17.94,16.78,17.845,1240400,0.0,1.0
2000-10-02,30.25,35.0,30.06,34.81,1131000,15.125,17.5,15.03,17.405,2262000,0.0,1.0
2000-10-03,27.94,33.75,26.19,30.69,4702300,13.97,16.875,13.095,15.345,9404600,0.0,1.0
2000-10-04,33.19,34.25,27.13,28.94,1806700,16.595,17.125,13.565,14.47,3613400,0.0,1.0
2000-10-05,31.88,33.5,30.38,33.47,1362500,15.94,16.75,15.19,16.735,2725000,0.0,1.0
2000-10-06,30.56,32.0,28.94,31.94,763700,15.28,16.0,14.47,15.97,1527400,0.0,1.0
2000-10-09,32.0,32.88,29.0,30.0,419200,16.0,16.44,14.5,15.0,838400,0.0,1.0
2000-10-10,31.25,33.63,30.31,32.19,545000,15.625,16.815,15.155,16.095,1090000,0.0,1.0
2000-10-11,30.81,31.81,28.0,30.0,598400,15.405,15.905,14.0,15.0,1196800,0.0,1.0
2000-10-12,26.81,31.56,26.75,31.44,945000,13.405,15.78,13.375,15.72,1890000,0.0,1.0
2000-10-13,29.56,30.0,25.75,26.41,851800,14.78,15.0,12.875,13.205,1703600,0.0,1.0
2000-10-16,30.19,32.44,28.63,29.75,666800,15.095,16.22,14.315,14.875,1333600,0.0,1.0
2000-10-17,27.5,32.13,26.81,30.0,653600,13.75,16.065,13.405,15.0,1307200,0.0,1.0
2000-10-18,24.75,28.0,22.38,25.13,946500,12.375,14.0,11.19,12.565,1893000,0.0,1.0
2000-10-19,29.69,30.0,25.5,27.13,1095500,14.845,15.0,12.75,13.565,2191000,0.0,1.0
2000-10-20,30.25,31.92,28.5,28.56,536700,15.125,15.96,14.25,14.28,1073400,0.0,1.0
2000-10-23,33.0,33.56,30.19,30.25,759300,16.5,16.78,15.095,15.125,1518600,0.0,1.0
2000-10-24,30.81,33.13,30.75,33.03,580800,15.405,16.565,15.375,16.515,1161600,0.0,1.0
2000-10-25,27.0,29.88,26.25,29.0,714200,13.5,14.94,13.125,14.5,1428400,0.0,1.0
2000-10-26,28.63,29.38,25.0,28.25,768800,14.315,14.69,12.5,14.125,1537600,0.0,1.0
2000-10-27,28.75,31.94,25.81,26.5,1907500,14.375,15.97,12.905,13.25,3815000,0.0,1.0
2000-10-30,27.25,29.19,26.63,28.0,741900,13.625,14.595,13.315,14.0,1483800,0.0,1.0
2000-10-31,31.0,32.75,28.69,29.44,1649000,15.5,16.375,14.345,14.72,3298000,0.0,1.0
2000-11-01,32.94,33.5,30.5,31.31,1010800,16.47,16.75,15.25,15.655,2021600,0.0,1.0
2000-11-02,39.25,39.75,33.88,34.31,2485700,19.625,19.875,16.94,17.155,4971400,0.0,1.0
2000-11-03,38.63,40.94,37.13,40.25,976900,19.315,20.47,18.565,20.125,1953800,0.0,1.0
2000-11-06,36.0,39.0,36.0,38.63,579800,18.0,19.5,18.0,19.315,1159600,0.0,1.0
2000-11-07,35.7,37.0,35.0,35.88,774400,17.85,18.5,17.5,17.94,1548800,0.0,1.0
2000-11-08,36.5,38.38,35.25,35.88,659700,18.25,19.19,17.625,17.94,1319400,0.0,1.0
2000-11-09,34.81,36.44,33.5,35.63,1114700,17.405,18.22,16.75,17.815,2229400,0.0,1.0
2000-11-10,34.0,35.0,33.13,33.63,478000,17.0,17.5,16.565,16.815,956000,0.0,1.0
2000-11-13,34.0,36.38,29.63,31.06,1047500,17.0,18.19,14.815,15.53,2095000,0.0,1.0
2000-11-14,37.25,37.38,35.0,35.25,545300,18.625,18.69,17.5,17.625,1090600,0.0,1.0
2000-11-15,36.56,37.25,35.56,36.63,386200,18.28,18.625,17.78,18.315,772400,0.0,1.0
2000-11-16,34.94,36.56,34.88,35.69,317700,17.47,18.28,17.44,17.845,635400,0.0,1.0
2000-11-17,32.13,36.25,31.88,35.44,491200,16.065,18.125,15.94,17.72,982400,0.0,1.0
2000-11-20,28.25,31.0,26.88,31.0,925000,14.125,15.5,13.44,15.5,1850000,0.0,1.0
2000-11-21,27.5,29.56,27.0,28.69,442500,13.75,14.78,13.5,14.345,885000,0.0,1.0
2000-11-22,25.25,27.88,23.5,26.97,1107600,12.625,13.94,11.75,13.485,2215200,0.0,1.0
2000-11-24,29.13,29.13,26.5,27.0,326200,14.565,14.565,13.25,13.5,652400,0.0,1.0
2000-11-27,27.06,31.19,26.75,30.44,637800,13.53,15.595,13.375,15.22,1275600,0.0,1.0
2000-11-28,25.56,27.25,24.5,27.13,588200,12.78,13.625,12.25,13.565,1176400,0.0,1.0
2000-11-29,27.25,27.25,24.13,24.75,588800,13.625,13.625,12.065,12.375,1177600,0.0,1.0
2000-11-30,24.88,27.0,23.13,25.94,761500,12.44,13.5,11.565,12.97,1523000,0.0,1.0
2000-12-01,25.19,27.38,24.88,25.5,796300,12.595,13.69,12.44,12.75,1592600,0.0,1.0
2000-12-04,24.38,25.88,23.75,25.88,590500,12.19,12.94,11.875,12.94,1181000,0.0,1.0
2000-12-05,28.94,29.13,25.5,26.0,745300,14.47,14.565,12.75,13.0,1490600,0.0,1.0
2000-12-06,26.75,30.69,26.06,29.75,760100,13.375,15.345,13.03,14.875,1520200,0.0,1.0
2000-12-07,24.88,27.75,24.31,25.75,596500,12.44,13.875,12.155,12.875,1193000,0.0,1.0
2000-12-08,28.0,28.88,25.25,27.0,942800,14.0,14.44,12.625,13.5,1885600,0.0,1.0
2000-12-11,26.81,29.5,26.69,28.38,1032500,13.405,14.75,13.345,14.19,2065000,0.0,1.0
2000-12-12,26.56,27.88,26.0,26.94,410200,13.28,13.94,13.0,13.47,820400,0.0,1.0
2000-12-13,25.31,27.94,25.0,27.31,625300,12.655,13.97,12.5,13.655,1250600,0.0,1.0
2000-12-14,23.44,25.63,23.38,25.5,767400,11.72,12.815,11.69,12.75,1534800,0.0,1.0
2000-12-15,21.88,23.5,20.0,23.44,1408700,10.94,11.75,10.0,11.72,2817400,0.0,1.0
2000-12-18,18.38,22.5,17.38,22.25,1713300,9.19,11.25,8.69,11.125,3426600,0.0,1.0
2000-12-19,15.0,17.56,14.63,17.38,2969900,7.5,8.78,7.315,8.69,5939800,0.0,1.0
2000-12-20,12.06,14.0,11.5,14.0,2556800,6.03,7.0,5.75,7.0,5113600,0.0,1.0
2000-12-21,13.5,15.25,11.56,12.06,1994700,6.75,7.625,5.78,6.03,3989400,0.0,1.0
2000-12-22,14.5,15.13,14.0,14.06,1176100,7.25,7.565,7.0,7.03,2352200,0.0,1.0
2000-12-26,14.62,16.75,14.14,15.25,755600,7.31,8.375,7.07,7.625,1511200,0.0,1.0
2000-12-27,13.75,15.0,13.56,14.38,940200,6.875,7.5,6.78,7.19,1880400,0.0,1.0
2000-12-28,11.13,13.0,9.5,10.13,4085400,5.565,6.5,4.75,5.065,8170800,0.0,1.0
2000-12-29,9.5,10.5,9.5,10.13,1663700,4.75,5.25,4.75,5.065,3327400,0.0,1.0
2001-01-02,10.25,11.56,9.438,9.438,2503300,5.125,5.78,4.719,4.719,5006600,0.0,1.0
2001-01-03,13.0,14.25,9.75,10.0,2293700,6.5,7.125,4.875,5.0,4587400,0.0,1.0
2001-01-04,14.75,14.75,12.25,12.5,1462900,7.375,7.375,6.125,6.25,2925800,0.0,1.0
2001-01-05,11.69,14.25,11.56,14.13,1068300,5.845,7.125,5.78,7.065,2136600,0.0,1.0
2001-01-08,10.81,11.56,10.56,11.25,525600,5.405,5.78,5.28,5.625,1051200,0.0,1.0
2001-01-09,11.25,11.81,10.88,11.19,946100,5.625,5.905,5.44,5.595,1892200,0.0,1.0
2001-01-10,11.06,11.25,10.56,11.06,804400,5.53,5.625,5.28,5.53,1608800,0.0,1.0
2001-01-11,11.94,12.75,10.63,10.69,1571400,5.97,6.375,5.315,5.345,3142800,0.0,1.0
2001-01-12,12.0,12.69,11.25,12.25,915400,6.0,6.345,5.625,6.125,1830800,0.0,1.0
2001-01-16,12.06,12.81,11.5,11.94,513800,6.03,6.405,5.75,5.97,1027600,0.0,1.0
2001-01-17,12.88,14.38,12.63,13.25,1381700,6.44,7.19,6.315,6.625,2763400,0.0,1.0
2001-01-18,13.0,13.25,12.63,13.25,665000,6.5,6.625,6.315,6.625,1330000,0.0,1.0
2001-01-19,12.13,13.69,12.06,13.63,725100,6.065,6.845,6.03,6.815,1450200,0.0,1.0
2001-01-22,12.25,12.88,11.63,12.25,395000,6.125,6.44,5.815,6.125,790000,0.0,1.0
2001-01-23,12.56,13.13,12.06,12.25,612000,6.28,6.565,6.03,6.125,1224000,0.0,1.0
2001-01-24,13.56,14.0,12.81,12.88,1192700,6.78,7.0,6.405,6.44,2385400,0.0,1.0
2001-01-25,16.69,17.0,13.13,13.75,3172700,8.345,8.5,6.565,6.875,6345400,0.0,1.0
2001-01-26,15.5,16.5,15.06,15.75,1071700,7.75,8.25,7.53,7.875,2143400,0.0,1.0
2001-01-29,15.56,16.06,15.06,15.69,666700,7.78,8.03,7.53,7.845,1333400,0.0,1.0
2001-01-30,15.63,16.63,15.63,16.44,1066400,7.815,8.315,7.815,8.22,2132800,0.0,1.0
2001-01-31,17.0,17.81,15.56,15.63,1401900,8.5,8.905,7.78,7.815,2803800,0.0,1.0
2001-02-01,15.63,16.88,15.5,16.25,383000,7.815,8.44,7.75,8.125,766000,0.0,1.0
2001-02-02,14.06,16.25,14.0,15.56,462700,7.03,8.125,7.0,7.78,925400,0.0,1.0
2001-02-05,13.63,13.94,12.63,13.88,420100,6.815,6.97,6.315,6.94,840200,0.0,1.0
2001-02-06,13.88,14.67,13.06,13.5,282400,6.94,7.335,6.53,6.75,564800,0.0,1.0
2001-02-07,13.06,13.69,12.38,13.44,404300,6.53,6.845,6.19,6.72,808600,0.0,1.0
2001-02-08,12.81,13.88,12.5,13.19,204600,6.405,6.94,6.25,6.595,409200,0.0,1.0
2001-02-09,12.44,13.0,11.5,12.69,328700,6.22,6.5,5.75,6.345,657400,0.0,1.0
2001-02-12,12.0,12.25,11.38,12.13,353400,6.0,6.125,5.69,6.065,706800,0.0,1.0
2001-02-13,11.13,12.63,10.81,12.0,357100,5.565,6.315,5.405,6.0,714200,0.0,1.0
2001-02-14,10.88,11.63,10.25,11.38,491700,5.44,5.815,5.125,5.69,983400,0.0,1.0
2001-02-15,11.31,11.75,11.06,11.5,336300,5.655,5.875,5.53,5.75,672600,0.0,1.0
2001-02-16,10.44,11.0,9.875,11.0,506600,5.22,5.5,4.9375,5.5,1013200,0.0,1.0
2001-02-20,9.625,10.63,9.375,10.63,321300,4.8125,5.315,4.6875,5.315,642600,0.0,1.0
2001-02-21,8.875,9.688,8.375,9.438,601800,4.4375,4.844,4.1875,4.719,1203600,0.0,1.0
2001-02-22,8.188,8.875,8.0,8.5,631800,4.094,4.4375,4.0,4.25,1263600,0.0,1.0
2001-02-23,8.25,8.5,7.656,8.188,522200,4.125,4.25,3.828,4.094,1044400,0.0,1.0
2001-02-26,8.375,8.625,8.0,8.438,364800,4.1875,4.3125,4.0,4.219,729600,0.0,1.0
2001-02-27,7.781,8.5,7.75,8.375,437300,3.8905,4.25,3.875,4.1875,874600,0.0,1.0
2001-02-28,6.969,8.094,6.688,7.656,473400,3.4845,4.047,3.344,3.828,946800,0.0,1.0
2001-03-01,7.75,7.813,6.25,6.625,417900,3.875,3.9065,3.125,3.3125,835800,0.0,1.0
2001-03-02,7.625,8.188,7.0,7.625,629900,3.8125,4.094,3.5,3.8125,1259800,0.0,1.0
2001-03-05,6.813,7.5,6.625,7.375,382800,3.4065,3.75,3.3125,3.6875,765600,0.0,1.0
2001-03-06,7.719,7.75,7.063,7.188,546500,3.8595,3.875,3.5315,3.594,1093000,0.0,1.0
2001-03-07,7.563,8.0,7.313,7.813,165200,3.7815,4.0,3.6565,3.9065,330400,0.0,1.0
2001-03-08,7.031,7.844,7.0,7.688,174500,3.5155,3.922,3.5,3.844,349000,0.0,1.0
2001-03-09,6.5,6.844,6.5,6.75,227600,3.25,3.422,3.25,3.375,455200,0.0,1.0
2001-03-12,5.688,6.375,5.688,6.125,336800,2.844,3.1875,2.844,3.0625,673600,0.0,1.0
2001-03-13,6.0,6.125,5.5,5.859,365000,3.0,3.0625,2.75,2.9295,730000,0.0,1.0
2001-03-14,5.875,6.313,5.563,5.938,324200,2.9375,3.1565,2.7815,2.969,648400,0.0,1.0
2001-03-15,5.563,6.063,5.5,5.813,273300,2.7815,3.0315,2.75,2.9065,546600,0.0,1.0
2001-03-16,5.031,5.656,5.0,5.641,296300,2.5155,2.828,2.5,2.8205,592600,0.0,1.0
2001-03-19,6.5,6.813,5.0,5.156,661200,3.25,3.4065,2.5,2.578,1322400,0.0,1.0
2001-03-20,6.75,7.625,6.063,6.828,997300,3.375,3.8125,3.0315,3.414,1994600,0.0,1.0
2001-03-21,6.484,7.438,6.25,6.469,431400,3.242,3.719,3.125,3.2345,862800,0.0,1.0
2001-03-22,6.719,7.0,6.063,6.5,367800,3.3595,3.5,3.0315,3.25,735600,0.0,1.0
2001-03-23,7.438,8.0,7.063,7.969,329000,3.719,4.0,3.5315,3.9845,658000,0.0,1.0
2001-03-26,6.563,7.75,6.563,7.5,446500,3.2815,3.875,3.2815,3.75,893000,0.0,1.0
2001-03-27,6.406,6.688,6.313,6.5,295200,3.203,3.344,3.1565,3.25,590400,0.0,1.0
2001-03-28,5.813,6.625,5.75,6.5,210900,2.9065,3.3125,2.875,3.25,421800,0.0,1.0
2001-03-29,5.5,5.813,5.25,5.375,222200,2.75,2.9065,2.625,2.6875,444400,0.0,1.0
2001-03-30,5.344,6.0,5.25,5.469,242400,2.672,3.0,2.625,2.7345,484800,0.0,1.0
2001-04-02,5.344,5.75,5.25,5.688,193600,2.672,2.875,2.625,2.844,387200,0.0,1.0
2001-04-03,4.5,5.219,4.375,5.125,380900,2.25,2.6095,2.1875,2.5625,761800,0.0,1.0
2001-04-04,3.75,4.438,3.75,4.375,380600,1.875,2.219,1.875,2.1875,761200,0.0,1.0
2001-04-05,4.344,4.531,3.813,4.25,412800,2.172,2.2655,1.9065,2.125,825600,0.0,1.0
2001-04-06,4.563,4.688,3.875,4.563,408900,2.2815,2.344,1.9375,2.2815,817800,0.0,1.0
2001-04-09,4.58,4.61,4.5,4.56,171600,2.29,2.305,2.25,2.28,343200,0.0,1.0
2001-04-10,4.54,4.94,4.46,4.53,271800,2.27,2.47,2.23,2.265,543600,0.0,1.0
2001-04-11,4.97,5.45,4.75,5.0,273100,2.485,2.725,2.375,2.5,546200,0.0,1.0
2001-04-12,5.3,5.44,4.75,4.995,218200,2.65,2.72,2.375,2.4975,436400,0.0,1.0
2001-04-16,5.76,5.8,5.02,5.23,218900,2.88,2.9,2.51,2.615,437800,0.0,1.0
2001-04-17,5.5,5.7,5.0,5.15,234400,2.75,2.85,2.5,2.575,468800,0.0,1.0
2001-04-18,6.12,6.5,5.92,6.155,361800,3.06,3.25,2.96,3.0775,723600,0.0,1.0
2001-04-19,8.55,8.7,6.44,6.49,746200,4.275,4.35,3.22,3.245,1492400,0.0,1.0
2001-04-20,8.1,9.17,7.46,9.165,945900,4.05,4.585,3.73,4.5825,1891800,0.0,1.0
2001-04-23,7.15,7.9,6.6,7.87,700300,3.575,3.95,3.3,3.935,1400600,0.0,1.0
2001-04-24,7.2,7.7,6.84,6.95,252700,3.6,3.85,3.42,3.475,505400,0.0,1.0
2001-04-25,7.0,7.39,6.93,7.175,223200,3.5,3.695,3.465,3.5875,446400,0.0,1.0
2001-04-26,7.19,7.95,7.19,7.9,169600,3.595,3.975,3.595,3.95,339200,0.0,1.0
2001-04-27,7.0,7.2,6.8,7.0,168800,3.5,3.6,3.4,3.5,337600,0.0,1.0
2001-04-30,7.49,7.9,7.37,7.895,276400,3.745,3.95,3.685,3.9475,552800,0.0,1.0
2001-05-01,7.55,7.55,7.15,7.21,159100,3.775,3.775,3.575,3.605,318200,0.0,1.0
2001-05-02,9.15,9.17,7.7,7.85,876900,4.575,4.585,3.85,3.925,1753800,0.0,1.0
2001-05-03,10.93,11.4,8.1,8.8,1457400,5.465,5.7,4.05,4.4,2914800,0.0,1.0
2001-05-04,11.9,12.5,10.2,10.71,1331800,5.95,6.25,5.1,5.355,2663600,0.0,1.0
2001-05-07,11.94,12.6,11.8,12.31,613600,5.97,6.3,5.9,6.155,1227200,0.0,1.0
2001-05-08,11.1,12.3,10.76,12.06,446600,5.55,6.15,5.38,6.03,893200,0.0,1.0
2001-05-09,11.99,12.04,10.86,10.91,409700,5.995,6.02,5.43,5.455,819400,0.0,1.0
2001-05-10,12.06,12.85,11.98,12.1,386700,6.03,6.425,5.99,6.05,773400,0.0,1.0
2001-05-11,11.45,12.13,11.0,11.95,183100,5.725,6.065,5.5,5.975,366200,0.0,1.0
2001-05-14,10.25,11.3,10.25,11.3,280100,5.125,5.65,5.125,5.65,560200,0.0,1.0
2001-05-15,10.62,10.95,9.86,10.36,218700,5.31,5.475,4.93,5.18,437400,0.0,1.0
2001-05-16,11.42,11.5,10.52,10.55,223400,5.71,5.75,5.26,5.275,446800,0.0,1.0
2001-05-17,11.23,11.75,11.03,11.46,220200,5.615,5.875,5.515,5.73,440400,0.0,1.0
2001-05-18,11.16,11.8,11.0,11.1,191600,5.58,5.9,5.5,5.55,383200,0.0,1.0
2001-05-21,12.16,12.28,11.0,11.01,353000,6.08,6.14,5.5,5.505,706000,0.0,1.0
2001-05-22,13.91,14.2,12.25,12.52,952600,6.955,7.1,6.125,6.26,1905200,0.0,1.0
2001-05-23,13.3,14.0,12.95,13.98,380700,6.65,7.0,6.475,6.99,761400,0.0,1.0
2001-05-24,13.41,13.88,12.8,13.42,271900,6.705,6.94,6.4,6.71,543800,0.0,1.0
2001-05-25,13.31,13.8,13.21,13.68,130200,6.655,6.9,6.605,6.84,260400,0.0,1.0
2001-05-29,12.72,13.31,12.65,13.22,327900,6.36,6.655,6.325,6.61,655800,0.0,1.0
2001-05-30,10.39,12.21,10.25,12.2,475800,5.195,6.105,5.125,6.1,951600,0.0,1.0
2001-05-31,11.23,11.47,10.53,10.65,318400,5.615,5.735,5.265,5.325,636800,0.0,1.0
2001-06-01,11.31,11.8,11.0,11.1,231900,5.655,5.9,5.5,5.55,463800,0.0,1.0
2001-06-04,10.56,11.6,10.5,11.3,207200,5.28,5.8,5.25,5.65,414400,0.0,1.0
2001-06-05,11.54,11.83,10.58,10.6,199300,5.77,5.915,5.29,5.3,398600,0.0,1.0
2001-06-06,11.69,12.43,11.53,11.84,211200,5.845,6.215,5.765,5.92,422400,0.0,1.0
2001-06-07,11.49,12.02,11.05,11.68,147000,5.745,6.01,5.525,5.84,294000,0.0,1.0
2001-06-08,10.79,11.49,10.6,11.49,212100,5.395,5.745,5.3,5.745,424200,0.0,1.0
2001-06-11,11.8,12.01,10.3,10.75,217800,5.9,6.005,5.15,5.375,435600,0.0,1.0
2001-06-12,14.05,14.25,12.48,12.49,2313400,7.025,7.125,6.24,6.245,4626800,0.0,1.0
2001-06-13,14.08,15.2,13.0,14.19,1864500,7.04,7.6,6.5,7.095,3729000,0.0,1.0
2001-06-14,14.2,14.67,13.1,13.93,972600,7.1,7.335,6.55,6.965,1945200,0.0,1.0
2001-06-15,15.01,15.1,13.66,14.16,781200,7.505,7.55,6.83,7.08,1562400,0.0,1.0
2001-06-18,15.11,16.74,15.0,15.0,1152100,7.555,8.37,7.5,7.5,2304200,0.0,1.0
2001-06-19,13.55,16.0,13.4,15.99,771100,6.775,8.0,6.7,7.995,1542200,0.0,1.0
2001-06-20,15.1,15.15,13.3,13.44,488700,7.55,7.575,6.65,6.72,977400,0.0,1.0
2001-06-21,15.08,15.85,14.5,15.48,600900,7.54,7.925,7.25,7.74,1201800,0.0,1.0
2001-06-22,14.05,15.27,14.0,15.13,265100,7.025,7.635,7.0,7.565,530200,0.0,1.0
2001-06-25,15.49,15.49,14.05,14.05,539800,7.745,7.745,7.025,7.025,1079600,0.0,1.0
2001-06-26,17.04,17.06,15.09,15.12,1260300,8.52,8.53,7.545,7.56,2520600,0.0,1.0
2001-06-27,17.69,18.22,17.29,17.29,1626800,8.845,9.11,8.645,8.645,3253600,0.0,1.0
2001-06-28,18.3,19.2,16.89,19.05,3479000,9.15,9.6,8.445,9.525,6958000,0.0,1.0
2001-06-29,17.57,18.5,17.0,18.05,1001300,8.785,9.25,8.5,9.025,2002600,0.0,1.0
2001-07-02,17.76,18.5,17.2,18.15,616200,8.88,9.25,8.6,9.075,1232400,0.0,1.0
2001-07-03,17.94,18.2,17.6,17.61,156600,8.97,9.1,8.8,8.805,313200,0.0,1.0
2001-07-05,17.54,18.2,17.53,17.75,250900,8.77,9.1,8.765,8.875,501800,0.0,1.0
2001-07-06,16.9,17.26,16.62,17.12,399200,8.45,8.63,8.31,8.56,798400,0.0,1.0
2001-07-09,17.3,17.49,16.01,16.76,363300,8.65,8.745,8.005,8.38,726600,0.0,1.0
2001-07-10,16.94,17.95,16.8,17.36,489400,8.47,8.975,8.4,8.68,978800,0.0,1.0
2001-07-11,15.01,16.95,14.5,16.94,1244700,7.505,8.475,7.25,8.47,2489400,0.0,1.0
2001-07-12,16.1,16.48,15.5,15.7,963100,8.05,8.24,7.75,7.85,1926200,0.0,1.0
2001-07-13,16.25,16.7,15.5,15.97,265700,8.125,8.35,7.75,7.985,531400,0.0,1.0
2001-07-16,15.32,16.2,15.09,16.0,535300,7.66,8.1,7.545,8.0,1070600,0.0,1.0
2001-07-17,15.27,15.4,14.5,15.15,618000,7.635,7.7,7.25,7.575,1236000,0.0,1.0
2001-07-18,14.55,15.27,14.5,15.16,476100,7.275,7.635,7.25,7.58,952200,0.0,1.0
2001-07-19,14.79,15.95,14.31,14.89,1108900,7.395,7.975,7.155,7.445,2217800,0.0,1.0
2001-07-20,14.3,14.63,14.06,14.5,594200,7.15,7.315,7.03,7.25,1188400,0.0,1.0
2001-07-23,14.72,15.16,14.5,14.75,777200,7.36,7.58,7.25,7.375,1554400,0.0,1.0
2001-07-24,13.82,14.86,12.77,14.55,1111000,6.91,7.43,6.385,7.275,2222000,0.0,1.0
2001-07-25,13.1,13.78,12.8,13.65,1251500,6.55,6.89,6.4,6.825,2503000,0.0,1.0
2001-07-26,15.32,15.52,12.78,12.8,1600600,7.66,7.76,6.39,6.4,3201200,0.0,1.0
2001-07-27,15.5,15.8,14.61,15.48,741400,7.75,7.9,7.305,7.74,1482800,0.0,1.0
2001-07-30,14.76,15.5,14.75,15.0,556900,7.38,7.75,7.375,7.5,1113800,0.0,1.0
2001-07-31,14.61,15.4,14.1,14.81,752600,7.305,7.7,7.05,7.405,1505200,0.0,1.0
2001-08-01,14.3,15.0,14.09,14.66,210300,7.15,7.5,7.045,7.33,420600,0.0,1.0
2001-08-02,13.81,14.6,13.48,14.07,249200,6.905,7.3,6.74,7.035,498400,0.0,1.0
2001-08-03,14.27,14.44,13.07,13.85,220500,7.135,7.22,6.535,6.925,441000,0.0,1.0
2001-08-06,13.86,14.1,13.78,13.8,102100,6.93,7.05,6.89,6.9,204200,0.0,1.0
2001-08-07,13.89,14.39,13.55,13.86,160200,6.945,7.195,6.775,6.93,320400,0.0,1.0
2001-08-08,13.05,13.89,12.85,13.57,227900,6.525,6.945,6.425,6.785,455800,0.0,1.0
2001-08-09,12.51,12.97,12.5,12.75,181900,6.255,6.485,6.25,6.375,363800,0.0,1.0
2001-08-10,11.89,12.35,11.53,12.35,351100,5.945,6.175,5.765,6.175,702200,0.0,1.0
2001-08-13,12.73,12.79,11.35,11.5,121400,6.365,6.395,5.675,5.75,242800,0.0,1.0
2001-08-14,12.2,12.89,11.55,12.53,128400,6.1,6.445,5.775,6.265,256800,0.0,1.0
2001-08-15,13.5,13.75,12.0,12.02,697700,6.75,6.875,6.0,6.01,1395400,0.0,1.0
2001-08-16,13.14,13.2,12.8,13.17,351000,6.57,6.6,6.4,6.585,702000,0.0,1.0
2001-08-17,14.59,14.7,13.0,13.0,818900,7.295,7.35,6.5,6.5,1637800,0.0,1.0
2001-08-20,14.59,14.59,14.59,14.59,605300,7.295,7.295,7.295,7.295,1210600,0.0,1.0
2001-08-21,14.65,14.84,14.19,14.19,425400,7.325,7.42,7.095,7.095,850800,0.0,1.0
2001-08-22,15.49,15.5,14.05,14.58,449400,7.745,7.75,7.025,7.29,898800,0.0,1.0
2001-08-23,15.78,15.85,15.0,15.41,466100,7.89,7.925,7.5,7.705,932200,0.0,1.0
2001-08-24,16.76,17.05,15.35,15.39,521400,8.38,8.525,7.675,7.695,1042800,0.0,1.0
2001-08-27,17.21,17.5,16.25,16.82,385500,8.605,8.75,8.125,8.41,771000,0.0,1.0
2001-08-28,15.4,17.1,15.3,16.86,872700,7.7,8.55,7.65,8.43,1745400,0.0,1.0
2001-08-29,14.82,15.51,14.28,15.5,437300,7.41,7.755,7.14,7.75,874600,0.0,1.0
2001-08-30,15.0,15.12,14.0,15.12,312600,7.5,7.56,7.0,7.56,625200,0.0,1.0
2001-08-31,15.82,15.82,14.41,14.45,284700,7.91,7.91,7.205,7.225,569400,0.0,1.0
2001-09-04,14.11,15.75,14.02,15.55,315300,7.055,7.875,7.01,7.775,630600,0.0,1.0
2001-09-05,13.36,14.42,12.75,14.25,493200,6.68,7.21,6.375,7.125,986400,0.0,1.0
2001-09-06,13.0,13.35,12.6,13.25,219700,6.5,6.675,6.3,6.625,439400,0.0,1.0
2001-09-07,14.5,15.49,12.65,12.65,1014600,7.25,7.745,6.325,6.325,2029200,0.0,1.0
2001-09-10,13.94,15.0,13.86,14.57,495400,6.97,7.5,6.93,7.285,990800,0.0,1.0
2001-09-17,13.5,15.0,12.5,13.14,334000,6.75,7.5,6.25,6.57,668000,0.0,1.0
2001-09-18,12.9,14.15,12.55,13.51,303800,6.45,7.075,6.275,6.755,607600,0.0,1.0
2001-09-19,12.37,13.28,10.52,13.28,480800,6.185,6.64,5.26,6.64,961600,0.0,1.0
2001-09-20,11.44,12.25,11.36,12.25,177600,5.72,6.125,5.68,6.125,355200,0.0,1.0
2001-09-21,11.35,11.61,10.49,11.61,335900,5.675,5.805,5.245,5.805,671800,0.0,1.0
2001-09-24,12.99,13.09,11.25,11.31,453200,6.495,6.545,5.625,5.655,906400,0.0,1.0
2001-09-25,12.99,12.99,12.99,12.99,305600,6.495,6.495,6.495,6.495,611200,0.0,1.0
2001-09-26,10.4,12.25,10.27,12.1,340600,5.2,6.125,5.135,6.05,681200,0.0,1.0
2001-09-27,8.91,10.17,8.51,10.17,1062000,4.455,5.085,4.255,5.085,2124000,0.0,1.0
2001-09-28,9.28,9.41,8.6,9.2,588200,4.64,4.705,4.3,4.6,1176400,0.0,1.0
2001-10-01,7.26,9.01,7.0,9.01,863600,3.63,4.505,3.5,4.505,1727200,0.0,1.0
2001-10-02,8.53,8.73,7.01,7.19,760200,4.265,4.365,3.505,3.595,1520400,0.0,1.0
2001-10-03,9.29,9.74,8.0,9.74,489000,4.645,4.87,4.0,4.87,978000,0.0,1.0
2001-10-04,10.99,11.47,9.48,11.47,721700,5.495,5.735,4.74,5.735,1443400,0.0,1.0
2001-10-05,10.59,10.73,9.52,10.73,566500,5.295,5.365,4.76,5.365,1133000,0.0,1.0
2001-10-08,10.88,11.25,9.82,11.25,533000,5.44,5.625,4.91,5.625,1066000,0.0,1.0
2001-10-09,12.15,12.73,9.7,9.9,1607200,6.075,6.365,4.85,4.95,3214400,0.0,1.0
2001-10-10,12.82,13.24,11.75,11.8,625600,6.41,6.62,5.875,5.9,1251200,0.0,1.0
2001-10-11,14.75,15.2,13.06,13.15,1288700,7.375,7.6,6.53,6.575,2577400,0.0,1.0
2001-10-12,15.8,15.91,14.33,14.6,693100,7.9,7.955,7.165,7.3,1386200,0.0,1.0
2001-10-15,15.86,15.99,14.9,15.06,386400,7.93,7.995,7.45,7.53,772800,0.0,1.0
2001-10-16,16.01,16.55,15.75,15.75,1488400,8.005,8.275,7.875,7.875,2976800,0.0,1.0
2001-10-17,14.72,16.2,14.69,16.09,1067400,7.36,8.1,7.345,8.045,2134800,0.0,1.0
2001-10-18,14.74,15.23,14.39,14.68,270000,7.37,7.615,7.195,7.34,540000,0.0,1.0
2001-10-19,15.43,15.45,14.29,14.36,756000,7.715,7.725,7.145,7.18,1512000,0.0,1.0
2001-10-22,15.4,15.74,14.78,15.27,439800,7.7,7.87,7.39,7.635,879600,0.0,1.0
2001-10-23,15.04,15.55,14.88,15.24,136700,7.52,7.775,7.44,7.62,273400,0.0,1.0
2001-10-24,15.12,15.75,14.99,14.99,161000,7.56,7.875,7.495,7.495,322000,0.0,1.0
2001-10-25,15.89,16.0,14.4,14.99,297100,7.945,8.0,7.2,7.495,594200,0.0,1.0
2001-10-26,16.55,17.48,15.19,15.4,957400,8.275,8.74,7.595,7.7,1914800,0.0,1.0
2001-10-29,15.19,17.0,15.19,16.81,281600,7.595,8.5,7.595,8.405,563200,0.0,1.0
2001-10-30,14.75,15.63,13.71,15.63,523300,7.375,7.815,6.855,7.815,1046600,0.0,1.0
2001-10-31,15.09,15.53,14.63,15.0,419400,7.545,7.765,7.315,7.5,838800,0.0,1.0
2001-11-01,16.75,16.78,15.05,15.05,671100,8.375,8.39,7.525,7.525,1342200,0.0,1.0
2001-11-02,16.91,17.0,16.35,16.65,373700,8.455,8.5,8.175,8.325,747400,0.0,1.0
2001-11-05,17.97,18.11,16.84,17.01,737700,8.985,9.055,8.42,8.505,1475400,0.0,1.0
2001-11-06,19.91,19.95,17.46,17.7,1566700,9.955,9.975,8.73,8.85,3133400,0.0,1.0
2001-11-07,21.26,22.3,19.43,22.3,2599600,10.63,11.15,9.715,11.15,5199200,0.0,1.0
2001-11-08,18.68,22.94,18.38,21.06,3186500,9.34,11.47,9.19,10.53,6373000,0.0,1.0
2001-11-09,19.19,19.24,17.7,18.51,675200,9.595,9.62,8.85,9.255,1350400,0.0,1.0
2001-11-12,20.42,20.67,18.0,19.2,498000,10.21,10.335,9.0,9.6,996000,0.0,1.0
2001-11-13,22.01,22.88,21.0,21.05,1593500,11.005,11.44,10.5,10.525,3187000,0.0,1.0
2001-11-14,23.14,23.39,22.04,22.24,1087700,11.57,11.695,11.02,11.12,2175400,0.0,1.0
2001-11-15,21.27,23.0,20.75,22.51,1252000,10.635,11.5,10.375,11.255,2504000,0.0,1.0
2001-11-16,21.51,22.25,21.02,21.05,391200,10.755,11.125,10.51,10.525,782400,0.0,1.0
2001-11-19,23.37,23.38,21.55,21.75,562900,11.685,11.69,10.775,10.875,1125800,0.0,1.0
2001-11-20,22.57,23.83,22.47,23.0,593800,11.285,11.915,11.235,11.5,1187600,0.0,1.0
2001-11-21,22.02,22.68,21.6,22.68,329100,11.01,11.34,10.8,11.34,658200,0.0,1.0
2001-11-23,22.72,22.75,21.91,22.75,99900,11.36,11.375,10.955,11.375,199800,0.0,1.0
2001-11-26,23.56,23.75,22.69,22.78,269800,11.78,11.875,11.345,11.39,539600,0.0,1.0
2001-11-27,23.61,24.29,22.81,23.26,510800,11.805,12.145,11.405,11.63,1021600,0.0,1.0
2001-11-28,21.92,24.34,21.71,24.34,543500,10.96,12.17,10.855,12.17,1087000,0.0,1.0
2001-11-29,23.18,23.19,21.6,22.04,627800,11.59,11.595,10.8,11.02,1255600,0.0,1.0
2001-11-30,22.33,23.3,22.09,23.1,492200,11.165,11.65,11.045,11.55,984400,0.0,1.0
2001-12-03,22.14,22.14,21.09,22.14,456200,11.07,11.07,10.545,11.07,912400,0.0,1.0
2001-12-04,24.1,24.21,22.04,22.04,577000,12.05,12.105,11.02,11.02,1154000,0.0,1.0
2001-12-05,25.1,25.35,24.25,24.31,1123400,12.55,12.675,12.125,12.155,2246800,0.0,1.0
2001-12-06,25.1,25.14,24.53,25.14,497600,12.55,12.57,12.265,12.57,995200,0.0,1.0
2001-12-07,25.45,25.59,24.47,25.59,596000,12.725,12.795,12.235,12.795,1192000,0.0,1.0
2001-12-10,25.15,26.48,24.59,24.6,935700,12.575,13.24,12.295,12.3,1871400,0.0,1.0
2001-12-11,27.45,28.73,25.75,26.0,2568200,13.725,14.365,12.875,13.0,5136400,0.0,1.0
2001-12-12,25.5,27.77,25.19,27.77,2582400,12.75,13.885,12.595,13.885,5164800,0.0,1.0
2001-12-13,26.6,28.48,24.94,25.31,2240600,13.3,14.24,12.47,12.655,4481200,0.0,1.0
2001-12-14,25.14,27.29,24.3,26.04,1275500,12.57,13.645,12.15,13.02,2551000,0.0,1.0
2001-12-17,25.55,27.2,24.72,25.0,752700,12.775,13.6,12.36,12.5,1505400,0.0,1.0
2001-12-18,24.0,26.86,23.73,25.87,1367300,12.0,13.43,11.865,12.935,2734600,0.0,1.0
2001-12-19,21.96,23.7,21.4,23.69,1983600,10.98,11.85,10.7,11.845,3967200,0.0,1.0
2001-12-20,20.32,22.19,19.84,21.55,2336600,10.16,11.095,9.92,10.775,4673200,0.0,1.0
2001-12-21,21.31,21.54,20.19,20.64,1709300,10.655,10.77,10.095,10.32,3418600,0.0,1.0
2001-12-24,21.02,21.48,20.79,21.16,229400,10.51,10.74,10.395,10.58,458800,0.0,1.0
2001-12-26,21.7,22.09,20.6,21.0,464000,10.85,11.045,10.3,10.5,928000,0.0,1.0
2001-12-27,21.27,22.17,21.1,21.69,661900,10.635,11.085,10.55,10.845,1323800,0.0,1.0
2001-12-28,21.77,21.91,21.17,21.5,794500,10.885,10.955,10.585,10.75,1589000,0.0,1.0
2001-12-31,21.54,22.17,21.02,21.67,664800,10.77,11.085,10.51,10.835,1329600,0.0,1.0
2002-01-02,21.29,21.5,19.86,21.29,823200,10.645,10.75,9.93,10.645,1646400,0.0,1.0
2002-01-03,24.08,24.24,21.05,24.24,1313900,12.04,12.12,10.525,12.12,2627800,0.0,1.0
2002-01-04,24.58,25.56,24.16,24.24,1119200,12.29,12.78,12.08,12.12,2238400,0.0,1.0
2002-01-07,22.79,25.33,22.56,24.61,1021000,11.395,12.665,11.28,12.305,2042000,0.0,1.0
2002-01-08,20.98,22.5,19.85,22.5,2000900,10.49,11.25,9.925,11.25,4001800,0.0,1.0
2002-01-09,19.11,21.28,18.8,21.05,4828800,9.555,10.64,9.4,10.525,9657600,0.0,1.0
2002-01-10,18.65,19.58,18.25,19.13,1687400,9.325,9.79,9.125,9.565,3374800,0.0,1.0
2002-01-11,18.26,19.54,18.26,18.65,856100,9.13,9.77,9.13,9.325,1712200,0.0,1.0
2002-01-14,18.83,19.07,18.0,18.2,1334900,9.415,9.535,9.0,9.1,2669800,0.0,1.0
2002-01-15,19.67,19.73,18.84,18.85,1167200,9.835,9.865,9.42,9.425,2334400,0.0,1.0
2002-01-16,19.84,20.6,18.15,19.35,1712200,9.92,10.3,9.075,9.675,3424400,0.0,1.0
2002-01-17,21.45,21.65,20.2,20.21,1862600,10.725,10.825,10.1,10.105,3725200,0.0,1.0
2002-01-18,19.52,21.6,19.36,20.85,1030000,9.76,10.8,9.68,10.425,2060000,0.0,1.0
2002-01-22,19.13,20.25,18.43,20.04,662500,9.565,10.125,9.215,10.02,1325000,0.0,1.0
2002-01-23,19.02,19.67,18.1,19.67,981300,9.51,9.835,9.05,9.835,1962600,0.0,1.0
2002-01-24,18.26,19.29,17.78,18.23,3964700,9.13,9.645,8.89,9.115,7929400,0.0,1.0
2002-01-25,19.61,19.75,17.85,18.25,1245800,9.805,9.875,8.925,9.125,2491600,0.0,1.0
2002-01-28,20.58,20.73,19.6,19.61,1226700,10.29,10.365,9.8,9.805,2453400,0.0,1.0
2002-01-29,21.63,21.89,20.46,20.57,1632400,10.815,10.945,10.23,10.285,3264800,0.0,1.0
2002-01-30,22.17,22.17,20.18,21.6,1122900,11.085,11.085,10.09,10.8,2245800,0.0,1.0
2002-01-31,23.38,23.85,22.19,22.2,1665800,11.69,11.925,11.095,11.1,3331600,0.0,1.0
2002-02-01,21.8,23.5,21.7,23.5,894100,10.9,11.75,10.85,11.75,1788200,0.0,1.0
2002-02-04,20.73,21.66,20.65,21.66,561800,10.365,10.83,10.325,10.83,1123600,0.0,1.0
2002-02-05,19.5,20.62,19.15,20.46,1073600,9.75,10.31,9.575,10.23,2147200,0.0,1.0
2002-02-06,19.13,20.0,18.41,19.83,677800,9.565,10.0,9.205,9.915,1355600,0.0,1.0
2002-02-07,20.93,21.25,18.85,19.13,1500500,10.465,10.625,9.425,9.565,3001000,0.0,1.0
2002-02-08,20.23,21.73,19.5,21.01,1813700,10.115,10.865,9.75,10.505,3627400,0.0,1.0
2002-02-11,20.59,20.88,19.62,20.21,458500,10.295,10.44,9.81,10.105,917000,0.0,1.0
2002-02-12,23.16,23.58,20.5,20.75,2147400,11.58,11.79,10.25,10.375,4294800,0.0,1.0
2002-02-13,23.47,23.68,22.18,22.97,1022400,11.735,11.84,11.09,11.485,2044800,0.0,1.0
2002-02-14,22.77,24.35,22.75,23.61,1581000,11.385,12.175,11.375,11.805,3162000,0.0,1.0
2002-02-15,23.15,23.4,22.31,22.75,635900,11.575,11.7,11.155,11.375,1271800,0.0,1.0
2002-02-19,20.54,22.71,20.49,22.7,1269200,10.27,11.355,10.245,11.35,2538400,0.0,1.0
2002-02-20,21.83,21.83,19.9,21.83,1508200,10.915,10.915,9.95,10.915,3016400,0.0,1.0
2002-02-21,22.86,23.94,21.55,21.65,3224600,11.43,11.97,10.775,10.825,6449200,0.0,1.0
2002-02-22,22.66,23.21,21.81,23.05,1251000,11.33,11.605,10.905,11.525,2502000,0.0,1.0
2002-02-25,23.03,23.58,22.51,22.84,966900,11.515,11.79,11.255,11.42,1933800,0.0,1.0
2002-02-26,24.72,24.95,22.15,23.12,1728700,12.36,12.475,11.075,11.56,3457400,0.0,1.0
2002-02-27,24.57,25.81,24.34,24.99,2958100,12.285,12.905,12.17,12.495,5916200,0.0,1.0
2002-02-28,21.85,24.67,21.75,24.67,2039700,10.925,12.335,10.875,12.335,4079400,0.0,1.0
2002-03-01,21.45,23.25,20.73,22.14,2467800,10.725,11.625,10.365,11.07,4935600,0.0,1.0
2002-03-04,24.08,24.11,21.04,21.48,1658900,12.04,12.055,10.52,10.74,3317800,0.0,1.0
2002-03-05,24.0,24.9,23.22,23.9,1507700,12.0,12.45,11.61,11.95,3015400,0.0,1.0
2002-03-06,22.23,24.25,22.0,23.99,1754400,11.115,12.125,11.0,11.995,3508800,0.0,1.0
2002-03-07,21.55,23.0,21.2,22.56,1148800,10.775,11.5,10.6,11.28,2297600,0.0,1.0
2002-03-08,22.75,23.08,21.9,22.2,1432400,11.375,11.54,10.95,11.1,2864800,0.0,1.0
2002-03-11,25.45,25.83,22.59,22.75,2020400,12.725,12.915,11.295,11.375,4040800,0.0,1.0
2002-03-12,25.25,26.1,23.51,23.79,3434400,12.625,13.05,11.755,11.895,6868800,0.0,1.0
2002-03-13,25.52,27.0,24.67,24.68,2768300,12.76,13.5,12.335,12.34,5536600,0.0,1.0
2002-03-14,25.13,26.69,24.9,26.69,1420700,12.565,13.345,12.45,13.345,2841400,0.0,1.0
2002-03-15,25.3,25.73,24.45,24.75,858700,12.65,12.865,12.225,12.375,1717400,0.0,1.0
2002-03-18,26.21,26.4,25.45,25.59,972200,13.105,13.2,12.725,12.795,1944400,0.0,1.0
2002-03-19,25.8,26.75,25.5,26.28,1493400,12.9,13.375,12.75,13.14,2986800,0.0,1.0
2002-03-20,23.95,25.7,23.55,25.68,2008700,11.975,12.85,11.775,12.84,4017400,0.0,1.0
2002-03-21,26.1,26.39,24.1,26.39,2249300,13.05,13.195,12.05,13.195,4498600,0.0,1.0
2002-03-22,26.07,27.23,25.65,26.13,1585300,13.035,13.615,12.825,13.065,3170600,0.0,1.0
2002-03-25,25.04,26.64,25.0,26.2,1252300,12.52,13.32,12.5,13.1,2504600,0.0,1.0
2002-03-26,24.06,25.75,23.79,24.74,1780200,12.03,12.875,11.895,12.37,3560400,0.0,1.0
2002-03-27,23.7,24.67,23.52,24.0,901100,11.85,12.335,11.76,12.0,1802200,0.0,1.0
2002-03-28,23.24,24.38,22.64,24.32,1319600,11.62,12.19,11.32,12.16,2639200,0.0,1.0
2002-04-01,22.92,23.86,21.83,23.86,1345900,11.46,11.93,10.915,11.93,2691800,0.0,1.0
2002-04-02,21.05,22.74,20.9,22.04,1318900,10.525,11.37,10.45,11.02,2637800,0.0,1.0
2002-04-03,21.51,22.0,20.71,21.27,1261700,10.755,11.0,10.355,10.635,2523400,0.0,1.0
2002-04-04,17.15,21.11,16.55,21.11,6747400,8.575,10.555,8.275,10.555,13494800,0.0,1.0
2002-04-05,16.84,19.1,16.05,18.01,7375000,8.42,9.55,8.025,9.005,14750000,0.0,1.0
2002-04-08,16.46,16.95,14.95,15.82,2346600,8.23,8.475,7.475,7.91,4693200,0.0,1.0
2002-04-09,16.07,16.95,15.6,16.58,1330400,8.035,8.475,7.8,8.29,2660800,0.0,1.0
2002-04-10,15.79,16.59,15.09,16.2,1108100,7.895,8.295,7.545,8.1,2216200,0.0,1.0
2002-04-11,14.96,15.63,14.34,15.55,1200300,7.48,7.815,7.17,7.775,2400600,0.0,1.0
2002-04-12,14.77,15.38,14.05,15.21,1613100,7.385,7.69,7.025,7.605,3226200,0.0,1.0
2002-04-15,15.0,15.55,14.25,14.78,729000,7.5,7.775,7.125,7.39,1458000,0.0,1.0
2002-04-16,15.44,15.73,14.93,15.25,1418400,7.72,7.865,7.465,7.625,2836800,0.0,1.0
2002-04-17,14.83,15.82,14.51,15.35,1026500,7.415,7.91,7.255,7.675,2053000,0.0,1.0
2002-04-18,14.64,14.87,14.12,14.66,518800,7.32,7.435,7.06,7.33,1037600,0.0,1.0
2002-04-19,14.31,14.72,13.85,14.66,1267600,7.155,7.36,6.925,7.33,2535200,0.0,1.0
2002-04-22,13.08,14.45,13.01,13.93,951200,6.54,7.225,6.505,6.965,1902400,0.0,1.0
2002-04-23,13.29,13.63,12.96,13.06,956900,6.645,6.815,6.48,6.53,1913800,0.0,1.0
2002-04-24,13.08,13.64,12.91,13.24,1115500,6.54,6.82,6.455,6.62,2231000,0.0,1.0
2002-04-25,12.59,12.75,11.26,11.42,3396300,6.295,6.375,5.63,5.71,6792600,0.0,1.0
2002-04-26,12.13,13.28,11.8,12.73,1245800,6.065,6.64,5.9,6.365,2491600,0.0,1.0
2002-04-29,12.0,12.21,11.6,12.05,736100,6.0,6.105,5.8,6.025,1472200,0.0,1.0
2002-04-30,13.02,13.41,11.76,11.77,1264400,6.51,6.705,5.88,5.885,2528800,0.0,1.0
2002-05-01,12.2,13.09,11.57,13.09,1607800,6.1,6.545,5.785,6.545,3215600,0.0,1.0
2002-05-02,11.85,12.84,11.8,12.37,618400,5.925,6.42,5.9,6.185,1236800,0.0,1.0
2002-05-03,12.77,12.9,11.41,11.75,1151000,6.385,6.45,5.705,5.875,2302000,0.0,1.0
2002-05-06,11.12,12.71,10.8,12.6,994700,5.56,6.355,5.4,6.3,1989400,0.0,1.0
2002-05-07,11.18,11.83,10.65,11.22,449900,5.59,5.915,5.325,5.61,899800,0.0,1.0
2002-05-08,12.87,13.15,11.76,11.76,757200,6.435,6.575,5.88,5.88,1514400,0.0,1.0
2002-05-09,11.77,13.25,11.68,12.7,726300,5.885,6.625,5.84,6.35,1452600,0.0,1.0
2002-05-10,11.5,12.14,11.17,11.75,541400,5.75,6.07,5.585,5.875,1082800,0.0,1.0
2002-05-13,11.83,11.91,11.2,11.55,598500,5.915,5.955,5.6,5.775,1197000,0.0,1.0
2002-05-14,13.53,13.76,12.52,12.54,918000,6.765,6.88,6.26,6.27,1836000,0.0,1.0
2002-05-15,13.52,14.17,12.83,13.14,788700,6.76,7.085,6.415,6.57,1577400,0.0,1.0
2002-05-16,13.37,13.8,12.84,13.59,399500,6.685,6.9,6.42,6.795,799000,0.0,1.0
2002-05-17,13.18,13.84,13.05,13.63,303000,6.59,6.92,6.525,6.815,606000,0.0,1.0
2002-05-20,12.7,13.2,12.59,13.01,228300,6.35,6.6,6.295,6.505,456600,0.0,1.0
2002-05-21,12.31,13.3,12.15,12.84,608000,6.155,6.65,6.075,6.42,1216000,0.0,1.0
2002-05-22,12.64,13.32,12.15,12.29,415900,6.32,6.66,6.075,6.145,831800,0.0,1.0
2002-05-23,13.18,13.37,12.51,12.54,588800,6.59,6.685,6.255,6.27,1177600,0.0,1.0
2002-05-24,12.86,13.2,12.75,13.14,180700,6.43,6.6,6.375,6.57,361400,0.0,1.0
2002-05-28,12.51,13.0,12.23,12.85,678800,6.255,6.5,6.115,6.425,1357600,0.0,1.0
2002-05-29,12.49,12.5,12.14,12.42,110500,6.245,6.25,6.07,6.21,221000,0.0,1.0
2002-05-30,12.0,12.42,11.71,12.22,350200,6.0,6.21,5.855,6.11,700400,0.0,1.0
2002-05-31,11.81,12.39,11.78,12.25,296800,5.905,6.195,5.89,6.125,593600,0.0,1.0
2002-06-03,11.6,11.81,11.29,11.65,281300,5.8,5.905,5.645,5.825,562600,0.0,1.0
2002-06-04,11.93,11.95,11.27,11.35,269700,5.965,5.975,5.635,5.675,539400,0.0,1.0
2002-06-05,12.65,12.65,11.6,12.06,354200,6.325,6.325,5.8,6.03,708400,0.0,1.0
2002-06-06,11.91,12.78,11.91,12.74,212000,5.955,6.39,5.955,6.37,424000,0.0,1.0
2002-06-07,12.16,12.25,11.46,11.53,398600,6.08,6.125,5.73,5.765,797200,0.0,1.0
2002-06-10,12.06,12.48,12.04,12.3,121800,6.03,6.24,6.02,6.15,243600,0.0,1.0
2002-06-11,12.03,12.42,11.89,12.25,277400,6.015,6.21,5.945,6.125,554800,0.0,1.0
2002-06-12,11.63,12.1,10.9,12.1,699100,5.815,6.05,5.45,6.05,1398200,0.0,1.0
2002-06-13,11.01,11.66,11.0,11.65,353700,5.505,5.83,5.5,5.825,707400,0.0,1.0
2002-06-14,10.98,10.99,10.3,10.96,333300,5.49,5.495,5.15,5.48,666600,0.0,1.0
2002-06-17,11.32,11.35,10.6,10.89,330800,5.66,5.675,5.3,5.445,661600,0.0,1.0
2002-06-18,11.16,11.64,10.98,11.5,392200,5.58,5.82,5.49,5.75,784400,0.0,1.0
2002-06-19,11.11,11.76,11.0,11.02,358400,5.555,5.88,5.5,5.51,716800,0.0,1.0
2002-06-20,10.09,11.3,10.06,11.01,596100,5.045,5.65,5.03,5.505,1192200,0.0,1.0
2002-06-21,9.25,10.01,8.77,10.0,914500,4.625,5.005,4.385,5.0,1829000,0.0,1.0
2002-06-24,9.24,9.49,8.17,9.1,660000,4.62,4.745,4.085,4.55,1320000,0.0,1.0
2002-06-25,8.34,9.28,7.9,9.15,498900,4.17,4.64,3.95,4.575,997800,0.0,1.0
2002-06-26,8.8,9.0,7.31,7.65,910100,4.4,4.5,3.655,3.825,1820200,0.0,1.0
2002-06-27,9.0,9.1,8.389,9.02,276400,4.5,4.55,4.1945,4.51,552800,0.0,1.0
2002-06-28,9.78,9.95,8.45,8.45,854700,4.89,4.975,4.225,4.225,1709400,0.0,1.0
2002-07-01,8.98,10.17,8.95,9.87,541200,4.49,5.085,4.475,4.935,1082400,0.0,1.0
2002-07-02,7.33,8.75,7.32,8.71,1096000,3.665,4.375,3.66,4.355,2192000,0.0,1.0
2002-07-03,7.83,8.15,7.13,7.61,479600,3.915,4.075,3.565,3.805,959200,0.0,1.0
2002-07-05,7.96,8.2,7.86,8.14,182400,3.98,4.1,3.93,4.07,364800,0.0,1.0
2002-07-08,7.56,8.05,7.47,8.0,196200,3.78,4.025,3.735,4.0,392400,0.0,1.0
2002-07-09,8.57,8.8,7.43,8.0,1481000,4.285,4.4,3.715,4.0,2962000,0.0,1.0
2002-07-10,9.35,9.4,8.72,8.91,824700,4.675,4.7,4.36,4.455,1649400,0.0,1.0
2002-07-11,9.69,9.69,8.64,9.12,453900,4.845,4.845,4.32,4.56,907800,0.0,1.0
2002-07-12,10.0,10.85,9.7,9.71,960600,5.0,5.425,4.85,4.855,1921200,0.0,1.0
2002-07-15,10.06,10.1,9.39,9.98,286000,5.03,5.05,4.695,4.99,572000,0.0,1.0
2002-07-16,11.29,11.58,10.06,10.19,759700,5.645,5.79,5.03,5.095,1519400,0.0,1.0
2002-07-17,11.49,11.98,10.85,11.5,768600,5.745,5.99,5.425,5.75,1537200,0.0,1.0
2002-07-18,11.0,11.65,11.0,11.35,367200,5.5,5.825,5.5,5.675,734400,0.0,1.0
2002-07-19,10.66,11.3,10.55,11.11,200800,5.33,5.65,5.275,5.555,401600,0.0,1.0
2002-07-22,10.74,11.0,10.35,10.6,213200,5.37,5.5,5.175,5.3,426400,0.0,1.0
2002-07-23,10.23,11.02,10.15,11.0,258900,5.115,5.51,5.075,5.5,517800,0.0,1.0
2002-07-24,10.9,11.24,9.81,10.05,528600,5.45,5.62,4.905,5.025,1057200,0.0,1.0
2002-07-25,11.02,11.94,10.01,10.87,649800,5.51,5.97,5.005,5.435,1299600,0.0,1.0
2002-07-26,11.15,11.28,10.68,11.24,311600,5.575,5.64,5.34,5.62,623200,0.0,1.0
2002-07-29,11.89,12.13,11.3,11.55,579700,5.945,6.065,5.65,5.775,1159400,0.0,1.0
2002-07-30,12.67,12.73,11.75,11.9,678400,6.335,6.365,5.875,5.95,1356800,0.0,1.0
2002-07-31,12.52,12.98,12.18,12.55,394300,6.26,6.49,6.09,6.275,788600,0.0,1.0
2002-08-01,12.19,12.67,12.02,12.39,284600,6.095,6.335,6.01,6.195,569200,0.0,1.0
2002-08-02,11.3,12.54,11.13,12.5,418000,5.65,6.27,5.565,6.25,836000,0.0,1.0
2002-08-05,10.41,11.28,9.99,11.26,474400,5.205,5.64,4.995,5.63,948800,0.0,1.0
2002-08-06,11.81,11.98,10.39,10.5,481100,5.905,5.99,5.195,5.25,962200,0.0,1.0
2002-08-07,11.77,12.4,10.65,11.91,700400,5.885,6.2,5.325,5.955,1400800,0.0,1.0
2002-08-08,12.1,12.28,11.32,11.85,580700,6.05,6.14,5.66,5.925,1161400,0.0,1.0
2002-08-09,11.79,12.36,11.55,12.0,162500,5.895,6.18,5.775,6.0,325000,0.0,1.0
2002-08-12,11.95,11.99,11.26,11.69,164900,5.975,5.995,5.63,5.845,329800,0.0,1.0
2002-08-13,11.12,12.35,11.0,11.99,195100,5.56,6.175,5.5,5.995,390200,0.0,1.0
2002-08-14,11.88,11.94,10.72,11.1,206600,5.94,5.97,5.36,5.55,413200,0.0,1.0
2002-08-15,12.15,12.45,11.62,11.95,275800,6.075,6.225,5.81,5.975,551600,0.0,1.0
2002-08-16,14.04,14.2,11.88,12.09,1303000,7.02,7.1,5.94,6.045,2606000,0.0,1.0
2002-08-19,14.87,15.19,13.74,13.88,824800,7.435,7.595,6.87,6.94,1649600,0.0,1.0
2002-08-20,14.52,15.38,14.2,14.8,500500,7.26,7.69,7.1,7.4,1001000,0.0,1.0
2002-08-21,14.83,14.95,14.34,14.81,227400,7.415,7.475,7.17,7.405,454800,0.0,1.0
2002-08-22,14.79,15.48,14.3,14.74,316400,7.395,7.74,7.15,7.37,632800,0.0,1.0
2002-08-23,13.7,14.89,13.66,14.62,222400,6.85,7.445,6.83,7.31,444800,0.0,1.0
2002-08-26,13.4,13.9,13.2,13.63,328700,6.7,6.95,6.6,6.815,657400,0.0,1.0
2002-08-27,12.46,13.45,12.4,13.45,375400,6.23,6.725,6.2,6.725,750800,0.0,1.0
2002-08-28,12.2,12.4,11.78,12.39,539500,6.1,6.2,5.89,6.195,1079000,0.0,1.0
2002-08-29,12.71,12.95,12.0,12.15,695200,6.355,6.475,6.0,6.075,1390400,0.0,1.0
2002-08-30,12.5,13.15,12.07,12.71,283600,6.25,6.575,6.035,6.355,567200,0.0,1.0
2002-09-03,11.12,12.3,11.11,12.25,416400,5.56,6.15,5.555,6.125,832800,0.0,1.0
2002-09-04,11.23,11.5,10.22,11.12,450500,5.615,5.75,5.11,5.56,901000,0.0,1.0
2002-09-05,10.63,11.26,10.59,11.0,339100,5.315,5.63,5.295,5.5,678200,0.0,1.0
2002-09-06,11.32,11.74,10.81,10.82,617400,5.66,5.87,5.405,5.41,1234800,0.0,1.0
2002-09-09,11.44,11.75,10.8,11.28,324500,5.72,5.875,5.4,5.64,649000,0.0,1.0
2002-09-10,11.7,11.92,11.25,11.49,285500,5.85,5.96,5.625,5.745,571000,0.0,1.0
2002-09-11,11.82,12.16,11.68,11.68,289300,5.91,6.08,5.84,5.84,578600,0.0,1.0
2002-09-12,11.01,11.75,10.96,11.73,373700,5.505,5.875,5.48,5.865,747400,0.0,1.0
2002-09-13,10.68,10.94,10.5,10.93,242500,5.34,5.47,5.25,5.465,485000,0.0,1.0
2002-09-16,10.61,10.98,10.2,10.62,210800,5.305,5.49,5.1,5.31,421600,0.0,1.0
2002-09-17,10.05,11.09,9.98,10.9,364900,5.025,5.545,4.99,5.45,729800,0.0,1.0
2002-09-18,9.79,10.05,9.25,10.05,507800,4.895,5.025,4.625,5.025,1015600,0.0,1.0
2002-09-19,9.3,9.8,9.15,9.62,319600,4.65,4.9,4.575,4.81,639200,0.0,1.0
2002-09-20,9.85,9.98,9.302,9.53,333700,4.925,4.99,4.651,4.765,667400,0.0,1.0
2002-09-23,8.608,9.75,8.6,9.7,670100,4.304,4.875,4.3,4.85,1340200,0.0,1.0
2002-09-24,8.7,9.1,8.15,8.31,491900,4.35,4.55,4.075,4.155,983800,0.0,1.0
2002-09-25,9.48,9.55,8.54,8.899,383500,4.74,4.775,4.27,4.4495,767000,0.0,1.0
2002-09-26,8.27,9.75,8.18,9.53,515500,4.135,4.875,4.09,4.765,1031000,0.0,1.0
2002-09-27,8.26,8.95,8.11,8.25,320500,4.13,4.475,4.055,4.125,641000,0.0,1.0
2002-09-30,7.55,8.38,7.32,8.38,1401400,3.775,4.19,3.66,4.19,2802800,0.0,1.0
2002-10-01,7.95,8.03,7.6,7.75,293000,3.975,4.015,3.8,3.875,586000,0.0,1.0
2002-10-02,8.299,8.8,7.78,8.05,423200,4.1495,4.4,3.89,4.025,846400,0.0,1.0
2002-10-03,7.96,8.449,7.9,8.3,350400,3.98,4.2245,3.95,4.15,700800,0.0,1.0
2002-10-04,7.96,8.4,7.85,8.35,425900,3.98,4.2,3.925,4.175,851800,0.0,1.0
2002-10-07,7.52,8.0,7.37,8.0,213900,3.76,4.0,3.685,4.0,427800,0.0,1.0
2002-10-08,6.78,7.89,6.71,7.819,351500,3.39,3.945,3.355,3.9095,703000,0.0,1.0
2002-10-09,6.84,7.35,6.4,6.42,570600,3.42,3.675,3.2,3.21,1141200,0.0,1.0
2002-10-10,7.37,7.44,6.87,6.91,405200,3.685,3.72,3.435,3.455,810400,0.0,1.0
2002-10-11,7.46,8.1,7.45,7.5,344200,3.73,4.05,3.725,3.75,688400,0.0,1.0
2002-10-14,7.77,7.84,7.3,7.45,198700,3.885,3.92,3.65,3.725,397400,0.0,1.0
2002-10-15,8.47,8.64,7.83,7.83,469400,4.235,4.32,3.915,3.915,938800,0.0,1.0
2002-10-16,7.69,8.28,7.5,8.11,174500,3.845,4.14,3.75,4.055,349000,0.0,1.0
2002-10-17,8.0,8.35,7.84,8.2,502900,4.0,4.175,3.92,4.1,1005800,0.0,1.0
2002-10-18,8.12,8.23,7.69,8.05,338800,4.06,4.115,3.845,4.025,677600,0.0,1.0
2002-10-21,8.651,8.88,8.0,8.1,265800,4.3255,4.44,4.0,4.05,531600,0.0,1.0
2002-10-22,9.1,10.45,8.38,8.65,1047400,4.55,5.225,4.19,4.325,2094800,0.0,1.0
2002-10-23,9.36,9.42,8.38,9.1,768200,4.68,4.71,4.19,4.55,1536400,0.0,1.0
2002-10-24,9.62,10.48,9.355,9.36,731600,4.81,5.24,4.6775,4.68,1463200,0.0,1.0
2002-10-25,10.39,10.4,9.65,9.75,325500,5.195,5.2,4.825,4.875,651000,0.0,1.0
2002-10-28,10.32,10.72,9.89,10.63,242700,5.16,5.36,4.945,5.315,485400,0.0,1.0
2002-10-29,10.5,10.61,9.55,10.12,511300,5.25,5.305,4.775,5.06,1022600,0.0,1.0
2002-10-30,10.32,10.72,9.89,10.63,1000300,5.16,5.36,4.945,5.315,2000600,0.0,1.0
2002-10-31,9.39,9.82,9.23,9.47,360200,4.695,4.91,4.615,4.735,720400,0.0,1.0
2002-11-01,9.52,9.531,9.06,9.18,365800,4.76,4.7655,4.53,4.59,731600,0.0,1.0
2002-11-04,10.56,10.77,9.65,9.73,941800,5.28,5.385,4.825,4.865,1883600,0.0,1.0
2002-11-05,10.3,10.6,9.93,10.58,1203900,5.15,5.3,4.965,5.29,2407800,0.0,1.0
2002-11-06,11.34,11.46,10.3,10.34,776800,5.67,5.73,5.15,5.17,1553600,0.0,1.0
2002-11-07,11.1,11.36,10.8,10.88,527700,5.55,5.68,5.4,5.44,1055400,0.0,1.0
2002-11-08,11.3,11.5,10.8,11.09,393400,5.65,5.75,5.4,5.545,786800,0.0,1.0
2002-11-11,11.04,11.31,10.88,11.1,476700,5.52,5.655,5.44,5.55,953400,0.0,1.0
2002-11-12,11.63,12.07,10.77,11.12,918800,5.815,6.035,5.385,5.56,1837600,0.0,1.0
2002-11-13,12.42,12.8,11.48,11.49,1101000,6.21,6.4,5.74,5.745,2202000,0.0,1.0
2002-11-14,13.0,13.46,12.5,12.92,772600,6.5,6.73,6.25,6.46,1545200,0.0,1.0
2002-11-15,13.13,13.19,12.11,12.94,635100,6.565,6.595,6.055,6.47,1270200,0.0,1.0
2002-11-18,12.66,13.45,12.56,13.25,661000,6.33,6.725,6.28,6.625,1322000,0.0,1.0
2002-11-19,12.27,12.86,12.07,12.76,444900,6.135,6.43,6.035,6.38,889800,0.0,1.0
2002-11-20,13.06,13.15,11.83,12.21,505200,6.53,6.575,5.915,6.105,1010400,0.0,1.0
2002-11-21,14.04,14.33,13.16,13.17,866500,7.02,7.165,6.58,6.585,1733000,0.0,1.0
2002-11-22,14.08,14.44,13.41,13.89,712900,7.04,7.22,6.705,6.945,1425800,0.0,1.0
2002-11-25,14.08,14.63,13.69,14.29,332200,7.04,7.315,6.845,7.145,664400,0.0,1.0
2002-11-26,12.94,13.9,12.87,13.79,712700,6.47,6.95,6.435,6.895,1425400,0.0,1.0
2002-11-27,13.54,13.82,13.04,13.08,770600,6.77,6.91,6.52,6.54,1541200,0.0,1.0
2002-11-29,14.02,14.35,13.72,13.8,277800,7.01,7.175,6.86,6.9,555600,0.0,1.0
2002-12-02,14.36,15.15,14.1,14.24,791500,7.18,7.575,7.05,7.12,1583000,0.0,1.0
2002-12-03,12.91,14.3,12.88,14.29,751800,6.455,7.15,6.44,7.145,1503600,0.0,1.0
2002-12-04,11.46,12.79,11.05,12.75,1172800,5.73,6.395,5.525,6.375,2345600,0.0,1.0
2002-12-05,11.35,12.08,11.28,11.75,389700,5.675,6.04,5.64,5.875,779400,0.0,1.0
2002-12-06,11.92,12.38,10.98,11.05,521600,5.96,6.19,5.49,5.525,1043200,0.0,1.0
2002-12-09,10.78,11.83,10.68,11.79,542500,5.39,5.915,5.34,5.895,1085000,0.0,1.0
2002-12-10,11.61,11.77,10.86,11.02,401500,5.805,5.885,5.43,5.51,803000,0.0,1.0
2002-12-11,12.23,12.42,11.39,11.73,573000,6.115,6.21,5.695,5.865,1146000,0.0,1.0
2002-12-12,11.69,12.5,11.63,12.27,332000,5.845,6.25,5.815,6.135,664000,0.0,1.0
2002-12-13,11.25,11.75,11.13,11.7,229600,5.625,5.875,5.565,5.85,459200,0.0,1.0
2002-12-16,11.75,11.9,11.22,11.23,268100,5.875,5.95,5.61,5.615,536200,0.0,1.0
2002-12-17,11.63,11.92,11.52,11.77,179900,5.815,5.96,5.76,5.885,359800,0.0,1.0
2002-12-18,10.77,11.6,10.65,11.5,401800,5.385,5.8,5.325,5.75,803600,0.0,1.0
2002-12-19,10.48,11.05,10.26,10.78,631000,5.24,5.525,5.13,5.39,1262000,0.0,1.0
2002-12-20,10.7,10.83,10.36,10.63,396500,5.35,5.415,5.18,5.315,793000,0.0,1.0
2002-12-23,10.87,10.88,10.46,10.55,390700,5.435,5.44,5.23,5.275,781400,0.0,1.0
2002-12-24,10.57,10.9,10.57,10.79,97600,5.285,5.45,5.285,5.395,195200,0.0,1.0
2002-12-26,11.02,11.11,10.53,10.61,357600,5.51,5.555,5.265,5.305,715200,0.0,1.0
2002-12-27,11.0,11.26,10.81,11.01,246300,5.5,5.63,5.405,5.505,492600,0.0,1.0
2002-12-30,10.89,11.1,10.53,11.1,280300,5.445,5.55,5.265,5.55,560600,0.0,1.0
2002-12-31,10.74,11.5,10.68,10.78,578300,5.37,5.75,5.34,5.39,1156600,0.0,1.0
2003-01-02,12.08,12.09,10.7,10.75,327100,6.04,6.045,5.35,5.375,654200,0.0,1.0
2003-01-03,11.89,12.35,11.84,12.0,273900,5.945,6.175,5.92,6.0,547800,0.0,1.0
2003-01-06,12.55,12.75,11.9,11.9,401400,6.275,6.375,5.95,5.95,802800,0.0,1.0
2003-01-07,12.67,12.94,12.33,12.65,263900,6.335,6.47,6.165,6.325,527800,0.0,1.0
2003-01-08,12.39,12.59,12.15,12.52,170800,6.195,6.295,6.075,6.26,341600,0.0,1.0
2003-01-09,13.23,13.25,12.52,12.55,363000,6.615,6.625,6.26,6.275,726000,0.0,1.0
2003-01-10,13.5,13.89,12.92,13.02,332400,6.75,6.945,6.46,6.51,664800,0.0,1.0
2003-01-13,13.12,13.89,12.78,13.61,279500,6.56,6.945,6.39,6.805,559000,0.0,1.0
2003-01-14,13.121,13.23,12.81,13.16,206500,6.5605,6.615,6.405,6.58,413000,0.0,1.0
2003-01-15,12.85,13.3,12.81,13.1,315700,6.425,6.65,6.405,6.55,631400,0.0,1.0
2003-01-16,12.5,12.93,12.35,12.8,273000,6.25,6.465,6.175,6.4,546000,0.0,1.0
2003-01-17,12.13,12.39,12.01,12.25,282400,6.065,6.195,6.005,6.125,564800,0.0,1.0
2003-01-21,11.75,12.12,11.5,12.05,338900,5.875,6.06,5.75,6.025,677800,0.0,1.0
2003-01-22,12.11,12.4,11.5,11.59,336400,6.055,6.2,5.75,5.795,672800,0.0,1.0
2003-01-23,13.98,14.69,13.3,13.49,1177700,6.99,7.345,6.65,6.745,2355400,0.0,1.0
2003-01-24,13.94,13.99,13.56,13.8,948500,6.97,6.995,6.78,6.9,1897000,0.0,1.0
2003-01-27,13.49,14.23,13.43,13.56,490300,6.745,7.115,6.715,6.78,980600,0.0,1.0
2003-01-28,13.49,13.66,13.0,13.51,366500,6.745,6.83,6.5,6.755,733000,0.0,1.0
2003-01-29,13.49,13.66,13.0,13.51,331700,6.745,6.83,6.5,6.755,663400,0.0,1.0
2003-01-30,13.0,13.72,12.93,13.38,547000,6.5,6.86,6.465,6.69,1094000,0.0,1.0
2003-01-31,12.96,13.66,12.85,12.93,683500,6.48,6.83,6.425,6.465,1367000,0.0,1.0
2003-02-03,13.24,13.38,13.0,13.01,505100,6.62,6.69,6.5,6.505,1010200,0.0,1.0
2003-02-04,12.94,13.03,12.63,12.9,295700,6.47,6.515,6.315,6.45,591400,0.0,1.0
2003-02-05,13.11,13.6,13.0,13.0,398700,6.555,6.8,6.5,6.5,797400,0.0,1.0
2003-02-06,13.21,13.28,13.02,13.1,170800,6.605,6.64,6.51,6.55,341600,0.0,1.0
2003-02-07,13.11,13.33,13.06,13.2,248200,6.555,6.665,6.53,6.6,496400,0.0,1.0
2003-02-10,13.33,13.5,12.99,13.1,387300,6.665,6.75,6.495,6.55,774600,0.0,1.0
2003-02-11,13.31,13.86,13.22,13.26,573600,6.655,6.93,6.61,6.63,1147200,0.0,1.0
2003-02-12,12.84,13.59,12.75,13.29,227500,6.42,6.795,6.375,6.645,455000,0.0,1.0
2003-02-13,12.79,12.89,12.62,12.75,235100,6.395,6.445,6.31,6.375,470200,0.0,1.0
2003-02-14,13.0,13.12,12.79,12.8,269300,6.5,6.56,6.395,6.4,538600,0.0,1.0
2003-02-18,13.58,13.6,13.07,13.07,345800,6.79,6.8,6.535,6.535,691600,0.0,1.0
2003-02-19,13.38,13.67,13.1,13.6,160600,6.69,6.835,6.55,6.8,321200,0.0,1.0
2003-02-20,13.8,14.02,13.31,13.35,331300,6.9,7.01,6.655,6.675,662600,0.0,1.0
2003-02-21,13.96,13.99,13.66,13.8,166100,6.98,6.995,6.83,6.9,332200,0.0,1.0
2003-02-24,13.79,14.15,13.7,13.72,299400,6.895,7.075,6.85,6.86,598800,0.0,1.0
2003-02-25,13.79,13.89,13.27,13.72,203900,6.895,6.945,6.635,6.86,407800,0.0,1.0
2003-02-26,13.95,14.15,13.57,13.66,810200,6.975,7.075,6.785,6.83,1620400,0.0,1.0
2003-02-27,14.2,14.36,13.98,14.0,472900,7.1,7.18,6.99,7.0,945800,0.0,1.0
2003-02-28,13.97,14.44,13.74,14.2,631200,6.985,7.22,6.87,7.1,1262400,0.0,1.0
2003-03-03,13.65,14.1,13.63,14.1,391300,6.825,7.05,6.815,7.05,782600,0.0,1.0
2003-03-04,13.42,13.72,13.13,13.62,436100,6.71,6.86,6.565,6.81,872200,0.0,1.0
2003-03-05,13.03,13.47,12.85,13.42,403900,6.515,6.735,6.425,6.71,807800,0.0,1.0
2003-03-06,13.01,13.05,12.8,13.0,384500,6.505,6.525,6.4,6.5,769000,0.0,1.0
2003-03-07,12.75,13.04,12.72,12.85,373800,6.375,6.52,6.36,6.425,747600,0.0,1.0
2003-03-10,12.05,12.72,11.81,12.72,566200,6.025,6.36,5.905,6.36,1132400,0.0,1.0
2003-03-11,11.63,12.0,11.43,11.98,422200,5.815,6.0,5.715,5.99,844400,0.0,1.0
2003-03-12,11.78,11.78,11.39,11.48,337900,5.89,5.89,5.695,5.74,675800,0.0,1.0
2003-03-13,12.31,12.31,11.78,11.8,329700,6.155,6.155,5.89,5.9,659400,0.0,1.0
2003-03-14,11.96,12.37,11.9,12.33,294600,5.98,6.185,5.95,6.165,589200,0.0,1.0
2003-03-17,12.13,12.32,11.65,11.89,359600,6.065,6.16,5.825,5.945,719200,0.0,1.0
2003-03-18,13.97,14.32,12.13,12.29,1791000,6.985,7.16,6.065,6.145,3582000,0.0,1.0
2003-03-19,14.05,14.24,13.5,13.9,458700,7.025,7.12,6.75,6.95,917400,0.0,1.0
2003-03-20,13.55,14.18,13.49,13.86,465800,6.775,7.09,6.745,6.93,931600,0.0,1.0
2003-03-21,13.48,13.9,13.29,13.76,265000,6.74,6.95,6.645,6.88,530000,0.0,1.0
2003-03-24,13.11,13.3,12.94,13.3,285300,6.555,6.65,6.47,6.65,570600,0.0,1.0
2003-03-25,13.8,14.21,13.09,13.09,936900,6.9,7.105,6.545,6.545,1873800,0.0,1.0
2003-03-26,14.36,14.63,13.81,13.81,1064100,7.18,7.315,6.905,6.905,2128200,0.0,1.0
2003-03-27,15.14,15.5,14.12,14.18,1020800,7.57,7.75,7.06,7.09,2041600,0.0,1.0
2003-03-28,13.12,15.0,13.1,14.9,2002900,6.56,7.5,6.55,7.45,4005800,0.0,1.0
2003-03-31,12.63,13.1,12.61,12.7,701500,6.315,6.55,6.305,6.35,1403000,0.0,1.0
2003-04-01,12.35,12.99,12.18,12.99,567500,6.175,6.495,6.09,6.495,1135000,0.0,1.0
2003-04-02,12.7,13.5,12.44,12.55,1028100,6.35,6.75,6.22,6.275,2056200,0.0,1.0
2003-04-03,12.68,12.93,12.15,12.72,394400,6.34,6.465,6.075,6.36,788800,0.0,1.0
2003-04-04,12.54,12.8,12.41,12.709,240400,6.27,6.4,6.205,6.3545,480800,0.0,1.0
2003-04-07,13.05,13.44,12.9,13.12,532300,6.525,6.72,6.45,6.56,1064600,0.0,1.0
2003-04-08,12.93,13.32,12.87,13.05,265600,6.465,6.66,6.435,6.525,531200,0.0,1.0
2003-04-09,12.63,13.05,12.63,12.88,326700,6.315,6.525,6.315,6.44,653400,0.0,1.0
2003-04-10,12.561,12.8,12.29,12.66,259400,6.2805,6.4,6.145,6.33,518800,0.0,1.0
2003-04-11,13.05,13.15,12.72,13.08,531300,6.525,6.575,6.36,6.54,1062600,0.0,1.0
2003-04-14,13.72,13.75,12.81,12.82,668200,6.86,6.875,6.405,6.41,1336400,0.0,1.0
2003-04-15,13.34,13.72,13.34,13.72,247300,6.67,6.86,6.67,6.86,494600,0.0,1.0
2003-04-16,13.73,13.769,13.52,13.58,556900,6.865,6.8845,6.76,6.79,1113800,0.0,1.0
2003-04-17,13.82,14.02,13.41,13.75,356800,6.91,7.01,6.705,6.875,713600,0.0,1.0
2003-04-21,13.93,14.05,13.71,13.82,662800,6.965,7.025,6.855,6.91,1325600,0.0,1.0
2003-04-22,14.15,14.3,13.78,13.85,460700,7.075,7.15,6.89,6.925,921400,0.0,1.0
2003-04-23,14.21,14.32,13.98,14.18,857200,7.105,7.16,6.99,7.09,1714400,0.0,1.0
2003-04-24,14.1,14.17,13.0,13.65,963000,7.05,7.085,6.5,6.825,1926000,0.0,1.0
2003-04-25,13.26,14.09,13.22,14.0,387000,6.63,7.045,6.61,7.0,774000,0.0,1.0
2003-04-28,13.7,13.83,13.29,13.4,264700,6.85,6.915,6.645,6.7,529400,0.0,1.0
2003-04-29,13.67,14.07,13.61,13.7,249500,6.835,7.035,6.805,6.85,499000,0.0,1.0
2003-04-30,13.78,13.91,13.34,13.64,333100,6.89,6.955,6.67,6.82,666200,0.0,1.0
2003-05-01,13.66,13.75,13.3,13.71,408700,6.83,6.875,6.65,6.855,817400,0.0,1.0
2003-05-02,14.72,14.74,13.65,13.65,543900,7.36,7.37,6.825,6.825,1087800,0.0,1.0
2003-05-05,15.22,15.24,14.49,14.65,865000,7.61,7.62,7.245,7.325,1730000,0.0,1.0
2003-05-06,14.92,15.8,14.79,15.209,774700,7.46,7.9,7.395,7.6045,1549400,0.0,1.0
2003-05-07,14.81,15.29,14.62,14.81,416400,7.405,7.645,7.31,7.405,832800,0.0,1.0
2003-05-08,14.638,14.7,14.4,14.7,281600,7.319,7.35,7.2,7.35,563200,0.0,1.0
2003-05-09,15.449,15.52,14.71,14.72,487900,7.7245,7.76,7.355,7.36,975800,0.0,1.0
2003-05-12,16.469,16.55,15.49,15.55,965700,8.2345,8.275,7.745,7.775,1931400,0.0,1.0
2003-05-13,16.23,16.54,15.91,16.3,493100,8.115,8.27,7.955,8.15,986200,0.0,1.0
2003-05-14,16.51,16.65,15.9,16.37,622200,8.255,8.325,7.95,8.185,1244400,0.0,1.0
2003-05-15,16.97,17.4,16.41,16.62,1147400,8.485,8.7,8.205,8.31,2294800,0.0,1.0
2003-05-16,16.68,17.079,16.61,16.78,338600,8.34,8.5395,8.305,8.39,677200,0.0,1.0
2003-05-19,15.79,16.7,15.72,16.67,673800,7.895,8.35,7.86,8.335,1347600,0.0,1.0
2003-05-20,15.34,16.0,15.27,15.85,328700,7.67,8.0,7.635,7.925,657400,0.0,1.0
2003-05-21,15.72,15.74,15.24,15.34,306500,7.86,7.87,7.62,7.67,613000,0.0,1.0
2003-05-22,15.9,16.39,15.71,15.75,364100,7.95,8.195,7.855,7.875,728200,0.0,1.0
2003-05-23,16.01,16.02,15.71,15.9,136500,8.005,8.01,7.855,7.95,273000,0.0,1.0
2003-05-27,16.8,16.9,15.75,15.83,591100,8.4,8.45,7.875,7.915,1182200,0.0,1.0
2003-05-28,17.02,17.61,16.85,16.95,696100,8.51,8.805,8.425,8.475,1392200,0.0,1.0
2003-05-29,17.27,17.36,16.85,17.1,519300,8.635,8.68,8.425,8.55,1038600,0.0,1.0
2003-05-30,17.318,17.72,17.12,17.25,337500,8.659,8.86,8.56,8.625,675000,0.0,1.0
2003-06-02,16.02,17.65,15.94,17.45,764000,8.01,8.825,7.97,8.725,1528000,0.0,1.0
2003-06-03,17.01,17.24,15.86,15.93,1145500,8.505,8.62,7.93,7.965,2291000,0.0,1.0
2003-06-04,17.349,17.43,16.72,17.14,666800,8.6745,8.715,8.36,8.57,1333600,0.0,1.0
2003-06-05,17.86,17.98,17.0,17.39,391700,8.93,8.99,8.5,8.695,783400,0.0,1.0
2003-06-06,17.38,18.86,17.18,17.95,753200,8.69,9.43,8.59,8.975,1506400,0.0,1.0
2003-06-09,16.91,17.25,16.84,17.21,700700,8.455,8.625,8.42,8.605,1401400,0.0,1.0
2003-06-10,17.27,17.42,16.89,16.96,220700,8.635,8.71,8.445,8.48,441400,0.0,1.0
2003-06-11,17.0,17.28,16.7,17.15,707200,8.5,8.64,8.35,8.575,1414400,0.0,1.0
2003-06-12,16.96,17.24,16.66,17.03,329000,8.48,8.62,8.33,8.515,658000,0.0,1.0
2003-06-13,16.79,17.06,16.65,16.99,362400,8.395,8.53,8.325,8.495,724800,0.0,1.0
2003-06-16,16.19,16.81,15.86,16.7,998900,8.095,8.405,7.93,8.35,1997800,0.0,1.0
2003-06-17,16.69,16.84,15.94,16.23,747100,8.345,8.42,7.97,8.115,1494200,0.0,1.0
2003-06-18,17.92,18.3,16.21,16.79,805400,8.96,9.15,8.105,8.395,1610800,0.0,1.0
2003-06-19,17.33,18.16,17.233,17.86,477100,8.665,9.08,8.6165,8.93,954200,0.0,1.0
2003-06-20,17.12,17.55,16.93,17.31,245400,8.56,8.775,8.465,8.655,490800,0.0,1.0
2003-06-23,17.0,17.24,16.72,17.19,264700,8.5,8.62,8.36,8.595,529400,0.0,1.0
2003-06-24,16.7,17.11,16.5,16.86,257800,8.35,8.555,8.25,8.43,515600,0.0,1.0
2003-06-25,16.71,17.01,16.4503,16.72,309600,8.355,8.505,8.22515,8.36,619200,0.0,1.0
2003-06-26,16.93,17.23,16.44,16.49,770900,8.465,8.615,8.22,8.245,1541800,0.0,1.0
2003-06-27,16.43,17.34,16.42,16.96,602800,8.215,8.67,8.21,8.48,1205600,0.0,1.0
2003-06-30,16.62,16.94,16.43,16.52,725400,8.31,8.47,8.215,8.26,1450800,0.0,1.0
2003-07-01,16.58,16.85,16.25,16.85,745900,8.29,8.425,8.125,8.425,1491800,0.0,1.0
2003-07-02,16.64,16.75,16.21,16.59,1230000,8.32,8.375,8.105,8.295,2460000,0.0,1.0
2003-07-03,16.58,16.73,16.39,16.47,270700,8.29,8.365,8.195,8.235,541400,0.0,1.0
2003-07-07,17.14,17.46,16.72,16.77,921900,8.57,8.73,8.36,8.385,1843800,0.0,1.0
2003-07-08,17.49,17.96,17.1,17.1,599300,8.745,8.98,8.55,8.55,1198600,0.0,1.0
2003-07-09,17.66,17.974,17.24,17.5,381900,8.83,8.987,8.62,8.75,763800,0.0,1.0
2003-07-10,16.91,17.75,16.9,17.5,572800,8.455,8.875,8.45,8.75,1145600,0.0,1.0
2003-07-11,17.19,17.58,16.89,16.98,431600,8.595,8.79,8.445,8.49,863200,0.0,1.0
2003-07-14,18.0,18.64,17.37,17.43,1210900,9.0,9.32,8.685,8.715,2421800,0.0,1.0
2003-07-15,17.55,18.4,17.5,18.23,400500,8.775,9.2,8.75,9.115,801000,0.0,1.0
2003-07-16,17.65,18.0,17.35,17.68,301700,8.825,9.0,8.675,8.84,603400,0.0,1.0
2003-07-17,16.8,17.4,16.28,17.39,512200,8.4,8.7,8.14,8.695,1024400,0.0,1.0
2003-07-18,17.16,17.28,16.2,16.79,359100,8.58,8.64,8.1,8.395,718200,0.0,1.0
2003-07-21,16.42,17.25,16.41,17.15,255100,8.21,8.625,8.205,8.575,510200,0.0,1.0
2003-07-22,16.94,17.21,16.45,16.57,328700,8.47,8.605,8.225,8.285,657400,0.0,1.0
2003-07-23,17.0,17.15,16.63,16.9,287600,8.5,8.575,8.315,8.45,575200,0.0,1.0
2003-07-24,17.41,17.89,16.62,16.9,1254800,8.705,8.945,8.31,8.45,2509600,0.0,1.0
2003-07-25,17.64,17.92,16.63,17.49,463000,8.82,8.96,8.315,8.745,926000,0.0,1.0
2003-07-28,18.26,18.5,17.58,17.73,391000,9.13,9.25,8.79,8.865,782000,0.0,1.0
2003-07-29,17.84,18.5,17.2,18.28,547100,8.92,9.25,8.6,9.14,1094200,0.0,1.0
2003-07-30,18.25,18.28,17.56,17.91,353800,9.125,9.14,8.78,8.955,707600,0.0,1.0
2003-07-31,18.75,19.24,18.32,18.34,802000,9.375,9.62,9.16,9.17,1604000,0.0,1.0
2003-08-01,18.06,18.8,17.62,18.75,486300,9.03,9.4,8.81,9.375,972600,0.0,1.0
2003-08-04,17.92,18.1,17.33,18.0,457900,8.96,9.05,8.665,9.0,915800,0.0,1.0
2003-08-05,17.1,18.05,17.08,17.96,281700,8.55,9.025,8.54,8.98,563400,0.0,1.0
2003-08-06,17.0,17.42,16.68,17.06,390900,8.5,8.71,8.34,8.53,781800,0.0,1.0
2003-08-07,17.02,17.43,16.6,17.01,476200,8.51,8.715,8.3,8.505,952400,0.0,1.0
2003-08-08,17.09,17.19,16.68,16.88,224900,8.545,8.595,8.34,8.44,449800,0.0,1.0
2003-08-11,17.5,17.54,17.02,17.02,177100,8.75,8.77,8.51,8.51,354200,0.0,1.0
2003-08-12,18.07,18.16,17.63,17.71,351500,9.035,9.08,8.815,8.855,703000,0.0,1.0
2003-08-13,17.98,18.41,17.84,18.14,432600,8.99,9.205,8.92,9.07,865200,0.0,1.0
2003-08-14,17.55,18.12,17.55,17.861,324500,8.775,9.06,8.775,8.9305,649000,0.0,1.0
2003-08-15,17.62,17.85,17.54,17.55,216700,8.81,8.925,8.77,8.775,433400,0.0,1.0
2003-08-18,18.575,18.74,17.58,17.73,350000,9.2875,9.37,8.79,8.865,700000,0.0,1.0
2003-08-19,18.8,19.08,18.22,18.46,354900,9.4,9.54,9.11,9.23,709800,0.0,1.0
2003-08-20,19.54,19.6,18.41,18.58,661100,9.77,9.8,9.205,9.29,1322200,0.0,1.0
2003-08-21,19.61,20.25,18.88,19.64,716300,9.805,10.125,9.44,9.82,1432600,0.0,1.0
2003-08-22,19.0,20.1,18.91,19.95,696900,9.5,10.05,9.455,9.975,1393800,0.0,1.0
2003-08-25,18.81,19.01,18.67,18.91,324800,9.405,9.505,9.335,9.455,649600,0.0,1.0
2003-08-26,18.65,18.93,18.39,18.81,382600,9.325,9.465,9.195,9.405,765200,0.0,1.0
2003-08-27,18.97,19.169,18.62,18.66,263000,9.485,9.5845,9.31,9.33,526000,0.0,1.0
2003-08-28,19.3,19.45,18.92,19.08,371100,9.65,9.725,9.46,9.54,742200,0.0,1.0
2003-08-29,19.61,19.65,19.25,19.36,345900,9.805,9.825,9.625,9.68,691800,0.0,1.0
2003-09-02,20.59,20.75,19.9,20.01,962500,10.295,10.375,9.95,10.005,1925000,0.0,1.0
2003-09-03,20.45,20.65,20.1,20.52,451900,10.225,10.325,10.05,10.26,903800,0.0,1.0
2003-09-04,20.6,20.72,20.24,20.35,315500,10.3,10.36,10.12,10.175,631000,0.0,1.0
2003-09-05,20.27,20.76,20.18,20.65,589500,10.135,10.38,10.09,10.325,1179000,0.0,1.0
2003-09-08,20.96,21.0,20.25,20.3,523600,10.48,10.5,10.125,10.15,1047200,0.0,1.0
2003-09-09,20.72,21.85,20.6,20.75,900300,10.36,10.925,10.3,10.375,1800600,0.0,1.0
2003-09-10,20.3,20.85,19.9,20.55,677800,10.15,10.425,9.95,10.275,1355600,0.0,1.0
2003-09-11,19.6,20.67,18.75,20.3,1650900,9.8,10.335,9.375,10.15,3301800,0.0,1.0
2003-09-12,20.43,20.61,19.451,19.47,938600,10.215,10.305,9.7255,9.735,1877200,0.0,1.0
2003-09-15,19.92,20.5,19.84,20.26,395100,9.96,10.25,9.92,10.13,790200,0.0,1.0
2003-09-16,21.13,21.13,19.85,19.99,552400,10.565,10.565,9.925,9.995,1104800,0.0,1.0
2003-09-17,20.72,21.5,20.5,21.13,352700,10.36,10.75,10.25,10.565,705400,0.0,1.0
2003-09-18,20.8,21.29,20.5,20.64,377700,10.4,10.645,10.25,10.32,755400,0.0,1.0
2003-09-19,20.65,21.03,20.57,20.8,512700,10.325,10.515,10.285,10.4,1025400,0.0,1.0
2003-09-22,20.23,20.88,20.15,20.34,374400,10.115,10.44,10.075,10.17,748800,0.0,1.0
2003-09-23,20.92,21.08,20.17,20.3,419800,10.46,10.54,10.085,10.15,839600,0.0,1.0
2003-09-24,20.0,21.0,20.0,20.86,421500,10.0,10.5,10.0,10.43,843000,0.0,1.0
2003-09-25,19.25,20.24,19.19,20.0,919100,9.625,10.12,9.595,10.0,1838200,0.0,1.0
2003-09-26,18.62,19.38,18.27,19.26,897200,9.31,9.69,9.135,9.63,1794400,0.0,1.0
2003-09-29,19.32,19.4,18.04,18.7,692200,9.66,9.7,9.02,9.35,1384400,0.0,1.0
2003-09-30,19.24,19.32,19.0,19.04,1082300,9.62,9.66,9.5,9.52,2164600,0.0,1.0
2003-10-01,19.76,20.14,19.25,19.28,660700,9.88,10.07,9.625,9.64,1321400,0.0,1.0
2003-10-02,19.87,20.15,19.7,19.8,369600,9.935,10.075,9.85,9.9,739200,0.0,1.0
2003-10-03,20.9,21.58,20.21,20.21,835200,10.45,10.79,10.105,10.105,1670400,0.0,1.0
2003-10-06,21.8,21.85,20.9,20.9,455500,10.9,10.925,10.45,10.45,911000,0.0,1.0
2003-10-07,21.93,21.97,21.25,21.83,499700,10.965,10.985,10.625,10.915,999400,0.0,1.0
2003-10-08,21.61,21.95,21.42,21.92,367400,10.805,10.975,10.71,10.96,734800,0.0,1.0
2003-10-09,21.79,22.25,21.25,21.76,583900,10.895,11.125,10.625,10.88,1167800,0.0,1.0
2003-10-10,23.01,23.01,21.4,21.75,982300,11.505,11.505,10.7,10.875,1964600,0.0,1.0
2003-10-13,24.07,24.38,22.81,23.0,1147500,12.035,12.19,11.405,11.5,2295000,0.0,1.0
2003-10-14,25.31,25.6,24.0,24.05,1042200,12.655,12.8,12.0,12.025,2084400,0.0,1.0
2003-10-15,24.37,26.17,24.15,25.84,1098400,12.185,13.085,12.075,12.92,2196800,0.0,1.0
2003-10-16,24.15,25.0,24.06,24.36,796000,12.075,12.5,12.03,12.18,1592000,0.0,1.0
2003-10-17,23.03,24.2,22.833,24.19,646700,11.515,12.1,11.4165,12.095,1293400,0.0,1.0
2003-10-20,23.69,24.01,23.0,23.05,277200,11.845,12.005,11.5,11.525,554400,0.0,1.0
2003-10-21,24.37,25.0,23.58,23.69,387500,12.185,12.5,11.79,11.845,775000,0.0,1.0
2003-10-22,23.53,24.35,23.3,24.27,449000,11.765,12.175,11.65,12.135,898000,0.0,1.0
2003-10-23,23.3,23.53,22.9,23.35,399400,11.65,11.765,11.45,11.675,798800,0.0,1.0
2003-10-24,22.62,23.5,22.46,23.5,589100,11.31,11.75,11.23,11.75,1178200,0.0,1.0
2003-10-27,22.95,23.41,22.59,22.7,655900,11.475,11.705,11.295,11.35,1311800,0.0,1.0
2003-10-28,24.16,24.19,22.91,22.91,410000,12.08,12.095,11.455,11.455,820000,0.0,1.0
2003-10-29,24.28,25.49,24.02,24.132,972600,12.14,12.745,12.01,12.066,1945200,0.0,1.0
2003-10-30,25.2,27.45,24.5,26.61,2370800,12.6,13.725,12.25,13.305,4741600,0.0,1.0
2003-10-31,25.01,25.54,24.5,24.91,597600,12.505,12.77,12.25,12.455,1195200,0.0,1.0
2003-11-03,25.74,25.98,24.75,25.13,586800,12.87,12.99,12.375,12.565,1173600,0.0,1.0
2003-11-04,25.3,25.83,24.8,25.73,488700,12.65,12.915,12.4,12.865,977400,0.0,1.0
2003-11-05,25.42,25.63,24.88,25.33,281900,12.71,12.815,12.44,12.665,563800,0.0,1.0
2003-11-06,25.16,25.69,25.01,25.36,447500,12.58,12.845,12.505,12.68,895000,0.0,1.0
2003-11-07,25.49,26.0,24.8,25.24,506200,12.745,13.0,12.4,12.62,1012400,0.0,1.0
2003-11-10,24.55,25.65,24.4,25.5,572600,12.275,12.825,12.2,12.75,1145200,0.0,1.0
2003-11-11,23.51,24.58,23.34,24.4,800500,11.755,12.29,11.67,12.2,1601000,0.0,1.0
2003-11-12,25.32,25.6,23.46,23.5,3200500,12.66,12.8,11.73,11.75,6401000,0.0,1.0
2003-11-13,25.84,26.27,25.01,25.4,1141400,12.92,13.135,12.505,12.7,2282800,0.0,1.0
2003-11-14,25.07,26.55,25.06,26.05,950900,12.535,13.275,12.53,13.025,1901800,0.0,1.0
2003-11-17,25.1,25.29,24.5,24.76,776200,12.55,12.645,12.25,12.38,1552400,0.0,1.0
2003-11-18,24.15,25.83,24.06,25.4,856800,12.075,12.915,12.03,12.7,1713600,0.0,1.0
2003-11-19,23.77,24.35,23.53,24.29,919400,11.885,12.175,11.765,12.145,1838800,0.0,1.0
2003-11-20,23.8,24.5,23.3,23.65,685600,11.9,12.25,11.65,11.825,1371200,0.0,1.0
2003-11-21,23.44,24.22,23.3,23.81,768500,11.72,12.11,11.65,11.905,1537000,0.0,1.0
2003-11-24,24.54,24.62,23.56,23.6,640100,12.27,12.31,11.78,11.8,1280200,0.0,1.0
2003-11-25,24.85,25.17,24.6,24.61,493300,12.425,12.585,12.3,12.305,986600,0.0,1.0
2003-11-26,24.98,25.33,24.62,24.94,673100,12.49,12.665,12.31,12.47,1346200,0.0,1.0
2003-11-28,25.82,25.9,24.65,24.85,324200,12.91,12.95,12.325,12.425,648400,0.0,1.0
2003-12-01,26.09,26.4,25.78,26.13,609000,13.045,13.2,12.89,13.065,1218000,0.0,1.0
2003-12-02,25.74,26.21,25.57,26.13,359200,12.87,13.105,12.785,13.065,718400,0.0,1.0
2003-12-03,25.0,26.75,24.89,26.25,578400,12.5,13.375,12.445,13.125,1156800,0.0,1.0
2003-12-04,25.21,25.41,24.62,25.1,683600,12.605,12.705,12.31,12.55,1367200,0.0,1.0
2003-12-05,24.95,25.16,24.55,24.8,454400,12.475,12.58,12.275,12.4,908800,0.0,1.0
2003-12-08,23.89,25.1,23.64,24.86,767500,11.945,12.55,11.82,12.43,1535000,0.0,1.0
2003-12-09,22.72,24.0,22.5,23.94,859000,11.36,12.0,11.25,11.97,1718000,0.0,1.0
2003-12-10,22.39,23.13,21.79,22.71,617000,11.195,11.565,10.895,11.355,1234000,0.0,1.0
2003-12-11,23.9,24.15,22.98,23.0,1067700,11.95,12.075,11.49,11.5,2135400,0.0,1.0
2003-12-12,24.15,24.36,23.69,23.99,460600,12.075,12.18,11.845,11.995,921200,0.0,1.0
2003-12-15,24.37,24.88,24.18,24.78,905400,12.185,12.44,12.09,12.39,1810800,0.0,1.0
2003-12-16,24.04,24.22,23.66,24.13,617300,12.02,12.11,11.83,12.065,1234600,0.0,1.0
2003-12-17,23.92,24.1,23.47,23.93,252200,11.96,12.05,11.735,11.965,504400,0.0,1.0
2003-12-18,24.63,24.78,23.86,23.91,234400,12.315,12.39,11.93,11.955,468800,0.0,1.0
2003-12-19,24.36,25.15,23.96,24.7,557500,12.18,12.575,11.98,12.35,1115000,0.0,1.0
2003-12-22,24.91,24.91,24.18,24.43,314300,12.455,12.455,12.09,12.215,628600,0.0,1.0
2003-12-23,25.23,25.24,24.66,24.8381,268300,12.615,12.62,12.33,12.41905,536600,0.0,1.0
2003-12-24,24.84,25.34,24.84,25.15,113200,12.42,12.67,12.42,12.575,226400,0.0,1.0
2003-12-26,24.96,25.31,24.8,24.83,76400,12.48,12.655,12.4,12.415,152800,0.0,1.0
2003-12-29,25.55,25.7,24.75,24.79,395400,12.775,12.85,12.375,12.395,790800,0.0,1.0
2003-12-30,25.54,25.64,25.23,25.33,517500,12.77,12.82,12.615,12.665,1035000,0.0,1.0
2003-12-31,25.1,25.79,25.0,25.58,294500,12.55,12.895,12.5,12.79,589000,0.0,1.0
2004-01-02,26.05,26.25,25.13,25.149,443400,13.025,13.125,12.565,12.5745,886800,0.0,1.0
2004-01-05,27.0,27.0,26.09,26.13,724600,13.5,13.5,13.045,13.065,1449200,0.0,1.0
2004-01-06,27.23,27.68,26.82,26.93,572300,13.615,13.84,13.41,13.465,1144600,0.0,1.0
2004-01-07,27.35,27.73,26.95,27.0954,537700,13.675,13.865,13.475,13.5477,1075400,0.0,1.0
2004-01-08,28.48,28.49,27.32,27.3381,763800,14.24,14.245,13.66,13.66905,1527600,0.0,1.0
2004-01-09,27.65,28.63,27.51,28.1854,808500,13.825,14.315,13.755,14.0927,1617000,0.0,1.0
2004-01-12,29.2,29.62,27.64,27.65,1075500,14.6,14.81,13.82,13.825,2151000,0.0,1.0
2004-01-13,29.95,30.29,28.75,29.35,1188600,14.975,15.145,14.375,14.675,2377200,0.0,1.0
2004-01-14,29.66,30.88,29.47,30.171,965600,14.83,15.44,14.735,15.0855,1931200,0.0,1.0
2004-01-15,30.0,30.3,28.98,29.6581,540300,15.0,15.15,14.49,14.82905,1080600,0.0,1.0
2004-01-16,31.63,31.98,30.29,30.33,1013600,15.815,15.99,15.145,15.165,2027200,0.0,1.0
2004-01-20,32.94,32.95,31.67,31.7,1347100,16.47,16.475,15.835,15.85,2694200,0.0,1.0
2004-01-21,31.05,32.75,30.35,32.73,1505600,15.525,16.375,15.175,16.365,3011200,0.0,1.0
2004-01-22,36.05,39.21,35.48,35.99,5562100,18.025,19.605,17.74,17.995,11124200,0.0,1.0
2004-01-23,37.63,37.63,35.58,35.65,1448000,18.815,18.815,17.79,17.825,2896000,0.0,1.0
2004-01-26,38.21,38.5,35.81,35.82,1223600,19.105,19.25,17.905,17.91,2447200,0.0,1.0
2004-01-27,36.43,38.18,36.11,38.05,952900,18.215,19.09,18.055,19.025,1905800,0.0,1.0
2004-01-28,36.0,36.97,35.59,36.72,1529000,18.0,18.485,17.795,18.36,3058000,0.0,1.0
2004-01-29,34.82,36.4,33.19,36.39,2299800,17.41,18.2,16.595,18.195,4599600,0.0,1.0
2004-01-30,34.0,34.98,33.58,34.83,1197200,17.0,17.49,16.79,17.415,2394400,0.0,1.0
2004-02-02,32.94,34.15,31.99,32.5,2029200,16.47,17.075,15.995,16.25,4058400,0.0,1.0
2004-02-03,31.43,32.98,31.26,32.79,1617200,15.715,16.49,15.63,16.395,3234400,0.0,1.0
2004-02-04,32.87,33.86,30.15,31.0,2501800,16.435,16.93,15.075,15.5,5003600,0.0,1.0
2004-02-05,33.4,33.8,32.25,32.65,1024800,16.7,16.9,16.125,16.325,2049600,0.0,1.0
2004-02-06,35.2,35.75,33.55,33.55,1262200,17.6,17.875,16.775,16.775,2524400,0.0,1.0
2004-02-09,36.13,38.029,35.61,35.78,1809800,18.065,19.0145,17.805,17.89,3619600,0.0,1.0
2004-02-10,35.72,36.68,35.13,36.31,781900,17.86,18.34,17.565,18.155,1563800,0.0,1.0
2004-02-11,35.92,36.21,35.21,35.55,885000,17.96,18.105,17.605,17.775,1770000,0.0,1.0
2004-02-12,35.81,36.745,35.59,35.6,662000,17.905,18.3725,17.795,17.8,1324000,0.0,1.0
2004-02-13,36.19,37.29,35.96,36.71,967500,18.095,18.645,17.98,18.355,1935000,0.0,1.0
2004-02-17,36.9,37.39,35.62,36.53,922400,18.45,18.695,17.81,18.265,1844800,0.0,1.0
2004-02-18,37.47,37.69,36.25,36.91,618600,18.735,18.845,18.125,18.455,1237200,0.0,1.0
2004-02-19,35.53,38.25,35.19,37.77,998600,17.765,19.125,17.595,18.885,1997200,0.0,1.0
2004-02-20,35.51,36.1,34.55,35.66,727600,17.755,18.05,17.275,17.83,1455200,0.0,1.0
2004-02-23,34.51,35.78,33.63,35.53,997200,17.255,17.89,16.815,17.765,1994400,0.0,1.0
2004-02-24,33.52,34.5,32.62,34.411,1100400,16.76,17.25,16.31,17.2055,2200800,0.0,1.0
2004-02-25,32.9,34.19,32.7,33.45,1264800,16.45,17.095,16.35,16.725,2529600,0.0,1.0
2004-02-26,33.7,34.18,32.04,32.89,2035000,16.85,17.09,16.02,16.445,4070000,0.0,1.0
2004-02-27,33.0,34.77,32.56,34.0,1802800,16.5,17.385,16.28,17.0,3605600,0.0,1.0
2004-03-01,33.03,33.44,32.65,33.4,988500,16.515,16.72,16.325,16.7,1977000,0.0,1.0
2004-03-02,33.79,35.42,33.634,34.54,1697900,16.895,17.71,16.817,17.27,3395800,0.0,1.0
2004-03-03,32.9,33.595,32.76,33.59,770700,16.45,16.7975,16.38,16.795,1541400,0.0,1.0
2004-03-04,32.82,33.35,32.16,32.88,910800,16.41,16.675,16.08,16.44,1821600,0.0,1.0
2004-03-05,32.71,34.0,32.43,32.43,785300,16.355,17.0,16.215,16.215,1570600,0.0,1.0
2004-03-08,31.53,33.03,31.1,32.88,976300,15.765,16.515,15.55,16.44,1952600,0.0,1.0
2004-03-09,30.35,31.69,29.66,31.66,1512800,15.175,15.845,14.83,15.83,3025600,0.0,1.0
2004-03-10,29.81,31.25,29.73,30.45,1292000,14.905,15.625,14.865,15.225,2584000,0.0,1.0
2004-03-11,28.79,30.4,28.49,29.45,1666300,14.395,15.2,14.245,14.725,3332600,0.0,1.0
2004-03-12,29.56,30.63,29.02,29.03,1465100,14.78,15.315,14.51,14.515,2930200,0.0,1.0
2004-03-15,27.99,29.95,27.95,29.3,588600,13.995,14.975,13.975,14.65,1177200,0.0,1.0
2004-03-16,27.32,29.21,27.14,28.5,2048200,13.66,14.605,13.57,14.25,4096400,0.0,1.0
2004-03-17,28.64,30.4,27.76,28.0,2964500,14.32,15.2,13.88,14.0,5929000,0.0,1.0
2004-03-18,28.42,28.9,27.41,28.5,1466800,14.21,14.45,13.705,14.25,2933600,0.0,1.0
2004-03-19,27.91,28.89,27.75,28.52,765500,13.955,14.445,13.875,14.26,1531000,0.0,1.0
2004-03-22,28.2,28.77,27.16,28.57,2220400,14.1,14.385,13.58,14.285,4440800,0.0,1.0
2004-03-23,28.18,29.41,27.77,28.66,1783400,14.09,14.705,13.885,14.33,3566800,0.0,1.0
2004-03-24,28.48,28.94,27.97,28.49,1503000,14.24,14.47,13.985,14.245,3006000,0.0,1.0
2004-03-25,31.94,31.95,28.89,28.96,2681700,15.97,15.975,14.445,14.48,5363400,0.0,1.0
2004-03-26,31.87,32.83,31.35,31.55,1251900,15.935,16.415,15.675,15.775,2503800,0.0,1.0
2004-03-29,33.2,33.25,32.25,32.25,1140000,16.6,16.625,16.125,16.125,2280000,0.0,1.0
2004-03-30,34.46,34.84,33.5,34.3,1427000,17.23,17.42,16.75,17.15,2854000,0.0,1.0
2004-03-31,33.82,34.6,33.34,34.56,1148800,16.91,17.3,16.67,17.28,2297600,0.0,1.0
2004-04-01,34.9,35.0,33.55,34.13,793900,17.45,17.5,16.775,17.065,1587800,0.0,1.0
2004-04-02,34.74,35.6,34.4,34.8,1465500,17.37,17.8,17.2,17.4,2931000,0.0,1.0
2004-04-05,34.53,34.94,33.8,34.9,745400,17.265,17.47,16.9,17.45,1490800,0.0,1.0
2004-04-06,33.64,34.49,33.52,34.31,609400,16.82,17.245,16.76,17.155,1218800,0.0,1.0
2004-04-07,33.85,34.08,33.1,33.7,666800,16.925,17.04,16.55,16.85,1333600,0.0,1.0
2004-04-08,34.18,34.3,33.67,34.11,581600,17.09,17.15,16.835,17.055,1163200,0.0,1.0
2004-04-12,34.12,34.83,34.0,34.2,427200,17.06,17.415,17.0,17.1,854400,0.0,1.0
2004-04-13,33.34,34.52,33.09,34.14,537600,16.67,17.26,16.545,17.07,1075200,0.0,1.0
2004-04-14,32.71,33.39,31.84,32.86,675800,16.355,16.695,15.92,16.43,1351600,0.0,1.0
2004-04-15,32.04,33.22,31.75,32.93,675500,16.02,16.61,15.875,16.465,1351000,0.0,1.0
2004-04-16,30.8,32.0,30.6,31.98,878500,15.4,16.0,15.3,15.99,1757000,0.0,1.0
2004-04-19,31.17,31.76,30.47,30.7,883100,15.585,15.88,15.235,15.35,1766200,0.0,1.0
2004-04-20,30.14,31.95,30.14,31.38,713900,15.07,15.975,15.07,15.69,1427800,0.0,1.0
2004-04-21,31.83,32.6,30.15,30.27,1319300,15.915,16.3,15.075,15.135,2638600,0.0,1.0
2004-04-22,31.07,32.27,29.43,31.74,2780200,15.535,16.135,14.715,15.87,5560400,0.0,1.0
2004-04-23,31.6,32.12,30.95,30.95,904500,15.8,16.06,15.475,15.475,1809000,0.0,1.0
2004-04-26,30.75,32.2,30.62,31.59,742800,15.375,16.1,15.31,15.795,1485600,0.0,1.0
2004-04-27,30.0,30.96,29.91,30.92,551700,15.0,15.48,14.955,15.46,1103400,0.0,1.0
2004-04-28,28.88,30.2,28.82,30.0,589200,14.44,15.1,14.41,15.0,1178400,0.0,1.0
2004-04-29,28.1,29.55,27.91,28.9,1216000,14.05,14.775,13.955,14.45,2432000,0.0,1.0
2004-04-30,25.49,28.4,25.25,28.1,1459600,12.745,14.2,12.625,14.05,2919200,0.0,1.0
2004-05-03,27.26,27.45,25.06,25.51,1949200,13.63,13.725,12.53,12.755,3898400,0.0,1.0
2004-05-04,27.58,28.07,26.56,27.3,1109500,13.79,14.035,13.28,13.65,2219000,0.0,1.0
2004-05-05,27.42,27.76,27.05,27.57,707500,13.71,13.88,13.525,13.785,1415000,0.0,1.0
2004-05-06,26.9,27.3,26.12,27.06,743100,13.45,13.65,13.06,13.53,1486200,0.0,1.0
2004-05-07,27.38,28.3,26.69,26.809,1289200,13.69,14.15,13.345,13.4045,2578400,0.0,1.0
2004-05-10,26.17,27.23,25.525,27.12,937300,13.085,13.615,12.7625,13.56,1874600,0.0,1.0
2004-05-11,27.93,27.97,26.54,26.55,747000,13.965,13.985,13.27,13.275,1494000,0.0,1.0
2004-05-12,27.41,27.91,26.31,27.91,757100,13.705,13.955,13.155,13.955,1514200,0.0,1.0
2004-05-13,27.47,27.7,26.56,27.0,640000,13.735,13.85,13.28,13.5,1280000,0.0,1.0
2004-05-14,27.02,27.66,26.6,27.43,715200,13.51,13.83,13.3,13.715,1430400,0.0,1.0
2004-05-17,26.32,26.85,25.77,26.65,915400,13.16,13.425,12.885,13.325,1830800,0.0,1.0
2004-05-18,26.65,27.14,26.47,26.5,470500,13.325,13.57,13.235,13.25,941000,0.0,1.0
2004-05-19,27.45,28.51,27.22,27.23,827600,13.725,14.255,13.61,13.615,1655200,0.0,1.0
2004-05-20,27.65,28.06,27.31,27.66,706000,13.825,14.03,13.655,13.83,1412000,0.0,1.0
2004-05-21,27.57,28.22,27.3,27.71,453800,13.785,14.11,13.65,13.855,907600,0.0,1.0
2004-05-24,28.18,28.75,27.83,28.0,678600,14.09,14.375,13.915,14.0,1357200,0.0,1.0
2004-05-25,29.46,29.46,27.93,28.1,736600,14.73,14.73,13.965,14.05,1473200,0.0,1.0
2004-05-26,29.88,30.29,29.25,29.43,848400,14.94,15.145,14.625,14.715,1696800,0.0,1.0
2004-05-27,29.47,30.1,28.9,29.95,457100,14.735,15.05,14.45,14.975,914200,0.0,1.0
2004-05-28,29.68,29.76,28.86,29.41,351400,14.84,14.88,14.43,14.705,702800,0.0,1.0
2004-06-01,29.97,29.99,29.32,29.7,480100,14.985,14.995,14.66,14.85,960200,0.0,1.0
2004-06-02,30.09,30.75,29.7,30.55,909200,15.045,15.375,14.85,15.275,1818400,0.0,1.0
2004-06-03,28.2,29.95,27.53,29.85,2127600,14.1,14.975,13.765,14.925,4255200,0.0,1.0
2004-06-04,28.2,28.72,27.95,28.61,969500,14.1,14.36,13.975,14.305,1939000,0.0,1.0
2004-06-07,28.1,28.59,27.67,28.4,1029300,14.05,14.295,13.835,14.2,2058600,0.0,1.0
2004-06-08,28.12,28.33,27.82,28.06,603500,14.06,14.165,13.91,14.03,1207000,0.0,1.0
2004-06-09,26.92,28.05,26.88,28.05,724400,13.46,14.025,13.44,14.025,1448800,0.0,1.0
2004-06-10,26.75,27.33,26.33,26.76,803800,13.375,13.665,13.165,13.38,1607600,0.0,1.0
2004-06-14,26.04,26.6,25.35,26.55,926000,13.02,13.3,12.675,13.275,1852000,0.0,1.0
2004-06-15,26.84,27.17,26.22,26.53,686600,13.42,13.585,13.11,13.265,1373200,0.0,1.0
2004-06-16,24.21,26.77,23.8,26.75,3934300,12.105,13.385,11.9,13.375,7868600,0.0,1.0
2004-06-17,23.75,24.5,23.39,24.29,2085700,11.875,12.25,11.695,12.145,4171400,0.0,1.0
2004-06-18,23.56,24.53,23.32,23.52,1702500,11.78,12.265,11.66,11.76,3405000,0.0,1.0
2004-06-21,22.43,23.79,22.08,23.77,1720100,11.215,11.895,11.04,11.885,3440200,0.0,1.0
2004-06-22,23.4,23.5,21.85,22.39,2373500,11.7,11.75,10.925,11.195,4747000,0.0,1.0
2004-06-23,24.42,24.95,23.05,23.41,1866500,12.21,12.475,11.525,11.705,3733000,0.0,1.0
2004-06-24,24.83,24.96,23.9,24.62,1509300,12.415,12.48,11.95,12.31,3018600,0.0,1.0
2004-06-25,25.46,25.87,24.75,24.75,901200,12.73,12.935,12.375,12.375,1802400,0.0,1.0
2004-06-28,25.33,25.89,25.17,25.49,903200,12.665,12.945,12.585,12.745,1806400,0.0,1.0
2004-06-29,26.1,26.95,25.14,25.31,1689300,13.05,13.475,12.57,12.655,3378600,0.0,1.0
2004-06-30,26.48,26.74,25.69,26.1,1312000,13.24,13.37,12.845,13.05,2624000,0.0,1.0
2004-07-01,25.36,26.449,24.9,26.29,857800,12.68,13.2245,12.45,13.145,1715600,0.0,1.0
2004-07-02,25.29,25.48,24.78,25.48,564200,12.645,12.74,12.39,12.74,1128400,0.0,1.0
2004-07-06,24.27,25.25,23.94,25.25,537800,12.135,12.625,11.97,12.625,1075600,0.0,1.0
2004-07-07,24.06,24.62,23.72,24.08,806000,12.03,12.31,11.86,12.04,1612000,0.0,1.0
2004-07-08,23.5,24.11,23.41,23.87,829900,11.75,12.055,11.705,11.935,1659800,0.0,1.0
2004-07-09,24.24,24.75,23.5,23.5,899100,12.12,12.375,11.75,11.75,1798200,0.0,1.0
2004-07-12,22.85,24.15,22.77,24.11,1156600,11.425,12.075,11.385,12.055,2313200,0.0,1.0
2004-07-13,22.75,23.25,22.59,22.82,563400,11.375,11.625,11.295,11.41,1126800,0.0,1.0
2004-07-14,23.09,24.59,22.58,22.59,917600,11.545,12.295,11.29,11.295,1835200,0.0,1.0
2004-07-15,23.47,24.43,23.05,23.05,535100,11.735,12.215,11.525,11.525,1070200,0.0,1.0
2004-07-16,23.07,24.0,22.87,23.51,828100,11.535,12.0,11.435,11.755,1656200,0.0,1.0
2004-07-19,22.17,23.15,21.4,23.15,886600,11.085,11.575,10.7,11.575,1773200,0.0,1.0
2004-07-20,23.17,24.17,22.02,22.02,1119800,11.585,12.085,11.01,11.01,2239600,0.0,1.0
2004-07-21,22.4,23.72,21.67,23.5,1311000,11.2,11.86,10.835,11.75,2622000,0.0,1.0
2004-07-22,25.68,25.98,22.11,23.76,4933900,12.84,12.99,11.055,11.88,9867800,0.0,1.0
2004-07-23,24.66,25.689,24.34,25.46,1372600,12.33,12.8445,12.17,12.73,2745200,0.0,1.0
2004-07-26,24.65,25.18,23.62,24.57,1205200,12.325,12.59,11.81,12.285,2410400,0.0,1.0
2004-07-27,26.95,27.19,24.65,24.75,2016500,13.475,13.595,12.325,12.375,4033000,0.0,1.0
2004-07-28,26.2,26.9,25.19,26.83,1884700,13.1,13.45,12.595,13.415,3769400,0.0,1.0
2004-07-29,26.71,27.0,26.21,26.21,1173600,13.355,13.5,13.105,13.105,2347200,0.0,1.0
2004-07-30,26.19,26.7,25.95,26.61,773600,13.095,13.35,12.975,13.305,1547200,0.0,1.0
2004-08-02,25.37,26.15,25.21,26.05,1043800,12.685,13.075,12.605,13.025,2087600,0.0,1.0
2004-08-03,24.5,25.5,24.35,25.26,955300,12.25,12.75,12.175,12.63,1910600,0.0,1.0
2004-08-04,24.99,25.36,24.31,24.45,898500,12.495,12.68,12.155,12.225,1797000,0.0,1.0
2004-08-05,24.0,25.46,23.97,24.97,579300,12.0,12.73,11.985,12.485,1158600,0.0,1.0
2004-08-06,23.17,23.87,22.94,23.7,940800,11.585,11.935,11.47,11.85,1881600,0.0,1.0
2004-08-09,23.28,23.75,22.88,23.3,900500,11.64,11.875,11.44,11.65,1801000,0.0,1.0
2004-08-10,23.86,24.04,23.25,23.35,743200,11.93,12.02,11.625,11.675,1486400,0.0,1.0
2004-08-11,22.8,23.41,21.9,23.08,1053300,11.4,11.705,10.95,11.54,2106600,0.0,1.0
2004-08-12,22.44,23.21,22.28,22.68,747500,11.22,11.605,11.14,11.34,1495000,0.0,1.0
2004-08-13,21.78,22.78,21.62,22.61,1149200,10.89,11.39,10.81,11.305,2298400,0.0,1.0
2004-08-16,22.81,23.14,21.62,21.68,612000,11.405,11.57,10.81,10.84,1224000,0.0,1.0
2004-08-17,23.4,23.62,22.97,23.18,536400,11.7,11.81,11.485,11.59,1072800,0.0,1.0
2004-08-18,24.41,24.5,22.75,23.22,836100,12.205,12.25,11.375,11.61,1672200,0.0,1.0
2004-08-19,23.85,24.66,23.57,24.24,617600,11.925,12.33,11.785,12.12,1235200,0.0,1.0
2004-08-20,24.9,25.27,23.7,23.83,824000,12.45,12.635,11.85,11.915,1648000,0.0,1.0
2004-08-23,24.94,25.44,24.51,25.16,768400,12.47,12.72,12.255,12.58,1536800,0.0,1.0
2004-08-24,24.15,25.06,23.66,25.06,820600,12.075,12.53,11.83,12.53,1641200,0.0,1.0
2004-08-25,24.82,24.85,24.07,24.22,828000,12.41,12.425,12.035,12.11,1656000,0.0,1.0
2004-08-26,24.65,24.82,24.3,24.82,561200,12.325,12.41,12.15,12.41,1122400,0.0,1.0
2004-08-27,25.03,25.37,24.47,24.62,450300,12.515,12.685,12.235,12.31,900600,0.0,1.0
2004-08-30,24.35,25.01,24.25,25.01,544700,12.175,12.505,12.125,12.505,1089400,0.0,1.0
2004-08-31,24.57,24.65,24.15,24.25,515500,12.285,12.325,12.075,12.125,1031000,0.0,1.0
2004-09-01,24.79,25.29,24.3,24.5,586800,12.395,12.645,12.15,12.25,1173600,0.0,1.0
2004-09-02,25.59,25.69,24.51,24.51,596000,12.795,12.845,12.255,12.255,1192000,0.0,1.0
2004-09-03,24.41,25.56,24.34,25.5,590400,12.205,12.78,12.17,12.75,1180800,0.0,1.0
2004-09-07,24.67,25.0,24.47,24.85,578500,12.335,12.5,12.235,12.425,1157000,0.0,1.0
2004-09-08,24.47,24.92,24.4,24.91,564700,12.235,12.46,12.2,12.455,1129400,0.0,1.0
2004-09-09,25.69,25.97,24.55,24.72,922500,12.845,12.985,12.275,12.36,1845000,0.0,1.0
2004-09-10,27.65,27.75,25.0,25.87,1896700,13.825,13.875,12.5,12.935,3793400,0.0,1.0
2004-09-13,29.1,30.19,27.71,28.0,2255300,14.55,15.095,13.855,14.0,4510600,0.0,1.0
2004-09-14,29.7,29.78,28.63,29.05,779100,14.85,14.89,14.315,14.525,1558200,0.0,1.0
2004-09-15,28.97,29.5,28.41,29.5,770400,14.485,14.75,14.205,14.75,1540800,0.0,1.0
2004-09-16,29.8,29.99,29.0,29.09,635800,14.9,14.995,14.5,14.545,1271600,0.0,1.0
2004-09-17,30.05,30.17,29.2,29.97,812700,15.025,15.085,14.6,14.985,1625400,0.0,1.0
2004-09-20,30.495,30.97,29.71,30.09,774900,15.2475,15.485,14.855,15.045,1549800,0.0,1.0
2004-09-21,30.25,30.73,29.79,30.46,650700,15.125,15.365,14.895,15.23,1301400,0.0,1.0
2004-09-22,30.09,30.45,29.25,29.78,1010200,15.045,15.225,14.625,14.89,2020400,0.0,1.0
2004-09-23,31.04,31.28,29.99,29.99,908500,15.52,15.64,14.995,14.995,1817000,0.0,1.0
2004-09-24,29.84,31.22,29.72,30.99,873500,14.92,15.61,14.86,15.495,1747000,0.0,1.0
2004-09-27,29.25,29.7,29.03,29.7,606700,14.625,14.85,14.515,14.85,1213400,0.0,1.0
2004-09-28,28.64,29.72,27.94,29.41,1147300,14.32,14.86,13.97,14.705,2294600,0.0,1.0
2004-09-29,29.85,29.85,28.64,28.79,648400,14.925,14.925,14.32,14.395,1296800,0.0,1.0
2004-09-30,30.46,30.55,29.7,29.85,880500,15.23,15.275,14.85,14.925,1761000,0.0,1.0
2004-10-01,31.63,31.69,30.47,30.71,782000,15.815,15.845,15.235,15.355,1564000,0.0,1.0
2004-10-04,32.78,33.1604,31.83,31.87,1306700,16.39,16.5802,15.915,15.935,2613400,0.0,1.0
2004-10-05,32.9,33.96,32.43,32.91,1040300,16.45,16.98,16.215,16.455,2080600,0.0,1.0
2004-10-06,32.66,33.11,32.33,33.11,734900,16.33,16.555,16.165,16.555,1469800,0.0,1.0
2004-10-07,31.46,33.0,31.46,32.66,998400,15.73,16.5,15.73,16.33,1996800,0.0,1.0
2004-10-08,31.02,31.51,30.87,31.37,819900,15.51,15.755,15.435,15.685,1639800,0.0,1.0
2004-10-11,31.68,31.94,31.01,31.01,456600,15.84,15.97,15.505,15.505,913200,0.0,1.0
2004-10-12,31.81,31.88,30.76,31.25,447400,15.905,15.94,15.38,15.625,894800,0.0,1.0
2004-10-13,32.09,32.78,31.37,32.13,757900,16.045,16.39,15.685,16.065,1515800,0.0,1.0
2004-10-14,32.29,32.49,31.54,32.11,767000,16.145,16.245,15.77,16.055,1534000,0.0,1.0
2004-10-15,31.35,32.25,31.15,32.16,1093000,15.675,16.125,15.575,16.08,2186000,0.0,1.0
2004-10-18,31.79,32.0,31.07,31.2,983700,15.895,16.0,15.535,15.6,1967400,0.0,1.0
2004-10-19,32.45,33.09,31.78,31.78,768900,16.225,16.545,15.89,15.89,1537800,0.0,1.0
2004-10-20,32.94,33.07,32.25,32.4,941900,16.47,16.535,16.125,16.2,1883800,0.0,1.0
2004-10-21,34.52,34.66,33.15,33.49,996400,17.26,17.33,16.575,16.745,1992800,0.0,1.0
2004-10-22,33.12,34.62,33.05,34.53,762500,16.56,17.31,16.525,17.265,1525000,0.0,1.0
2004-10-25,32.95,34.35,32.73,33.25,982800,16.475,17.175,16.365,16.625,1965600,0.0,1.0
2004-10-26,32.83,33.15,32.12,33.05,1341300,16.415,16.575,16.06,16.525,2682600,0.0,1.0
2004-10-27,40.05,41.2,36.48,36.8,8607900,20.025,20.6,18.24,18.4,17215800,0.0,1.0
2004-10-28,40.085,40.5,39.29,39.54,1467200,20.0425,20.25,19.645,19.77,2934400,0.0,1.0
2004-10-29,39.95,40.4,38.85,39.8,1084000,19.975,20.2,19.425,19.9,2168000,0.0,1.0
2004-11-01,39.87,40.0,38.12,39.52,1932400,19.935,20.0,19.06,19.76,3864800,0.0,1.0
2004-11-02,41.87,42.63,39.85,39.91,3581600,20.935,21.315,19.925,19.955,7163200,0.0,1.0
2004-11-03,41.21,43.73,40.67,42.93,2681800,20.605,21.865,20.335,21.465,5363600,0.0,1.0
2004-11-04,42.11,42.46,41.01,41.15,1055400,21.055,21.23,20.505,20.575,2110800,0.0,1.0
2004-11-05,42.48,42.95,41.75,42.6,1211300,21.24,21.475,20.875,21.3,2422600,0.0,1.0
2004-11-08,42.55,43.39,41.94,42.385,1058800,21.275,21.695,20.97,21.1925,2117600,0.0,1.0
2004-11-09,42.08,42.8,41.55,42.51,979900,21.04,21.4,20.775,21.255,1959800,0.0,1.0
2004-11-10,41.48,42.0,40.49,41.93,994500,20.74,21.0,20.245,20.965,1989000,0.0,1.0
2004-11-11,41.97,42.07,41.01,41.29,768500,20.985,21.035,20.505,20.645,1537000,0.0,1.0
2004-11-12,42.61,43.46,41.79,41.97,1145600,21.305,21.73,20.895,20.985,2291200,0.0,1.0
2004-11-15,43.76,44.3,42.28,42.62,1240700,21.88,22.15,21.14,21.31,2481400,0.0,1.0
2004-11-16,44.29,44.47,42.83,43.68,1635600,22.145,22.235,21.415,21.84,3271200,0.0,1.0
2004-11-17,42.18,44.5,41.62,43.26,1881100,21.09,22.25,20.81,21.63,3762200,0.0,1.0
2004-11-18,42.41,42.44,41.66,41.8,560700,21.205,21.22,20.83,20.9,1121400,0.0,1.0
2004-11-19,40.59,42.38,40.28,41.925,990800,20.295,21.19,20.14,20.9625,1981600,0.0,1.0
2004-11-22,40.16,40.6,39.5,40.25,1048000,20.08,20.3,19.75,20.125,2096000,0.0,1.0
2004-11-23,40.05,40.44,38.85,39.89,1521200,20.025,20.22,19.425,19.945,3042400,0.0,1.0
2004-11-24,41.46,41.7,40.25,40.25,659900,20.73,20.85,20.125,20.125,1319800,0.0,1.0
2004-11-26,41.75,41.99,41.45,41.45,216100,20.875,20.995,20.725,20.725,432200,0.0,1.0
2004-11-29,42.01,42.48,41.37,42.25,940100,21.005,21.24,20.685,21.125,1880200,0.0,1.0
2004-11-30,43.05,43.69,41.94,42.06,1067800,21.525,21.845,20.97,21.03,2135600,0.0,1.0
2004-12-01,46.48,46.7,43.6,43.8,2396400,23.24,23.35,21.8,21.9,4792800,0.0,1.0
2004-12-02,46.95,47.59,45.56,46.39,1688500,23.475,23.795,22.78,23.195,3377000,0.0,1.0
2004-12-03,47.0,47.47,46.1,47.39,863800,23.5,23.735,23.05,23.695,1727600,0.0,1.0
2004-12-06,46.82,47.18,46.17,46.95,628200,23.41,23.59,23.085,23.475,1256400,0.0,1.0
2004-12-07,44.92,48.75,44.88,47.12,2029400,22.46,24.375,22.44,23.56,4058800,0.0,1.0
2004-12-08,44.67,45.95,44.31,44.9,1002900,22.335,22.975,22.155,22.45,2005800,0.0,1.0
2004-12-09,44.53,45.09,41.03,42.55,2069400,22.265,22.545,20.515,21.275,4138800,0.0,1.0
2004-12-10,46.92,47.91,45.7,45.76,1874900,23.46,23.955,22.85,22.88,3749800,0.0,1.0
2004-12-13,47.4,47.96,46.7,47.39,918200,23.7,23.98,23.35,23.695,1836400,0.0,1.0
2004-12-14,47.19,47.8,46.86,47.55,524600,23.595,23.9,23.43,23.775,1049200,0.0,1.0
2004-12-15,48.8,48.8,47.1,47.22,970900,24.4,24.4,23.55,23.61,1941800,0.0,1.0
2004-12-16,47.31,49.56,46.96,48.8,1203300,23.655,24.78,23.48,24.4,2406600,0.0,1.0
2004-12-17,47.26,47.49,46.599,46.91,830100,23.63,23.745,23.2995,23.455,1660200,0.0,1.0
2004-12-20,46.82,48.54,46.65,47.59,1139400,23.41,24.27,23.325,23.795,2278800,0.0,1.0
2004-12-21,47.0,47.85,46.13,46.85,781900,23.5,23.925,23.065,23.425,1563800,0.0,1.0
2004-12-22,46.9,47.46,46.59,47.15,499600,23.45,23.73,23.295,23.575,999200,0.0,1.0
2004-12-23,47.01,47.49,46.831,47.44,585300,23.505,23.745,23.4155,23.72,1170600,0.0,1.0
2004-12-27,47.33,48.65,47.06,47.51,607700,23.665,24.325,23.53,23.755,1215400,0.0,1.0
2004-12-28,48.96,49.16,47.35,47.75,732600,24.48,24.58,23.675,23.875,1465200,0.0,1.0
2004-12-29,48.68,49.05,48.41,48.77,422500,24.34,24.525,24.205,24.385,845000,0.0,1.0
2004-12-30,48.93,49.79,48.51,48.73,477000,24.465,24.895,24.255,24.365,954000,0.0,1.0
2004-12-31,48.72,49.66,48.5,48.75,569200,24.36,24.83,24.25,24.375,1138400,0.0,1.0
2005-01-03,47.05,49.34,46.97,49.0,748300,23.525,24.67,23.485,24.5,1496600,0.0,1.0
2005-01-04,44.72,47.75,44.21,47.185,1483000,22.36,23.875,22.105,23.5925,2966000,0.0,1.0
2005-01-05,44.48,45.2499,44.48,44.53,1098600,22.24,22.62495,22.24,22.265,2197200,0.0,1.0
2005-01-06,42.29,45.19,41.25,44.81,2256600,21.145,22.595,20.625,22.405,4513200,0.0,1.0
2005-01-07,42.2,43.12,41.97,42.37,1007100,21.1,21.56,20.985,21.185,2014200,0.0,1.0
2005-01-10,43.49,44.36,42.02,42.23,1309600,21.745,22.18,21.01,21.115,2619200,0.0,1.0
2005-01-11,43.1385,44.11,43.0,43.41,881500,21.56925,22.055,21.5,21.705,1763000,0.0,1.0
2005-01-12,42.6,43.76,41.324,43.76,1480900,21.3,21.88,20.662,21.88,2961800,0.0,1.0
2005-01-13,45.75,46.47,42.75,42.99,2331000,22.875,23.235,21.375,21.495,4662000,0.0,1.0
2005-01-14,46.45,46.62,45.508,45.75,1195700,23.225,23.31,22.754,22.875,2391400,0.0,1.0
2005-01-18,46.3,47.28,45.85,46.35,1083600,23.15,23.64,22.925,23.175,2167200,0.0,1.0
2005-01-19,44.69,46.95,44.16,46.86,2038600,22.345,23.475,22.08,23.43,4077200,0.0,1.0
2005-01-20,50.75,50.99,45.67,47.15,6400600,25.375,25.495,22.835,23.575,12801200,0.0,1.0
2005-01-21,49.72,50.49,49.0,50.42,1915900,24.86,25.245,24.5,25.21,3831800,0.0,1.0
2005-01-24,47.62,50.05,47.45,49.65,1881400,23.81,25.025,23.725,24.825,3762800,0.0,1.0
2005-01-25,47.69,48.87,47.05,47.84,1775800,23.845,24.435,23.525,23.92,3551600,0.0,1.0
2005-01-26,48.48,48.72,47.52,47.75,1153700,24.24,24.36,23.76,23.875,2307400,0.0,1.0
2005-01-27,47.24,49.48,47.08,48.75,1142800,23.62,24.74,23.54,24.375,2285600,0.0,1.0
2005-01-28,47.0,47.72,46.15,47.21,1413900,23.5,23.86,23.075,23.605,2827800,0.0,1.0
2005-01-31,47.94,48.74,47.32,47.67,1071700,23.97,24.37,23.66,23.835,2143400,0.0,1.0
2005-02-01,46.66,48.0,46.46,47.76,1111100,23.33,24.0,23.23,23.88,2222200,0.0,1.0
2005-02-02,46.71,47.75,46.14,47.07,970800,23.355,23.875,23.07,23.535,1941600,0.0,1.0
2005-02-03,46.95,47.49,46.44,46.66,1248900,23.475,23.745,23.22,23.33,2497800,0.0,1.0
2005-02-04,48.07,48.49,46.298,47.05,1225300,24.035,24.245,23.149,23.525,2450600,0.0,1.0
2005-02-07,47.34,49.49,47.15,48.25,1164900,23.67,24.745,23.575,24.125,2329800,0.0,1.0
2005-02-08,51.588,51.85,47.41,47.41,2696200,25.794,25.925,23.705,23.705,5392400,0.0,1.0
2005-02-09,49.7,52.65,49.27,52.37,2030400,24.85,26.325,24.635,26.185,4060800,0.0,1.0
2005-02-10,50.74,51.09,48.34,50.19,1539500,25.37,25.545,24.17,25.095,3079000,0.0,1.0
2005-02-11,51.795,52.75,49.46,50.8,1654700,25.8975,26.375,24.73,25.4,3309400,0.0,1.0
2005-02-14,54.6,54.67,52.0,53.14,1880100,27.3,27.335,26.0,26.57,3760200,0.0,1.0
2005-02-15,52.82,55.96,52.5,53.41,3112300,26.41,27.98,26.25,26.705,6224600,0.0,1.0
2005-02-16,52.81,54.3,52.15,52.76,1277800,26.405,27.15,26.075,26.38,2555600,0.0,1.0
2005-02-17,51.62,53.45,51.53,52.92,1007100,25.81,26.725,25.765,26.46,2014200,0.0,1.0
2005-02-18,51.88,52.71,51.29,51.915,774900,25.94,26.355,25.645,25.9575,1549800,0.0,1.0
2005-02-22,51.71,52.7,50.01,51.63,1231700,25.855,26.35,25.005,25.815,2463400,0.0,1.0
2005-02-23,53.03,53.23,51.73,52.11,1214600,26.515,26.615,25.865,26.055,2429200,0.0,1.0
2005-02-24,53.73,54.02,51.4,52.78,1233700,26.865,27.01,25.7,26.39,2467400,0.0,1.0
2005-02-25,54.93,55.15,53.65,54.02,1243100,27.465,27.575,26.825,27.01,2486200,0.0,1.0
2005-02-28,55.09,56.56,54.4,54.8,1489400,27.545,28.28,27.2,27.4,2978800,0.0,1.0
2005-03-01,55.39,56.4,54.73,55.23,1011900,27.695,28.2,27.365,27.615,2023800,0.0,1.0
2005-03-02,54.6,55.61,54.23,55.01,919400,27.3,27.805,27.115,27.505,1838800,0.0,1.0
2005-03-03,55.42,55.93,54.61,54.89,723900,27.71,27.965,27.305,27.445,1447800,0.0,1.0
2005-03-04,56.2,56.76,55.43,55.9,1086300,28.1,28.38,27.715,27.95,2172600,0.0,1.0
2005-03-07,57.53,58.669,56.5,56.6,1176600,28.765,29.3345,28.25,28.3,2353200,0.0,1.0
2005-03-08,57.35,59.12,57.0,58.98,1751000,28.675,29.56,28.5,29.49,3502000,0.0,1.0
2005-03-09,56.58,57.95,55.432,57.41,1200700,28.29,28.975,27.716,28.705,2401400,0.0,1.0
2005-03-10,56.89,57.49,56.32,56.4,946400,28.445,28.745,28.16,28.2,1892800,0.0,1.0
2005-03-11,57.87,58.11,56.36,57.15,5136800,28.935,29.055,28.18,28.575,10273600,0.0,1.0
2005-03-14,53.62,57.5,52.65,57.3,3806800,26.81,28.75,26.325,28.65,7613600,0.0,1.0
2005-03-15,52.44,54.2,52.3,53.57,1742000,26.22,27.1,26.15,26.785,3484000,0.0,1.0
2005-03-16,52.87,53.92,51.78,52.03,1035800,26.435,26.96,25.89,26.015,2071600,0.0,1.0
2005-03-17,54.46,54.5,52.9,52.93,1116100,27.23,27.25,26.45,26.465,2232200,0.0,1.0
2005-03-18,54.6,55.09,53.88,55.05,954700,27.3,27.545,26.94,27.525,1909400,0.0,1.0
2005-03-21,55.34,55.45,54.44,54.63,1057000,27.67,27.725,27.22,27.315,2114000,0.0,1.0
2005-03-22,55.86,56.38,55.32,55.32,925700,27.93,28.19,27.66,27.66,1851400,0.0,1.0
2005-03-23,55.27,55.85,54.6,55.67,749200,27.635,27.925,27.3,27.835,1498400,0.0,1.0
2005-03-24,53.15,55.76,52.86,55.71,1440700,26.575,27.88,26.43,27.855,2881400,0.0,1.0
2005-03-28,53.63,54.08,52.45,53.1,1099900,26.815,27.04,26.225,26.55,2199800,0.0,1.0
2005-03-29,50.71,53.66,50.27,53.52,1397300,25.355,26.83,25.135,26.76,2794600,0.0,1.0
2005-03-30,52.56,53.15,50.66,50.67,1434000,26.28,26.575,25.33,25.335,2868000,0.0,1.0
2005-03-31,50.49,52.85,48.76,52.83,2191300,25.245,26.425,24.38,26.415,4382600,0.0,1.0
2005-04-01,50.28,51.75,49.31,50.77,1393600,25.14,25.875,24.655,25.385,2787200,0.0,1.0
2005-04-04,51.55,51.65,49.901,50.16,1305700,25.775,25.825,24.9505,25.08,2611400,0.0,1.0
2005-04-05,51.25,52.08,50.6,51.5,880500,25.625,26.04,25.3,25.75,1761000,0.0,1.0
2005-04-06,50.42,51.662,50.23,51.1,678500,25.21,25.831,25.115,25.55,1357000,0.0,1.0
2005-04-07,50.91,50.91,49.77,50.35,710300,25.455,25.455,24.885,25.175,1420600,0.0,1.0
2005-04-08,50.41,51.46,50.01,50.86,796400,25.205,25.73,25.005,25.43,1592800,0.0,1.0
2005-04-11,49.12,50.66,49.05,50.37,683000,24.56,25.33,24.525,25.185,1366000,0.0,1.0
2005-04-12,48.56,49.04,47.12,48.97,2042900,24.28,24.52,23.56,24.485,4085800,0.0,1.0
2005-04-13,47.29,49.25,46.94,48.14,991900,23.645,24.625,23.47,24.07,1983800,0.0,1.0
2005-04-14,46.32,47.6,45.86,47.5,1406700,23.16,23.8,22.93,23.75,2813400,0.0,1.0
2005-04-15,44.17,46.11,43.78,46.0,2088200,22.085,23.055,21.89,23.0,4176400,0.0,1.0
2005-04-18,44.31,45.27,43.31,43.43,1137800,22.155,22.635,21.655,21.715,2275600,0.0,1.0
2005-04-19,46.05,47.21,44.77,44.77,1349200,23.025,23.605,22.385,22.385,2698400,0.0,1.0
2005-04-20,47.18,48.76,46.5,47.34,2742200,23.59,24.38,23.25,23.67,5484400,0.0,1.0
2005-04-21,45.2,45.87,42.25,45.0,5601400,22.6,22.935,21.125,22.5,11202800,0.0,1.0
2005-04-22,44.76,46.15,43.96,45.78,1138200,22.38,23.075,21.98,22.89,2276400,0.0,1.0
2005-04-25,46.01,46.362,45.25,45.46,793600,23.005,23.181,22.625,22.73,1587200,0.0,1.0
2005-04-26,45.07,46.63,44.93,46.01,869400,22.535,23.315,22.465,23.005,1738800,0.0,1.0
2005-04-27,42.75,43.5,41.3,42.15,1929500,21.375,21.75,20.65,21.075,3859000,0.0,1.0
2005-04-28,41.75,43.42,41.59,42.46,1312300,20.875,21.71,20.795,21.23,2624600,0.0,1.0
2005-04-29,42.78,43.1,41.42,41.86,1117200,21.39,21.55,20.71,20.93,2234400,0.0,1.0
2005-05-02,42.23,42.965,41.55,42.57,923600,21.115,21.4825,20.775,21.285,1847200,0.0,1.0
2005-05-03,42.59,43.4,41.57,42.31,749700,21.295,21.7,20.785,21.155,1499400,0.0,1.0
2005-05-04,44.61,44.85,42.33,42.5,1166400,22.305,22.425,21.165,21.25,2332800,0.0,1.0
2005-05-05,44.04,44.66,43.6,44.66,913700,22.02,22.33,21.8,22.33,1827400,0.0,1.0
2005-05-06,44.52,44.6,43.79,44.17,1055400,22.26,22.3,21.895,22.085,2110800,0.0,1.0
2005-05-09,44.16,45.0,43.36,44.44,581700,22.08,22.5,21.68,22.22,1163400,0.0,1.0
2005-05-10,43.64,44.77,42.53,44.1,1045600,21.82,22.385,21.265,22.05,2091200,0.0,1.0
2005-05-11,43.34,43.91,42.62,43.64,1094200,21.67,21.955,21.31,21.82,2188400,0.0,1.0
2005-05-12,42.56,43.87,42.33,43.31,759800,21.28,21.935,21.165,21.655,1519600,0.0,1.0
2005-05-13,45.34,45.65,43.53,43.56,2461400,22.67,22.825,21.765,21.78,4922800,0.0,1.0
2005-05-16,46.3,46.63,45.21,45.63,1306000,23.15,23.315,22.605,22.815,2612000,0.0,1.0
2005-05-17,46.91,46.91,45.65,46.18,683500,23.455,23.455,22.825,23.09,1367000,0.0,1.0
2005-05-18,49.99,50.2,46.8,46.98,2170900,24.995,25.1,23.4,23.49,4341800,0.0,1.0
2005-05-19,49.85,50.82,48.18,49.14,1159900,24.925,25.41,24.09,24.57,2319800,0.0,1.0
2005-05-20,49.61,49.95,48.92,49.75,557600,24.805,24.975,24.46,24.875,1115200,0.0,1.0
2005-05-23,49.58,50.44,49.05,49.55,600800,24.79,25.22,24.525,24.775,1201600,0.0,1.0
2005-05-24,50.23,50.7,49.0,49.38,815900,25.115,25.35,24.5,24.69,1631800,0.0,1.0
2005-05-25,51.28,52.49,49.8,49.98,1541900,25.64,26.245,24.9,24.99,3083800,0.0,1.0
2005-05-26,50.58,52.214,49.76,51.22,1034100,25.29,26.107,24.88,25.61,2068200,0.0,1.0
2005-05-27,51.77,51.88,50.15,50.32,645500,25.885,25.94,25.075,25.16,1291000,0.0,1.0
2005-05-31,51.21,51.46,50.35,51.38,800600,25.605,25.73,25.175,25.69,1601200,0.0,1.0
2005-06-01,50.93,52.29,50.55,51.0,960300,25.465,26.145,25.275,25.5,1920600,0.0,1.0
2005-06-02,50.57,51.09,49.11,50.96,1261100,25.285,25.545,24.555,25.48,2522200,0.0,1.0
2005-06-03,50.58,51.56,49.96,50.78,796600,25.29,25.78,24.98,25.39,1593200,0.0,1.0
2005-06-06,50.68,51.18,50.3,50.71,535800,25.34,25.59,25.15,25.355,1071600,0.0,1.0
2005-06-07,52.43,54.01,50.46,50.46,1704600,26.215,27.005,25.23,25.23,3409200,0.0,1.0
2005-06-08,50.9,53.62,50.77,52.83,1021600,25.45,26.81,25.385,26.415,2043200,0.0,1.0
2005-06-09,51.25,51.76,50.41,50.98,505000,25.625,25.88,25.205,25.49,1010000,0.0,1.0
2005-06-10,51.19,51.62,50.25,51.48,452300,25.595,25.81,25.125,25.74,904600,0.0,1.0
2005-06-13,50.56,51.64,50.44,50.94,594900,25.28,25.82,25.22,25.47,1189800,0.0,1.0
2005-06-14,48.7,49.76,47.62,47.96,3410700,24.35,24.88,23.81,23.98,6821400,0.0,1.0
2005-06-15,47.06,49.15,46.39,48.81,1458900,23.53,24.575,23.195,24.405,2917800,0.0,1.0
2005-06-16,48.64,49.31,46.9,46.9,1529400,24.32,24.655,23.45,23.45,3058800,0.0,1.0
2005-06-17,47.13,49.11,46.81,48.9,1333300,23.565,24.555,23.405,24.45,2666600,0.0,1.0
2005-06-20,46.47,47.15,45.7,46.8,1213900,23.235,23.575,22.85,23.4,2427800,0.0,1.0
2005-06-21,47.36,47.75,46.26,46.42,1542400,23.68,23.875,23.13,23.21,3084800,0.0,1.0
2005-06-22,46.03,48.05,45.91,47.67,1102400,23.015,24.025,22.955,23.835,2204800,0.0,1.0
2005-06-23,46.62,47.65,45.91,46.05,3173900,23.31,23.825,22.955,23.025,6347800,0.0,1.0
2005-06-24,45.69,47.5,45.36,46.5,1872500,22.845,23.75,22.68,23.25,3745000,0.0,1.0
2005-06-27,44.38,45.94,43.97,45.61,1433200,22.19,22.97,21.985,22.805,2866400,0.0,1.0
2005-06-28,45.02,45.12,43.82,44.59,1666300,22.51,22.56,21.91,22.295,3332600,0.0,1.0
2005-06-29,46.22,46.69,45.08,45.08,1341400,23.11,23.345,22.54,22.54,2682800,0.0,1.0
2005-06-30,47.27,47.98,46.7,46.73,1614400,23.635,23.99,23.35,23.365,3228800,0.0,1.0
2005-07-01,45.94,46.65,45.4,46.44,1137200,22.97,23.325,22.7,23.22,2274400,0.0,1.0
2005-07-05,47.51,47.54,45.74,46.0,1184000,23.755,23.77,22.87,23.0,2368000,0.0,1.0
2005-07-06,46.83,47.69,46.52,47.27,598100,23.415,23.845,23.26,23.635,1196200,0.0,1.0
2005-07-07,47.0,47.25,45.76,45.76,598700,23.5,23.625,22.88,22.88,1197400,0.0,1.0
2005-07-08,47.79,48.02,46.51,47.09,1387000,23.895,24.01,23.255,23.545,2774000,0.0,1.0
2005-07-11,48.02,48.15,47.25,48.04,640800,24.01,24.075,23.625,24.02,1281600,0.0,1.0
2005-07-12,47.25,48.55,47.13,48.55,1347700,23.625,24.275,23.565,24.275,2695400,0.0,1.0
2005-07-13,47.47,48.25,47.03,47.24,842500,23.735,24.125,23.515,23.62,1685000,0.0,1.0
2005-07-14,48.18,49.56,47.78,47.99,1055200,24.09,24.78,23.89,23.995,2110400,0.0,1.0
2005-07-15,49.94,50.09,48.01,48.24,1099700,24.97,25.045,24.005,24.12,2199400,0.0,1.0
2005-07-18,49.8,50.92,49.01,49.4,1687200,24.9,25.46,24.505,24.7,3374400,0.0,1.0
2005-07-19,51.24,51.25,49.78,50.1,775100,25.62,25.625,24.89,25.05,1550200,0.0,1.0
2005-07-20,49.75,51.15,49.05,50.91,2697200,24.875,25.575,24.525,25.455,5394400,0.0,1.0
2005-07-21,40.92,45.6,40.21,45.59,13120300,20.46,22.8,20.105,22.795,26240600,0.0,1.0
2005-07-22,41.73,41.95,41.0,41.11,2373000,20.865,20.975,20.5,20.555,4746000,0.0,1.0
2005-07-25,41.77,42.3,41.4,42.14,1132400,20.885,21.15,20.7,21.07,2264800,0.0,1.0
2005-07-26,42.13,42.87,41.43,42.0,1520900,21.065,21.435,20.715,21.0,3041800,0.0,1.0
2005-07-27,43.05,43.34,42.18,42.3,1179100,21.525,21.67,21.09,21.15,2358200,0.0,1.0
2005-07-28,42.93,43.31,42.62,43.18,1028100,21.465,21.655,21.31,21.59,2056200,0.0,1.0
2005-07-29,42.18,43.15,42.07,42.98,619400,21.09,21.575,21.035,21.49,1238800,0.0,1.0
2005-08-01,42.17,42.64,42.01,42.39,613500,21.085,21.32,21.005,21.195,1227000,0.0,1.0
2005-08-02,41.0,42.04,40.65,42.01,1726100,20.5,21.02,20.325,21.005,3452200,0.0,1.0
2005-08-03,38.76,41.4,38.46,40.84,3180900,19.38,20.7,19.23,20.42,6361800,0.0,1.0
2005-08-04,38.05,39.05,37.8,38.93,1192000,19.025,19.525,18.9,19.465,2384000,0.0,1.0
2005-08-05,37.17,38.175,36.87,38.06,1496100,18.585,19.0875,18.435,19.03,2992200,0.0,1.0
2005-08-08,38.05,39.17,37.24,38.6,2702000,19.025,19.585,18.62,19.3,5404000,0.0,1.0
2005-08-09,38.0,38.4,37.58,38.4,1099900,19.0,19.2,18.79,19.2,2199800,0.0,1.0
2005-08-10,37.02,38.2,36.92,37.85,1207500,18.51,19.1,18.46,18.925,2415000,0.0,1.0
2005-08-11,37.39,37.61,36.78,37.1,861500,18.695,18.805,18.39,18.55,1723000,0.0,1.0
2005-08-12,37.25,37.45,36.63,37.14,579200,18.625,18.725,18.315,18.57,1158400,0.0,1.0
2005-08-15,36.66,37.3,36.53,37.3,847800,18.33,18.65,18.265,18.65,1695600,0.0,1.0
2005-08-16,35.63,36.8,35.34,36.6,1528400,17.815,18.4,17.67,18.3,3056800,0.0,1.0
2005-08-17,37.5,38.0,36.21,36.35,1657500,18.75,19.0,18.105,18.175,3315000,0.0,1.0
2005-08-18,37.79,37.87,37.03,37.76,1135100,18.895,18.935,18.515,18.88,2270200,0.0,1.0
2005-08-19,37.84,37.97,37.48,37.78,869700,18.92,18.985,18.74,18.89,1739400,0.0,1.0
2005-08-22,37.9,38.11,37.25,37.97,740300,18.95,19.055,18.625,18.985,1480600,0.0,1.0
2005-08-23,38.2,38.36,37.39,37.62,812100,19.1,19.18,18.695,18.81,1624200,0.0,1.0
2005-08-24,39.55,39.96,37.7,38.15,1751800,19.775,19.98,18.85,19.075,3503600,0.0,1.0
2005-08-25,39.86,40.0,39.2,39.75,876100,19.93,20.0,19.6,19.875,1752200,0.0,1.0
2005-08-26,40.65,41.4,39.73,39.89,1755200,20.325,20.7,19.865,19.945,3510400,0.0,1.0
2005-08-29,40.99,41.22,39.96,40.37,487200,20.495,20.61,19.98,20.185,974400,0.0,1.0
2005-08-30,40.83,41.3,40.61,41.25,719800,20.415,20.65,20.305,20.625,1439600,0.0,1.0
2005-08-31,41.29,41.4,40.59,40.7,633300,20.645,20.7,20.295,20.35,1266600,0.0,1.0
2005-09-01,41.54,41.86,41.17,41.2,564600,20.77,20.93,20.585,20.6,1129200,0.0,1.0
2005-09-02,41.86,41.87,41.12,41.64,484000,20.93,20.935,20.56,20.82,968000,0.0,1.0
2005-09-06,42.25,43.45,41.45,42.7,1790900,21.125,21.725,20.725,21.35,3581800,0.0,1.0
2005-09-07,41.74,42.2,41.27,41.93,1005700,20.87,21.1,20.635,20.965,2011400,0.0,1.0
2005-09-08,44.12,44.23,41.6,41.6,1264200,22.06,22.115,20.8,20.8,2528400,0.0,1.0
2005-09-09,43.55,44.272,43.37,44.2,906700,21.775,22.136,21.685,22.1,1813400,0.0,1.0
2005-09-12,44.66,45.0,43.55,43.62,740600,22.33,22.5,21.775,21.81,1481200,0.0,1.0
2005-09-13,43.69,44.51,43.52,44.5,1128800,21.845,22.255,21.76,22.25,2257600,0.0,1.0
2005-09-14,43.14,43.99,43.0,43.55,483800,21.57,21.995,21.5,21.775,967600,0.0,1.0
2005-09-15,43.38,43.65,43.03,43.03,529400,21.69,21.825,21.515,21.515,1058800,0.0,1.0
2005-09-16,44.21,44.36,43.3,43.46,688000,22.105,22.18,21.65,21.73,1376000,0.0,1.0
2005-09-19,43.94,44.19,43.43,44.02,660400,21.97,22.095,21.715,22.01,1320800,0.0,1.0
2005-09-20,43.14,44.45,42.93,44.09,955300,21.57,22.225,21.465,22.045,1910600,0.0,1.0
2005-09-21,44.3,44.75,43.64,44.6,1308500,22.15,22.375,21.82,22.3,2617000,0.0,1.0
2005-09-22,44.11,44.8,43.88,44.15,673900,22.055,22.4,21.94,22.075,1347800,0.0,1.0
2005-09-23,44.51,44.59,43.51,44.1,293700,22.255,22.295,21.755,22.05,587400,0.0,1.0
2005-09-26,45.15,45.24,44.14,44.6,771200,22.575,22.62,22.07,22.3,1542400,0.0,1.0
2005-09-27,44.32,45.85,43.3,45.25,880000,22.16,22.925,21.65,22.625,1760000,0.0,1.0
2005-09-28,43.5,45.45,43.38,44.45,1185600,21.75,22.725,21.69,22.225,2371200,0.0,1.0
2005-09-29,43.41,43.59,42.82,43.41,943000,21.705,21.795,21.41,21.705,1886000,0.0,1.0
2005-09-30,43.47,43.64,43.02,43.17,624200,21.735,21.82,21.51,21.585,1248400,0.0,1.0
2005-10-03,44.29,44.79,42.6,42.94,788400,22.145,22.395,21.3,21.47,1576800,0.0,1.0
2005-10-04,42.62,44.3,42.54,44.13,614400,21.31,22.15,21.27,22.065,1228800,0.0,1.0
2005-10-05,41.12,42.62,41.12,42.5,873100,20.56,21.31,20.56,21.25,1746200,0.0,1.0
2005-10-06,40.51,41.39,39.78,41.1,842600,20.255,20.695,19.89,20.55,1685200,0.0,1.0
2005-10-07,40.64,41.16,40.01,40.84,700800,20.32,20.58,20.005,20.42,1401600,0.0,1.0
2005-10-10,39.96,40.99,39.5,40.69,556500,19.98,20.495,19.75,20.345,1113000,0.0,1.0
2005-10-11,41.03,41.75,39.7,40.51,1843700,20.515,20.875,19.85,20.255,3687400,0.0,1.0
2005-10-12,40.21,41.22,39.85,40.95,1149000,20.105,20.61,19.925,20.475,2298000,0.0,1.0
2005-10-13,40.98,41.24,40.0,40.06,783300,20.49,20.62,20.0,20.03,1566600,0.0,1.0
2005-10-14,42.15,42.25,41.06,41.27,711700,21.075,21.125,20.53,20.635,1423400,0.0,1.0
2005-10-17,41.96,42.06,41.25,41.99,494000,20.98,21.03,20.625,20.995,988000,0.0,1.0
2005-10-18,40.54,42.15,40.4,41.7,647800,20.27,21.075,20.2,20.85,1295600,0.0,1.0
2005-10-19,41.35,41.49,39.77,40.27,560400,20.675,20.745,19.885,20.135,1120800,0.0,1.0
2005-10-20,41.17,42.34,41.08,41.3,571600,20.585,21.17,20.54,20.65,1143200,0.0,1.0
2005-10-21,40.75,41.86,40.18,41.17,855300,20.375,20.93,20.09,20.585,1710600,0.0,1.0
2005-10-24,43.16,43.36,40.65,41.13,1235500,21.58,21.68,20.325,20.565,2471000,0.0,1.0
2005-10-25,41.4,44.0,41.04,43.17,2889900,20.7,22.0,20.52,21.585,5779800,0.0,1.0
2005-10-26,51.14,51.63,47.6,47.78,7766500,25.57,25.815,23.8,23.89,15533000,0.0,1.0
2005-10-27,51.82,51.99,49.99,50.64,1549200,25.91,25.995,24.995,25.32,3098400,0.0,1.0
2005-10-28,50.93,51.49,50.03,50.99,1296400,25.465,25.745,25.015,25.495,2592800,0.0,1.0
2005-10-31,52.03,53.38,50.62,51.02,1812300,26.015,26.69,25.31,25.51,3624600,0.0,1.0
2005-11-01,52.12,53.0,51.5,51.7,1073100,26.06,26.5,25.75,25.85,2146200,0.0,1.0
2005-11-02,53.5,53.63,52.0,52.27,1538600,26.75,26.815,26.0,26.135,3077200,0.0,1.0
2005-11-03,54.74,56.12,53.68,53.97,1633600,27.37,28.06,26.84,26.985,3267200,0.0,1.0
2005-11-04,53.63,54.99,53.29,54.96,964600,26.815,27.495,26.645,27.48,1929200,0.0,1.0
2005-11-07,53.61,54.41,53.13,53.98,533400,26.805,27.205,26.565,26.99,1066800,0.0,1.0
2005-11-08,52.1,53.5299,52.0,53.48,892200,26.05,26.76495,26.0,26.74,1784400,0.0,1.0
2005-11-09,53.77,53.9,52.0,52.0,786600,26.885,26.95,26.0,26.0,1573200,0.0,1.0
2005-11-10,54.55,54.66,53.0,53.8,768500,27.275,27.33,26.5,26.9,1537000,0.0,1.0
2005-11-11,53.82,54.45,53.5,54.44,404600,26.91,27.225,26.75,27.22,809200,0.0,1.0
2005-11-14,54.02,54.9,53.18,53.76,720700,27.01,27.45,26.59,26.88,1441400,0.0,1.0
2005-11-15,53.04,54.25,52.96,53.85,623700,26.52,27.125,26.48,26.925,1247400,0.0,1.0
2005-11-16,54.32,54.4,52.98,52.99,629100,27.16,27.2,26.49,26.495,1258200,0.0,1.0
2005-11-17,56.7,56.98,54.5,54.88,2132800,28.35,28.49,27.25,27.44,4265600,0.0,1.0
2005-11-18,55.13,55.7,54.56,55.44,1421400,27.565,27.85,27.28,27.72,2842800,0.0,1.0
2005-11-21,56.08,56.29,54.85,55.27,693400,28.04,28.145,27.425,27.635,1386800,0.0,1.0
2005-11-22,55.64,56.21,54.8,55.75,597200,27.82,28.105,27.4,27.875,1194400,0.0,1.0
2005-11-23,53.96,55.5,53.7,55.21,1029200,26.98,27.75,26.85,27.605,2058400,0.0,1.0
2005-11-25,54.24,54.7,53.86,53.89,220100,27.12,27.35,26.93,26.945,440200,0.0,1.0
2005-11-28,52.1,54.4,51.77,54.17,946100,26.05,27.2,25.885,27.085,1892200,0.0,1.0
2005-11-29,53.0,53.66,51.94,52.33,1354800,26.5,26.83,25.97,26.165,2709600,0.0,1.0
2005-11-30,52.98,53.91,52.56,53.16,935200,26.49,26.955,26.28,26.58,1870400,0.0,1.0
2005-12-01,52.74,54.16,52.3,53.31,1060000,26.37,27.08,26.15,26.655,2120000,0.0,1.0
2005-12-02,52.3,53.48,52.03,52.58,704500,26.15,26.74,26.015,26.29,1409000,0.0,1.0
2005-12-05,53.07,53.14,51.44,52.12,880400,26.535,26.57,25.72,26.06,1760800,0.0,1.0
2005-12-06,54.5,55.15,53.0,53.09,1487600,27.25,27.575,26.5,26.545,2975200,0.0,1.0
2005-12-07,53.27,54.1,53.01,53.5,1001000,26.635,27.05,26.505,26.75,2002000,0.0,1.0
2005-12-08,52.45,53.33,51.85,53.1,660400,26.225,26.665,25.925,26.55,1320800,0.0,1.0
2005-12-09,52.77,53.08,51.12,52.22,664700,26.385,26.54,25.56,26.11,1329400,0.0,1.0
2005-12-12,52.64,53.254,52.04,53.05,457700,26.32,26.627,26.02,26.525,915400,0.0,1.0
2005-12-13,52.29,52.97,51.95,52.44,688500,26.145,26.485,25.975,26.22,1377000,0.0,1.0
2005-12-14,52.82,53.95,51.96,52.45,933400,26.41,26.975,25.98,26.225,1866800,0.0,1.0
2005-12-15,52.58,53.38,52.14,53.0,420900,26.29,26.69,26.07,26.5,841800,0.0,1.0
2005-12-16,53.29,53.87,52.48,52.5,943300,26.645,26.935,26.24,26.25,1886600,0.0,1.0
2005-12-19,52.6,54.11,52.33,53.51,1112900,26.3,27.055,26.165,26.755,2225800,0.0,1.0
2005-12-20,54.65,54.67,52.74,53.0,916900,27.325,27.335,26.37,26.5,1833800,0.0,1.0
2005-12-21,55.53,55.82,54.44,54.65,899500,27.765,27.91,27.22,27.325,1799000,0.0,1.0
2005-12-22,56.84,56.88,55.36,55.68,658300,28.42,28.44,27.68,27.84,1316600,0.0,1.0
2005-12-23,57.84,57.9,56.7,56.92,809200,28.92,28.95,28.35,28.46,1618400,0.0,1.0
2005-12-27,56.34,58.19,55.82,57.72,664200,28.17,29.095,27.91,28.86,1328400,0.0,1.0
2005-12-28,56.51,57.07,55.95,56.69,455500,28.255,28.535,27.975,28.345,911000,0.0,1.0
2005-12-29,58.05,58.5,56.45,56.77,770300,29.025,29.25,28.225,28.385,1540600,0.0,1.0
2005-12-30,57.19,57.85,57.05,57.85,510000,28.595,28.925,28.525,28.925,1020000,0.0,1.0
2006-01-03,61.79,62.4,56.7,57.71,3865900,30.895,31.2,28.35,28.855,7731800,0.0,1.0
2006-01-04,63.73,64.0,61.29,62.05,1430100,31.865,32.0,30.645,31.025,2860200,0.0,1.0
2006-01-05,64.23,64.5,63.68,64.1,1539100,32.115,32.25,31.84,32.05,3078200,0.0,1.0
2006-01-06,64.18,64.48,63.22,64.48,1459200,32.09,32.24,31.61,32.24,2918400,0.0,1.0
2006-01-09,63.61,64.4,63.05,64.0,1025300,31.805,32.2,31.525,32.0,2050600,0.0,1.0
2006-01-10,63.55,64.82,62.04,63.45,1421000,31.775,32.41,31.02,31.725,2842000,0.0,1.0
2006-01-11,58.24,59.62,56.56,59.5,4293000,29.12,29.81,28.28,29.75,8586000,0.0,1.0
2006-01-12,58.74,60.03,57.55,58.21,1020200,29.37,30.015,28.775,29.105,2040400,0.0,1.0
2006-01-13,58.31,59.36,58.12,58.49,561100,29.155,29.68,29.06,29.245,1122200,0.0,1.0
2006-01-17,57.87,58.42,57.53,58.09,488900,28.935,29.21,28.765,29.045,977800,0.0,1.0
2006-01-18,58.18,58.84,56.2,56.2,1133700,29.09,29.42,28.1,28.1,2267400,0.0,1.0
2006-01-19,59.51,59.92,58.538,58.73,3168600,29.755,29.96,29.269,29.365,6337200,0.0,1.0
2006-01-20,61.59,63.7,60.8,60.83,4449900,30.795,31.85,30.4,30.415,8899800,0.0,1.0
2006-01-23,60.94,62.47,59.05,61.47,1229400,30.47,31.235,29.525,30.735,2458800,0.0,1.0
2006-01-24,60.87,61.92,59.98,61.37,1435900,30.435,30.96,29.99,30.685,2871800,0.0,1.0
2006-01-25,62.16,63.0,60.9,61.39,1166700,31.08,31.5,30.45,30.695,2333400,0.0,1.0
2006-01-26,63.67,64.44,62.2,62.6,1037700,31.835,32.22,31.1,31.3,2075400,0.0,1.0
2006-01-27,63.49,65.8,62.68,64.08,842800,31.745,32.9,31.34,32.04,1685600,0.0,1.0
2006-01-30,63.0,63.68,62.83,63.68,522900,31.5,31.84,31.415,31.84,1045800,0.0,1.0
2006-01-31,64.61,64.78,62.57,62.93,984400,32.305,32.39,31.285,31.465,1968800,0.0,1.0
2006-02-01,65.0,65.79,63.6,63.68,1010600,32.5,32.895,31.8,31.84,2021200,0.0,1.0
2006-02-02,63.45,65.25,63.27,64.87,809300,31.725,32.625,31.635,32.435,1618600,0.0,1.0
2006-02-03,63.03,63.94,62.76,63.44,571200,31.515,31.97,31.38,31.72,1142400,0.0,1.0
2006-02-06,63.69,65.14,63.25,64.0,1290400,31.845,32.57,31.625,32.0,2580800,0.0,1.0
2006-02-07,62.59,64.4,61.81,63.91,564500,31.295,32.2,30.905,31.955,1129000,0.0,1.0
2006-02-08,63.34,63.59,61.59,62.89,675600,31.67,31.795,30.795,31.445,1351200,0.0,1.0
2006-02-09,60.88,63.6,60.51,63.46,742000,30.44,31.8,30.255,31.73,1484000,0.0,1.0
2006-02-10,61.44,61.91,58.6,60.63,1008400,30.72,30.955,29.3,30.315,2016800,0.0,1.0
2006-02-13,60.5,61.16,60.17,61.02,347900,30.25,30.58,30.085,30.51,695800,0.0,1.0
2006-02-14,60.14,60.8,59.75,60.79,427000,30.07,30.4,29.875,30.395,854000,0.0,1.0
2006-02-15,61.25,61.9,59.928,59.98,738700,30.625,30.95,29.964,29.99,1477400,0.0,1.0
2006-02-16,61.61,61.81,60.85,61.63,456300,30.805,30.905,30.425,30.815,912600,0.0,1.0
2006-02-17,63.15,64.09,61.5,61.68,879200,31.575,32.045,30.75,30.84,1758400,0.0,1.0
2006-02-21,62.76,64.99,62.71,63.5,777600,31.38,32.495,31.355,31.75,1555200,0.0,1.0
2006-02-22,63.76,64.48,62.06,63.36,511600,31.88,32.24,31.03,31.68,1023200,0.0,1.0
2006-02-23,64.4,64.96,63.21,63.92,805700,32.2,32.48,31.605,31.96,1611400,0.0,1.0
2006-02-24,67.16,67.66,63.95,64.41,1954700,33.58,33.83,31.975,32.205,3909400,0.0,1.0
2006-02-27,68.82,69.35,66.3,67.68,1484700,34.41,34.675,33.15,33.84,2969400,0.0,1.0
2006-02-28,67.8,69.25,67.2,69.08,880500,33.9,34.625,33.6,34.54,1761000,0.0,1.0
2006-03-01,67.92,68.75,67.5,67.8,696000,33.96,34.375,33.75,33.9,1392000,0.0,1.0
2006-03-02,68.75,70.15,67.56,68.03,1192600,34.375,35.075,33.78,34.015,2385200,0.0,1.0
2006-03-03,69.21,71.55,68.54,68.54,1254600,34.605,35.775,34.27,34.27,2509200,0.0,1.0
2006-03-06,67.16,70.26,66.72,69.53,1276700,33.58,35.13,33.36,34.765,2553400,0.0,1.0
2006-03-07,65.85,66.6,65.07,66.51,1291900,32.925,33.3,32.535,33.255,2583800,0.0,1.0
2006-03-08,65.19,65.93,63.0,65.48,1582700,32.595,32.965,31.5,32.74,3165400,0.0,1.0
2006-03-09,64.97,66.8,64.78,65.25,649300,32.485,33.4,32.39,32.625,1298600,0.0,1.0
2006-03-10,65.04,65.81,64.06,64.96,462200,32.52,32.905,32.03,32.48,924400,0.0,1.0
2006-03-13,68.1,68.71,65.73,67.78,1102900,34.05,34.355,32.865,33.89,2205800,0.0,1.0
2006-03-14,68.47,68.75,66.95,67.75,624300,34.235,34.375,33.475,33.875,1248600,0.0,1.0
2006-03-15,68.9,69.2,67.63,68.47,429900,34.45,34.6,33.815,34.235,859800,0.0,1.0
2006-03-16,68.07,70.41,67.88,69.38,549600,34.035,35.205,33.94,34.69,1099200,0.0,1.0
2006-03-17,69.93,70.0,67.81,68.0,756400,34.965,35.0,33.905,34.0,1512800,0.0,1.0
2006-03-20,73.03,73.88,69.4,70.25,2032900,36.515,36.94,34.7,35.125,4065800,0.0,1.0
2006-03-21,70.57,72.25,69.88,71.4,1540900,35.285,36.125,34.94,35.7,3081800,0.0,1.0
2006-03-22,70.0,70.45,68.51,70.11,953200,35.0,35.225,34.255,35.055,1906400,0.0,1.0
2006-03-23,71.01,71.18,68.91,70.13,858000,35.505,35.59,34.455,35.065,1716000,0.0,1.0
2006-03-24,71.02,72.1,70.38,71.33,503500,35.51,36.05,35.19,35.665,1007000,0.0,1.0
2006-03-27,68.88,71.21,68.88,71.0,678600,34.44,35.605,34.44,35.5,1357200,0.0,1.0
2006-03-28,69.0,70.0,68.52,69.26,1028100,34.5,35.0,34.26,34.63,2056200,0.0,1.0
2006-03-29,71.84,72.62,69.12,69.38,744900,35.92,36.31,34.56,34.69,1489800,0.0,1.0
2006-03-30,71.98,72.88,70.73,72.0,644300,35.99,36.44,35.365,36.0,1288600,0.0,1.0
2006-03-31,72.49,74.0,71.71,72.89,1076700,36.245,37.0,35.855,36.445,2153400,0.0,1.0
2006-04-03,69.14,72.93,69.1,72.93,1381300,34.57,36.465,34.55,36.465,2762600,0.0,1.0
2006-04-04,65.08,69.0,64.36,68.9,5014100,32.54,34.5,32.18,34.45,10028200,0.0,1.0
2006-04-05,65.19,66.17,64.48,65.4,2259800,32.595,33.085,32.24,32.7,4519600,0.0,1.0
2006-04-06,66.76,68.16,65.49,65.55,1726100,33.38,34.08,32.745,32.775,3452200,0.0,1.0
2006-04-07,64.48,67.18,64.05,67.18,1254600,32.24,33.59,32.025,33.59,2509200,0.0,1.0
2006-04-10,62.36,64.7,61.71,64.1,2879700,31.18,32.35,30.855,32.05,5759400,0.0,1.0
2006-04-11,63.8,64.62,61.5,62.36,2163300,31.9,32.31,30.75,31.18,4326600,0.0,1.0
2006-04-12,64.74,65.06,63.54,63.61,830800,32.37,32.53,31.77,31.805,1661600,0.0,1.0
2006-04-13,65.71,66.58,63.97,64.6,1268600,32.855,33.29,31.985,32.3,2537200,0.0,1.0
2006-04-17,65.42,65.9,64.58,65.87,925100,32.71,32.95,32.29,32.935,1850200,0.0,1.0
2006-04-18,66.12,67.01,64.96,65.48,1009200,33.06,33.505,32.48,32.74,2018400,0.0,1.0
2006-04-19,66.71,66.87,64.98,66.25,1212200,33.355,33.435,32.49,33.125,2424400,0.0,1.0
2006-04-20,65.47,67.9,65.33,66.95,4606200,32.735,33.95,32.665,33.475,9212400,0.0,1.0
2006-04-21,57.9,57.98,56.04,57.4,8321700,28.95,28.99,28.02,28.7,16643400,0.0,1.0
2006-04-24,59.886,60.48,57.5,57.65,2842600,29.943,30.24,28.75,28.825,5685200,0.0,1.0
2006-04-25,59.27,60.23,58.9,59.78,1754400,29.635,30.115,29.45,29.89,3508800,0.0,1.0
2006-04-26,59.94,60.42,59.17,59.77,1093500,29.97,30.21,29.585,29.885,2187000,0.0,1.0
2006-04-27,58.99,60.23,58.77,60.02,881600,29.495,30.115,29.385,30.01,1763200,0.0,1.0
2006-04-28,58.56,59.0,57.66,58.78,676700,29.28,29.5,28.83,29.39,1353400,0.0,1.0
2006-05-01,58.17,58.57,57.1,58.27,906400,29.085,29.285,28.55,29.135,1812800,0.0,1.0
2006-05-02,57.91,58.47,57.43,57.97,647100,28.955,29.235,28.715,28.985,1294200,0.0,1.0
2006-05-03,58.33,58.73,57.62,57.75,668100,29.165,29.365,28.81,28.875,1336200,0.0,1.0
2006-05-04,58.9,59.35,58.0,58.68,556700,29.45,29.675,29.0,29.34,1113400,0.0,1.0
2006-05-05,59.29,59.85,58.88,59.5,660200,29.645,29.925,29.44,29.75,1320400,0.0,1.0
2006-05-08,58.1,59.33,57.86,59.0,855900,29.05,29.665,28.93,29.5,1711800,0.0,1.0
2006-05-09,58.16,58.17,57.61,57.72,623700,29.08,29.085,28.805,28.86,1247400,0.0,1.0
2006-05-10,57.8,58.8,57.74,58.13,837100,28.9,29.4,28.87,29.065,1674200,0.0,1.0
2006-05-11,57.78,58.36,57.42,57.71,1272900,28.89,29.18,28.71,28.855,2545800,0.0,1.0
2006-05-12,58.3,59.06,57.15,57.54,1047300,29.15,29.53,28.575,28.77,2094600,0.0,1.0
2006-05-15,58.13,58.4,57.6,57.83,742800,29.065,29.2,28.8,28.915,1485600,0.0,1.0
2006-05-16,55.1,58.19,54.9,58.07,1636200,27.55,29.095,27.45,29.035,3272400,0.0,1.0
2006-05-17,51.61,54.5,50.12,54.43,4891900,25.805,27.25,25.06,27.215,9783800,0.0,1.0
2006-05-18,50.45,52.95,50.41,52.27,1441800,25.225,26.475,25.205,26.135,2883600,0.0,1.0
2006-05-19,50.61,51.97,49.88,50.56,1254600,25.305,25.985,24.94,25.28,2509200,0.0,1.0
2006-05-22,52.35,52.95,50.62,52.27,1404900,26.175,26.475,25.31,26.135,2809800,0.0,1.0
2006-05-23,48.28,52.5,48.21,50.5,3285200,24.14,26.25,24.105,25.25,6570400,0.0,1.0
2006-05-24,45.94,48.5,44.3,48.25,3769900,22.97,24.25,22.15,24.125,7539800,0.0,1.0
2006-05-25,46.89,47.02,45.12,46.11,1710800,23.445,23.51,22.56,23.055,3421600,0.0,1.0
2006-05-26,47.07,47.96,46.67,47.36,768400,23.535,23.98,23.335,23.68,1536800,0.0,1.0
2006-05-30,45.13,46.66,45.05,46.66,1034500,22.565,23.33,22.525,23.33,2069000,0.0,1.0
2006-05-31,48.52,49.07,46.41,47.3,2879500,24.26,24.535,23.205,23.65,5759000,0.0,1.0
2006-06-01,48.95,49.3,47.7,48.26,848700,24.475,24.65,23.85,24.13,1697400,0.0,1.0
2006-06-02,49.48,50.76,48.89,48.95,1144600,24.74,25.38,24.445,24.475,2289200,0.0,1.0
2006-06-05,48.38,49.97,48.25,49.48,954400,24.19,24.985,24.125,24.74,1908800,0.0,1.0
2006-06-06,48.62,48.99,47.28,48.5,920200,24.31,24.495,23.64,24.25,1840400,0.0,1.0
2006-06-07,48.0,48.95,47.51,48.35,598600,24.0,24.475,23.755,24.175,1197200,0.0,1.0
2006-06-08,47.37,47.88,45.89,47.54,1140200,23.685,23.94,22.945,23.77,2280400,0.0,1.0
2006-06-09,47.05,48.57,46.14,47.6,970400,23.525,24.285,23.07,23.8,1940800,0.0,1.0
2006-06-12,43.44,47.16,43.06,46.67,1299800,21.72,23.58,21.53,23.335,2599600,0.0,1.0
2006-06-13,43.66,44.99,42.22,43.38,2043400,21.83,22.495,21.11,21.69,4086800,0.0,1.0
2006-06-14,44.75,45.14,43.61,44.0,1486900,22.375,22.57,21.805,22.0,2973800,0.0,1.0
2006-06-15,47.25,47.71,45.04,45.04,1768100,23.625,23.855,22.52,22.52,3536200,0.0,1.0
2006-06-16,46.8,47.55,46.52,46.9,998000,23.4,23.775,23.26,23.45,1996000,0.0,1.0
2006-06-19,47.82,49.89,47.69,48.3,1938500,23.91,24.945,23.845,24.15,3877000,0.0,1.0
2006-06-20,48.77,49.47,47.65,48.32,1070100,24.385,24.735,23.825,24.16,2140200,0.0,1.0
2006-06-21,49.27,49.92,48.11,48.77,867800,24.635,24.96,24.055,24.385,1735600,0.0,1.0
2006-06-22,48.74,49.27,48.01,48.98,537500,24.37,24.635,24.005,24.49,1075000,0.0,1.0
2006-06-23,50.75,51.18,48.59,49.25,1247000,25.375,25.59,24.295,24.625,2494000,0.0,1.0
2006-06-26,51.31,51.77,50.45,51.05,937300,25.655,25.885,25.225,25.525,1874600,0.0,1.0
2006-06-27,51.5,52.67,51.29,51.42,1106900,25.75,26.335,25.645,25.71,2213800,0.0,1.0
2006-06-28,51.26,51.41,50.22,51.19,801000,25.63,25.705,25.11,25.595,1602000,0.0,1.0
2006-06-29,53.22,53.24,51.39,51.39,938500,26.61,26.62,25.695,25.695,1877000,0.0,1.0
2006-06-30,53.48,53.75,52.83,53.36,772800,26.74,26.875,26.415,26.68,1545600,0.0,1.0
2006-07-03,54.13,54.38,52.76,52.76,283900,27.065,27.19,26.38,26.38,567800,0.0,1.0
2006-07-05,53.58,54.22,53.05,53.66,847000,26.79,27.11,26.525,26.83,1694000,0.0,1.0
2006-07-06,54.37,60.85,53.22,53.6,3176500,27.185,30.425,26.61,26.8,6353000,0.0,1.0
2006-07-07,52.37,54.1,52.27,54.1,909000,26.185,27.05,26.135,27.05,1818000,0.0,1.0
2006-07-10,48.35,52.9,46.38,52.9,4085200,24.175,26.45,23.19,26.45,8170400,0.0,1.0
2006-07-11,48.88,49.48,47.94,47.94,1221400,24.44,24.74,23.97,23.97,2442800,0.0,1.0
2006-07-12,47.99,49.19,47.04,48.46,1198800,23.995,24.595,23.52,24.23,2397600,0.0,1.0
2006-07-13,47.53,49.34,47.12,47.45,747400,23.765,24.67,23.56,23.725,1494800,0.0,1.0
2006-07-14,47.53,48.2,46.09,47.27,973700,23.765,24.1,23.045,23.635,1947400,0.0,1.0
2006-07-17,47.63,48.3,46.67,47.17,636100,23.815,24.15,23.335,23.585,1272200,0.0,1.0
2006-07-18,47.74,49.24,46.56,47.89,1036000,23.87,24.62,23.28,23.945,2072000,0.0,1.0
2006-07-19,48.56,50.5,47.65,47.65,2386400,24.28,25.25,23.825,23.825,4772800,0.0,1.0
2006-07-20,47.95,49.27,43.0,48.25,2360000,23.975,24.635,21.5,24.125,4720000,0.0,1.0
2006-07-21,44.32,45.54,40.55,42.92,5118500,22.16,22.77,20.275,21.46,10237000,0.0,1.0
2006-07-24,45.28,45.49,43.7,44.38,929100,22.64,22.745,21.85,22.19,1858200,0.0,1.0
2006-07-25,45.29,45.89,44.77,45.13,659300,22.645,22.945,22.385,22.565,1318600,0.0,1.0
2006-07-26,45.57,46.39,44.84,45.34,558000,22.785,23.195,22.42,22.67,1116000,0.0,1.0
2006-07-27,44.94,46.24,44.72,45.75,342500,22.47,23.12,22.36,22.875,685000,0.0,1.0
2006-07-28,45.79,45.95,44.75,45.12,338800,22.895,22.975,22.375,22.56,677600,0.0,1.0
2006-07-31,46.34,46.75,45.09,45.54,614600,23.17,23.375,22.545,22.77,1229200,0.0,1.0
2006-08-01,44.84,45.95,44.71,45.63,541800,22.42,22.975,22.355,22.815,1083600,0.0,1.0
2006-08-02,44.87,45.07,44.2,45.07,815600,22.435,22.535,22.1,22.535,1631200,0.0,1.0
2006-08-03,45.25,45.5,44.21,44.4,645300,22.625,22.75,22.105,22.2,1290600,0.0,1.0
2006-08-04,45.41,47.31,45.05,45.6,714100,22.705,23.655,22.525,22.8,1428200,0.0,1.0
2006-08-07,42.96,45.2501,42.59,45.25,1412600,21.48,22.62505,21.295,22.625,2825200,0.0,1.0
2006-08-08,42.25,43.73,42.02,42.95,885000,21.125,21.865,21.01,21.475,1770000,0.0,1.0
2006-08-09,43.19,44.83,43.04,43.05,987100,21.595,22.415,21.52,21.525,1974200,0.0,1.0
2006-08-10,43.11,43.27,41.59,42.25,395700,21.555,21.635,20.795,21.125,791400,0.0,1.0
2006-08-11,41.01,42.94,40.6,42.25,1089700,20.505,21.47,20.3,21.125,2179400,0.0,1.0
2006-08-14,41.31,42.5,41.15,41.47,693900,20.655,21.25,20.575,20.735,1387800,0.0,1.0
2006-08-15,41.85,42.24,41.4,41.75,982200,20.925,21.12,20.7,20.875,1964400,0.0,1.0
2006-08-16,44.57,44.76,40.94,41.5,2804500,22.285,22.38,20.47,20.75,5609000,0.0,1.0
2006-08-17,47.73,48.4,44.13,44.79,2652100,23.865,24.2,22.065,22.395,5304200,0.0,1.0
2006-08-18,49.77,50.12,48.0,48.0,1925700,24.885,25.06,24.0,24.0,3851400,0.0,1.0
2006-08-21,48.65,49.3,47.92,49.0,873900,24.325,24.65,23.96,24.5,1747800,0.0,1.0
2006-08-22,48.96,49.31,48.22,48.43,533200,24.48,24.655,24.11,24.215,1066400,0.0,1.0
2006-08-23,48.58,49.69,47.56,48.87,786300,24.29,24.845,23.78,24.435,1572600,0.0,1.0
2006-08-24,48.8,48.96,47.54,48.79,675700,24.4,24.48,23.77,24.395,1351400,0.0,1.0
2006-08-25,50.23,50.69,48.59,48.86,964600,25.115,25.345,24.295,24.43,1929200,0.0,1.0
2006-08-28,50.1,50.5599,49.37,49.82,522400,25.05,25.27995,24.685,24.91,1044800,0.0,1.0
2006-08-29,50.68,50.9,49.04,50.0,483000,25.34,25.45,24.52,25.0,966000,0.0,1.0
2006-08-30,50.6,51.25,49.89,50.71,585100,25.3,25.625,24.945,25.355,1170200,0.0,1.0
2006-08-31,50.09,50.65,49.33,50.65,628700,25.045,25.325,24.665,25.325,1257400,0.0,1.0
2006-09-01,49.96,50.44,49.58,50.4,621000,24.98,25.22,24.79,25.2,1242000,0.0,1.0
2006-09-05,50.75,51.05,49.47,49.47,770700,25.375,25.525,24.735,24.735,1541400,0.0,1.0
2006-09-06,49.5,50.36,49.16,50.0,576400,24.75,25.18,24.58,25.0,1152800,0.0,1.0
2006-09-07,48.67,49.53,47.72,49.37,780200,24.335,24.765,23.86,24.685,1560400,0.0,1.0
2006-09-08,49.2,49.45,48.69,48.69,483700,24.6,24.725,24.345,24.345,967400,0.0,1.0
2006-09-11,50.52,51.08,48.71,48.84,844600,25.26,25.54,24.355,24.42,1689200,0.0,1.0
2006-09-12,53.41,53.98,50.48,50.48,1362500,26.705,26.99,25.24,25.24,2725000,0.0,1.0
2006-09-13,52.98,53.93,52.55,53.65,653900,26.49,26.965,26.275,26.825,1307800,0.0,1.0
2006-09-14,51.16,52.74,50.45,52.74,1112900,25.58,26.37,25.225,26.37,2225800,0.0,1.0
2006-09-15,51.8,52.41,51.24,51.54,1083000,25.9,26.205,25.62,25.77,2166000,0.0,1.0
2006-09-18,49.85,52.73,49.32,52.73,1361300,24.925,26.365,24.66,26.365,2722600,0.0,1.0
2006-09-19,50.65,51.18,49.76,50.33,1016100,25.325,25.59,24.88,25.165,2032200,0.0,1.0
2006-09-20,51.63,51.94,50.66,51.09,732000,25.815,25.97,25.33,25.545,1464000,0.0,1.0
2006-09-21,52.52,53.54,51.96,51.98,1033700,26.26,26.77,25.98,25.99,2067400,0.0,1.0
2006-09-22,51.21,52.67,50.51,52.13,825400,25.605,26.335,25.255,26.065,1650800,0.0,1.0
2006-09-25,52.52,52.75,50.307,51.75,667800,26.26,26.375,25.1535,25.875,1335600,0.0,1.0
2006-09-26,54.55,55.89,52.36,52.98,1779600,27.275,27.945,26.18,26.49,3559200,0.0,1.0
2006-09-27,53.61,55.19,53.36,54.55,800300,26.805,27.595,26.68,27.275,1600600,0.0,1.0
2006-09-28,54.69,55.36,53.7,53.83,878800,27.345,27.68,26.85,26.915,1757600,0.0,1.0
2006-09-29,53.72,55.59,53.62,54.98,789600,26.86,27.795,26.81,27.49,1579200,0.0,1.0
2006-10-02,54.2,54.63,52.94,52.97,539800,27.1,27.315,26.47,26.485,1079600,0.0,1.0
2006-10-03,54.1,54.34,52.3,54.02,621800,27.05,27.17,26.15,27.01,1243600,0.0,1.0
2006-10-04,54.88,55.34,53.55,53.95,561700,27.44,27.67,26.775,26.975,1123400,0.0,1.0
2006-10-05,55.6,55.86,54.63,54.69,491200,27.8,27.93,27.315,27.345,982400,0.0,1.0
2006-10-06,56.15,56.47,55.0,55.02,473800,28.075,28.235,27.5,27.51,947600,0.0,1.0
2006-10-09,57.6,58.4,56.23,56.43,1128200,28.8,29.2,28.115,28.215,2256400,0.0,1.0
2006-10-10,58.81,59.57,57.72,58.24,1201000,29.405,29.785,28.86,29.12,2402000,0.0,1.0
2006-10-11,59.02,59.82,58.35,58.66,1042200,29.51,29.91,29.175,29.33,2084400,0.0,1.0
2006-10-12,59.97,60.05,58.07,58.91,798700,29.985,30.025,29.035,29.455,1597400,0.0,1.0
2006-10-13,58.07,59.85,57.96,59.72,1118000,29.035,29.925,28.98,29.86,2236000,0.0,1.0
2006-10-16,58.02,58.71,57.7,58.28,1035000,29.01,29.355,28.85,29.14,2070000,0.0,1.0
2006-10-17,57.53,57.81,56.48,57.51,743200,28.765,28.905,28.24,28.755,1486400,0.0,1.0
2006-10-18,56.62,58.55,55.85,57.79,682300,28.31,29.275,27.925,28.895,1364600,0.0,1.0
2006-10-19,56.85,57.04,55.67,56.16,529600,28.425,28.52,27.835,28.08,1059200,0.0,1.0
2006-10-20,56.56,56.87,55.42,56.71,604800,28.28,28.435,27.71,28.355,1209600,0.0,1.0
2006-10-23,57.62,58.24,56.27,56.59,530200,28.81,29.12,28.135,28.295,1060400,0.0,1.0
2006-10-24,57.26,57.73,56.83,57.6,448100,28.63,28.865,28.415,28.8,896200,0.0,1.0
2006-10-25,58.12,64.99,55.666,57.61,2529300,29.06,32.495,27.833,28.805,5058600,0.0,1.0
2006-10-26,66.63,67.35,64.01,64.98,4590400,33.315,33.675,32.005,32.49,9180800,0.0,1.0
2006-10-27,65.71,66.39,64.62,66.19,1274000,32.855,33.195,32.31,33.095,2548000,0.0,1.0
2006-10-30,66.14,66.6,64.77,65.07,814100,33.07,33.3,32.385,32.535,1628200,0.0,1.0
2006-10-31,66.19,67.26,65.77,65.95,576300,33.095,33.63,32.885,32.975,1152600,0.0,1.0
2006-11-01,64.7,67.02,64.63,66.07,900800,32.35,33.51,32.315,33.035,1801600,0.0,1.0
2006-11-02,63.55,64.73,63.28,64.15,984500,31.775,32.365,31.64,32.075,1969000,0.0,1.0
2006-11-03,64.17,64.36,63.48,63.55,809400,32.085,32.18,31.74,31.775,1618800,0.0,1.0
2006-11-06,65.62,66.08,64.08,64.15,586400,32.81,33.04,32.04,32.075,1172800,0.0,1.0
2006-11-07,67.17,68.24,65.54,65.54,905000,33.585,34.12,32.77,32.77,1810000,0.0,1.0
2006-11-08,65.49,66.2,64.62,65.11,1057800,32.745,33.1,32.31,32.555,2115600,0.0,1.0
2006-11-09,68.33,70.57,66.51,67.04,2337600,34.165,35.285,33.255,33.52,4675200,0.0,1.0
2006-11-10,66.52,67.35,66.0,67.0,964600,33.26,33.675,33.0,33.5,1929200,0.0,1.0
2006-11-13,67.52,68.4,66.65,66.65,647700,33.76,34.2,33.325,33.325,1295400,0.0,1.0
2006-11-14,72.07,72.55,69.0,69.05,1924900,36.035,36.275,34.5,34.525,3849800,0.0,1.0
2006-11-15,72.68,73.24,71.21,71.84,1689600,36.34,36.62,35.605,35.92,3379200,0.0,1.0
2006-11-16,72.01,72.4999,70.88,72.03,1215000,36.005,36.24995,35.44,36.015,2430000,0.0,1.0
2006-11-17,71.81,72.11,71.09,71.95,469100,35.905,36.055,35.545,35.975,938200,0.0,1.0
2006-11-20,72.7,72.91,71.82,71.82,647700,36.35,36.455,35.91,35.91,1295400,0.0,1.0
2006-11-21,73.4,73.64,72.07,72.81,666900,36.7,36.82,36.035,36.405,1333800,0.0,1.0
2006-11-22,74.18,74.6,73.46,73.46,549500,37.09,37.3,36.73,36.73,1099000,0.0,1.0
2006-11-24,73.11,74.12,72.75,73.32,295300,36.555,37.06,36.375,36.66,590600,0.0,1.0
2006-11-27,72.66,76.15,72.56,74.62,1742900,36.33,38.075,36.28,37.31,3485800,0.0,1.0
2006-11-28,73.55,73.9,70.83,72.64,1049400,36.775,36.95,35.415,36.32,2098800,0.0,1.0
2006-11-29,74.9,76.5,74.03,74.23,1200700,37.45,38.25,37.015,37.115,2401400,0.0,1.0
2006-11-30,74.81,75.96,73.6,75.25,777300,37.405,37.98,36.8,37.625,1554600,0.0,1.0
2006-12-01,74.03,75.08,72.91,73.79,927000,37.015,37.54,36.455,36.895,1854000,0.0,1.0
2006-12-04,74.96,75.0,73.64,74.05,418000,37.48,37.5,36.82,37.025,836000,0.0,1.0
2006-12-05,74.59,75.4099,74.24,75.0,274000,37.295,37.70495,37.12,37.5,548000,0.0,1.0
2006-12-06,73.41,74.56,73.07,74.36,457100,36.705,37.28,36.535,37.18,914200,0.0,1.0
2006-12-07,72.87,74.08,72.09,73.4,617100,36.435,37.04,36.045,36.7,1234200,0.0,1.0
2006-12-08,75.95,77.74,71.66,72.56,1795900,37.975,38.87,35.83,36.28,3591800,0.0,1.0
2006-12-11,74.68,76.34,74.61,75.72,718600,37.34,38.17,37.305,37.86,1437200,0.0,1.0
2006-12-12,73.93,75.55,72.81,74.65,669800,36.965,37.775,36.405,37.325,1339600,0.0,1.0
2006-12-13,74.29,75.52,73.76,74.75,584300,37.145,37.76,36.88,37.375,1168600,0.0,1.0
2006-12-14,76.94,77.0,74.58,74.58,1386900,38.47,38.5,37.29,37.29,2773800,0.0,1.0
2006-12-15,76.48,78.55,75.95,78.05,1414200,38.24,39.275,37.975,39.025,2828400,0.0,1.0
2006-12-18,76.2,78.06,75.9,76.3,814500,38.1,39.03,37.95,38.15,1629000,0.0,1.0
2006-12-19,75.59,76.68,73.31,75.72,975800,37.795,38.34,36.655,37.86,1951600,0.0,1.0
2006-12-20,73.77,75.19,73.6,74.12,1193800,36.885,37.595,36.8,37.06,2387600,0.0,1.0
2006-12-21,73.92,75.67,73.28,73.89,820700,36.96,37.835,36.64,36.945,1641400,0.0,1.0
2006-12-22,72.95,74.54,72.66,73.85,544800,36.475,37.27,36.33,36.925,1089600,0.0,1.0
2006-12-26,74.33,74.45,72.95,72.95,408200,37.165,37.225,36.475,36.475,816400,0.0,1.0
2006-12-27,75.03,75.67,74.2,74.47,267300,37.515,37.835,37.1,37.235,534600,0.0,1.0
2006-12-28,75.02,75.37,73.94,74.76,416000,37.51,37.685,36.97,37.38,832000,0.0,1.0
2006-12-29,74.21,75.6,73.77,74.86,502500,37.105,37.8,36.885,37.43,1005000,0.0,1.0
2007-01-03,73.72,75.22,72.15,73.42,870200,36.86,37.61,36.075,36.71,1740400,0.0,1.0
2007-01-04,76.36,76.62,73.46,73.47,996300,38.18,38.31,36.73,36.735,1992600,0.0,1.0
2007-01-05,75.16,76.3,74.36,76.26,596400,37.58,38.15,37.18,38.13,1192800,0.0,1.0
2007-01-08,78.75,78.88,75.42,75.55,1609500,39.375,39.44,37.71,37.775,3219000,0.0,1.0
2007-01-09,77.7,79.95,76.85,79.29,1133600,38.85,39.975,38.425,39.645,2267200,0.0,1.0
2007-01-10,78.85,79.2,76.66,77.51,1030400,39.425,39.6,38.33,38.755,2060800,0.0,1.0
2007-01-11,78.45,79.08,77.76,79.08,631100,39.225,39.54,38.88,39.54,1262200,0.0,1.0
2007-01-12,79.77,80.85,78.08,78.33,929900,39.885,40.425,39.04,39.165,1859800,0.0,1.0
2007-01-16,79.06,80.57,78.33,80.34,574200,39.53,40.285,39.165,40.17,1148400,0.0,1.0
2007-01-17,78.86,80.08,78.49,79.0,555000,39.43,40.04,39.245,39.5,1110000,0.0,1.0
2007-01-18,75.05,80.1,74.69,79.73,2345200,37.525,40.05,37.345,39.865,4690400,0.0,1.0
2007-01-19,75.61,76.77,73.58,74.82,1249600,37.805,38.385,36.79,37.41,2499200,0.0,1.0
2007-01-22,73.94,76.32,73.73,76.07,909500,36.97,38.16,36.865,38.035,1819000,0.0,1.0
2007-01-23,73.45,75.22,73.16,73.69,928500,36.725,37.61,36.58,36.845,1857000,0.0,1.0
2007-01-24,74.48,75.9,73.81,74.01,3347400,37.24,37.95,36.905,37.005,6694800,0.0,1.0
2007-01-25,74.04,75.1,71.13,73.61,5128400,37.02,37.55,35.565,36.805,10256800,0.0,1.0
2007-01-26,72.7,74.75,72.1,74.05,1001600,36.35,37.375,36.05,37.025,2003200,0.0,1.0
2007-01-29,72.21,73.24,71.43,72.3,982100,36.105,36.62,35.715,36.15,1964200,0.0,1.0
2007-01-30,72.9,73.1,71.81,72.53,502400,36.45,36.55,35.905,36.265,1004800,0.0,1.0
2007-01-31,71.41,72.89,70.4,72.89,1211500,35.705,36.445,35.2,36.445,2423000,0.0,1.0
2007-02-01,71.81,72.36,70.85,71.41,1123800,35.905,36.18,35.425,35.705,2247600,0.0,1.0
2007-02-02,70.98,72.25,70.5,71.83,851600,35.49,36.125,35.25,35.915,1703200,0.0,1.0
2007-02-05,71.98,72.58,70.74,71.0,564300,35.99,36.29,35.37,35.5,1128600,0.0,1.0
2007-02-06,72.19,72.61,70.86,71.84,639600,36.095,36.305,35.43,35.92,1279200,0.0,1.0
2007-02-07,75.38,75.48,72.9,72.93,1894900,37.69,37.74,36.45,36.465,3789800,0.0,1.0
2007-02-08,75.01,75.9,74.1,75.3,1015200,37.505,37.95,37.05,37.65,2030400,0.0,1.0
2007-02-09,75.5,76.47,74.84,76.1,1346600,37.75,38.235,37.42,38.05,2693200,0.0,1.0
2007-02-12,73.73,75.75,73.51,75.57,621400,36.865,37.875,36.755,37.785,1242800,0.0,1.0
2007-02-13,73.72,75.15,72.97,74.01,485900,36.86,37.575,36.485,37.005,971800,0.0,1.0
2007-02-14,73.75,74.56,73.01,73.9,815100,36.875,37.28,36.505,36.95,1630200,0.0,1.0
2007-02-15,74.21,75.33,73.5,74.03,707100,37.105,37.665,36.75,37.015,1414200,0.0,1.0
2007-02-16,73.59,74.81,72.87,74.29,765500,36.795,37.405,36.435,37.145,1531000,0.0,1.0
2007-02-20,76.03,76.17,73.3,73.3,1063800,38.015,38.085,36.65,36.65,2127600,0.0,1.0
2007-02-21,75.97,76.09,75.2,75.91,404400,37.985,38.045,37.6,37.955,808800,0.0,1.0
2007-02-22,78.53,78.69,76.21,76.21,1249600,39.265,39.345,38.105,38.105,2499200,0.0,1.0
2007-02-23,78.12,78.55,77.63,78.5,530200,39.06,39.275,38.815,39.25,1060400,0.0,1.0
2007-02-26,77.87,78.49,77.1,78.0,414500,38.935,39.245,38.55,39.0,829000,0.0,1.0
2007-02-27,73.3,76.74,72.46,76.65,933600,36.65,38.37,36.23,38.325,1867200,0.0,1.0
2007-02-28,72.62,74.0,72.09,73.26,819500,36.31,37.0,36.045,36.63,1639000,0.0,1.0
2007-03-01,72.42,74.14,70.05,71.22,859700,36.21,37.07,35.025,35.61,1719400,0.0,1.0
2007-03-02,69.12,72.36,68.88,72.18,1070100,34.56,36.18,34.44,36.09,2140200,0.0,1.0
2007-03-05,68.88,70.92,68.0,68.5,1090500,34.44,35.46,34.0,34.25,2181000,0.0,1.0
2007-03-06,72.25,72.58,69.6,69.9,1249300,36.125,36.29,34.8,34.95,2498600,0.0,1.0
2007-03-07,71.09,72.49,70.83,72.0,806400,35.545,36.245,35.415,36.0,1612800,0.0,1.0
2007-03-08,71.62,72.96,71.4001,71.99,678100,35.81,36.48,35.70005,35.995,1356200,0.0,1.0
2007-03-09,73.31,74.05,72.01,73.0,965700,36.655,37.025,36.005,36.5,1931400,0.0,1.0
2007-03-12,73.32,73.72,72.66,73.31,307800,36.66,36.86,36.33,36.655,615600,0.0,1.0
2007-03-13,70.89,73.0,70.87,72.91,693300,35.445,36.5,35.435,36.455,1386600,0.0,1.0
2007-03-14,71.06,71.69,69.65,71.07,700900,35.53,35.845,34.825,35.535,1401800,0.0,1.0
2007-03-15,71.56,72.24,71.01,71.01,376600,35.78,36.12,35.505,35.505,753200,0.0,1.0
2007-03-16,71.08,71.85,70.91,71.84,554900,35.54,35.925,35.455,35.92,1109800,0.0,1.0
2007-03-19,72.94,73.0,71.3852,72.0,516100,36.47,36.5,35.6926,36.0,1032200,0.0,1.0
2007-03-20,73.81,73.81,72.5,72.81,447500,36.905,36.905,36.25,36.405,895000,0.0,1.0
2007-03-21,75.03,75.17,72.98,73.75,755000,37.515,37.585,36.49,36.875,1510000,0.0,1.0
2007-03-22,73.92,74.99,73.62,74.74,521500,36.96,37.495,36.81,37.37,1043000,0.0,1.0
2007-03-23,72.37,74.2,71.86,74.2,794300,36.185,37.1,35.93,37.1,1588600,0.0,1.0
2007-03-26,68.25,72.4,67.99,72.37,2901500,34.125,36.2,33.995,36.185,5803000,0.0,1.0
2007-03-27,67.77,69.98,67.48,68.26,1892100,33.885,34.99,33.74,34.13,3784200,0.0,1.0
2007-03-28,69.63,70.42,67.1,67.37,1581100,34.815,35.21,33.55,33.685,3162200,0.0,1.0
2007-03-29,69.24,70.4999,67.62,69.95,1328300,34.62,35.24995,33.81,34.975,2656600,0.0,1.0
2007-03-30,66.68,69.42,66.55,68.96,1421800,33.34,34.71,33.275,34.48,2843600,0.0,1.0
2007-04-02,64.89,66.98,64.74,66.06,1586900,32.445,33.49,32.37,33.03,3173800,0.0,1.0
2007-04-03,67.22,67.98,65.8,65.95,1964800,33.61,33.99,32.9,32.975,3929600,0.0,1.0
2007-04-04,65.93,67.26,65.64,66.75,1404700,32.965,33.63,32.82,33.375,2809400,0.0,1.0
2007-04-05,66.68,66.82,65.12,65.75,1762300,33.34,33.41,32.56,32.875,3524600,0.0,1.0
2007-04-09,67.64,68.44,66.8,67.12,1532900,33.82,34.22,33.4,33.56,3065800,0.0,1.0
2007-04-10,67.63,67.74,66.87,67.5,815300,33.815,33.87,33.435,33.75,1630600,0.0,1.0
2007-04-11,67.59,68.83,67.23,67.55,781500,33.795,34.415,33.615,33.775,1563000,0.0,1.0
2007-04-12,68.75,69.07,66.63,67.04,772000,34.375,34.535,33.315,33.52,1544000,0.0,1.0
2007-04-13,66.86,68.75,66.75,68.75,1180600,33.43,34.375,33.375,34.375,2361200,0.0,1.0
2007-04-16,67.24,67.6,66.91,66.91,818500,33.62,33.8,33.455,33.455,1637000,0.0,1.0
2007-04-17,66.07,67.57,65.94,67.4,833100,33.035,33.785,32.97,33.7,1666200,0.0,1.0
2007-04-18,69.57,69.7,64.43,66.62,4338200,34.785,34.85,32.215,33.31,8676400,0.0,1.0
2007-04-19,68.93,70.89,68.6,68.85,2364600,34.465,35.445,34.3,34.425,4729200,0.0,1.0
2007-04-20,68.83,69.8,68.39,69.53,1233200,34.415,34.9,34.195,34.765,2466400,0.0,1.0
2007-04-23,68.06,69.03,67.89,68.83,1108100,34.03,34.515,33.945,34.415,2216200,0.0,1.0
2007-04-24,67.05,67.491,66.25,66.45,2169100,33.525,33.7455,33.125,33.225,4338200,0.0,1.0
2007-04-25,66.0701,67.86,65.39,67.18,3672800,33.03505,33.93,32.695,33.59,7345600,0.0,1.0
2007-04-26,79.93,80.5,75.25,78.24,7004700,39.965,40.25,37.625,39.12,14009400,0.0,1.0
2007-04-27,78.59,80.45,78.12,79.29,1939600,39.295,40.225,39.06,39.645,3879200,0.0,1.0
2007-04-30,76.78,80.19,76.67,78.6,1195800,38.39,40.095,38.335,39.3,2391600,0.0,1.0
2007-05-01,76.34,76.85,75.54,76.74,1160400,38.17,38.425,37.77,38.37,2320800,0.0,1.0
2007-05-02,77.15,78.52,76.46,76.69,907500,38.575,39.26,38.23,38.345,1815000,0.0,1.0
2007-05-03,77.82,78.56,76.35,77.5,1181800,38.91,39.28,38.175,38.75,2363600,0.0,1.0
2007-05-04,78.07,79.5,77.52,78.0,673700,39.035,39.75,38.76,39.0,1347400,0.0,1.0
2007-05-07,77.72,78.54,77.32,78.33,814300,38.86,39.27,38.66,39.165,1628600,0.0,1.0
2007-05-08,77.8,78.0,76.48,77.51,885000,38.9,39.0,38.24,38.755,1770000,0.0,1.0
2007-05-09,78.85,79.49,76.3,77.38,1471000,39.425,39.745,38.15,38.69,2942000,0.0,1.0
2007-05-10,76.91,78.71,76.32,78.66,881000,38.455,39.355,38.16,39.33,1762000,0.0,1.0
2007-05-11,77.32,78.0,76.59,77.76,535800,38.66,39.0,38.295,38.88,1071600,0.0,1.0
2007-05-14,76.89,78.09,76.28,77.15,533700,38.445,39.045,38.14,38.575,1067400,0.0,1.0
2007-05-15,74.83,77.25,74.5,76.83,747900,37.415,38.625,37.25,38.415,1495800,0.0,1.0
2007-05-16,75.92,76.0,73.68,74.83,914500,37.96,38.0,36.84,37.415,1829000,0.0,1.0
2007-05-17,75.41,76.14,74.76,75.61,572200,37.705,38.07,37.38,37.805,1144400,0.0,1.0
2007-05-18,75.36,76.06,75.15,75.98,1148700,37.68,38.03,37.575,37.99,2297400,0.0,1.0
2007-05-21,78.83,79.1,75.5,75.5,1327100,39.415,39.55,37.75,37.75,2654200,0.0,1.0
2007-05-22,78.63,80.43,78.59,78.6,1062500,39.315,40.215,39.295,39.3,2125000,0.0,1.0
2007-05-23,77.15,79.92,77.03,79.04,747700,38.575,39.96,38.515,39.52,1495400,0.0,1.0
2007-05-24,75.99,77.99,75.71,77.61,813600,37.995,38.995,37.855,38.805,1627200,0.0,1.0
2007-05-25,76.72,76.89,75.53,75.91,498800,38.36,38.445,37.765,37.955,997600,0.0,1.0
2007-05-29,77.16,77.99,76.59,77.05,745000,38.58,38.995,38.295,38.525,1490000,0.0,1.0
2007-05-30,78.91,79.26,75.8799,76.9,705700,39.455,39.63,37.93995,38.45,1411400,0.0,1.0
2007-05-31,81.26,81.49,79.0,79.0,1551600,40.63,40.745,39.5,39.5,3103200,0.0,1.0
2007-06-01,81.54,82.65,80.79,81.36,877000,40.77,41.325,40.395,40.68,1754000,0.0,1.0
2007-06-04,81.89,82.42,80.91,81.11,625600,40.945,41.21,40.455,40.555,1251200,0.0,1.0
2007-06-05,80.47,82.56,79.26,81.49,875900,40.235,41.28,39.63,40.745,1751800,0.0,1.0
2007-06-06,78.59,79.9,78.15,79.9,613200,39.295,39.95,39.075,39.95,1226400,0.0,1.0
2007-06-07,77.18,79.7,77.0,78.25,610800,38.59,39.85,38.5,39.125,1221600,0.0,1.0
2007-06-08,78.93,79.35,76.61,77.02,531400,39.465,39.675,38.305,38.51,1062800,0.0,1.0
2007-06-11,80.48,80.9,78.73,78.89,722900,40.24,40.45,39.365,39.445,1445800,0.0,1.0
2007-06-12,80.25,82.25,80.15,81.06,1140500,40.125,41.125,40.075,40.53,2281000,0.0,1.0
2007-06-13,80.02,81.52,79.1,80.57,620600,40.01,40.76,39.55,40.285,1241200,0.0,1.0
2007-06-14,82.11,82.34,80.0,80.31,793400,41.055,41.17,40.0,40.155,1586800,0.0,1.0
2007-06-15,85.21,86.48,83.36,83.36,1986300,42.605,43.24,41.68,41.68,3972600,0.0,1.0
2007-06-18,84.68,86.45,84.01,85.6,866800,42.34,43.225,42.005,42.8,1733600,0.0,1.0
2007-06-19,84.03,85.01,83.05,84.35,511300,42.015,42.505,41.525,42.175,1022600,0.0,1.0
2007-06-20,84.41,85.55,84.0,84.42,726000,42.205,42.775,42.0,42.21,1452000,0.0,1.0
2007-06-21,84.1,85.24,82.2,84.02,810300,42.05,42.62,41.1,42.01,1620600,0.0,1.0
2007-06-22,82.77,84.14,81.9,83.5,642800,41.385,42.07,40.95,41.75,1285600,0.0,1.0
2007-06-25,82.38,84.2199,82.07,82.9,590300,41.19,42.10995,41.035,41.45,1180600,0.0,1.0
2007-06-26,81.6,83.47,81.31,82.69,612300,40.8,41.735,40.655,41.345,1224600,0.0,1.0
2007-06-27,81.35,82.05,78.3,79.53,2428800,40.675,41.025,39.15,39.765,4857600,0.0,1.0
2007-06-28,80.84,82.16,80.26,81.2,801800,40.42,41.08,40.13,40.6,1603600,0.0,1.0
2007-06-29,80.6,82.09,80.18,81.38,617000,40.3,41.045,40.09,40.69,1234000,0.0,1.0
2007-07-02,80.8,82.08,79.87,80.0,589000,40.4,41.04,39.935,40.0,1178000,0.0,1.0
2007-07-03,80.06,81.53,80.03,80.84,269600,40.03,40.765,40.015,40.42,539200,0.0,1.0
2007-07-05,83.2,83.68,80.28,80.61,769800,41.6,41.84,40.14,40.305,1539600,0.0,1.0
2007-07-06,82.88,83.42,82.27,82.98,452600,41.44,41.71,41.135,41.49,905200,0.0,1.0
2007-07-09,82.83,83.88,82.02,82.92,417800,41.415,41.94,41.01,41.46,835600,0.0,1.0
2007-07-10,81.47,83.52,81.36,82.69,747400,40.735,41.76,40.68,41.345,1494800,0.0,1.0
2007-07-11,82.52,83.09,81.31,81.53,700300,41.26,41.545,40.655,40.765,1400600,0.0,1.0
2007-07-12,87.71,88.04,82.55,83.14,1643700,43.855,44.02,41.275,41.57,3287400,0.0,1.0
2007-07-13,87.37,87.56,85.56,87.32,870100,43.685,43.78,42.78,43.66,1740200,0.0,1.0
2007-07-16,87.33,88.6,86.82,87.29,675400,43.665,44.3,43.41,43.645,1350800,0.0,1.0
2007-07-17,87.62,88.75,86.89,88.41,675400,43.81,44.375,43.445,44.205,1350800,0.0,1.0
2007-07-18,85.27,85.99,84.27,85.52,905800,42.635,42.995,42.135,42.76,1811600,0.0,1.0
2007-07-19,90.26,90.5,87.73,87.94,1838500,45.13,45.25,43.865,43.97,3677000,0.0,1.0
2007-07-20,89.08,90.15,88.4,90.0,812300,44.54,45.075,44.2,45.0,1624600,0.0,1.0
2007-07-23,87.29,90.42,87.24,89.18,812300,43.645,45.21,43.62,44.59,1624600,0.0,1.0
2007-07-24,84.39,86.65,84.12,86.56,1304900,42.195,43.325,42.06,43.28,2609800,0.0,1.0
2007-07-25,84.85,86.62,83.17,85.63,2112500,42.425,43.31,41.585,42.815,4225000,0.0,1.0
2007-07-26,91.01,91.61,80.8,80.94,4708700,45.505,45.805,40.4,40.47,9417400,0.0,1.0
2007-07-27,91.2,93.87,89.69,91.4,2149300,45.6,46.935,44.845,45.7,4298600,0.0,1.0
2007-07-30,90.0,91.5,89.18,91.5,903400,45.0,45.75,44.59,45.75,1806800,0.0,1.0
2007-07-31,86.69,91.25,86.55,90.91,896900,43.345,45.625,43.275,45.455,1793800,0.0,1.0
2007-08-01,86.65,88.83,85.65,86.59,1241300,43.325,44.415,42.825,43.295,2482600,0.0,1.0
2007-08-02,87.14,87.98,86.05,86.72,952100,43.57,43.99,43.025,43.36,1904200,0.0,1.0
2007-08-03,83.68,87.85,83.34,87.36,1066500,41.84,43.925,41.67,43.68,2133000,0.0,1.0
2007-08-06,72.43,84.0,70.3,83.83,6044500,36.215,42.0,35.15,41.915,12089000,0.0,1.0
2007-08-07,64.0501,72.11,63.09,71.62,8462800,32.02505,36.055,31.545,35.81,16925600,0.0,1.0
2007-08-08,66.11,68.16,62.84,66.0,4452400,33.055,34.08,31.42,33.0,8904800,0.0,1.0
2007-08-09,70.02,72.3299,66.0,66.01,3268300,35.01,36.16495,33.0,33.005,6536600,0.0,1.0
2007-08-10,70.05,71.02,67.02,67.94,1350000,35.025,35.51,33.51,33.97,2700000,0.0,1.0
2007-08-13,72.42,73.75,70.8,71.1,1686500,36.21,36.875,35.4,35.55,3373000,0.0,1.0
2007-08-14,68.91,73.75,68.75,73.15,1159100,34.455,36.875,34.375,36.575,2318200,0.0,1.0
2007-08-15,68.31,70.14,67.02,68.74,1528900,34.155,35.07,33.51,34.37,3057800,0.0,1.0
2007-08-16,70.48,71.31,67.67,68.4,1607900,35.24,35.655,33.835,34.2,3215800,0.0,1.0
2007-08-17,71.98,73.17,70.53,72.02,1123300,35.99,36.585,35.265,36.01,2246600,0.0,1.0
2007-08-20,71.12,72.76,69.43,72.39,891800,35.56,36.38,34.715,36.195,1783600,0.0,1.0
2007-08-21,34.62,35.77,34.45,35.03,803800,34.62,35.77,34.45,35.03,803800,0.0,2.0
2007-08-22,35.97,36.5,34.75,35.23,1766300,35.97,36.5,34.75,35.23,1766300,0.0,1.0
2007-08-23,35.65,36.39,35.04,36.02,1352200,35.65,36.39,35.04,36.02,1352200,0.0,1.0
2007-08-24,37.48,37.61,35.51,35.51,1606900,37.48,37.61,35.51,35.51,1606900,0.0,1.0
2007-08-27,36.79,37.64,36.27,37.35,1096900,36.79,37.64,36.27,37.35,1096900,0.0,1.0
2007-08-28,34.61,36.77,34.59,36.63,1734300,34.61,36.77,34.59,36.63,1734300,0.0,1.0
2007-08-29,35.2,35.57,34.71,35.16,1304600,35.2,35.57,34.71,35.16,1304600,0.0,1.0
2007-08-30,35.0,35.36,34.32,34.56,1180400,35.0,35.36,34.32,34.56,1180400,0.0,1.0
2007-08-31,34.97,35.9,34.62,35.77,1123600,34.97,35.9,34.62,35.77,1123600,0.0,1.0
2007-09-04,36.14,36.42,34.78,34.93,1037700,36.14,36.42,34.78,34.93,1037700,0.0,1.0
2007-09-05,36.96,36.99,35.71,35.99,1355600,36.96,36.99,35.71,35.99,1355600,0.0,1.0
2007-09-06,38.82,38.82,37.0,37.0,2338500,38.82,38.82,37.0,37.0,2338500,0.0,1.0
2007-09-07,37.71,38.29,37.25,38.18,1157400,37.71,38.29,37.25,38.18,1157400,0.0,1.0
2007-09-10,37.37,38.6944,36.76,37.95,992100,37.37,38.6944,36.76,37.95,992100,0.0,1.0
2007-09-11,39.05,39.5,37.5,37.66,1964900,39.05,39.5,37.5,37.66,1964900,0.0,1.0
2007-09-12,40.15,40.89,39.04,39.3,2402200,40.15,40.89,39.04,39.3,2402200,0.0,1.0
2007-09-13,39.58,40.49,39.5,40.4,1452600,39.58,40.49,39.5,40.4,1452600,0.0,1.0
2007-09-14,40.06,40.3,38.21,39.35,1342800,40.06,40.3,38.21,39.35,1342800,0.0,1.0
2007-09-17,39.19,40.19,39.1,40.19,868200,39.19,40.19,39.1,40.19,868200,0.0,1.0
2007-09-18,40.26,40.89,38.78,39.5,1286700,40.26,40.89,38.78,39.5,1286700,0.0,1.0
2007-09-19,39.27,41.4,39.25,40.44,1643700,39.27,41.4,39.25,40.44,1643700,0.0,1.0
2007-09-20,39.0,39.47,38.62,39.22,1518700,39.0,39.47,38.62,39.22,1518700,0.0,1.0
2007-09-21,39.37,39.98,39.06,39.43,817600,39.37,39.98,39.06,39.43,817600,0.0,1.0
2007-09-24,38.0,39.03,37.95,38.37,2331600,38.0,39.03,37.95,38.37,2331600,0.0,1.0
2007-09-25,36.41,38.02,36.17,37.75,2908600,36.41,38.02,36.17,37.75,2908600,0.0,1.0
2007-09-26,37.85,37.97,36.7,37.0,2595700,37.85,37.97,36.7,37.0,2595700,0.0,1.0
2007-09-27,37.3,37.97,37.009,37.97,2382200,37.3,37.97,37.009,37.97,2382200,0.0,1.0
2007-09-28,37.19,37.54,36.39,37.25,1739600,37.19,37.54,36.39,37.25,1739600,0.0,1.0
2007-10-01,38.19,38.35,36.99,37.07,1530700,38.19,38.35,36.99,37.07,1530700,0.0,1.0
2007-10-02,39.43,39.9,37.27,37.41,1869800,39.43,39.9,37.27,37.41,1869800,0.0,1.0
2007-10-03,39.98,40.6,38.912,39.1,1615300,39.98,40.6,38.912,39.1,1615300,0.0,1.0
2007-10-04,41.15,41.97,40.25,40.29,2601900,41.15,41.97,40.25,40.29,2601900,0.0,1.0
2007-10-05,43.09,43.14,41.51,41.61,2134100,43.09,43.14,41.51,41.61,2134100,0.0,1.0
2007-10-08,43.48,43.75,42.79,42.8,1695000,43.48,43.75,42.79,42.8,1695000,0.0,1.0
2007-10-09,42.94,43.3,42.25,42.89,1834300,42.94,43.3,42.25,42.89,1834300,0.0,1.0
2007-10-10,42.15,42.88,41.95,42.6,1299300,42.15,42.88,41.95,42.6,1299300,0.0,1.0
2007-10-11,41.69,43.0,41.06,42.5,1911400,41.69,43.0,41.06,42.5,1911400,0.0,1.0
2007-10-12,41.5701,42.27,41.47,41.8,711100,41.5701,42.27,41.47,41.8,711100,0.0,1.0
2007-10-15,41.54,41.89,40.61,41.55,726900,41.54,41.89,40.61,41.55,726900,0.0,1.0
2007-10-16,40.66,41.65,40.48,41.45,1145500,40.66,41.65,40.48,41.45,1145500,0.0,1.0
2007-10-17,41.11,41.2,40.23,41.2,1294500,41.11,41.2,40.23,41.2,1294500,0.0,1.0
2007-10-18,43.0,43.24,40.4,40.8,2606200,43.0,43.24,40.4,40.8,2606200,0.0,1.0
2007-10-19,42.63,43.0,42.28,42.83,2515100,42.63,43.0,42.28,42.83,2515100,0.0,1.0
2007-10-22,42.91,42.97,41.59,42.85,1123600,42.91,42.97,41.59,42.85,1123600,0.0,1.0
2007-10-23,44.27,44.55,42.82,43.11,1346600,44.27,44.55,42.82,43.11,1346600,0.0,1.0
2007-10-24,40.47,43.06,39.41,42.78,5836800,40.47,43.06,39.41,42.78,5836800,0.0,1.0
2007-10-25,34.19,38.0,33.98,36.02,7423200,34.19,38.0,33.98,36.02,7423200,0.0,1.0
2007-10-26,34.27,35.9472,33.95,34.9,4770000,34.27,35.9472,33.95,34.9,4770000,0.0,1.0
2007-10-29,34.45,34.64,33.71,34.28,2823700,34.45,34.64,33.71,34.28,2823700,0.0,1.0
2007-10-30,33.66,34.16,32.94,33.68,2659700,33.66,34.16,32.94,33.68,2659700,0.0,1.0
2007-10-31,36.03,36.04,34.09,34.69,4198800,36.03,36.04,34.09,34.69,4198800,0.0,1.0
2007-11-01,36.8,37.75,35.51,36.75,3518400,36.8,37.75,35.51,36.75,3518400,0.0,1.0
2007-11-02,36.83,37.67,35.47,37.5,2660200,36.83,37.67,35.47,37.5,2660200,0.0,1.0
2007-11-05,38.1,38.31,36.14,36.38,2169300,38.1,38.31,36.14,36.38,2169300,0.0,1.0
2007-11-06,37.81,38.81,37.36,38.61,1670000,37.81,38.81,37.36,38.61,1670000,0.0,1.0
2007-11-07,35.73,37.5,35.65,37.35,1966100,35.73,37.5,35.65,37.35,1966100,0.0,1.0
2007-11-08,34.72,34.85,33.08,34.18,3729700,34.72,34.85,33.08,34.18,3729700,0.0,1.0
2007-11-09,32.88,35.35,32.86,34.39,2745400,32.88,35.35,32.86,34.39,2745400,0.0,1.0
2007-11-12,31.17,33.71,31.17,32.79,2419600,31.17,33.71,31.17,32.79,2419600,0.0,1.0
2007-11-13,31.79,32.15,30.06,31.5,2838700,31.79,32.15,30.06,31.5,2838700,0.0,1.0
2007-11-14,30.97,32.48,30.67,32.18,1718400,30.97,32.48,30.67,32.18,1718400,0.0,1.0
2007-11-15,29.8,30.9799,29.51,30.77,2354000,29.8,30.9799,29.51,30.77,2354000,0.0,1.0
2007-11-16,29.69,30.0,29.09,30.0,1146600,29.69,30.0,29.09,30.0,1146600,0.0,1.0
2007-11-19,28.83,30.27,28.74,29.46,1529800,28.83,30.27,28.74,29.46,1529800,0.0,1.0
2007-11-20,27.78,29.4,26.81,28.99,2340900,27.78,29.4,26.81,28.99,2340900,0.0,1.0
2007-11-21,27.04,27.81,27.04,27.44,1202500,27.04,27.81,27.04,27.44,1202500,0.0,1.0
2007-11-23,26.97,27.25,26.2,27.0,920100,26.97,27.25,26.2,27.0,920100,0.0,1.0
2007-11-26,26.8199,28.67,26.66,26.91,1771900,26.8199,28.67,26.66,26.91,1771900,0.0,1.0
2007-11-27,26.9,27.5,26.3,27.5,1923500,26.9,27.5,26.3,27.5,1923500,0.0,1.0
2007-11-28,28.04,28.1,27.15,27.16,1914300,28.04,28.1,27.15,27.16,1914300,0.0,1.0
2007-11-29,26.12,27.99,25.91,27.86,3580800,26.12,27.99,25.91,27.86,3580800,0.0,1.0
2007-11-30,26.42,27.54,26.13,27.54,3104800,26.42,27.54,26.13,27.54,3104800,0.0,1.0
2007-12-03,26.89,27.314,26.52,26.8,1324800,26.89,27.314,26.52,26.8,1324800,0.0,1.0
2007-12-04,26.62,27.18,26.2757,26.62,1904500,26.62,27.18,26.2757,26.62,1904500,0.0,1.0
2007-12-05,28.14,28.14,26.82,27.05,2225200,28.14,28.14,26.82,27.05,2225200,0.0,1.0
2007-12-06,28.86,29.06,27.8,28.05,1774700,28.86,29.06,27.8,28.05,1774700,0.0,1.0
2007-12-07,28.03,29.27,27.88,29.02,1570300,28.03,29.27,27.88,29.02,1570300,0.0,1.0
2007-12-10,29.89,30.84,29.14,29.28,2392100,29.89,30.84,29.14,29.28,2392100,0.0,1.0
2007-12-11,29.15,30.5,29.1,29.9,1738300,29.15,30.5,29.1,29.9,1738300,0.0,1.0
2007-12-12,29.94,30.75,29.06,30.12,2326400,29.94,30.75,29.06,30.12,2326400,0.0,1.0
2007-12-13,28.9,29.54,28.5,29.43,1660300,28.9,29.54,28.5,29.43,1660300,0.0,1.0
2007-12-14,29.23,29.36,28.5,28.73,1146200,29.23,29.36,28.5,28.73,1146200,0.0,1.0
2007-12-17,27.83,29.41,27.73,29.03,1211000,27.83,29.41,27.73,29.03,1211000,0.0,1.0
2007-12-18,28.36,28.61,28.0,28.0,923200,28.36,28.61,28.0,28.0,923200,0.0,1.0
2007-12-19,27.45,28.3,27.19,28.3,1756800,27.45,28.3,27.19,28.3,1756800,0.0,1.0
2007-12-20,27.66,28.494,27.09,27.6,2191200,27.66,28.494,27.09,27.6,2191200,0.0,1.0
2007-12-21,29.16,29.21,27.84,28.52,2975400,29.16,29.21,27.84,28.52,2975400,0.0,1.0
2007-12-24,29.91,29.98,29.17,29.25,903600,29.91,29.98,29.17,29.25,903600,0.0,1.0
2007-12-26,30.01,30.29,29.58,29.6,1380500,30.01,30.29,29.58,29.6,1380500,0.0,1.0
2007-12-27,28.9,30.14,28.8,30.0,1110200,28.9,30.14,28.8,30.0,1110200,0.0,1.0
2007-12-28,29.12,29.32,28.92,29.01,880600,29.12,29.32,28.92,29.01,880600,0.0,1.0
2007-12-31,28.52,29.43,28.0,28.96,1715600,28.52,29.43,28.0,28.96,1715600,0.0,1.0
2008-01-02,27.01,28.21,26.88,28.02,1572600,27.01,28.21,26.88,28.02,1572600,0.0,1.0
2008-01-03,26.48,27.14,26.22,27.01,1701000,26.48,27.14,26.22,27.01,1701000,0.0,1.0
2008-01-04,24.51,25.56,24.19,25.49,2903200,24.51,25.56,24.19,25.49,2903200,0.0,1.0
2008-01-07,23.28,24.5,22.93,24.5,2703600,23.28,24.5,22.93,24.5,2703600,0.0,1.0
2008-01-08,21.6899,23.72,21.62,23.3,3422700,21.6899,23.72,21.62,23.3,3422700,0.0,1.0
2008-01-09,21.65,22.29,21.07,21.73,2297800,21.65,22.29,21.07,21.73,2297800,0.0,1.0
2008-01-10,23.23,23.48,21.18,21.37,4302000,23.23,23.48,21.18,21.37,4302000,0.0,1.0
2008-01-11,21.4,23.2,21.25,23.08,3596700,21.4,23.2,21.25,23.08,3596700,0.0,1.0
2008-01-14,22.84,22.97,21.4,21.47,3303600,22.84,22.97,21.4,21.47,3303600,0.0,1.0
2008-01-15,22.54,22.81,22.0,22.41,3298700,22.54,22.81,22.0,22.41,3298700,0.0,1.0
2008-01-16,20.68,21.6,19.81,21.56,5501900,20.68,21.6,19.81,21.56,5501900,0.0,1.0
2008-01-17,20.06,21.172,19.92,20.73,2569700,20.06,21.172,19.92,20.73,2569700,0.0,1.0
2008-01-18,20.43,21.13,20.1,20.19,2384500,20.43,21.13,20.1,20.19,2384500,0.0,1.0
2008-01-22,20.41,20.76,18.11,18.31,3831500,20.41,20.76,18.11,18.31,3831500,0.0,1.0
2008-01-23,20.18,20.46,18.51,19.58,5333300,20.18,20.46,18.51,19.58,5333300,0.0,1.0
2008-01-24,24.8,26.22,23.63,24.18,11672200,24.8,26.22,23.63,24.18,11672200,0.0,1.0
2008-01-25,23.15,25.38,22.94,25.0,5224000,23.15,25.38,22.94,25.0,5224000,0.0,1.0
2008-01-28,23.94,24.23,23.0,23.32,1955300,23.94,24.23,23.0,23.32,1955300,0.0,1.0
2008-01-29,23.37,24.25,22.92,24.17,1872400,23.37,24.25,22.92,24.17,1872400,0.0,1.0
2008-01-30,23.28,23.92,23.08,23.21,2053100,23.28,23.92,23.08,23.21,2053100,0.0,1.0
2008-01-31,23.53,23.99,22.42,22.75,2827800,23.53,23.99,22.42,22.75,2827800,0.0,1.0
2008-02-01,25.02,25.21,23.655,23.96,3514300,25.02,25.21,23.655,23.96,3514300,0.0,1.0
2008-02-04,23.94,24.98,23.83,24.27,2124100,23.94,24.98,23.83,24.27,2124100,0.0,1.0
2008-02-05,22.32,23.69,22.25,23.52,2720400,22.32,23.69,22.25,23.52,2720400,0.0,1.0
2008-02-06,21.47,22.715,21.43,22.57,2600400,21.47,22.715,21.43,22.57,2600400,0.0,1.0
2008-02-07,21.73,22.08,20.37,20.37,2990000,21.73,22.08,20.37,20.37,2990000,0.0,1.0
2008-02-08,21.81,22.59,20.85,21.09,2016700,21.81,22.59,20.85,21.09,2016700,0.0,1.0
2008-02-11,22.2,22.58,21.93,22.07,2013700,22.2,22.58,21.93,22.07,2013700,0.0,1.0
2008-02-12,21.67,22.54,21.45,22.4,1705200,21.67,22.54,21.45,22.4,1705200,0.0,1.0
2008-02-13,22.61,22.89,21.35,21.9,2245900,22.61,22.89,21.35,21.9,2245900,0.0,1.0
2008-02-14,22.58,23.5,22.53,22.87,2474200,22.58,23.5,22.53,22.87,2474200,0.0,1.0
2008-02-15,22.51,22.87,22.18,22.38,2754700,22.51,22.87,22.18,22.38,2754700,0.0,1.0
2008-02-19,22.76,23.09,22.5,22.84,1996800,22.76,23.09,22.5,22.84,1996800,0.0,1.0
2008-02-20,23.34,23.66,22.56,22.7,1794700,23.34,23.66,22.56,22.7,1794700,0.0,1.0
2008-02-21,22.5,23.8,22.24,23.5,1864100,22.5,23.8,22.24,23.5,1864100,0.0,1.0
2008-02-22,22.28,22.61,21.7,22.61,1251000,22.28,22.61,21.7,22.61,1251000,0.0,1.0
2008-02-25,23.01,23.29,22.26,22.42,1764300,23.01,23.29,22.26,22.42,1764300,0.0,1.0
2008-02-26,23.47,23.72,22.74,22.88,1973400,23.47,23.72,22.74,22.88,1973400,0.0,1.0
2008-02-27,24.49,24.51,23.13,23.2,2365500,24.49,24.51,23.13,23.2,2365500,0.0,1.0
2008-02-28,23.68,24.308,23.39,24.24,1872000,23.68,24.308,23.39,24.24,1872000,0.0,1.0
2008-02-29,22.16,23.2,21.89,22.84,2406600,22.16,23.2,21.89,22.84,2406600,0.0,1.0
2008-03-03,20.97,22.0,20.9,21.96,2318400,20.97,22.0,20.9,21.96,2318400,0.0,1.0
2008-03-04,20.47,20.95,20.02,20.77,2483300,20.47,20.95,20.02,20.77,2483300,0.0,1.0
2008-03-05,20.8,21.59,20.51,20.57,2588200,20.8,21.59,20.51,20.57,2588200,0.0,1.0
2008-03-06,19.36,20.02,19.08,19.99,3654200,19.36,20.02,19.08,19.99,3654200,0.0,1.0
2008-03-07,19.39,20.1,18.84,19.15,2066100,19.39,20.1,18.84,19.15,2066100,0.0,1.0
2008-03-10,19.03,19.68,18.57,18.88,2515000,19.03,19.68,18.57,18.88,2515000,0.0,1.0
2008-03-11,19.58,19.72,18.89,19.55,1562100,19.58,19.72,18.89,19.55,1562100,0.0,1.0
2008-03-12,19.9,20.62,19.52,19.69,2128600,19.9,20.62,19.52,19.69,2128600,0.0,1.0
2008-03-13,19.88,20.01,18.85,19.62,1694000,19.88,20.01,18.85,19.62,1694000,0.0,1.0
2008-03-14,19.87,20.6,19.37,20.08,3061100,19.87,20.6,19.37,20.08,3061100,0.0,1.0
2008-03-17,19.57,20.24,19.0401,19.33,2048500,19.57,20.24,19.0401,19.33,2048500,0.0,1.0
2008-03-18,20.69,20.85,19.75,20.22,2387700,20.69,20.85,19.75,20.22,2387700,0.0,1.0
2008-03-19,19.18,20.7095,19.13,20.6,1885400,19.18,20.7095,19.13,20.6,1885400,0.0,1.0
2008-03-20,19.49,19.64,19.03,19.335,1802200,19.49,19.64,19.03,19.335,1802200,0.0,1.0
2008-03-24,20.04,20.13,19.08,19.15,2555000,20.04,20.13,19.08,19.15,2555000,0.0,1.0
2008-03-25,20.62,20.81,20.09,20.19,1615400,20.62,20.81,20.09,20.19,1615400,0.0,1.0
2008-03-26,19.97,20.75,19.41,20.57,2220900,19.97,20.75,19.41,20.57,2220900,0.0,1.0
2008-03-27,19.07,19.74,18.89,19.49,2178800,19.07,19.74,18.89,19.49,2178800,0.0,1.0
2008-03-28,19.1,19.73,18.93,19.19,1893200,19.1,19.73,18.93,19.19,1893200,0.0,1.0
2008-03-31,18.17,19.24,18.11,19.02,2742800,18.17,19.24,18.11,19.02,2742800,0.0,1.0
2008-04-01,19.09,19.3,18.43,18.52,3477800,19.09,19.3,18.43,18.52,3477800,0.0,1.0
2008-04-02,18.45,19.07,18.17,18.75,3257400,18.45,19.07,18.17,18.75,3257400,0.0,1.0
2008-04-03,19.23,19.77,18.03,18.21,5047100,19.23,19.77,18.03,18.21,5047100,0.0,1.0
2008-04-04,18.14,19.24,18.03,19.0,4517600,18.14,19.24,18.03,19.0,4517600,0.0,1.0
2008-04-07,18.05,18.44,17.88,18.38,4014700,18.05,18.44,17.88,18.38,4014700,0.0,1.0
2008-04-08,18.26,18.64,17.7,17.85,3213900,18.26,18.64,17.7,17.85,3213900,0.0,1.0
2008-04-09,18.07,18.63,17.93,18.49,3392100,18.07,18.63,17.93,18.49,3392100,0.0,1.0
2008-04-10,19.32,19.54,18.2,18.37,5165900,19.32,19.54,18.2,18.37,5165900,0.0,1.0
2008-04-11,19.55,20.25,18.75,18.99,4715700,19.55,20.25,18.75,18.99,4715700,0.0,1.0
2008-04-14,19.02,19.68,18.76,19.57,2908900,19.02,19.68,18.76,19.57,2908900,0.0,1.0
2008-04-15,18.6,19.23,18.24,19.17,2752500,18.6,19.23,18.24,19.17,2752500,0.0,1.0
2008-04-16,19.67,19.76,18.66,18.88,2244900,19.67,19.76,18.66,18.88,2244900,0.0,1.0
2008-04-17,19.71,19.93,19.21,19.65,1718700,19.71,19.93,19.21,19.65,1718700,0.0,1.0
2008-04-18,21.27,21.49,20.3,20.3,4291800,21.27,21.49,20.3,20.3,4291800,0.0,1.0
2008-04-21,21.93,22.06,21.0001,21.23,2752100,21.93,22.06,21.0001,21.23,2752100,0.0,1.0
2008-04-22,21.31,22.06,20.94,21.86,2229000,21.31,22.06,20.94,21.86,2229000,0.0,1.0
2008-04-23,22.19,22.79,21.2,21.3,4514300,22.19,22.79,21.2,21.3,4514300,0.0,1.0
2008-04-24,23.57,24.42,22.72,24.16,5986100,23.57,24.42,22.72,24.16,5986100,0.0,1.0
2008-04-25,23.74,23.99,23.38,23.94,2572000,23.74,23.99,23.38,23.94,2572000,0.0,1.0
2008-04-28,23.12,23.95,22.99,23.75,2262600,23.12,23.95,22.99,23.75,2262600,0.0,1.0
2008-04-29,22.79,23.55,22.05,23.04,3857700,22.79,23.55,22.05,23.04,3857700,0.0,1.0
2008-04-30,22.63,23.13,22.15,22.79,2841200,22.63,23.13,22.15,22.79,2841200,0.0,1.0
2008-05-01,24.49,24.93,22.04,22.56,4904700,24.49,24.93,22.04,22.56,4904700,0.0,1.0
2008-05-02,24.4,25.01,23.86,24.07,4039800,24.4,25.01,23.86,24.07,4039800,0.0,1.0
2008-05-05,24.01,24.84,23.96,24.47,3280500,24.01,24.84,23.96,24.47,3280500,0.0,1.0
2008-05-06,24.76,25.01,23.5601,23.83,3133600,24.76,25.01,23.5601,23.83,3133600,0.0,1.0
2008-05-07,25.95,26.8,24.6,24.88,5611800,25.95,26.8,24.6,24.88,5611800,0.0,1.0
2008-05-08,27.42,27.59,26.49,26.8,5752400,27.42,27.59,26.49,26.8,5752400,0.0,1.0
2008-05-09,27.0,27.8,26.82,27.12,3638500,27.0,27.8,26.82,27.12,3638500,0.0,1.0
2008-05-12,28.08,28.48,26.92,27.14,3112400,28.08,28.48,26.92,27.14,3112400,0.0,1.0
2008-05-13,27.87,28.41,27.45,28.04,2693500,27.87,28.41,27.45,28.04,2693500,0.0,1.0
2008-05-14,27.92,28.58,27.87,27.92,2121200,27.92,28.58,27.87,27.92,2121200,0.0,1.0
2008-05-15,28.63,28.99,28.05,28.05,2826000,28.63,28.99,28.05,28.05,2826000,0.0,1.0
2008-05-16,28.96,29.04,28.28,28.77,2179500,28.96,29.04,28.28,28.77,2179500,0.0,1.0
2008-05-19,28.57,29.27,28.2,29.03,1912500,28.57,29.27,28.2,29.03,1912500,0.0,1.0
2008-05-20,28.28,28.59,27.84,28.42,1890900,28.28,28.59,27.84,28.42,1890900,0.0,1.0
2008-05-21,28.12,28.83,27.76,28.27,2697500,28.12,28.83,27.76,28.27,2697500,0.0,1.0
2008-05-22,27.8,27.8,26.5401,27.1,3910400,27.8,27.8,26.5401,27.1,3910400,0.0,1.0
2008-05-23,26.95,27.72,26.73,27.53,3182300,26.95,27.72,26.73,27.53,3182300,0.0,1.0
2008-05-27,27.4,27.49,26.81,27.03,2507900,27.4,27.49,26.81,27.03,2507900,0.0,1.0
2008-05-28,27.98,28.8,27.58,27.96,2924200,27.98,28.8,27.58,27.96,2924200,0.0,1.0
2008-05-29,29.0,29.21,27.71,27.98,2875100,29.0,29.21,27.71,27.98,2875100,0.0,1.0
2008-05-30,30.05,30.15,29.02,29.17,3283000,30.05,30.15,29.02,29.17,3283000,0.0,1.0
2008-06-02,29.45,30.1,29.35,30.0,2274800,29.45,30.1,29.35,30.0,2274800,0.0,1.0
2008-06-03,29.36,30.23,29.06,29.47,2427900,29.36,30.23,29.06,29.47,2427900,0.0,1.0
2008-06-04,31.08,31.43,29.27,29.27,3015300,31.08,31.43,29.27,29.27,3015300,0.0,1.0
2008-06-05,31.39,31.6,30.01,30.2,3008800,31.39,31.6,30.01,30.2,3008800,0.0,1.0
2008-06-06,30.56,32.45,30.5,31.3,3825400,30.56,32.45,30.5,31.3,3825400,0.0,1.0
2008-06-09,30.1,31.2404,29.69,30.88,1919300,30.1,31.2404,29.69,30.88,1919300,0.0,1.0
2008-06-10,29.64,30.03,29.35,29.77,2636500,29.64,30.03,29.35,29.77,2636500,0.0,1.0
2008-06-11,29.67,30.27,29.52,29.76,2773600,29.67,30.27,29.52,29.76,2773600,0.0,1.0
2008-06-12,28.84,30.0176,28.37,29.88,3612400,28.84,30.0176,28.37,29.88,3612400,0.0,1.0
2008-06-13,29.65,30.18,28.65,28.95,2617700,29.65,30.18,28.65,28.95,2617700,0.0,1.0
2008-06-16,30.04,30.7,29.51,29.51,1566300,30.04,30.7,29.51,29.51,1566300,0.0,1.0
2008-06-17,30.06,30.69,29.995,30.19,951200,30.06,30.69,29.995,30.19,951200,0.0,1.0
2008-06-18,30.72,30.88,29.735,29.85,2109200,30.72,30.88,29.735,29.85,2109200,0.0,1.0
2008-06-19,32.32,32.6,30.6,30.84,2906700,32.32,32.6,30.6,30.84,2906700,0.0,1.0
2008-06-20,30.66,32.5,30.51,30.83,2830800,30.66,32.5,30.51,30.83,2830800,0.0,1.0
2008-06-23,30.11,31.23,29.95,30.95,2244800,30.11,31.23,29.95,30.95,2244800,0.0,1.0
2008-06-24,29.27,30.34,28.97,29.8,2498600,29.27,30.34,28.97,29.8,2498600,0.0,1.0
2008-06-25,30.25,30.77,28.87,29.25,2339000,30.25,30.77,28.87,29.25,2339000,0.0,1.0
2008-06-26,29.1,30.1,28.88,30.02,3331700,29.1,30.1,28.88,30.02,3331700,0.0,1.0
2008-06-27,28.93,29.26,28.26,29.0,2033100,28.93,29.26,28.26,29.0,2033100,0.0,1.0
2008-06-30,28.42,29.31,28.3,28.8,2226500,28.42,29.31,28.3,28.8,2226500,0.0,1.0
2008-07-01,30.02,30.26,27.67,28.01,3659400,30.02,30.26,27.67,28.01,3659400,0.0,1.0
2008-07-02,29.64,30.47,29.5,29.69,2717800,29.64,30.47,29.5,29.69,2717800,0.0,1.0
2008-07-03,29.77,30.0,28.62,29.65,1874000,29.77,30.0,28.62,29.65,1874000,0.0,1.0
2008-07-07,29.86,30.59,29.09,29.9,2400800,29.86,30.59,29.09,29.9,2400800,0.0,1.0
2008-07-08,31.45,31.53,29.8,30.09,2713700,31.45,31.53,29.8,30.09,2713700,0.0,1.0
2008-07-09,31.42,31.65,30.83,31.39,5571500,31.42,31.65,30.83,31.39,5571500,0.0,1.0
2008-07-10,32.3,32.72,30.74,31.6,4355400,32.3,32.72,30.74,31.6,4355400,0.0,1.0
2008-07-11,33.44,34.0,31.05,32.03,3867100,33.44,34.0,31.05,32.03,3867100,0.0,1.0
2008-07-14,32.02,33.91,31.86,32.03,2678400,32.02,33.91,31.86,32.03,2678400,0.0,1.0
2008-07-15,31.46,33.67,31.04,32.34,6187100,31.46,33.67,31.04,32.34,6187100,0.0,1.0
2008-07-16,32.24,32.33,31.07,31.69,4286500,32.24,32.33,31.07,31.69,4286500,0.0,1.0
2008-07-17,32.97,33.15,32.14,32.29,2260800,32.97,33.15,32.14,32.29,2260800,0.0,1.0
2008-07-18,32.45,33.13,32.14,32.71,1913900,32.45,33.13,32.14,32.71,1913900,0.0,1.0
2008-07-21,32.44,32.91,31.54,32.82,1875300,32.44,32.91,31.54,32.82,1875300,0.0,1.0
2008-07-22,32.41,32.5,31.15,31.93,1979800,32.41,32.5,31.15,31.93,1979800,0.0,1.0
2008-07-23,31.04,32.5,30.75,32.5,4005700,31.04,32.5,30.75,32.5,4005700,0.0,1.0
2008-07-24,32.02,33.85,30.1,30.36,7060200,32.02,33.85,30.1,30.36,7060200,0.0,1.0
2008-07-25,31.7,32.35,31.11,32.06,2956200,31.7,32.35,31.11,32.06,2956200,0.0,1.0
2008-07-28,30.26,32.265,30.07,31.65,1862700,30.26,32.265,30.07,31.65,1862700,0.0,1.0
2008-07-29,30.4,30.99,29.93,30.62,1876000,30.4,30.99,29.93,30.62,1876000,0.0,1.0
2008-07-30,29.51,30.72,29.11,30.31,1779500,29.51,30.72,29.11,30.31,1779500,0.0,1.0
2008-07-31,29.15,29.92,29.08,29.4,1187700,29.15,29.92,29.08,29.4,1187700,0.0,1.0
2008-08-01,29.16,29.38,27.98,28.9,1943800,29.16,29.38,27.98,28.9,1943800,0.0,1.0
2008-08-04,28.98,29.48,28.01,28.23,2430700,28.98,29.48,28.01,28.23,2430700,0.0,1.0
2008-08-05,30.07,30.189,28.83,29.18,2250700,30.07,30.189,28.83,29.18,2250700,0.0,1.0
2008-08-06,31.02,31.1,29.81,30.11,3473200,31.02,31.1,29.81,30.11,3473200,0.0,1.0
2008-08-07,31.59,32.18,30.23,30.66,2663000,31.59,32.18,30.23,30.66,2663000,0.0,1.0
2008-08-08,33.36,33.4295,31.39,31.72,2896700,33.36,33.4295,31.39,31.72,2896700,0.0,1.0
2008-08-11,35.3,35.85,32.68,32.78,3418400,35.3,35.85,32.68,32.78,3418400,0.0,1.0
2008-08-12,34.87,35.72,34.41,35.31,2317300,34.87,35.72,34.41,35.31,2317300,0.0,1.0
2008-08-13,35.25,35.66,34.59,34.83,1775100,35.25,35.66,34.59,34.83,1775100,0.0,1.0
2008-08-14,34.99,35.58,34.79,35.0,1347800,34.99,35.58,34.79,35.0,1347800,0.0,1.0
2008-08-15,35.2,35.84,34.7801,35.23,2074600,35.2,35.84,34.7801,35.23,2074600,0.0,1.0
2008-08-18,34.84,35.68,34.28,35.46,1546000,34.84,35.68,34.28,35.46,1546000,0.0,1.0
2008-08-19,33.49,34.81,33.15,34.52,2229800,33.49,34.81,33.15,34.52,2229800,0.0,1.0
2008-08-20,33.58,33.93,32.68,33.6,1340200,33.58,33.93,32.68,33.6,1340200,0.0,1.0
2008-08-21,33.47,33.63,32.95,33.45,793700,33.47,33.63,32.95,33.45,793700,0.0,1.0
2008-08-22,33.83,34.1,33.06,33.2,844100,33.83,34.1,33.06,33.2,844100,0.0,1.0
2008-08-25,33.18,33.94,33.09,33.46,688400,33.18,33.94,33.09,33.46,688400,0.0,1.0
2008-08-26,33.45,33.65,33.0,33.27,944100,33.45,33.65,33.0,33.27,944100,0.0,1.0
2008-08-27,33.57,33.98,33.08,33.44,899700,33.57,33.98,33.08,33.44,899700,0.0,1.0
2008-08-28,34.7,34.87,33.69,33.87,2035600,34.7,34.87,33.69,33.87,2035600,0.0,1.0
2008-08-29,34.11,34.76,33.88,34.4,932000,34.11,34.76,33.88,34.4,932000,0.0,1.0
2008-09-02,33.38,34.94,32.89,34.64,1061700,33.38,34.94,32.89,34.64,1061700,0.0,1.0
2008-09-03,33.5,33.91,32.88,32.95,1850700,33.5,33.91,32.88,32.95,1850700,0.0,1.0
2008-09-04,30.79,33.01,30.72,32.79,2932600,30.79,33.01,30.72,32.79,2932600,0.0,1.0
2008-09-05,31.19,31.47,30.05,30.51,3663300,31.19,31.47,30.05,30.51,3663300,0.0,1.0
2008-09-08,32.36,32.56,31.21,31.51,2648100,32.36,32.56,31.21,31.51,2648100,0.0,1.0
2008-09-09,31.39,32.89,31.15,32.31,2752000,31.39,32.89,31.15,32.31,2752000,0.0,1.0
2008-09-10,30.67,31.83,30.5,31.83,3390200,30.67,31.83,30.5,31.83,3390200,0.0,1.0
2008-09-11,31.04,31.63,29.71,30.1,2212900,31.04,31.63,29.71,30.1,2212900,0.0,1.0
2008-09-12,32.18,32.6,31.21,31.6,3834700,32.18,32.6,31.21,31.6,3834700,0.0,1.0
2008-09-15,30.23,31.49,29.8,30.79,3173900,30.23,31.49,29.8,30.79,3173900,0.0,1.0
2008-09-16,29.26,29.71,27.72,29.35,3939800,29.26,29.71,27.72,29.35,3939800,0.0,1.0
2008-09-17,27.42,29.28,27.37,28.58,2548600,27.42,29.28,27.37,28.58,2548600,0.0,1.0
2008-09-18,25.94,28.15,24.41,27.3,7152200,25.94,28.15,24.41,27.3,7152200,0.0,1.0
2008-09-19,27.35,30.45,26.79,26.79,5517100,27.35,30.45,26.79,26.79,5517100,0.0,1.0
2008-09-22,25.63,27.8,25.44,27.69,2286400,25.63,27.8,25.44,27.69,2286400,0.0,1.0
2008-09-23,24.11,27.25,23.71,25.52,3870500,24.11,27.25,23.71,25.52,3870500,0.0,1.0
2008-09-24,21.85,23.25,21.65,22.82,7997500,21.85,23.25,21.65,22.82,7997500,0.0,1.0
2008-09-25,22.52,22.819,21.64,22.1,4626600,22.52,22.819,21.64,22.1,4626600,0.0,1.0
2008-09-26,23.84,24.06,21.84,21.86,3564800,23.84,24.06,21.84,21.86,3564800,0.0,1.0
2008-09-29,21.7,23.04,21.0,22.96,3594000,21.7,23.04,21.0,22.96,3594000,0.0,1.0
2008-09-30,23.38,23.61,22.23,22.33,2475900,23.38,23.61,22.23,22.33,2475900,0.0,1.0
2008-10-01,23.17,24.2,22.57,23.96,1835500,23.17,24.2,22.57,23.96,1835500,0.0,1.0
2008-10-02,21.97,23.11,21.7,23.08,2077200,21.97,23.11,21.7,23.08,2077200,0.0,1.0
2008-10-03,21.0,22.74,20.81,21.54,2079900,21.0,22.74,20.81,21.54,2079900,0.0,1.0
2008-10-06,21.5,21.66,19.63,20.59,3290900,21.5,21.66,19.63,20.59,3290900,0.0,1.0
2008-10-07,21.95,23.1,21.54,22.78,5264100,21.95,23.1,21.54,22.78,5264100,0.0,1.0
2008-10-08,21.72,22.5,20.32,21.5,4612000,21.72,22.5,20.32,21.5,4612000,0.0,1.0
2008-10-09,21.25,23.38,21.0,22.17,2742400,21.25,23.38,21.0,22.17,2742400,0.0,1.0
2008-10-10,20.5,22.49,19.49,20.5,4967900,20.5,22.49,19.49,20.5,4967900,0.0,1.0
2008-10-13,21.44,21.52,20.57,21.0,3025800,21.44,21.52,20.57,21.0,3025800,0.0,1.0
2008-10-14,20.41,22.0,19.81,21.26,2591800,20.41,22.0,19.81,21.26,2591800,0.0,1.0
2008-10-15,18.4,20.18,18.0,20.07,1680900,18.4,20.18,18.0,20.07,1680900,0.0,1.0
2008-10-16,19.92,20.13,17.75,18.59,3098500,19.92,20.13,17.75,18.59,3098500,0.0,1.0
2008-10-17,19.8,20.55,18.83,19.4,3091000,19.8,20.55,18.83,19.4,3091000,0.0,1.0
2008-10-20,20.85,20.88,19.3,20.26,1491300,20.85,20.88,19.3,20.26,1491300,0.0,1.0
2008-10-21,19.74,20.75,19.21,20.0,1969500,19.74,20.75,19.21,20.0,1969500,0.0,1.0
2008-10-22,19.78,20.25,18.98,19.09,2171500,19.78,20.25,18.98,19.09,2171500,0.0,1.0
2008-10-23,21.75,22.7,20.43,22.7,6196700,21.75,22.7,20.43,22.7,6196700,0.0,1.0
2008-10-24,22.07,23.19,19.72,20.69,3963100,22.07,23.19,19.72,20.69,3963100,0.0,1.0
2008-10-27,22.93,24.0,21.31,21.48,4121300,22.93,24.0,21.31,21.48,4121300,0.0,1.0
2008-10-28,24.94,25.14,23.22,23.85,3853200,24.94,25.14,23.22,23.85,3853200,0.0,1.0
2008-10-29,24.85,26.1,24.54,25.03,3212400,24.85,26.1,24.54,25.03,3212400,0.0,1.0
2008-10-30,24.99,26.12,24.53,25.33,2020300,24.99,26.12,24.53,25.33,2020300,0.0,1.0
2008-10-31,24.82,25.3,24.21,24.74,2979400,24.82,25.3,24.21,24.74,2979400,0.0,1.0
2008-11-03,24.15,24.62,23.3,23.3,2549200,24.15,24.62,23.3,23.3,2549200,0.0,1.0
2008-11-04,24.75,25.92,23.84,24.49,3706500,24.75,25.92,23.84,24.49,3706500,0.0,1.0
2008-11-05,23.18,24.72,23.01,24.7,2376800,23.18,24.72,23.01,24.7,2376800,0.0,1.0
2008-11-06,22.53,23.12,22.22,22.22,2008200,22.53,23.12,22.22,22.22,2008200,0.0,1.0
2008-11-07,23.78,23.8,22.52,22.94,1550100,23.78,23.8,22.52,22.94,1550100,0.0,1.0
2008-11-10,22.15,24.52,22.07,24.49,2201900,22.15,24.52,22.07,24.49,2201900,0.0,1.0
2008-11-11,22.71,23.305,21.5,22.03,2515000,22.71,23.305,21.5,22.03,2515000,0.0,1.0
2008-11-12,21.47,23.0,21.28,22.09,1731200,21.47,23.0,21.28,22.09,1731200,0.0,1.0
2008-11-13,22.17,22.73,20.35,21.45,3493500,22.17,22.73,20.35,21.45,3493500,0.0,1.0
2008-11-14,22.5,23.31,21.25,21.49,2889000,22.5,23.31,21.25,21.49,2889000,0.0,1.0
2008-11-17,22.36,23.46,21.68,22.28,2088700,22.36,23.46,21.68,22.28,2088700,0.0,1.0
2008-11-18,22.11,23.11,21.44,22.5,2322100,22.11,23.11,21.44,22.5,2322100,0.0,1.0
2008-11-19,21.37,22.35,21.09,22.15,2313300,21.37,22.35,21.09,22.15,2313300,0.0,1.0
2008-11-20,20.78,22.87,20.76,21.01,2979700,20.78,22.87,20.76,21.01,2979700,0.0,1.0
2008-11-21,22.32,22.35,20.47,21.5,2488900,22.32,22.35,20.47,21.5,2488900,0.0,1.0
2008-11-24,23.53,23.85,20.26,22.25,2715500,23.53,23.85,20.26,22.25,2715500,0.0,1.0
2008-11-25,24.12,24.25,22.58,23.96,2703300,24.12,24.25,22.58,23.96,2703300,0.0,1.0
2008-11-26,25.55,25.72,23.23,23.66,2597400,25.55,25.72,23.23,23.66,2597400,0.0,1.0
2008-11-28,24.9,25.7,24.8,25.19,1021800,24.9,25.7,24.8,25.19,1021800,0.0,1.0
2008-12-01,22.53,24.82,22.44,24.16,3280600,22.53,24.82,22.44,24.16,3280600,0.0,1.0
2008-12-02,22.92,23.32,22.02,23.0,2258300,22.92,23.32,22.02,23.0,2258300,0.0,1.0
2008-12-03,23.81,23.88,22.16,22.23,2373300,23.81,23.88,22.16,22.23,2373300,0.0,1.0
2008-12-04,22.27,23.5,21.76,22.55,2541500,22.27,23.5,21.76,22.55,2541500,0.0,1.0
2008-12-05,23.38,23.47,21.49,22.11,2316300,23.38,23.47,21.49,22.11,2316300,0.0,1.0
2008-12-08,24.14,24.48,23.3,23.63,2653500,24.14,24.48,23.3,23.63,2653500,0.0,1.0
2008-12-09,23.41,24.39,23.3,24.15,2191200,23.41,24.39,23.3,24.15,2191200,0.0,1.0
2008-12-10,23.18,23.71,22.19,23.65,3269700,23.18,23.71,22.19,23.65,3269700,0.0,1.0
2008-12-11,22.22,23.3,22.055,22.95,1677300,22.22,23.3,22.055,22.95,1677300,0.0,1.0
2008-12-12,22.8,22.99,21.74,22.2,1517900,22.8,22.99,21.74,22.2,1517900,0.0,1.0
2008-12-15,21.77,22.88,21.34,22.88,1716800,21.77,22.88,21.34,22.88,1716800,0.0,1.0
2008-12-16,22.06,22.21,20.49,20.5501,2542300,22.06,22.21,20.49,20.5501,2542300,0.0,1.0
2008-12-17,22.66,22.85,21.5,21.52,1892200,22.66,22.85,21.5,21.52,1892200,0.0,1.0
2008-12-18,22.13,22.81,21.77,22.81,1648200,22.13,22.81,21.77,22.81,1648200,0.0,1.0
2008-12-19,21.75,22.43,21.51,22.14,1721500,21.75,22.43,21.51,22.14,1721500,0.0,1.0
2008-12-22,21.17,21.75,20.74,21.74,1225100,21.17,21.75,20.74,21.74,1225100,0.0,1.0
2008-12-23,21.52,21.65,21.16,21.4,1027900,21.52,21.65,21.16,21.4,1027900,0.0,1.0
2008-12-24,21.85,22.0,21.54,21.62,778100,21.85,22.0,21.54,21.62,778100,0.0,1.0
2008-12-26,22.25,22.43,21.82,22.0,966500,22.25,22.43,21.82,22.0,966500,0.0,1.0
2008-12-29,21.41,22.34,21.2,22.13,1897700,21.41,22.34,21.2,22.13,1897700,0.0,1.0
2008-12-30,22.52,22.65,21.27,21.37,2619600,22.52,22.65,21.27,21.37,2619600,0.0,1.0
2008-12-31,22.86,23.43,22.33,22.67,2470000,22.86,23.43,22.33,22.67,2470000,0.0,1.0
2009-01-02,23.22,23.34,22.44,22.85,2357800,23.22,23.34,22.44,22.85,2357800,0.0,1.0
2009-01-05,22.79,23.4,22.58,23.2,1859100,22.79,23.4,22.58,23.2,1859100,0.0,1.0
2009-01-06,22.5,23.27,21.8,22.58,4277200,22.5,23.27,21.8,22.58,4277200,0.0,1.0
2009-01-07,23.5,23.76,22.72,22.95,5994500,23.5,23.76,22.72,22.95,5994500,0.0,1.0
2009-01-08,24.12,24.13,23.12,23.75,2408500,24.12,24.13,23.12,23.75,2408500,0.0,1.0
2009-01-09,24.07,24.55,23.41,24.19,2570700,24.07,24.55,23.41,24.19,2570700,0.0,1.0
2009-01-12,23.22,23.96,23.05,23.93,2703700,23.22,23.96,23.05,23.93,2703700,0.0,1.0
2009-01-13,22.72,23.33,22.54,23.01,2421900,22.72,23.33,22.54,23.01,2421900,0.0,1.0
2009-01-14,22.26,22.72,22.172,22.48,2503400,22.26,22.72,22.172,22.48,2503400,0.0,1.0
2009-01-15,23.2,23.47,22.09,22.22,2362600,23.2,23.47,22.09,22.22,2362600,0.0,1.0
2009-01-16,22.55,23.39,22.03,22.58,3158200,22.55,23.39,22.03,22.58,3158200,0.0,1.0
2009-01-20,21.51,22.58,21.47,22.29,2576400,21.51,22.58,21.47,22.29,2576400,0.0,1.0
2009-01-21,22.0,22.41,21.1,21.65,4291700,22.0,22.41,21.1,21.65,4291700,0.0,1.0
2009-01-22,22.85,23.44,22.1,22.57,4710500,22.85,23.44,22.1,22.57,4710500,0.0,1.0
2009-01-23,23.25,23.59,22.06,22.36,3105800,23.25,23.59,22.06,22.36,3105800,0.0,1.0
2009-01-26,23.8,24.51,23.33,23.41,3265300,23.8,24.51,23.33,23.41,3265300,0.0,1.0
2009-01-27,23.37,24.2,23.05,23.76,2345700,23.37,24.2,23.05,23.76,2345700,0.0,1.0
2009-01-28,23.8,24.0,23.42,23.58,1249800,23.8,24.0,23.42,23.58,1249800,0.0,1.0
2009-01-29,22.89,23.49,22.76,23.25,1530100,22.89,23.49,22.76,23.25,1530100,0.0,1.0
2009-01-30,22.17,23.22,22.11,23.07,1549900,22.17,23.22,22.11,23.07,1549900,0.0,1.0
2009-02-02,22.12,22.46,21.36,21.39,2241000,22.12,22.46,21.36,21.39,2241000,0.0,1.0
2009-02-03,22.0,22.17,21.35,22.17,1666200,22.0,22.17,21.35,22.17,1666200,0.0,1.0
2009-02-04,22.27,22.85,21.81,22.08,1914900,22.27,22.85,21.81,22.08,1914900,0.0,1.0
2009-02-05,23.0,23.18,21.66,21.87,1768300,23.0,23.18,21.66,21.87,1768300,0.0,1.0
2009-02-06,23.66,23.85,22.77,22.92,1841200,23.66,23.85,22.77,22.92,1841200,0.0,1.0
2009-02-09,23.87,23.92,23.21,23.39,1174000,23.87,23.92,23.21,23.39,1174000,0.0,1.0
2009-02-10,22.78,23.92,22.66,23.6,1473100,22.78,23.92,22.66,23.6,1473100,0.0,1.0
2009-02-11,22.35,23.29,22.08,22.79,1488000,22.35,23.29,22.08,22.79,1488000,0.0,1.0
2009-02-12,22.36,22.495,21.84,22.35,2000700,22.36,22.495,21.84,22.35,2000700,0.0,1.0
2009-02-13,22.18,22.85,22.01,22.44,1303500,22.18,22.85,22.01,22.44,1303500,0.0,1.0
2009-02-17,21.29,21.9,21.22,21.77,1270400,21.29,21.9,21.22,21.77,1270400,0.0,1.0
2009-02-18,20.95,21.61,20.77,21.36,1130500,20.95,21.61,20.77,21.36,1130500,0.0,1.0
2009-02-19,20.37,21.35,20.34,21.16,1211800,20.37,21.35,20.34,21.16,1211800,0.0,1.0
2009-02-20,19.95,20.34,19.52,20.19,1769100,19.95,20.34,19.52,20.19,1769100,0.0,1.0
2009-02-23,19.19,20.2,19.14,19.85,1662400,19.19,20.2,19.14,19.85,1662400,0.0,1.0
2009-02-24,20.31,20.45,19.25,19.28,2243200,20.31,20.45,19.25,19.28,2243200,0.0,1.0
2009-02-25,20.86,21.23,19.88,20.17,1935000,20.86,21.23,19.88,20.17,1935000,0.0,1.0
2009-02-26,20.41,21.74,20.36,21.17,2142200,20.41,21.74,20.36,21.17,2142200,0.0,1.0
2009-02-27,20.0,20.55,19.77,19.93,1898800,20.0,20.55,19.77,19.93,1898800,0.0,1.0
2009-03-02,19.56,20.03,19.26,19.8,1907000,19.56,20.03,19.26,19.8,1907000,0.0,1.0
2009-03-03,19.95,20.26,19.32,19.65,2572500,19.95,20.26,19.32,19.65,2572500,0.0,1.0
2009-03-04,19.98,20.36,19.91,20.09,2075100,19.98,20.36,19.91,20.09,2075100,0.0,1.0
2009-03-05,19.25,19.99,19.18,19.69,1746800,19.25,19.99,19.18,19.69,1746800,0.0,1.0
2009-03-06,18.75,19.55,18.5,19.5,2261000,18.75,19.55,18.5,19.5,2261000,0.0,1.0
2009-03-09,18.57,19.1,18.41,18.61,2006000,18.57,19.1,18.41,18.61,2006000,0.0,1.0
2009-03-10,19.93,19.93,18.92,18.96,1595300,19.93,19.93,18.92,18.96,1595300,0.0,1.0
2009-03-11,20.01,20.39,19.67,19.89,1391600,20.01,20.39,19.67,19.89,1391600,0.0,1.0
2009-03-12,20.6,20.73,19.88,19.93,2107700,20.6,20.73,19.88,19.93,2107700,0.0,1.0
2009-03-13,20.02,20.84,19.86,20.68,2062500,20.02,20.84,19.86,20.68,2062500,0.0,1.0
2009-03-16,19.24,20.316,19.22,20.26,1666700,19.24,20.316,19.22,20.26,1666700,0.0,1.0
2009-03-17,20.02,20.04,19.16,19.33,1453700,20.02,20.04,19.16,19.33,1453700,0.0,1.0
2009-03-18,20.76,21.29,19.76,19.96,2881400,20.76,21.29,19.76,19.96,2881400,0.0,1.0
2009-03-19,20.92,21.05,20.39,20.81,1952300,20.92,21.05,20.39,20.81,1952300,0.0,1.0
2009-03-20,20.61,21.05,20.46,20.96,2373600,20.61,21.05,20.46,20.96,2373600,0.0,1.0
2009-03-23,21.62,21.65,20.42,21.09,2634100,21.62,21.65,20.42,21.09,2634100,0.0,1.0
2009-03-24,21.08,21.5,20.93,21.23,1148500,21.08,21.5,20.93,21.23,1148500,0.0,1.0
2009-03-25,20.98,21.49,20.39,21.16,1319300,20.98,21.49,20.39,21.16,1319300,0.0,1.0
2009-03-26,21.87,22.12,20.75,21.05,2657200,21.87,22.12,20.75,21.05,2657200,0.0,1.0
2009-03-27,22.24,22.59,21.47,21.49,2405600,22.24,22.59,21.47,21.49,2405600,0.0,1.0
2009-03-30,21.25,21.65,20.73,21.6,2700200,21.25,21.65,20.73,21.6,2700200,0.0,1.0
2009-03-31,20.95,21.77,20.8,21.77,2911100,20.95,21.77,20.8,21.77,2911100,0.0,1.0
2009-04-01,21.49,21.58,20.51,20.86,1677400,21.49,21.58,20.51,20.86,1677400,0.0,1.0
2009-04-02,22.02,22.76,21.29,21.75,2098000,22.02,22.76,21.29,21.75,2098000,0.0,1.0
2009-04-03,23.1,23.25,22.12,22.12,2301400,23.1,23.25,22.12,22.12,2301400,0.0,1.0
2009-04-06,23.09,23.22,22.63,22.98,1168800,23.09,23.22,22.63,22.98,1168800,0.0,1.0
2009-04-07,22.54,22.88,22.36,22.66,2055800,22.54,22.88,22.36,22.66,2055800,0.0,1.0
2009-04-08,24.53,24.99,23.75,24.15,4506300,24.53,24.99,23.75,24.15,4506300,0.0,1.0
2009-04-09,26.9,27.01,24.67,24.78,3700000,26.9,27.01,24.67,24.78,3700000,0.0,1.0
2009-04-13,26.64,26.8,25.83,26.33,2672500,26.64,26.8,25.83,26.33,2672500,0.0,1.0
2009-04-14,26.26,26.8,26.21,26.52,2639500,26.26,26.8,26.21,26.52,2639500,0.0,1.0
2009-04-15,26.18,26.3,25.7744,25.86,1565800,26.18,26.3,25.7744,25.86,1565800,0.0,1.0
2009-04-16,26.61,26.7,25.77,26.31,1683200,26.61,26.7,25.77,26.31,1683200,0.0,1.0
2009-04-17,26.7,26.95,26.28,26.56,971400,26.7,26.95,26.28,26.56,971400,0.0,1.0
2009-04-20,25.85,26.89,25.77,26.89,1210900,25.85,26.89,25.77,26.89,1210900,0.0,1.0
2009-04-21,27.16,27.18,25.85,25.85,2046300,27.16,27.18,25.85,25.85,2046300,0.0,1.0
2009-04-22,26.94,28.2,26.83,26.83,2571900,26.94,28.2,26.83,26.83,2571900,0.0,1.0
2009-04-23,25.76,25.95,24.58,25.01,4759100,25.76,25.95,24.58,25.01,4759100,0.0,1.0
2009-04-24,26.7,26.97,25.25,25.4,2692000,26.7,26.97,25.25,25.4,2692000,0.0,1.0
2009-04-27,26.67,27.07,26.01,26.03,2094300,26.67,27.07,26.01,26.03,2094300,0.0,1.0
2009-04-28,26.98,27.35,26.13,26.5,1240600,26.98,27.35,26.13,26.5,1240600,0.0,1.0
2009-04-29,27.67,28.14,26.83,27.02,1648900,27.67,28.14,26.83,27.02,1648900,0.0,1.0
2009-04-30,27.27,28.49,27.2,27.7,1627500,27.27,28.49,27.2,27.7,1627500,0.0,1.0
2009-05-01,27.83,27.89,26.9,26.9,1595200,27.83,27.89,26.9,26.9,1595200,0.0,1.0
2009-05-04,28.53,28.54,26.04,26.04,1823900,28.53,28.54,26.04,26.04,1823900,0.0,1.0
2009-05-05,28.43,28.67,27.98,28.12,1667400,28.43,28.67,27.98,28.12,1667400,0.0,1.0
2009-05-06,29.07,29.15,28.0,28.41,1678100,29.07,29.15,28.0,28.41,1678100,0.0,1.0
2009-05-07,28.25,29.53,27.99,29.1,1499700,28.25,29.53,27.99,29.1,1499700,0.0,1.0
2009-05-08,27.98,28.88,27.79,28.79,1706400,27.98,28.88,27.79,28.79,1706400,0.0,1.0
2009-05-11,28.22,28.59,27.48,27.97,1306300,28.22,28.59,27.48,27.97,1306300,0.0,1.0
2009-05-12,27.09,28.59,26.79,28.35,1710500,27.09,28.59,26.79,28.35,1710500,0.0,1.0
2009-05-13,26.14,26.88,26.07,26.8,1641500,26.14,26.88,26.07,26.8,1641500,0.0,1.0
2009-05-14,26.3,26.58,25.98,26.44,1252500,26.3,26.58,25.98,26.44,1252500,0.0,1.0
2009-05-15,26.35,26.86,26.28,26.43,1113900,26.35,26.86,26.28,26.43,1113900,0.0,1.0
2009-05-18,26.9,26.9,25.62,25.68,1321900,26.9,26.9,25.62,25.68,1321900,0.0,1.0
2009-05-19,28.13,28.48,26.32,26.32,1913200,28.13,28.48,26.32,26.32,1913200,0.0,1.0
2009-05-20,29.83,30.0,28.24,28.47,3674700,29.83,30.0,28.24,28.47,3674700,0.0,1.0
2009-05-21,30.1,30.16,28.59,28.62,4502400,30.1,30.16,28.59,28.62,4502400,0.0,1.0
2009-05-22,30.05,31.45,30.0,30.19,3959900,30.05,31.45,30.0,30.19,3959900,0.0,1.0
2009-05-26,30.25,30.8,29.66,30.1,3002300,30.25,30.8,29.66,30.1,3002300,0.0,1.0
2009-05-27,30.03,30.98,29.96,30.24,2429000,30.03,30.98,29.96,30.24,2429000,0.0,1.0
2009-05-28,31.15,31.23,30.16,30.42,1876100,31.15,31.23,30.16,30.42,1876100,0.0,1.0
2009-05-29,31.76,31.8,30.8,31.44,2052400,31.76,31.8,30.8,31.44,2052400,0.0,1.0
2009-06-01,33.04,33.4,31.47,31.81,3177200,33.04,33.4,31.47,31.81,3177200,0.0,1.0
2009-06-02,33.36,33.85,32.81,33.0,2900600,33.36,33.85,32.81,33.0,2900600,0.0,1.0
2009-06-03,33.03,33.64,32.42,33.18,2034400,33.03,33.64,32.42,33.18,2034400,0.0,1.0
2009-06-04,33.26,33.67,32.92,33.24,1748300,33.26,33.67,32.92,33.24,1748300,0.0,1.0
2009-06-05,33.94,34.3,33.28,33.28,2174100,33.94,34.3,33.28,33.28,2174100,0.0,1.0
2009-06-08,33.34,33.65,32.51,33.6,3260600,33.34,33.65,32.51,33.6,3260600,0.0,1.0
2009-06-09,33.87,34.02,32.82,33.62,2583300,33.87,34.02,32.82,33.62,2583300,0.0,1.0
2009-06-10,33.28,34.57,32.9,33.82,1736800,33.28,34.57,32.9,33.82,1736800,0.0,1.0
2009-06-11,35.46,36.28,33.22,33.3,4113200,35.46,36.28,33.22,33.3,4113200,0.0,1.0
2009-06-12,35.12,35.5,34.48,35.07,1879400,35.12,35.5,34.48,35.07,1879400,0.0,1.0
2009-06-15,34.47,34.98,34.1014,34.62,1858200,34.47,34.98,34.1014,34.62,1858200,0.0,1.0
2009-06-16,34.03,35.26,34.03,34.79,2018200,34.03,35.26,34.03,34.79,2018200,0.0,1.0
2009-06-17,34.73,35.21,34.0,34.24,1697000,34.73,35.21,34.0,34.24,1697000,0.0,1.0
2009-06-18,34.1,34.9,33.9,34.74,1757100,34.1,34.9,33.9,34.74,1757100,0.0,1.0
2009-06-19,34.17,34.77,34.0,34.5,1596900,34.17,34.77,34.0,34.5,1596900,0.0,1.0
2009-06-22,32.81,34.41,32.76,34.12,1864800,32.81,34.41,32.76,34.12,1864800,0.0,1.0
2009-06-23,33.28,33.5,32.54,32.96,1718600,33.28,33.5,32.54,32.96,1718600,0.0,1.0
2009-06-24,33.29,33.75,33.08,33.08,1323900,33.29,33.75,33.08,33.08,1323900,0.0,1.0
2009-06-25,34.15,34.51,33.07,33.25,1529300,34.15,34.51,33.07,33.25,1529300,0.0,1.0
2009-06-26,35.71,35.92,34.01,34.15,2720700,35.71,35.92,34.01,34.15,2720700,0.0,1.0
2009-06-29,34.95,35.75,34.905,35.65,1566500,34.95,35.75,34.905,35.65,1566500,0.0,1.0
2009-06-30,34.61,35.6,34.3,35.02,1610500,34.61,35.6,34.3,35.02,1610500,0.0,1.0
2009-07-01,34.71,35.39,34.61,34.84,1287700,34.71,35.39,34.61,34.84,1287700,0.0,1.0
2009-07-02,33.9,34.31,33.52,34.31,1229100,33.9,34.31,33.52,34.31,1229100,0.0,1.0
2009-07-06,34.02,34.23,33.41,33.71,1642600,34.02,34.23,33.41,33.71,1642600,0.0,1.0
2009-07-07,32.54,34.26,32.471,33.78,1721600,32.54,34.26,32.471,33.78,1721600,0.0,1.0
2009-07-08,33.37,33.64,32.55,32.84,2453800,33.37,33.64,32.55,32.84,2453800,0.0,1.0
2009-07-09,33.03,33.74,32.82,33.41,1584300,33.03,33.74,32.82,33.41,1584300,0.0,1.0
2009-07-10,33.52,33.94,32.94,33.02,2030100,33.52,33.94,32.94,33.02,2030100,0.0,1.0
2009-07-13,34.17,34.19,32.67,33.59,1916400,34.17,34.19,32.67,33.59,1916400,0.0,1.0
2009-07-14,34.29,34.4,33.61,34.05,1617700,34.29,34.4,33.61,34.05,1617700,0.0,1.0
2009-07-15,35.07,35.49,34.4,34.49,2101400,35.07,35.49,34.4,34.49,2101400,0.0,1.0
2009-07-16,35.8,35.94,34.62,34.86,1739600,35.8,35.94,34.62,34.86,1739600,0.0,1.0
2009-07-17,35.72,35.8,34.97,35.77,1647700,35.72,35.8,34.97,35.77,1647700,0.0,1.0
2009-07-20,37.04,37.13,35.75,35.75,3323100,37.04,37.13,35.75,35.75,3323100,0.0,1.0
2009-07-21,37.07,37.25,36.02,37.07,3007600,37.07,37.25,36.02,37.07,3007600,0.0,1.0
2009-07-22,35.83,37.01,35.74,36.6,3591500,35.83,37.01,35.74,36.6,3591500,0.0,1.0
2009-07-23,37.52,38.8,36.38,37.92,5392100,37.52,38.8,36.38,37.92,5392100,0.0,1.0
2009-07-24,37.49,37.83,36.59,37.44,2021200,37.49,37.83,36.59,37.44,2021200,0.0,1.0
2009-07-27,37.11,37.66,36.5,37.37,1057800,37.11,37.66,36.5,37.37,1057800,0.0,1.0
2009-07-28,36.56,37.4,36.02,36.94,1901200,36.56,37.4,36.02,36.94,1901200,0.0,1.0
2009-07-29,37.74,37.91,36.24,36.24,1989800,37.74,37.91,36.24,36.24,1989800,0.0,1.0
2009-07-30,37.38,38.28,36.99,37.99,2669400,37.38,38.28,36.99,37.99,2669400,0.0,1.0
2009-07-31,37.12,37.4,36.48,37.18,1960000,37.12,37.4,36.48,37.18,1960000,0.0,1.0
2009-08-03,37.92,38.01,36.24,36.31,1732700,37.92,38.01,36.24,36.31,1732700,0.0,1.0
2009-08-04,38.02,38.59,37.69,37.75,1761800,38.02,38.59,37.69,37.75,1761800,0.0,1.0
2009-08-05,37.49,37.92,36.72,37.84,1451700,37.49,37.92,36.72,37.84,1451700,0.0,1.0
2009-08-06,36.57,37.66,36.36,37.5,1041300,36.57,37.66,36.36,37.5,1041300,0.0,1.0
2009-08-07,36.79,37.14,36.59,36.94,1015100,36.79,37.14,36.59,36.94,1015100,0.0,1.0
2009-08-10,35.93,36.9,35.785,36.75,1335500,35.93,36.9,35.785,36.75,1335500,0.0,1.0
2009-08-11,36.28,36.58,35.85,35.96,1364300,36.28,36.58,35.85,35.96,1364300,0.0,1.0
2009-08-12,36.78,37.03,35.7,36.06,1775000,36.78,37.03,35.7,36.06,1775000,0.0,1.0
2009-08-13,36.25,37.04,35.94,37.01,1374200,36.25,37.04,35.94,37.01,1374200,0.0,1.0
2009-08-14,35.86,36.43,35.43,36.06,1305700,35.86,36.43,35.43,36.06,1305700,0.0,1.0
2009-08-17,34.4,35.49,34.16,35.41,1520900,34.4,35.49,34.16,35.41,1520900,0.0,1.0
2009-08-18,34.94,35.0,34.09,34.51,1091200,34.94,35.0,34.09,34.51,1091200,0.0,1.0
2009-08-19,35.09,35.26,34.32,34.55,932300,35.09,35.26,34.32,34.55,932300,0.0,1.0
2009-08-20,35.56,35.64,34.89,35.15,656500,35.56,35.64,34.89,35.15,656500,0.0,1.0
2009-08-21,35.02,36.085,34.42,35.83,2934500,35.02,36.085,34.42,35.83,2934500,0.0,1.0
2009-08-24,34.21,35.08,33.7,34.98,3275300,34.21,35.08,33.7,34.98,3275300,0.0,1.0
2009-08-25,34.24,34.66,33.72,34.17,1946700,34.24,34.66,33.72,34.17,1946700,0.0,1.0
2009-08-26,34.05,34.97,33.97,34.29,1257800,34.05,34.97,33.97,34.29,1257800,0.0,1.0
2009-08-27,34.46,34.55,33.43,34.03,1291900,34.46,34.55,33.43,34.03,1291900,0.0,1.0
2009-08-28,35.13,35.35,34.56,34.56,1725200,35.13,35.35,34.56,34.56,1725200,0.0,1.0
2009-08-31,34.5,35.0,34.27,35.0,1363000,34.5,35.0,34.27,35.0,1363000,0.0,1.0
2009-09-01,33.95,35.2,33.82,34.46,1319500,33.95,35.2,33.82,34.46,1319500,0.0,1.0
2009-09-02,35.43,35.48,33.61,33.88,3089000,35.43,35.48,33.61,33.88,3089000,0.0,1.0
2009-09-03,37.08,37.13,35.68,35.82,2663700,37.08,37.13,35.68,35.82,2663700,0.0,1.0
2009-09-04,37.3,37.74,36.85,36.93,1179300,37.3,37.74,36.85,36.93,1179300,0.0,1.0
2009-09-08,37.48,37.93,37.04,37.51,1071000,37.48,37.93,37.04,37.51,1071000,0.0,1.0
2009-09-09,38.84,39.29,38.08,38.2,2215200,38.84,39.29,38.08,38.2,2215200,0.0,1.0
2009-09-10,39.43,39.76,38.58,38.92,1217600,39.43,39.76,38.58,38.92,1217600,0.0,1.0
2009-09-11,38.97,39.45,38.9,39.31,887000,38.97,39.45,38.9,39.31,887000,0.0,1.0
2009-09-14,39.03,39.22,38.52,38.7,594500,39.03,39.22,38.52,38.7,594500,0.0,1.0
2009-09-15,39.06,39.27,38.58,38.88,1087000,39.06,39.27,38.58,38.88,1087000,0.0,1.0
2009-09-16,38.79,39.27,38.6,39.07,933600,38.79,39.27,38.6,39.07,933600,0.0,1.0
2009-09-17,38.65,38.97,38.39,38.62,876400,38.65,38.97,38.39,38.62,876400,0.0,1.0
2009-09-18,38.89,39.35,38.59,38.84,1583100,38.89,39.35,38.59,38.84,1583100,0.0,1.0
2009-09-21,39.22,39.33,38.57,38.81,861500,39.22,39.33,38.57,38.81,861500,0.0,1.0
2009-09-22,39.32,39.78,38.96,39.41,766200,39.32,39.78,38.96,39.41,766200,0.0,1.0
2009-09-23,38.99,39.93,38.97,39.5,1049300,38.99,39.93,38.97,39.5,1049300,0.0,1.0
2009-09-24,38.39,39.45,37.89,39.16,1547300,38.39,39.45,37.89,39.16,1547300,0.0,1.0
2009-09-25,38.5,38.78,38.07,38.35,805400,38.5,38.78,38.07,38.35,805400,0.0,1.0
2009-09-28,39.23,39.665,38.34,38.73,829400,39.23,39.665,38.34,38.73,829400,0.0,1.0
2009-09-29,38.49,39.47,38.35,39.2,1076100,38.49,39.47,38.35,39.2,1076100,0.0,1.0
2009-09-30,39.63,40.17,37.62,38.71,2809000,39.63,40.17,37.62,38.71,2809000,0.0,1.0
2009-10-01,38.55,39.65,38.54,39.62,1531400,38.55,39.65,38.54,39.62,1531400,0.0,1.0
2009-10-02,38.58,39.52,37.93,38.49,1767000,38.58,39.52,37.93,38.49,1767000,0.0,1.0
2009-10-05,39.25,39.55,38.68,38.76,1169000,39.25,39.55,38.68,38.76,1169000,0.0,1.0
2009-10-06,40.0,40.04,39.26,39.41,1273500,40.0,40.04,39.26,39.41,1273500,0.0,1.0
2009-10-07,40.63,40.66,39.63,39.74,1455400,40.63,40.66,39.63,39.74,1455400,0.0,1.0
2009-10-08,40.66,40.94,40.47,40.7,1303600,40.66,40.94,40.47,40.7,1303600,0.0,1.0
2009-10-09,41.29,41.4138,40.4,40.49,1067900,41.29,41.4138,40.4,40.49,1067900,0.0,1.0
2009-10-12,41.68,42.07,41.09,41.2,1257000,41.68,42.07,41.09,41.2,1257000,0.0,1.0
2009-10-13,42.65,42.98,41.83,42.4,2183100,42.65,42.98,41.83,42.4,2183100,0.0,1.0
2009-10-14,43.94,44.19,42.75,43.46,2664700,43.94,44.19,42.75,43.46,2664700,0.0,1.0
2009-10-15,43.58,43.74,42.97,43.7,1192800,43.58,43.74,42.97,43.7,1192800,0.0,1.0
2009-10-16,42.63,42.85,41.82,42.41,2181800,42.63,42.85,41.82,42.41,2181800,0.0,1.0
2009-10-19,42.95,43.27,42.2927,42.54,1319700,42.95,43.27,42.2927,42.54,1319700,0.0,1.0
2009-10-20,42.13,43.1297,41.95,42.86,1099600,42.13,43.1297,41.95,42.86,1099600,0.0,1.0
2009-10-21,41.53,42.301,41.48,42.01,2721500,41.53,42.301,41.48,42.01,2721500,0.0,1.0
2009-10-22,48.0,48.5,44.31,46.28,8558700,48.0,48.5,44.31,46.28,8558700,0.0,1.0
2009-10-23,48.22,48.73,47.57,48.2,2162000,48.22,48.73,47.57,48.2,2162000,0.0,1.0
2009-10-26,47.67,49.0,47.55,48.0,1960000,47.67,49.0,47.55,48.0,1960000,0.0,1.0
2009-10-27,45.98,47.7581,45.73,47.66,1602400,45.98,47.7581,45.73,47.66,1602400,0.0,1.0
2009-10-28,45.34,46.54,45.33,45.62,1457200,45.34,46.54,45.33,45.62,1457200,0.0,1.0
2009-10-29,46.49,46.64,45.28,45.71,1388600,46.49,46.64,45.28,45.71,1388600,0.0,1.0
2009-10-30,44.89,46.79,44.76,46.48,1518700,44.89,46.79,44.76,46.48,1518700,0.0,1.0
2009-11-02,44.79,45.2,43.5,43.5,2270900,44.79,45.2,43.5,43.5,2270900,0.0,1.0
2009-11-03,45.76,45.87,44.06,44.06,1397000,45.76,45.87,44.06,44.06,1397000,0.0,1.0
2009-11-04,45.34,46.0,45.12,45.96,1489800,45.34,46.0,45.12,45.96,1489800,0.0,1.0
2009-11-05,47.19,47.2,45.73,45.73,1669500,47.19,47.2,45.73,45.73,1669500,0.0,1.0
2009-11-06,47.12,48.0,46.63,46.74,1150400,47.12,48.0,46.63,46.74,1150400,0.0,1.0
2009-11-09,47.88,48.15,47.19,47.28,751000,47.88,48.15,47.19,47.28,751000,0.0,1.0
2009-11-10,47.31,48.21,47.22,47.5,795600,47.31,48.21,47.22,47.5,795600,0.0,1.0
2009-11-11,47.83,48.42,47.28,47.8,750800,47.83,48.42,47.28,47.8,750800,0.0,1.0
2009-11-12,47.28,47.93,46.11,46.11,917000,47.28,47.93,46.11,46.11,917000,0.0,1.0
2009-11-13,49.26,49.48,47.0,47.58,1924000,49.26,49.48,47.0,47.58,1924000,0.0,1.0
2009-11-16,49.88,50.45,49.5,49.76,1554300,49.88,50.45,49.5,49.76,1554300,0.0,1.0
2009-11-17,49.76,50.61,49.02,49.88,1228000,49.76,50.61,49.02,49.88,1228000,0.0,1.0
2009-11-18,49.3,49.64,48.68,49.51,1039800,49.3,49.64,48.68,49.51,1039800,0.0,1.0
2009-11-19,48.37,49.2,47.91,49.15,802600,48.37,49.2,47.91,49.15,802600,0.0,1.0
2009-11-20,46.91,47.3,46.1,47.13,1387300,46.91,47.3,46.1,47.13,1387300,0.0,1.0
2009-11-23,48.27,48.29,47.29,47.29,864200,48.27,48.29,47.29,47.29,864200,0.0,1.0
2009-11-24,48.03,48.25,47.41,48.2,926100,48.03,48.25,47.41,48.2,926100,0.0,1.0
2009-11-25,48.46,48.69,48.12,48.12,528600,48.46,48.69,48.12,48.12,528600,0.0,1.0
2009-11-27,47.73,48.23,46.69,47.23,448200,47.73,48.23,46.69,47.23,448200,0.0,1.0
2009-11-30,47.03,48.05,46.83,47.65,2430200,47.03,48.05,46.83,47.65,2430200,0.0,1.0
2009-12-01,49.14,49.28,47.39,47.41,1367700,49.14,49.28,47.39,47.41,1367700,0.0,1.0
2009-12-02,49.17,50.0,48.82,49.08,1391200,49.17,50.0,48.82,49.08,1391200,0.0,1.0
2009-12-03,49.18,49.99,48.91,49.2,905300,49.18,49.99,48.91,49.2,905300,0.0,1.0
2009-12-04,50.64,50.85,49.19,49.74,1470700,50.64,50.85,49.19,49.74,1470700,0.0,1.0
2009-12-07,51.72,52.3,50.27,50.61,1733300,51.72,52.3,50.27,50.61,1733300,0.0,1.0
2009-12-08,51.3,52.17,51.09,51.49,1146600,51.3,52.17,51.09,51.49,1146600,0.0,1.0
2009-12-09,52.08,52.2,50.34,51.1,1389200,52.08,52.2,50.34,51.1,1389200,0.0,1.0
2009-12-10,52.56,53.07,52.09,52.2,1276400,52.56,53.07,52.09,52.2,1276400,0.0,1.0
2009-12-11,50.05,51.55,49.87,51.34,2596600,50.05,51.55,49.87,51.34,2596600,0.0,1.0
2009-12-14,51.51,51.6,50.25,50.49,1306900,51.51,51.6,50.25,50.49,1306900,0.0,1.0
2009-12-15,51.02,51.5,50.78,51.4,729700,51.02,51.5,50.78,51.4,729700,0.0,1.0
2009-12-16,50.31,51.96,50.19,51.45,1206900,50.31,51.96,50.19,51.45,1206900,0.0,1.0
2009-12-17,50.02,50.36,49.5,49.98,582800,50.02,50.36,49.5,49.98,582800,0.0,1.0
2009-12-18,49.95,50.4825,49.22,50.34,1216200,49.95,50.4825,49.22,50.34,1216200,0.0,1.0
2009-12-21,51.84,52.4,50.15,50.15,1276400,51.84,52.4,50.15,50.15,1276400,0.0,1.0
2009-12-22,52.36,52.58,51.49,51.84,781000,52.36,52.58,51.49,51.84,781000,0.0,1.0
2009-12-23,52.59,52.79,52.11,52.15,706200,52.59,52.79,52.11,52.15,706200,0.0,1.0
2009-12-24,52.45,52.87,52.4,52.59,220700,52.45,52.87,52.4,52.59,220700,0.0,1.0
2009-12-28,52.34,52.84,52.19,52.74,527300,52.34,52.84,52.19,52.74,527300,0.0,1.0
2009-12-29,52.06,52.37,51.93,52.37,551300,52.06,52.37,51.93,52.37,551300,0.0,1.0
2009-12-30,52.97,53.05,51.84,51.87,487200,52.97,53.05,51.84,51.87,487200,0.0,1.0
2009-12-31,52.97,53.59,52.6,53.1,672500,52.97,53.59,52.6,53.1,672500,0.0,1.0
2010-01-04,53.98,54.47,53.35,53.35,674900,53.98,54.47,53.35,53.35,674900,0.0,1.0
2010-01-05,52.52,53.49,51.57,53.28,2143400,52.52,53.49,51.57,53.28,2143400,0.0,1.0
2010-01-06,52.76,53.32,52.195,52.195,1405000,52.76,53.32,52.195,52.195,1405000,0.0,1.0
2010-01-07,52.23,53.05,51.6,52.75,954700,52.23,53.05,51.6,52.75,954700,0.0,1.0
2010-01-08,52.96,52.96,51.88,52.17,457600,52.96,52.96,51.88,52.17,457600,0.0,1.0
2010-01-11,52.45,53.6,52.19,53.57,514500,52.45,53.6,52.19,53.57,514500,0.0,1.0
2010-01-12,51.02,52.49,50.4,52.14,956200,51.02,52.49,50.4,52.14,956200,0.0,1.0
2010-01-13,52.39,52.71,51.02,51.02,803900,52.39,52.71,51.02,51.02,803900,0.0,1.0
2010-01-14,52.14,53.0,51.66,52.3,586000,52.14,53.0,51.66,52.3,586000,0.0,1.0
2010-01-15,51.39,52.8,51.13,51.93,684900,51.39,52.8,51.13,51.93,684900,0.0,1.0
2010-01-19,52.33,52.73,51.25,51.48,943900,52.33,52.73,51.25,51.48,943900,0.0,1.0
2010-01-20,53.01,53.11,51.5,52.21,1578200,53.01,53.11,51.5,52.21,1578200,0.0,1.0
2010-01-21,54.61,56.19,53.07,55.38,3792600,54.61,56.19,53.07,55.38,3792600,0.0,1.0
2010-01-22,52.28,54.94,51.9,54.72,1734600,52.28,54.94,51.9,54.72,1734600,0.0,1.0
2010-01-25,53.48,53.7,51.86,52.63,1368900,53.48,53.7,51.86,52.63,1368900,0.0,1.0
2010-01-26,52.39,53.59,52.27,53.26,1462200,52.39,53.59,52.27,53.26,1462200,0.0,1.0
2010-01-27,51.63,52.65,51.1,52.26,1406700,51.63,52.65,51.1,52.26,1406700,0.0,1.0
2010-01-28,50.72,51.73,49.64,51.52,2151800,50.72,51.73,49.64,51.52,2151800,0.0,1.0
2010-01-29,49.43,51.49,49.27,51.0,1532500,49.43,51.49,49.27,51.0,1532500,0.0,1.0
2010-02-01,50.39,50.41,49.33,49.53,1063000,50.39,50.41,49.33,49.53,1063000,0.0,1.0
2010-02-02,50.48,50.82,47.84,48.41,1752100,50.48,50.82,47.84,48.41,1752100,0.0,1.0
2010-02-03,50.46,51.47,49.77,50.25,1419700,50.46,51.47,49.77,50.25,1419700,0.0,1.0
2010-02-04,48.36,50.22,48.31,49.93,1235800,48.36,50.22,48.31,49.93,1235800,0.0,1.0
2010-02-05,48.43,48.94,47.11,48.94,1661500,48.43,48.94,47.11,48.94,1661500,0.0,1.0
2010-02-08,48.52,49.69,48.49,48.51,1021800,48.52,49.69,48.49,48.51,1021800,0.0,1.0
2010-02-09,50.25,50.46,49.11,49.11,1492000,50.25,50.46,49.11,49.11,1492000,0.0,1.0
2010-02-10,49.96,50.43,49.635,49.98,941000,49.96,50.43,49.635,49.98,941000,0.0,1.0
2010-02-11,53.71,53.8,49.76,49.85,2496200,53.71,53.8,49.76,49.85,2496200,0.0,1.0
2010-02-12,53.35,53.97,52.2,53.25,1535800,53.35,53.97,52.2,53.25,1535800,0.0,1.0
2010-02-16,53.57,53.92,52.87,53.68,707000,53.57,53.92,52.87,53.68,707000,0.0,1.0
2010-02-17,53.77,53.94,52.945,53.43,1045900,53.77,53.94,52.945,53.43,1045900,0.0,1.0
2010-02-18,54.68,54.79,53.09,53.6,964900,54.68,54.79,53.09,53.6,964900,0.0,1.0
2010-02-19,54.94,55.57,54.37,54.54,1079300,54.94,55.57,54.37,54.54,1079300,0.0,1.0
2010-02-22,54.9,55.5,54.62,55.34,742400,54.9,55.5,54.62,55.34,742400,0.0,1.0
2010-02-23,54.33,54.89,53.51,54.44,627400,54.33,54.89,53.51,54.44,627400,0.0,1.0
2010-02-24,55.57,56.16,53.982,54.38,1087000,55.57,56.16,53.982,54.38,1087000,0.0,1.0
2010-02-25,55.37,55.3832,54.12,54.81,874300,55.37,55.3832,54.12,54.81,874300,0.0,1.0
2010-02-26,55.8,55.84,55.0,55.37,995800,55.8,55.84,55.0,55.37,995800,0.0,1.0
2010-03-01,58.25,58.48,56.0,56.11,2144300,58.25,58.48,56.0,56.11,2144300,0.0,1.0
2010-03-02,59.69,60.23,58.29,58.41,2586300,59.69,60.23,58.29,58.41,2586300,0.0,1.0
2010-03-03,61.32,61.93,59.7,59.75,2957700,61.32,61.93,59.7,59.75,2957700,0.0,1.0
2010-03-04,60.7,61.8,60.16,61.27,1243700,60.7,61.8,60.16,61.27,1243700,0.0,1.0
2010-03-05,61.22,61.66,60.99,61.17,1163100,61.22,61.66,60.99,61.17,1163100,0.0,1.0
2010-03-08,60.88,62.06,60.77,61.44,1351900,60.88,62.06,60.77,61.44,1351900,0.0,1.0
2010-03-09,61.66,62.45,60.62,60.96,1411400,61.66,62.45,60.62,60.96,1411400,0.0,1.0
2010-03-10,62.67,63.48,61.56,61.89,1501700,62.67,63.48,61.56,61.89,1501700,0.0,1.0
2010-03-11,63.74,63.74,62.0,62.95,1432900,63.74,63.74,62.0,62.95,1432900,0.0,1.0
2010-03-12,63.1,64.0,62.37,63.99,1078800,63.1,64.0,62.37,63.99,1078800,0.0,1.0
2010-03-15,63.07,63.27,62.25,62.99,647300,63.07,63.27,62.25,62.99,647300,0.0,1.0
2010-03-16,62.51,63.17,62.15,63.04,865100,62.51,63.17,62.15,63.04,865100,0.0,1.0
2010-03-17,64.6,64.89,62.55,62.82,1454500,64.6,64.89,62.55,62.82,1454500,0.0,1.0
2010-03-18,64.31,65.1,63.8,64.86,827300,64.31,65.1,63.8,64.86,827300,0.0,1.0
2010-03-19,61.75,63.29,60.86,63.28,2231500,61.75,63.29,60.86,63.28,2231500,0.0,1.0
2010-03-22,62.78,63.0325,61.03,61.66,825700,62.78,63.0325,61.03,61.66,825700,0.0,1.0
2010-03-23,63.6,63.68,62.14,62.88,901400,63.6,63.68,62.14,62.88,901400,0.0,1.0
2010-03-24,63.99,64.26,63.0,63.5,1113100,63.99,64.26,63.0,63.5,1113100,0.0,1.0
2010-03-25,62.65,65.1,62.65,64.77,1237600,62.65,65.1,62.65,64.77,1237600,0.0,1.0
2010-03-26,62.56,63.72,61.98,62.91,723500,62.56,63.72,61.98,62.91,723500,0.0,1.0
2010-03-29,62.62,63.05,62.2,62.7,558100,62.62,63.05,62.2,62.7,558100,0.0,1.0
2010-03-30,62.47,63.292,61.89,62.76,666900,62.47,63.292,61.89,62.76,666900,0.0,1.0
2010-03-31,61.63,62.89,61.51,62.19,740300,61.63,62.89,61.51,62.19,740300,0.0,1.0
2010-04-01,62.14,63.45,61.44,61.69,1021400,62.14,63.45,61.44,61.69,1021400,0.0,1.0
2010-04-05,65.29,65.69,62.7,62.7,1241700,65.29,65.69,62.7,62.7,1241700,0.0,1.0
2010-04-06,65.12,65.4,63.95,65.26,1145000,65.12,65.4,63.95,65.26,1145000,0.0,1.0
2010-04-07,64.56,65.53,63.96,65.29,834600,64.56,65.53,63.96,65.29,834600,0.0,1.0
2010-04-08,63.92,64.36,62.25,64.11,1276600,63.92,64.36,62.25,64.11,1276600,0.0,1.0
2010-04-09,64.76,64.92,63.48,63.86,764600,64.76,64.92,63.48,63.86,764600,0.0,1.0
2010-04-12,63.99,65.17,63.68,64.93,977200,63.99,65.17,63.68,64.93,977200,0.0,1.0
2010-04-13,65.21,65.45,63.87,64.07,1593100,65.21,65.45,63.87,64.07,1593100,0.0,1.0
2010-04-14,67.34,67.69,65.31,65.31,1378600,67.34,67.69,65.31,65.31,1378600,0.0,1.0
2010-04-15,67.13,67.77,66.31,67.4,927600,67.13,67.77,66.31,67.4,927600,0.0,1.0
2010-04-16,66.25,67.25,65.38,66.9,916600,66.25,67.25,65.38,66.9,916600,0.0,1.0
2010-04-19,65.76,66.67,64.0,66.37,1249700,65.76,66.67,64.0,66.37,1249700,0.0,1.0
2010-04-20,65.96,66.65,65.51,66.01,1046700,65.96,66.65,65.51,66.01,1046700,0.0,1.0
2010-04-21,66.96,67.279,65.6,65.84,1736900,66.96,67.279,65.6,65.84,1736900,0.0,1.0
2010-04-22,71.79,71.8,65.02,65.17,4294400,71.79,71.8,65.02,65.17,4294400,0.0,1.0
2010-04-23,71.28,72.6,70.6,71.67,1719200,71.28,72.6,70.6,71.67,1719200,0.0,1.0
2010-04-26,70.41,71.92,70.2573,71.3,946300,70.41,71.92,70.2573,71.3,946300,0.0,1.0
2010-04-27,69.61,70.84,68.47,70.0,1506700,69.61,70.84,68.47,70.0,1506700,0.0,1.0
2010-04-28,69.57,70.38,68.48,70.1,741000,69.57,70.38,68.48,70.1,741000,0.0,1.0
2010-04-29,70.39,71.52,69.29,70.36,1297800,70.39,71.52,69.29,70.36,1297800,0.0,1.0
2010-04-30,68.43,71.3,68.4,70.63,1500300,68.43,71.3,68.4,70.63,1500300,0.0,1.0
2010-05-03,71.08,71.21,67.33,67.33,1599800,71.08,71.21,67.33,67.33,1599800,0.0,1.0
2010-05-04,69.33,70.25,68.95,69.54,1224400,69.33,70.25,68.95,69.54,1224400,0.0,1.0
2010-05-05,69.23,69.96,67.59,68.36,1461400,69.23,69.96,67.59,68.36,1461400,0.0,1.0
2010-05-06,65.74,69.69,60.5,68.93,2280500,65.74,69.69,60.5,68.93,2280500,0.0,1.0
2010-05-07,63.33,65.73,60.72,64.98,2383500,63.33,65.73,60.72,64.98,2383500,0.0,1.0
2010-05-10,68.57,68.57,66.0,66.5,1694200,68.57,68.57,66.0,66.5,1694200,0.0,1.0
2010-05-11,69.79,70.99,67.525,67.76,1738100,69.79,70.99,67.525,67.76,1738100,0.0,1.0
2010-05-12,72.85,73.15,70.09,70.23,1676500,72.85,73.15,70.09,70.23,1676500,0.0,1.0
2010-05-13,70.69,74.0,70.34,72.39,1508000,70.69,74.0,70.34,72.39,1508000,0.0,1.0
2010-05-14,70.0,70.33,68.59,69.59,1222500,70.0,70.33,68.59,69.59,1222500,0.0,1.0
2010-05-17,69.61,71.4,67.83,70.03,1418100,69.61,71.4,67.83,70.03,1418100,0.0,1.0
2010-05-18,68.87,71.14,68.4,70.57,901600,68.87,71.14,68.4,70.57,901600,0.0,1.0
2010-05-19,68.65,69.61,67.05,68.5,886700,68.65,69.61,67.05,68.5,886700,0.0,1.0
2010-05-20,64.73,66.81,64.1024,66.36,1941300,64.73,66.81,64.1024,66.36,1941300,0.0,1.0
2010-05-21,66.9,67.54,62.99,64.08,2229500,66.9,67.54,62.99,64.08,2229500,0.0,1.0
2010-05-24,67.32,68.46,66.53,66.91,1354300,67.32,68.46,66.53,66.91,1354300,0.0,1.0
2010-05-25,68.59,68.62,63.31,65.38,2242000,68.59,68.62,63.31,65.38,2242000,0.0,1.0
2010-05-26,68.69,71.62,68.54,69.72,5028100,68.69,71.62,68.54,69.72,5028100,0.0,1.0
2010-05-27,73.22,73.24,70.39,70.39,2077100,73.22,73.24,70.39,70.39,2077100,0.0,1.0
2010-05-28,70.33,72.59,69.87,72.59,2234900,70.33,72.59,69.87,72.59,2234900,0.0,1.0
2010-06-01,67.76,70.55,67.65,70.02,1666200,67.76,70.55,67.65,70.02,1666200,0.0,1.0
2010-06-02,69.28,69.41,67.6,68.46,1437700,69.28,69.41,67.6,68.46,1437700,0.0,1.0
2010-06-03,71.96,72.12,69.9,70.22,1966600,71.96,72.12,69.9,70.22,1966600,0.0,1.0
2010-06-04,69.01,71.39,68.64,70.19,1807400,69.01,71.39,68.64,70.19,1807400,0.0,1.0
2010-06-07,67.05,70.38,66.82,69.01,1553000,67.05,70.38,66.82,69.01,1553000,0.0,1.0
2010-06-08,66.83,68.0,65.0,67.32,1851100,66.83,68.0,65.0,67.32,1851100,0.0,1.0
2010-06-09,66.81,68.42,64.39,66.66,2703500,66.81,68.42,64.39,66.66,2703500,0.0,1.0
2010-06-10,68.1,68.99,66.79,68.27,899200,68.1,68.99,66.79,68.27,899200,0.0,1.0
2010-06-11,69.95,69.95,66.92,67.16,1348700,69.95,69.95,66.92,67.16,1348700,0.0,1.0
2010-06-14,70.47,71.83,70.01,71.0,1237600,70.47,71.83,70.01,71.0,1237600,0.0,1.0
2010-06-15,72.97,73.29,70.88,71.41,1041600,72.97,73.29,70.88,71.41,1041600,0.0,1.0
2010-06-16,74.69,75.236,72.01,72.1,2505900,74.69,75.236,72.01,72.1,2505900,0.0,1.0
2010-06-17,73.42,75.93,72.77,75.28,1614800,73.42,75.93,72.77,75.28,1614800,0.0,1.0
2010-06-18,73.81,74.62,72.94,73.36,1591200,73.81,74.62,72.94,73.36,1591200,0.0,1.0
2010-06-21,74.22,77.1,73.8,74.99,1871300,74.22,77.1,73.8,74.99,1871300,0.0,1.0
2010-06-22,73.17,76.0,73.03,74.44,1478700,73.17,76.0,73.03,74.44,1478700,0.0,1.0
2010-06-23,74.36,75.2393,72.32,72.66,1380900,74.36,75.2393,72.32,72.66,1380900,0.0,1.0
2010-06-24,71.98,74.09,71.53,74.08,1479800,71.98,74.09,71.53,74.08,1479800,0.0,1.0
2010-06-25,71.89,72.3,70.1,72.02,1412100,71.89,72.3,70.1,72.02,1412100,0.0,1.0
2010-06-28,73.51,74.48,72.21,72.22,1200300,73.51,74.48,72.21,72.22,1200300,0.0,1.0
2010-06-29,69.09,71.97,68.83,71.46,1852600,69.09,71.97,68.83,71.46,1852600,0.0,1.0
2010-06-30,68.57,70.52,67.72,69.1,2086200,68.57,70.52,67.72,69.1,2086200,0.0,1.0
2010-07-01,69.6,69.91,66.79,68.51,1525400,69.6,69.91,66.79,68.51,1525400,0.0,1.0
2010-07-02,68.65,69.98,67.9723,69.98,1221800,68.65,69.98,67.9723,69.98,1221800,0.0,1.0
2010-07-06,70.14,72.46,69.26,69.9,1581200,70.14,72.46,69.26,69.9,1581200,0.0,1.0
2010-07-07,75.12,75.19,70.5,70.5,2138600,75.12,75.19,70.5,70.5,2138600,0.0,1.0
2010-07-08,75.53,76.16,74.16,75.61,1768700,75.53,76.16,74.16,75.61,1768700,0.0,1.0
2010-07-09,75.23,75.9,74.4,75.18,799800,75.23,75.9,74.4,75.18,799800,0.0,1.0
2010-07-12,76.67,77.96,74.9601,75.13,1373400,76.67,77.96,74.9601,75.13,1373400,0.0,1.0
2010-07-13,76.86,77.7,74.93,77.5,1738200,76.86,77.7,74.93,77.5,1738200,0.0,1.0
2010-07-14,77.87,79.21,77.04,77.07,1260100,77.87,79.21,77.04,77.07,1260100,0.0,1.0
2010-07-15,78.7,79.0,76.91,78.24,867500,78.7,79.0,76.91,78.24,867500,0.0,1.0
2010-07-16,76.37,78.518,76.29,77.94,1384500,76.37,78.518,76.29,77.94,1384500,0.0,1.0
2010-07-19,76.25,77.03,75.02,75.24,1825800,76.25,77.03,75.02,75.24,1825800,0.0,1.0
2010-07-20,76.79,77.0,73.76,75.0,1234900,76.79,77.0,73.76,75.0,1234900,0.0,1.0
2010-07-21,73.11,77.74,72.48,77.15,3213100,73.11,77.74,72.48,77.15,3213100,0.0,1.0
2010-07-22,83.4,83.85,79.4,80.1,5529600,83.4,83.85,79.4,80.1,5529600,0.0,1.0
2010-07-23,87.21,87.35,82.74,83.2,2952600,87.21,87.35,82.74,83.2,2952600,0.0,1.0
2010-07-26,87.48,87.69,85.81,87.16,1785900,87.48,87.69,85.81,87.16,1785900,0.0,1.0
2010-07-27,86.09,87.97,85.16,87.88,1489500,86.09,87.97,85.16,87.88,1489500,0.0,1.0
2010-07-28,85.78,87.21,84.6,85.76,978400,85.78,87.21,84.6,85.76,978400,0.0,1.0
2010-07-29,86.53,87.7,84.35,85.5656,1313100,86.53,87.7,84.35,85.5656,1313100,0.0,1.0
2010-07-30,87.83,88.34,84.51,85.27,2213200,87.83,88.34,84.51,85.27,2213200,0.0,1.0
2010-08-02,88.6,90.25,87.01,87.96,2191000,88.6,90.25,87.01,87.96,2191000,0.0,1.0
2010-08-03,88.59,89.27,87.51,88.14,1097400,88.59,89.27,87.51,88.14,1097400,0.0,1.0
2010-08-04,89.82,90.0,87.87,88.51,1211800,89.82,90.0,87.87,88.51,1211800,0.0,1.0
2010-08-05,88.95,90.83,88.37,89.51,1125500,88.95,90.83,88.37,89.51,1125500,0.0,1.0
2010-08-06,88.48,89.5,86.72,87.49,1262400,88.48,89.5,86.72,87.49,1262400,0.0,1.0
2010-08-09,91.41,91.97,88.754,89.4,1742300,91.41,91.97,88.754,89.4,1742300,0.0,1.0
2010-08-10,92.23,92.7,89.99,90.84,1205900,92.23,92.7,89.99,90.84,1205900,0.0,1.0
2010-08-11,86.82,89.94,86.01,89.56,2272400,86.82,89.94,86.01,89.56,2272400,0.0,1.0
2010-08-12,82.77,84.68,80.0,82.47,3858700,82.77,84.68,80.0,82.47,3858700,0.0,1.0
2010-08-13,83.88,84.96,82.2701,82.83,1451400,83.88,84.96,82.2701,82.83,1451400,0.0,1.0
2010-08-16,83.89,85.19,82.341,82.96,806900,83.89,85.19,82.341,82.96,806900,0.0,1.0
2010-08-17,87.91,89.77,84.7,85.21,2003900,87.91,89.77,84.7,85.21,2003900,0.0,1.0
2010-08-18,88.86,89.52,87.89,88.52,1781500,88.86,89.52,87.89,88.52,1781500,0.0,1.0
2010-08-19,88.73,89.6,88.12,88.46,1165900,88.73,89.6,88.12,88.46,1165900,0.0,1.0
2010-08-20,91.04,91.63,88.08,88.12,1420300,91.04,91.63,88.08,88.12,1420300,0.0,1.0
2010-08-23,89.27,91.6,88.7601,90.76,1271600,89.27,91.6,88.7601,90.76,1271600,0.0,1.0
2010-08-24,86.27,87.64,85.57,87.56,1459600,86.27,87.64,85.57,87.56,1459600,0.0,1.0
2010-08-25,86.89,87.08,84.01,85.63,1693100,86.89,87.08,84.01,85.63,1693100,0.0,1.0
2010-08-26,87.66,89.6,87.35,87.88,1217100,87.66,89.6,87.35,87.88,1217100,0.0,1.0
2010-08-27,89.02,89.89,86.0,88.7,1203600,89.02,89.89,86.0,88.7,1203600,0.0,1.0
2010-08-30,89.24,90.97,89.0,89.09,1203400,89.24,90.97,89.0,89.09,1203400,0.0,1.0
2010-08-31,87.43,89.21,86.46,88.58,1385100,87.43,89.21,86.46,88.58,1385100,0.0,1.0
2010-09-01,90.74,91.17,89.21,89.84,1174900,90.74,91.17,89.21,89.84,1174900,0.0,1.0
2010-09-02,91.11,91.69,89.83,91.22,1612600,91.11,91.69,89.83,91.22,1612600,0.0,1.0
2010-09-03,93.8,94.48,92.0,92.7199,1211100,93.8,94.48,92.0,92.7199,1211100,0.0,1.0
2010-09-07,93.52,94.43,92.25,93.22,1029100,93.52,94.43,92.25,93.22,1029100,0.0,1.0
2010-09-08,96.36,97.05,93.56,94.37,2180300,96.36,97.05,93.56,94.37,2180300,0.0,1.0
2010-09-09,95.73,98.01,94.7,97.0,2076900,95.73,98.01,94.7,97.0,2076900,0.0,1.0
2010-09-10,94.15,95.63,92.7505,95.63,1469700,94.15,95.63,92.7505,95.63,1469700,0.0,1.0
2010-09-13,98.87,99.72,95.91,96.31,1992000,98.87,99.72,95.91,96.31,1992000,0.0,1.0
2010-09-14,98.66,100.17,97.57,98.47,1799900,98.66,100.17,97.57,98.47,1799900,0.0,1.0
2010-09-15,99.14,99.73,97.2,99.13,1324100,99.14,99.73,97.2,99.13,1324100,0.0,1.0
2010-09-16,100.52,100.92,98.0,99.32,1453600,100.52,100.92,98.0,99.32,1453600,0.0,1.0
2010-09-17,100.98,101.45,99.33,100.56,1344300,100.98,101.45,99.33,100.56,1344300,0.0,1.0
2010-09-20,104.64,105.2,100.99,101.96,1780200,104.64,105.2,100.99,101.96,1780200,0.0,1.0
2010-09-21,103.38,104.91,102.03,104.91,1453600,103.38,104.91,102.03,104.91,1453600,0.0,1.0
2010-09-22,100.49,103.82,99.6101,102.63,1678600,100.49,103.82,99.6101,102.63,1678600,0.0,1.0
2010-09-23,102.49,104.1,99.04,99.17,1673000,102.49,104.1,99.04,99.17,1673000,0.0,1.0
2010-09-24,103.07,105.72,102.81,104.24,1473400,103.07,105.72,102.81,104.24,1473400,0.0,1.0
2010-09-27,103.23,104.1,101.19,103.5,1324900,103.23,104.1,101.19,103.5,1324900,0.0,1.0
2010-09-28,104.06,105.5,100.8,103.66,1888100,104.06,105.5,100.8,103.66,1888100,0.0,1.0
2010-09-29,104.41,105.5,102.96,104.12,1318100,104.41,105.5,102.96,104.12,1318100,0.0,1.0
2010-09-30,103.81,107.3,102.56,105.09,2583100,103.81,107.3,102.56,105.09,2583100,0.0,1.0
2010-10-01,103.29,105.27,101.65,104.82,1792700,103.29,105.27,101.65,104.82,1792700,0.0,1.0
2010-10-04,105.89,109.0,103.1601,103.65,3064600,105.89,109.0,103.1601,103.65,3064600,0.0,1.0
2010-10-05,111.5,112.05,107.5101,107.85,2688300,111.5,112.05,107.5101,107.85,2688300,0.0,1.0
2010-10-06,97.54,109.7999,96.87,108.5,7616100,97.54,109.7999,96.87,108.5,7616100,0.0,1.0
2010-10-07,98.98,100.88,94.1,98.2,5800900,98.98,100.88,94.1,98.2,5800900,0.0,1.0
2010-10-08,94.69,95.25,90.12,94.1459,7941400,94.69,95.25,90.12,94.1459,7941400,0.0,1.0
2010-10-11,91.18,96.14,90.63,95.63,4086500,91.18,96.14,90.63,95.63,4086500,0.0,1.0
2010-10-12,95.61,96.68,90.587,91.62,3643700,95.61,96.68,90.587,91.62,3643700,0.0,1.0
2010-10-13,96.74,97.69,95.0,96.64,2896600,96.74,97.69,95.0,96.64,2896600,0.0,1.0
2010-10-14,95.66,97.43,95.0,97.4,1585600,95.66,97.43,95.0,97.4,1585600,0.0,1.0
2010-10-15,97.2,97.75,94.83,96.35,1637100,97.2,97.75,94.83,96.35,1637100,0.0,1.0
2010-10-18,93.17,97.45,91.57,97.23,3354000,93.17,97.45,91.57,97.23,3354000,0.0,1.0
2010-10-19,90.99,92.47,89.05,90.9999,3379500,90.99,92.47,89.05,90.9999,3379500,0.0,1.0
2010-10-20,91.93,93.26,89.05,90.8,2356700,91.93,93.26,89.05,90.8,2356700,0.0,1.0
2010-10-21,92.82,94.1,91.52,92.5,1642900,92.82,94.1,91.52,92.5,1642900,0.0,1.0
2010-10-22,98.45,98.54,93.0101,93.23,3672700,98.45,98.54,93.0101,93.23,3672700,0.0,1.0
2010-10-25,100.83,101.95,99.95,100.0,3032500,100.83,101.95,99.95,100.0,3032500,0.0,1.0
2010-10-26,102.54,103.75,99.27,100.32,5417700,102.54,103.75,99.27,100.32,5417700,0.0,1.0
2010-10-27,117.58,118.99,111.53,111.79,9954500,117.58,118.99,111.53,111.79,9954500,0.0,1.0
2010-10-28,116.78,118.47,114.6,117.95,3024300,116.78,118.47,114.6,117.95,3024300,0.0,1.0
2010-10-29,117.7,119.88,116.5301,116.77,2208300,117.7,119.88,116.5301,116.77,2208300,0.0,1.0
2010-11-01,116.37,118.24,115.3,117.98,1655200,116.37,118.24,115.3,117.98,1655200,0.0,1.0
2010-11-02,117.35,118.37,115.19,115.22,1543400,117.35,118.37,115.19,115.22,1543400,0.0,1.0
2010-11-03,122.92,122.96,116.51,116.51,2765900,122.92,122.96,116.51,116.51,2765900,0.0,1.0
2010-11-04,120.89,125.39,120.38,124.53,3033800,120.89,125.39,120.38,124.53,3033800,0.0,1.0
2010-11-05,123.0,124.22,119.32,121.92,2095900,123.0,124.22,119.32,121.92,2095900,0.0,1.0
2010-11-08,122.82,124.31,120.85,122.86,1282300,122.82,124.31,120.85,122.86,1282300,0.0,1.0
2010-11-09,120.42,124.0,119.84,122.94,1182700,120.42,124.0,119.84,122.94,1182700,0.0,1.0
2010-11-10,122.89,124.85,119.77,120.26,2206100,122.89,124.85,119.77,120.26,2206100,0.0,1.0
2010-11-11,123.7,123.99,117.43,119.19,2701900,123.7,123.99,117.43,119.19,2701900,0.0,1.0
2010-11-12,123.86,127.95,121.11,123.21,2980400,123.86,127.95,121.11,123.21,2980400,0.0,1.0
2010-11-15,119.55,124.68,118.91,124.36,2265800,119.55,124.68,118.91,124.36,2265800,0.0,1.0
2010-11-16,115.95,120.3,115.37,118.43,2637300,115.95,120.3,115.37,118.43,2637300,0.0,1.0
2010-11-17,115.01,118.9,112.1,116.52,3845000,115.01,118.9,112.1,116.52,3845000,0.0,1.0
2010-11-18,120.51,121.9,117.73,117.99,2478700,120.51,121.9,117.73,117.99,2478700,0.0,1.0
2010-11-19,122.69,123.63,119.7,121.18,2076700,122.69,123.63,119.7,121.18,2076700,0.0,1.0
2010-11-22,131.935,132.2,122.13,122.51,3667400,131.935,132.2,122.13,122.51,3667400,0.0,1.0
2010-11-23,129.14,131.5,127.21,129.65,2303000,129.14,131.5,127.21,129.65,2303000,0.0,1.0
2010-11-24,132.55,133.7,131.087,132.25,2106100,132.55,133.7,131.087,132.25,2106100,0.0,1.0
2010-11-26,135.04,135.23,130.5625,131.11,1225900,135.04,135.23,130.5625,131.11,1225900,0.0,1.0
2010-11-29,134.18,136.0,131.93,134.67,1858400,134.18,136.0,131.93,134.67,1858400,0.0,1.0
2010-11-30,131.88,133.0,131.26,132.43,1968700,131.88,133.0,131.26,132.43,1968700,0.0,1.0
2010-12-01,138.96,139.875,134.11,134.11,3797200,138.96,139.875,134.11,134.11,3797200,0.0,1.0
2010-12-02,137.15,139.59,135.84,138.66,2635900,137.15,139.59,135.84,138.66,2635900,0.0,1.0
2010-12-03,139.28,141.62,135.52,135.84,2320400,139.28,141.62,135.52,135.84,2320400,0.0,1.0
2010-12-06,139.8,140.58,137.61,139.48,1552800,139.8,140.58,137.61,139.48,1552800,0.0,1.0
2010-12-07,137.61,143.0,137.32,142.3399,1638700,137.61,143.0,137.32,142.3399,1638700,0.0,1.0
2010-12-08,137.17,139.17,135.72,138.32,1912300,137.17,139.17,135.72,138.32,1912300,0.0,1.0
2010-12-09,138.92,139.33,136.0,138.3,1475500,138.92,139.33,136.0,138.3,1475500,0.0,1.0
2010-12-10,143.09,143.55,138.68,142.94,4263100,143.09,143.55,138.68,142.94,4263100,0.0,1.0
2010-12-13,139.06,143.75,138.71,143.72,2332400,139.06,143.75,138.71,143.72,2332400,0.0,1.0
2010-12-14,133.65,140.22,132.82,139.41,3474000,133.65,140.22,132.82,139.41,3474000,0.0,1.0
2010-12-15,130.38,135.99,130.13,133.05,3791700,130.38,135.99,130.13,133.05,3791700,0.0,1.0
2010-12-16,134.07,134.38,129.59,130.96,3105900,134.07,134.38,129.59,130.96,3105900,0.0,1.0
2010-12-17,136.01,138.24,132.63,135.01,17748400,136.01,138.24,132.63,135.01,17748400,0.0,1.0
2010-12-20,135.6,136.99,133.34,136.75,2089400,135.6,136.99,133.34,136.75,2089400,0.0,1.0
2010-12-21,136.64,136.99,133.93,136.06,1726600,136.64,136.99,133.93,136.06,1726600,0.0,1.0
2010-12-22,136.17,137.0,134.83,136.76,1374000,136.17,137.0,134.83,136.76,1374000,0.0,1.0
2010-12-23,135.6,136.25,134.6,136.09,811100,135.6,136.25,134.6,136.09,811100,0.0,1.0
2010-12-27,134.9,135.6977,133.02,135.26,801200,134.9,135.6977,133.02,135.26,801200,0.0,1.0
2010-12-28,133.38,135.63,133.05,135.08,1194100,133.38,135.63,133.05,135.08,1194100,0.0,1.0
2010-12-29,133.68,134.65,132.02,133.63,822800,133.68,134.65,132.02,133.63,822800,0.0,1.0
2010-12-30,132.41,133.8,132.25,133.38,857000,132.41,133.8,132.25,133.38,857000,0.0,1.0
2010-12-31,130.16,132.44,129.14,132.35,1017300,130.16,132.44,129.14,132.35,1017300,0.0,1.0
2011-01-03,134.33,137.69,132.77,132.89,2307400,134.33,137.69,132.77,132.89,2307400,0.0,1.0
2011-01-04,132.07,135.96,131.59,135.19,1442300,132.07,135.96,131.59,135.19,1442300,0.0,1.0
2011-01-05,137.29,137.3,131.8,131.8,2296300,137.29,137.3,131.8,131.8,2296300,0.0,1.0
2011-01-06,138.07,139.2,135.755,137.89,1995500,138.07,139.2,135.755,137.89,1995500,0.0,1.0
2011-01-07,138.35,139.0,135.5,138.15,1304900,138.35,139.0,135.5,138.15,1304900,0.0,1.0
2011-01-10,142.69,143.55,138.07,138.17,2103500,142.69,143.55,138.07,138.17,2103500,0.0,1.0
2011-01-11,142.65,144.1,141.1,144.0,1765900,142.65,144.1,141.1,144.0,1765900,0.0,1.0
2011-01-12,142.61,143.85,141.62,143.85,1226900,142.61,143.85,141.62,143.85,1226900,0.0,1.0
2011-01-13,143.95,145.76,141.37,142.08,1776100,143.95,145.76,141.37,142.08,1776100,0.0,1.0
2011-01-14,144.17,145.0,141.45,144.47,1771700,144.17,145.0,141.45,144.47,1771700,0.0,1.0
2011-01-18,141.78,145.73,139.77,144.42,2875600,141.78,145.73,139.77,144.42,2875600,0.0,1.0
2011-01-19,138.78,143.6,135.6,141.89,7365100,138.78,143.6,135.6,141.89,7365100,0.0,1.0
2011-01-20,109.15,114.75,106.1,111.19,23329500,109.15,114.75,106.1,111.19,23329500,0.0,1.0
2011-01-21,109.97,113.819,109.66,111.73,9433700,109.97,113.819,109.66,111.73,9433700,0.0,1.0
2011-01-24,106.56,110.46,104.8,108.86,7223700,106.56,110.46,104.8,108.86,7223700,0.0,1.0
2011-01-25,107.53,107.95,102.66,104.75,5672800,107.53,107.95,102.66,104.75,5672800,0.0,1.0
2011-01-26,108.81,110.0,107.06,108.78,3997600,108.81,110.0,107.06,108.78,3997600,0.0,1.0
2011-01-27,110.94,112.5,109.49,109.59,3290000,110.94,112.5,109.49,109.59,3290000,0.0,1.0
2011-01-28,109.58,113.18,107.8,112.82,4302900,109.58,113.18,107.8,112.82,4302900,0.0,1.0
2011-01-31,108.38,110.75,107.91,110.24,2481400,108.38,110.75,107.91,110.24,2481400,0.0,1.0
2011-02-01,109.96,111.0,108.75,109.56,2220300,109.96,111.0,108.75,109.56,2220300,0.0,1.0
2011-02-02,113.51,113.74,107.81,107.81,3729700,113.51,113.74,107.81,107.81,3729700,0.0,1.0
2011-02-03,118.21,118.65,113.85,113.85,5873500,118.21,118.65,113.85,113.85,5873500,0.0,1.0
2011-02-04,123.64,123.9,119.5,120.15,7081300,123.64,123.9,119.5,120.15,7081300,0.0,1.0
2011-02-07,124.23,127.96,123.411,124.43,7396200,124.23,127.96,123.411,124.43,7396200,0.0,1.0
2011-02-08,123.52,125.35,122.25,124.0,3717400,123.52,125.35,122.25,124.0,3717400,0.0,1.0
2011-02-09,123.66,124.45,121.07,123.14,3082000,123.66,124.45,121.07,123.14,3082000,0.0,1.0
2011-02-10,127.0,127.95,121.0,121.44,4684500,127.0,127.95,121.0,121.44,4684500,0.0,1.0
2011-02-11,126.62,128.9,126.11,127.1,2632100,126.62,128.9,126.11,127.1,2632100,0.0,1.0
2011-02-14,128.42,129.0,126.7,126.74,2597200,128.42,129.0,126.7,126.74,2597200,0.0,1.0
2011-02-15,126.37,129.92,125.72,129.4799,3113400,126.37,129.92,125.72,129.4799,3113400,0.0,1.0
2011-02-16,125.68,127.36,124.76,127.21,2900300,125.68,127.36,124.76,127.21,2900300,0.0,1.0
2011-02-17,122.93,125.0,122.75,124.93,2624500,122.93,125.0,122.75,124.93,2624500,0.0,1.0
2011-02-18,120.85,123.69,120.28,123.66,2612800,120.85,123.69,120.28,123.66,2612800,0.0,1.0
2011-02-22,115.11,118.74,115.0,118.59,2588800,115.11,118.74,115.0,118.59,2588800,0.0,1.0
2011-02-23,111.99,116.47,110.69,114.52,3293200,111.99,116.47,110.69,114.52,3293200,0.0,1.0
2011-02-24,117.06,117.3,110.737,112.06,3312700,117.06,117.3,110.737,112.06,3312700,0.0,1.0
2011-02-25,120.18,122.65,118.64,121.0,2688500,120.18,122.65,118.64,121.0,2688500,0.0,1.0
2011-02-28,118.01,120.96,116.5818,120.66,2072100,118.01,120.96,116.5818,120.66,2072100,0.0,1.0
2011-03-01,113.38,118.5999,112.46,118.58,3649600,113.38,118.5999,112.46,118.58,3649600,0.0,1.0
2011-03-02,113.2,116.5,112.63,112.68,3002500,113.2,116.5,112.63,112.68,3002500,0.0,1.0
2011-03-03,114.35,116.48,113.75,115.35,3044300,114.35,116.48,113.75,115.35,3044300,0.0,1.0
2011-03-04,113.82,115.5,112.55,114.61,2132300,113.82,115.5,112.55,114.61,2132300,0.0,1.0
2011-03-07,108.7,114.53,108.0,114.16,4258000,108.7,114.53,108.0,114.16,4258000,0.0,1.0
2011-03-08,110.61,112.43,108.27,108.44,2598800,110.61,112.43,108.27,108.44,2598800,0.0,1.0
2011-03-09,108.17,109.62,106.86,109.44,2649800,108.17,109.62,106.86,109.44,2649800,0.0,1.0
2011-03-10,110.06,111.33,105.13,106.39,3873300,110.06,111.33,105.13,106.39,3873300,0.0,1.0
2011-03-11,111.0,111.41,108.12,109.3,2201200,111.0,111.41,108.12,109.3,2201200,0.0,1.0
2011-03-14,108.97,112.2,108.0,110.09,2347200,108.97,112.2,108.0,110.09,2347200,0.0,1.0
2011-03-15,110.67,111.0199,104.902,105.21,3377500,110.67,111.0199,104.902,105.21,3377500,0.0,1.0
2011-03-16,106.65,112.88,106.56,111.22,3754700,106.65,112.88,106.56,111.22,3754700,0.0,1.0
2011-03-17,103.36,108.87,103.0,108.63,3956100,103.36,108.87,103.0,108.63,3956100,0.0,1.0
2011-03-18,96.92,105.22,96.9066,104.85,8601600,96.92,105.22,96.9066,104.85,8601600,0.0,1.0
2011-03-21,95.6,98.66,95.21,98.66,7304600,95.6,98.66,95.21,98.66,7304600,0.0,1.0
2011-03-22,91.67,96.6,91.1,95.17,10290500,91.67,96.6,91.1,95.17,10290500,0.0,1.0
2011-03-23,95.67,96.42,91.86,91.86,5887000,95.67,96.42,91.86,91.86,5887000,0.0,1.0
2011-03-24,94.88,96.71,93.45,96.12,4328400,94.88,96.71,93.45,96.12,4328400,0.0,1.0
2011-03-25,95.67,96.96,95.0,95.0,3509200,95.67,96.96,95.0,95.0,3509200,0.0,1.0
2011-03-28,93.76,96.85,93.69,96.6,2573700,93.76,96.85,93.69,96.6,2573700,0.0,1.0
2011-03-29,97.4,98.13,93.4087,93.79,3785100,97.4,98.13,93.4087,93.79,3785100,0.0,1.0
2011-03-30,100.7,101.85,98.51,98.51,6157100,100.7,101.85,98.51,98.51,6157100,0.0,1.0
2011-03-31,102.57,103.0,100.0245,101.0,5067600,102.57,103.0,100.0245,101.0,5067600,0.0,1.0
2011-04-01,93.56,100.72,93.41,100.58,12305300,93.56,100.72,93.41,100.58,12305300,0.0,1.0
2011-04-04,94.15,95.54,93.6,94.24,4060200,94.15,95.54,93.6,94.24,4060200,0.0,1.0
2011-04-05,93.35,94.67,93.23,94.33,2844100,93.35,94.67,93.23,94.33,2844100,0.0,1.0
2011-04-06,94.39,95.37,93.04,93.95,3332200,94.39,95.37,93.04,93.95,3332200,0.0,1.0
2011-04-07,94.61,95.2,93.0,94.2,3550300,94.61,95.2,93.0,94.2,3550300,0.0,1.0
2011-04-08,95.18,96.45,94.48,96.08,2758000,95.18,96.45,94.48,96.08,2758000,0.0,1.0
2011-04-11,94.5,95.98,93.76,94.92,2102200,94.5,95.98,93.76,94.92,2102200,0.0,1.0
2011-04-12,93.77,94.29,92.03,93.59,2590500,93.77,94.29,92.03,93.59,2590500,0.0,1.0
2011-04-13,96.7,97.726,95.38,96.73,4228600,96.7,97.726,95.38,96.73,4228600,0.0,1.0
2011-04-14,96.17,96.45,94.3,95.8,2401800,96.17,96.45,94.3,95.8,2401800,0.0,1.0
2011-04-15,94.69,96.23,94.57,96.23,2313500,94.69,96.23,94.57,96.23,2313500,0.0,1.0
2011-04-18,93.53,94.03,92.2,94.03,2121900,93.53,94.03,92.2,94.03,2121900,0.0,1.0
2011-04-19,92.92,94.37,92.3255,93.3,2503000,92.92,94.37,92.3255,93.3,2503000,0.0,1.0
2011-04-20,99.74,99.8,94.41,95.73,6343600,99.74,99.8,94.41,95.73,6343600,0.0,1.0
2011-04-21,106.87,111.63,105.29,110.89,9923800,106.87,111.63,105.29,110.89,9923800,0.0,1.0
2011-04-25,105.71,109.149,105.52,106.39,3251500,105.71,109.149,105.52,106.39,3251500,0.0,1.0
2011-04-26,103.97,106.0,102.64,105.99,3400000,103.97,106.0,102.64,105.99,3400000,0.0,1.0
2011-04-27,105.38,106.24,103.89,104.03,2690900,105.38,106.24,103.89,104.03,2690900,0.0,1.0
2011-04-28,102.78,106.45,102.23,105.36,2800000,102.78,106.45,102.23,105.36,2800000,0.0,1.0
2011-04-29,101.36,102.98,100.66,102.98,2632100,101.36,102.98,100.66,102.98,2632100,0.0,1.0
2011-05-02,100.19,101.85,99.72,100.42,2486000,100.19,101.85,99.72,100.42,2486000,0.0,1.0
2011-05-03,100.55,101.36,99.12,99.81,2200000,100.55,101.36,99.12,99.81,2200000,0.0,1.0
2011-05-04,99.72,101.98,97.2601,100.66,2518700,99.72,101.98,97.2601,100.66,2518700,0.0,1.0
2011-05-05,100.49,102.77,99.5,99.79,2700000,100.49,102.77,99.5,99.79,2700000,0.0,1.0
2011-05-06,100.9,102.99,100.25,101.95,1507400,100.9,102.99,100.25,101.95,1507400,0.0,1.0
2011-05-09,103.37,103.535,100.26,101.26,1683000,103.37,103.535,100.26,101.26,1683000,0.0,1.0
2011-05-10,104.39,104.87,102.348,103.91,1898600,104.39,104.87,102.348,103.91,1898600,0.0,1.0
2011-05-11,103.81,106.29,102.94,104.11,1900000,103.81,106.29,102.94,104.11,1900000,0.0,1.0
2011-05-12,105.76,106.12,102.16,103.48,2300000,105.76,106.12,102.16,103.48,2300000,0.0,1.0
2011-05-13,104.64,107.89,104.62,105.6,3006400,104.64,107.89,104.62,105.6,3006400,0.0,1.0
2011-05-16,105.03,106.98,103.75,103.99,2385800,105.03,106.98,103.75,103.99,2385800,0.0,1.0
2011-05-17,103.84,106.45,102.6,104.55,2176400,103.84,106.45,102.6,104.55,2176400,0.0,1.0
2011-05-18,108.52,109.51,103.82,103.82,2962300,108.52,109.51,103.82,103.82,2962300,0.0,1.0
2011-05-19,108.18,109.35,106.54,109.27,2060400,108.18,109.35,106.54,109.27,2060400,0.0,1.0
2011-05-20,106.96,109.223,106.76,108.48,1800000,106.96,109.223,106.76,108.48,1800000,0.0,1.0
2011-05-23,104.76,106.52,104.121,105.47,1500000,104.76,106.52,104.121,105.47,1500000,0.0,1.0
2011-05-24,102.38,105.5,102.27,105.41,1645700,102.38,105.5,102.27,105.41,1645700,0.0,1.0
2011-05-25,104.29,104.906,101.75,102.41,1552600,104.29,104.906,101.75,102.41,1552600,0.0,1.0
2011-05-26,107.17,107.48,103.62,104.0,2200600,107.17,107.48,103.62,104.0,2200600,0.0,1.0
2011-05-27,112.85,113.22,107.25,107.75,3733000,112.85,113.22,107.25,107.75,3733000,0.0,1.0
2011-05-31,113.58,114.54,112.11,114.24,2726000,113.58,114.54,112.11,114.24,2726000,0.0,1.0
2011-06-01,109.402,114.9,108.93,112.1,3275800,109.402,114.9,108.93,112.1,3275800,0.0,1.0
2011-06-02,111.56,113.45,109.49,109.53,2171800,111.56,113.45,109.49,109.53,2171800,0.0,1.0
2011-06-03,109.7,111.66,109.03,109.86,1448600,109.7,111.66,109.03,109.86,1448600,0.0,1.0
2011-06-06,107.06,110.58,106.97,108.511,1701800,107.06,110.58,106.97,108.511,1701800,0.0,1.0
2011-06-07,112.01,112.61,106.99,108.99,3221000,112.01,112.61,106.99,108.99,3221000,0.0,1.0
2011-06-08,111.04,112.0,110.07,111.04,2806000,111.04,112.0,110.07,111.04,2806000,0.0,1.0
2011-06-09,108.93,111.4,108.17,110.87,2178500,108.93,111.4,108.17,110.87,2178500,0.0,1.0
2011-06-10,105.39,109.62,104.79,108.73,2113600,105.39,109.62,104.79,108.73,2113600,0.0,1.0
2011-06-13,104.29,107.5,104.03,105.53,1839600,104.29,107.5,104.03,105.53,1839600,0.0,1.0
2011-06-14,106.64,107.5525,105.24,106.32,1501400,106.64,107.5525,105.24,106.32,1501400,0.0,1.0
2011-06-15,103.61,107.22,103.0,105.14,2023300,103.61,107.22,103.0,105.14,2023300,0.0,1.0
2011-06-16,100.09,104.84,98.75,103.87,3128200,100.09,104.84,98.75,103.87,3128200,0.0,1.0
2011-06-17,97.2,102.32,96.93,101.93,3361000,97.2,102.32,96.93,101.93,3361000,0.0,1.0
2011-06-20,98.18,98.65,96.21,96.65,1890800,98.18,98.65,96.21,96.65,1890800,0.0,1.0
2011-06-21,103.0,103.27,98.5,99.17,2210300,103.0,103.27,98.5,99.17,2210300,0.0,1.0
2011-06-22,104.81,108.4,104.68,105.65,3043900,104.81,108.4,104.68,105.65,3043900,0.0,1.0
2011-06-23,107.62,107.66,101.03,101.41,3070400,107.62,107.66,101.03,101.41,3070400,0.0,1.0
2011-06-24,106.1,107.59,105.01,107.1,1920900,106.1,107.59,105.01,107.1,1920900,0.0,1.0
2011-06-27,109.54,110.25,105.73,106.66,2020000,109.54,110.25,105.73,106.66,2020000,0.0,1.0
2011-06-28,108.78,111.97,107.9,110.5,2771700,108.78,111.97,107.9,110.5,2771700,0.0,1.0
2011-06-29,111.15,111.9,107.5,109.12,2668600,111.15,111.9,107.5,109.12,2668600,0.0,1.0
2011-06-30,110.25,111.8,110.0,110.95,1977400,110.25,111.8,110.0,110.95,1977400,0.0,1.0
2011-07-01,113.16,113.33,110.13,110.83,1431300,113.16,113.33,110.13,110.83,1431300,0.0,1.0
2011-07-05,113.51,113.83,111.37,113.01,1355700,113.51,113.83,111.37,113.01,1355700,0.0,1.0
2011-07-06,115.82,116.75,113.29,113.29,2713700,115.82,116.75,113.29,113.29,2713700,0.0,1.0
2011-07-07,117.64,119.69,116.9,117.0,2759600,117.64,119.69,116.9,117.0,2759600,0.0,1.0
2011-07-08,116.42,117.0,114.2,114.76,1698400,116.42,117.0,114.2,114.76,1698400,0.0,1.0
2011-07-11,112.78,117.1692,112.24,115.54,1934100,112.78,117.1692,112.24,115.54,1934100,0.0,1.0
2011-07-12,110.4,112.49,108.05,112.26,3030900,110.4,112.49,108.05,112.26,3030900,0.0,1.0
2011-07-13,112.72,115.08,111.78,111.78,1670500,112.72,115.08,111.78,111.78,1670500,0.0,1.0
2011-07-14,110.96,115.5,109.92,113.65,1816400,110.96,115.5,109.92,113.65,1816400,0.0,1.0
2011-07-15,113.94,113.99,110.66,112.41,1807000,113.94,113.99,110.66,112.41,1807000,0.0,1.0
2011-07-18,111.82,115.2,111.29,113.44,1887000,111.82,115.2,111.29,113.44,1887000,0.0,1.0
2011-07-19,118.65,118.69,113.0,113.33,2678800,118.65,118.69,113.0,113.33,2678800,0.0,1.0
2011-07-20,111.44,116.0,110.45,116.0,6382000,111.44,116.0,110.45,116.0,6382000,0.0,1.0
2011-07-21,98.87,104.0,98.1,102.81,7326900,98.87,104.0,98.1,102.81,7326900,0.0,1.0
2011-07-22,101.2,102.45,99.57,99.76,4088400,101.2,102.45,99.57,99.76,4088400,0.0,1.0
2011-07-25,97.5,100.98,97.25,99.8,3729300,97.5,100.98,97.25,99.8,3729300,0.0,1.0
2011-07-26,99.31,100.1968,98.16,98.69,2542900,99.31,100.1968,98.16,98.69,2542900,0.0,1.0
2011-07-27,94.9,98.0,94.62,98.0,3304800,94.9,98.0,94.62,98.0,3304800,0.0,1.0
2011-07-28,94.265,96.5,93.84,95.3401,2118200,94.265,96.5,93.84,95.3401,2118200,0.0,1.0
2011-07-29,93.48,95.58,92.3008,93.35,2569900,93.48,95.58,92.3008,93.35,2569900,0.0,1.0
2011-08-01,93.49,96.39,91.9204,95.52,2104800,93.49,96.39,91.9204,95.52,2104800,0.0,1.0
2011-08-02,90.19,94.99,90.05,92.01,3075800,90.19,94.99,90.05,92.01,3075800,0.0,1.0
2011-08-03,93.355,93.7,89.11,90.52,3099700,93.355,93.7,89.11,90.52,3099700,0.0,1.0
2011-08-04,86.52,93.27,86.45,91.72,4344100,86.52,93.27,86.45,91.72,4344100,0.0,1.0
2011-08-05,82.94,88.5,81.67,88.34,4865300,82.94,88.5,81.67,88.34,4865300,0.0,1.0
2011-08-08,75.26,81.28,74.95,77.97,5344800,75.26,81.28,74.95,77.97,5344800,0.0,1.0
2011-08-09,76.52,78.38,70.99,77.08,5480800,76.52,78.38,70.99,77.08,5480800,0.0,1.0
2011-08-10,72.93,76.48,72.57,74.7,3543200,72.93,76.48,72.57,74.7,3543200,0.0,1.0
2011-08-11,76.12,77.55,73.87,73.87,3883900,76.12,77.55,73.87,73.87,3883900,0.0,1.0
2011-08-12,81.9,83.08,78.21,79.5499,4777700,81.9,83.08,78.21,79.5499,4777700,0.0,1.0
2011-08-15,83.65,85.16,82.676,84.0,4094100,83.65,85.16,82.676,84.0,4094100,0.0,1.0
2011-08-16,81.27,83.2299,79.58,82.61,2264600,81.27,83.2299,79.58,82.61,2264600,0.0,1.0
2011-08-17,78.72,81.73,77.5,81.61,2303400,78.72,81.73,77.5,81.61,2303400,0.0,1.0
2011-08-18,71.3,74.06,70.06,74.0,3855800,71.3,74.06,70.06,74.0,3855800,0.0,1.0
2011-08-19,69.32,72.81,69.2,70.25,2889100,69.32,72.81,69.2,70.25,2889100,0.0,1.0
2011-08-22,69.25,71.98,69.04,71.66,2679300,69.25,71.98,69.04,71.66,2679300,0.0,1.0
2011-08-23,73.94,73.95,69.011,69.42,3046000,73.94,73.95,69.011,69.42,3046000,0.0,1.0
2011-08-24,73.46,74.74,70.64,73.66,2732900,73.46,74.74,70.64,73.66,2732900,0.0,1.0
2011-08-25,71.72,76.27,71.4,75.97,3063500,71.72,76.27,71.4,75.97,3063500,0.0,1.0
2011-08-26,75.49,75.74,71.2,71.4,3000500,75.49,75.74,71.2,71.4,3000500,0.0,1.0
2011-08-29,78.72,78.81,76.33,78.29,2395500,78.72,78.81,76.33,78.29,2395500,0.0,1.0
2011-08-30,79.33,79.85,77.02,77.91,2187200,79.33,79.85,77.02,77.91,2187200,0.0,1.0
2011-08-31,81.57,82.31,80.0,80.0,3420000,81.57,82.31,80.0,80.0,3420000,0.0,1.0
2011-09-01,79.13,82.44,78.6429,81.5,2428200,79.13,82.44,78.6429,81.5,2428200,0.0,1.0
2011-09-02,76.31,78.49,75.55,77.1,1782200,76.31,78.49,75.55,77.1,1782200,0.0,1.0
2011-09-06,76.03,76.39,72.31,73.57,1986500,76.03,76.39,72.31,73.57,1986500,0.0,1.0
2011-09-07,79.92,80.1,77.42,77.62,1747400,79.92,80.1,77.42,77.62,1747400,0.0,1.0
2011-09-08,78.44,80.6,77.66,79.77,2175300,78.44,80.6,77.66,79.77,2175300,0.0,1.0
2011-09-09,74.6,77.849,73.3,77.71,3188600,74.6,77.849,73.3,77.71,3188600,0.0,1.0
2011-09-12,77.52,77.6,72.81,73.92,2905300,77.52,77.6,72.81,73.92,2905300,0.0,1.0
2011-09-13,80.3,80.48,77.61,78.1,3703100,80.3,80.48,77.61,78.1,3703100,0.0,1.0
2011-09-14,83.22,84.5,80.23,80.7,3762000,83.22,84.5,80.23,80.7,3762000,0.0,1.0
2011-09-15,84.53,85.1,83.1,84.0531,2226300,84.53,85.1,83.1,84.0531,2226300,0.0,1.0
2011-09-16,83.72,86.16,82.35,84.6,2080700,83.72,86.16,82.35,84.6,2080700,0.0,1.0
2011-09-19,82.89,83.61,80.5,82.24,1767600,82.89,83.61,80.5,82.24,1767600,0.0,1.0
2011-09-20,78.17,83.92,78.09,83.2,2712900,78.17,83.92,78.09,83.2,2712900,0.0,1.0
2011-09-21,76.68,80.49,76.65,78.31,2408500,76.68,80.49,76.65,78.31,2408500,0.0,1.0
2011-09-22,74.2,75.32,70.83,74.13,3600100,74.2,75.32,70.83,74.13,3600100,0.0,1.0
2011-09-23,74.38,74.87,72.76,73.13,2136800,74.38,74.87,72.76,73.13,2136800,0.0,1.0
2011-09-26,77.38,77.5,72.5,74.6,2644900,77.38,77.5,72.5,74.6,2644900,0.0,1.0
2011-09-27,77.89,80.6,77.12,78.79,2637900,77.89,80.6,77.12,78.79,2637900,0.0,1.0
2011-09-28,75.85,78.685,75.634,78.02,1491400,75.85,78.685,75.634,78.02,1491400,0.0,1.0
2011-09-29,74.75,77.75,72.4,77.34,1930700,74.75,77.75,72.4,77.34,1930700,0.0,1.0
2011-09-30,71.05,74.12,71.05,73.26,1906100,71.05,74.12,71.05,73.26,1906100,0.0,1.0
2011-10-03,70.43,72.35,69.6,70.61,2675900,70.43,72.35,69.6,70.61,2675900,0.0,1.0
2011-10-04,77.63,77.8,70.2125,70.36,4176700,77.63,77.8,70.2125,70.36,4176700,0.0,1.0
2011-10-05,82.57,83.17,75.11,75.93,3675500,82.57,83.17,75.11,75.93,3675500,0.0,1.0
2011-10-06,85.75,85.81,81.742,82.45,2892900,85.75,85.81,81.742,82.45,2892900,0.0,1.0
2011-10-07,85.01,86.78,83.4,85.76,2537800,85.01,86.78,83.4,85.76,2537800,0.0,1.0
2011-10-10,87.31,88.44,85.0,86.7,1678100,87.31,88.44,85.0,86.7,1678100,0.0,1.0
2011-10-11,87.06,87.64,85.56,86.92,1126200,87.06,87.64,85.56,86.92,1126200,0.0,1.0
2011-10-12,87.8,88.9,86.45,88.54,2312100,87.8,88.9,86.45,88.54,2312100,0.0,1.0
2011-10-13,87.45,88.1,85.9,87.0,1547000,87.45,88.1,85.9,87.0,1547000,0.0,1.0
2011-10-14,90.07,90.22,87.86,88.45,1777200,90.07,90.22,87.86,88.45,1777200,0.0,1.0
2011-10-17,87.04,89.8,86.56,89.79,1450600,87.04,89.8,86.56,89.79,1450600,0.0,1.0
2011-10-18,88.5,89.39,85.36,87.48,1592300,88.5,89.39,85.36,87.48,1592300,0.0,1.0
2011-10-19,86.46,88.88,86.06,88.19,1148000,86.46,88.88,86.06,88.19,1148000,0.0,1.0
2011-10-20,86.72,87.6,84.79,87.6,1874700,86.72,87.6,84.79,87.6,1874700,0.0,1.0
2011-10-21,88.92,89.0,86.3,87.42,1583300,88.92,89.0,86.3,87.42,1583300,0.0,1.0
2011-10-24,93.42,93.99,89.1301,89.1301,1921200,93.42,93.99,89.1301,89.1301,1921200,0.0,1.0
2011-10-25,88.76,92.92,88.4,92.77,3370400,88.76,92.92,88.4,92.77,3370400,0.0,1.0
2011-10-26,101.26,103.0,96.56,97.25,8089100,101.26,103.0,96.56,97.25,8089100,0.0,1.0
2011-10-27,105.72,107.0,100.79,103.03,3394800,105.72,107.0,100.79,103.03,3394800,0.0,1.0
2011-10-28,107.63,107.95,103.76,104.41,2121500,107.63,107.95,103.76,104.41,2121500,0.0,1.0
2011-10-31,103.95,107.65,103.95,105.68,2794500,103.95,107.65,103.95,105.68,2794500,0.0,1.0
2011-11-01,100.56,101.98,97.71,100.28,2513600,100.56,101.98,97.71,100.28,2513600,0.0,1.0
2011-11-02,104.63,105.42,101.0,101.01,2094800,104.63,105.42,101.0,101.01,2094800,0.0,1.0
2011-11-03,106.94,107.69,102.59,106.04,2221300,106.94,107.69,102.59,106.04,2221300,0.0,1.0
2011-11-04,109.62,110.33,105.65,105.65,2499600,109.62,110.33,105.65,105.65,2499600,0.0,1.0
2011-11-07,108.56,109.76,106.74,109.52,1698200,108.56,109.76,106.74,109.52,1698200,0.0,1.0
2011-11-08,109.61,110.49,107.59,109.44,1221100,109.61,110.49,107.59,109.44,1221100,0.0,1.0
2011-11-09,105.77,108.59,104.05,106.33,1753600,105.77,108.59,104.05,106.33,1753600,0.0,1.0
2011-11-10,106.99,108.85,106.28,107.73,1660800,106.99,108.85,106.28,107.73,1660800,0.0,1.0
2011-11-11,111.19,111.68,108.04,108.33,1641000,111.19,111.68,108.04,108.33,1641000,0.0,1.0
2011-11-14,110.62,113.1,110.49,111.37,1296000,110.62,113.1,110.49,111.37,1296000,0.0,1.0
2011-11-15,112.61,113.6,109.6,110.41,1502500,112.61,113.6,109.6,110.41,1502500,0.0,1.0
2011-11-16,110.46,113.24,110.32,111.29,1520400,110.46,113.24,110.32,111.29,1520400,0.0,1.0
2011-11-17,107.1,110.72,104.745,110.5,2079500,107.1,110.72,104.745,110.5,2079500,0.0,1.0
2011-11-18,106.19,107.95,105.48,107.34,1474000,106.19,107.95,105.48,107.34,1474000,0.0,1.0
2011-11-21,102.73,104.06,100.82,104.03,1974000,102.73,104.06,100.82,104.03,1974000,0.0,1.0
2011-11-22,103.14,104.43,101.16,102.53,1377000,103.14,104.43,101.16,102.53,1377000,0.0,1.0
2011-11-23,99.53,102.34,98.21,102.06,2091800,99.53,102.34,98.21,102.06,2091800,0.0,1.0
2011-11-25,97.62,101.31,97.59,98.7,805400,97.62,101.31,97.59,98.7,805400,0.0,1.0
2011-11-28,104.66,104.74,100.79,100.8001,1852400,104.66,104.74,100.79,100.8001,1852400,0.0,1.0
2011-11-29,103.41,105.42,102.51,104.69,1253000,103.41,105.42,102.51,104.69,1253000,0.0,1.0
2011-11-30,113.03,113.23,107.0,107.3,2622900,113.03,113.23,107.0,107.3,2622900,0.0,1.0
2011-12-01,111.07,113.2099,108.46,111.5,2417500,111.07,113.2099,108.46,111.5,2417500,0.0,1.0
2011-12-02,112.42,113.51,111.26,112.0,1640900,112.42,113.51,111.26,112.0,1640900,0.0,1.0
2011-12-05,115.66,117.3,114.09,115.0,2248500,115.66,117.3,114.09,115.0,2248500,0.0,1.0
2011-12-06,114.32,116.21,113.0,115.79,1406100,114.32,116.21,113.0,115.79,1406100,0.0,1.0
2011-12-07,114.51,115.16,112.5,114.16,1104500,114.51,115.16,112.5,114.16,1104500,0.0,1.0
2011-12-08,111.09,113.55,110.67,113.43,1388600,111.09,113.55,110.67,113.43,1388600,0.0,1.0
2011-12-09,114.74,115.18,111.14,111.79,1599300,114.74,115.18,111.14,111.79,1599300,0.0,1.0
2011-12-12,112.36,113.34,111.1,112.93,1290000,112.36,113.34,111.1,112.93,1290000,0.0,1.0
2011-12-13,109.94,114.78,108.69,113.44,1707900,109.94,114.78,108.69,113.44,1707900,0.0,1.0
2011-12-14,104.65,109.5,103.6,109.36,2327600,104.65,109.5,103.6,109.36,2327600,0.0,1.0
2011-12-15,105.29,107.05,104.23,106.25,1189900,105.29,107.05,104.23,106.25,1189900,0.0,1.0
2011-12-16,104.83,108.75,104.77,106.01,2161900,104.83,108.75,104.77,106.01,2161900,0.0,1.0
2011-12-19,102.48,106.52,102.2,105.67,1624900,102.48,106.52,102.2,105.67,1624900,0.0,1.0
2011-12-20,109.39,110.72,106.04,107.07,1717300,109.39,110.72,106.04,107.07,1717300,0.0,1.0
2011-12-21,102.13,108.43,99.59,108.08,3226100,102.13,108.43,99.59,108.08,3226100,0.0,1.0
2011-12-22,104.48,105.81,102.65,102.785,1729200,104.48,105.81,102.65,102.785,1729200,0.0,1.0
2011-12-23,106.39,106.45,103.37,104.82,1022200,106.39,106.45,103.37,104.82,1022200,0.0,1.0
2011-12-27,106.54,107.16,105.31,105.91,667200,106.54,107.16,105.31,105.91,667200,0.0,1.0
2011-12-28,105.73,106.54,104.71,106.22,1311100,105.73,106.54,104.71,106.22,1311100,0.0,1.0
2011-12-29,107.0,107.13,105.11,106.21,997900,107.0,107.13,105.11,106.21,997900,0.0,1.0
2011-12-30,106.12,107.55,105.99,106.61,931000,106.12,107.55,105.99,106.61,931000,0.0,1.0
2012-01-03,105.94,109.95,105.11,108.48,1906700,105.94,109.95,105.11,108.48,1906700,0.0,1.0
2012-01-04,104.32,105.05,99.6,102.15,2644600,104.32,105.05,99.6,102.15,2644600,0.0,1.0
2012-01-05,105.23,105.38,102.75,104.02,1259100,105.23,105.38,102.75,104.02,1259100,0.0,1.0
2012-01-06,106.72,107.12,105.25,106.43,1370100,106.72,107.12,105.25,106.43,1370100,0.0,1.0
2012-01-09,110.49,112.26,107.6,107.6,2422400,110.49,112.26,107.6,107.6,2422400,0.0,1.0
2012-01-10,109.61,112.85,108.411,111.99,1658100,109.61,112.85,108.411,111.99,1658100,0.0,1.0
2012-01-11,110.72,111.85,109.65,109.91,1427900,110.72,111.85,109.65,109.91,1427900,0.0,1.0
2012-01-12,110.81,111.75,108.03,110.92,1358100,110.81,111.75,108.03,110.92,1358100,0.0,1.0
2012-01-13,106.78,110.06,106.01,109.69,1852700,106.78,110.06,106.01,109.69,1852700,0.0,1.0
2012-01-17,106.31,108.76,105.45,108.76,1286600,106.31,108.76,105.45,108.76,1286600,0.0,1.0
2012-01-18,108.46,109.24,106.19,106.61,2646000,108.46,109.24,106.19,106.61,2646000,0.0,1.0
2012-01-19,120.0,122.63,116.49,118.47,7044500,120.0,122.63,116.49,118.47,7044500,0.0,1.0
2012-01-20,120.27,121.5,118.6001,119.0,1955200,120.27,121.5,118.6001,119.0,1955200,0.0,1.0
2012-01-23,121.02,122.2281,119.62,120.1,1711400,121.02,122.2281,119.62,120.1,1711400,0.0,1.0
2012-01-24,123.1,124.29,119.94,120.65,1784500,123.1,124.29,119.94,120.65,1784500,0.0,1.0
2012-01-25,122.48,123.5,121.14,123.4,1031000,122.48,123.5,121.14,123.4,1031000,0.0,1.0
2012-01-26,120.82,124.02,119.85,123.45,1705200,120.82,124.02,119.85,123.45,1705200,0.0,1.0
2012-01-27,120.16,120.6,116.84,117.0001,2185000,120.16,120.6,116.84,117.0001,2185000,0.0,1.0
2012-01-30,120.1,121.0,117.75,119.0,1067000,120.1,121.0,117.75,119.0,1067000,0.0,1.0
2012-01-31,119.74,121.2,119.12,121.18,1033900,119.74,121.2,119.12,121.18,1033900,0.0,1.0
2012-02-01,122.42,123.45,119.5,121.17,1564200,122.42,123.45,119.5,121.17,1564200,0.0,1.0
2012-02-02,120.52,122.82,120.05,121.75,1867500,120.52,122.82,120.05,121.75,1867500,0.0,1.0
2012-02-03,124.77,125.0,121.576,121.9,1919800,124.77,125.0,121.576,121.9,1919800,0.0,1.0
2012-02-06,125.0,125.0,123.55,124.76,1038200,125.0,125.0,123.55,124.76,1038200,0.0,1.0
2012-02-07,126.4,127.81,124.18,124.92,1540600,126.4,127.81,124.18,124.92,1540600,0.0,1.0
2012-02-08,125.4,127.37,124.35,127.06,1039700,125.4,127.37,124.35,127.06,1039700,0.0,1.0
2012-02-09,125.75,126.0,123.52,126.0,837700,125.75,126.0,123.52,126.0,837700,0.0,1.0
2012-02-10,124.01,125.759,123.53,124.3,884600,124.01,125.759,123.53,124.3,884600,0.0,1.0
2012-02-13,125.0,125.94,123.5,125.1599,909800,125.0,125.94,123.5,125.1599,909800,0.0,1.0
2012-02-14,125.78,125.89,124.02,124.86,957800,125.78,125.89,124.02,124.86,957800,0.0,1.0
2012-02-15,126.72,129.66,126.0,126.0,1692600,126.72,129.66,126.0,126.0,1692600,0.0,1.0
2012-02-16,127.45,127.83,125.28,126.97,1091400,127.45,127.83,125.28,126.97,1091400,0.0,1.0
2012-02-17,124.92,127.98,124.59,127.41,1122100,124.92,127.98,124.59,127.41,1122100,0.0,1.0
2012-02-21,125.42,127.64,124.31,125.45,1029200,125.42,127.64,124.31,125.45,1029200,0.0,1.0
2012-02-22,126.58,126.79,123.565,125.0,1154800,126.58,126.79,123.565,125.0,1154800,0.0,1.0
2012-02-23,128.7,128.82,125.6,126.06,1073200,128.7,128.82,125.6,126.06,1073200,0.0,1.0
2012-02-24,127.48,130.27,126.96,129.98,984000,127.48,130.27,126.96,129.98,984000,0.0,1.0
2012-02-27,128.29,129.27,125.61,126.63,905600,128.29,129.27,125.61,126.63,905600,0.0,1.0
2012-02-28,127.02,128.67,125.71,128.51,781500,127.02,128.67,125.71,128.51,781500,0.0,1.0
2012-02-29,124.96,128.25,124.79,127.5,884400,124.96,128.25,124.79,127.5,884400,0.0,1.0
2012-03-01,127.33,127.6,125.03,125.74,1016200,127.33,127.6,125.03,125.74,1016200,0.0,1.0
2012-03-02,127.01,128.51,126.01,126.96,729700,127.01,128.51,126.01,126.96,729700,0.0,1.0
2012-03-05,124.49,127.4,123.7,126.97,917400,124.49,127.4,123.7,126.97,917400,0.0,1.0
2012-03-06,121.26,122.97,119.5,121.03,1479000,121.26,122.97,119.5,121.03,1479000,0.0,1.0
2012-03-07,124.75,125.57,122.5,122.5,1084400,124.75,125.57,122.5,122.5,1084400,0.0,1.0
2012-03-08,124.26,126.8,124.18,125.96,962000,124.26,126.8,124.18,125.96,962000,0.0,1.0
2012-03-09,125.61,126.36,123.5,124.6,756200,125.61,126.36,123.5,124.6,756200,0.0,1.0
2012-03-12,125.85,126.34,124.59,126.34,857400,125.85,126.34,124.59,126.34,857400,0.0,1.0
2012-03-13,132.72,132.75,126.7,126.85,2206200,132.72,132.75,126.7,126.85,2206200,0.0,1.0
2012-03-14,131.86,133.6,130.82,133.21,1437300,131.86,133.6,130.82,133.21,1437300,0.0,1.0
2012-03-15,132.31,133.998,130.7,132.0,1132900,132.31,133.998,130.7,132.0,1132900,0.0,1.0
2012-03-16,131.91,133.06,130.99,132.1,921300,131.91,133.06,130.99,132.1,921300,0.0,1.0
2012-03-19,132.73,135.84,132.15,132.64,1191200,132.73,135.84,132.15,132.64,1191200,0.0,1.0
2012-03-20,129.51,131.31,128.37,131.1,1633700,129.51,131.31,128.37,131.1,1633700,0.0,1.0
2012-03-21,131.36,132.4,129.37,130.2,1140900,131.36,132.4,129.37,130.2,1140900,0.0,1.0
2012-03-22,132.47,132.87,129.5,131.14,1085800,132.47,132.87,129.5,131.14,1085800,0.0,1.0
2012-03-23,132.13,132.5,130.47,132.38,710400,132.13,132.5,130.47,132.38,710400,0.0,1.0
2012-03-26,134.8,135.57,133.01,133.75,971900,134.8,135.57,133.01,133.75,971900,0.0,1.0
2012-03-27,134.11,135.93,134.0,134.94,878400,134.11,135.93,134.0,134.94,878400,0.0,1.0
2012-03-28,134.05,135.28,132.31,133.0,912200,134.05,135.28,132.31,133.0,912200,0.0,1.0
2012-03-29,134.86,135.15,132.2,132.81,860300,134.86,135.15,132.2,132.81,860300,0.0,1.0
2012-03-30,134.96,136.46,132.64,135.67,1217000,134.96,136.46,132.64,135.67,1217000,0.0,1.0
2012-04-02,136.66,137.59,134.11,135.05,1065700,136.66,137.59,134.11,135.05,1065700,0.0,1.0
2012-04-03,138.06,139.46,136.64,136.78,1383100,138.06,139.46,136.64,136.78,1383100,0.0,1.0
2012-04-04,136.11,137.88,134.24,136.9,1286900,136.11,137.88,134.24,136.9,1286900,0.0,1.0
2012-04-05,135.93,136.11,133.42,135.33,903600,135.93,136.11,133.42,135.33,903600,0.0,1.0
2012-04-09,132.88,133.81,131.19,132.56,1022700,132.88,133.81,131.19,132.56,1022700,0.0,1.0
2012-04-10,128.3,134.67,127.66,133.0,1766400,128.3,134.67,127.66,133.0,1766400,0.0,1.0
2012-04-11,122.65,125.16,120.01,122.9,3687600,122.65,125.16,120.01,122.9,3687600,0.0,1.0
2012-04-12,124.15,126.25,121.37,123.19,2056500,124.15,126.25,121.37,123.19,2056500,0.0,1.0
2012-04-13,122.12,124.73,121.77,124.38,1933600,122.12,124.73,121.77,124.38,1933600,0.0,1.0
2012-04-16,122.04,124.51,120.71,123.45,1787200,122.04,124.51,120.71,123.45,1787200,0.0,1.0
2012-04-17,123.75,124.99,122.93,123.44,1440000,123.75,124.99,122.93,123.44,1440000,0.0,1.0
2012-04-18,124.21,125.08,122.1501,124.77,2626900,124.21,125.08,122.1501,124.77,2626900,0.0,1.0
2012-04-19,133.98,139.2,131.3022,133.79,6221700,133.98,139.2,131.3022,133.79,6221700,0.0,1.0
2012-04-20,131.63,134.648,131.51,134.04,1875300,131.63,134.648,131.51,134.04,1875300,0.0,1.0
2012-04-23,130.85,131.88,128.5,130.24,1687000,130.85,131.88,128.5,130.24,1687000,0.0,1.0
2012-04-24,129.28,131.12,127.38,130.75,1366500,129.28,131.12,127.38,130.75,1366500,0.0,1.0
2012-04-25,130.72,130.85,127.07,129.7,1931900,130.72,130.85,127.07,129.7,1931900,0.0,1.0
2012-04-26,133.41,133.67,130.01,130.6,1367400,133.41,133.67,130.01,130.6,1367400,0.0,1.0
2012-04-27,136.11,136.94,132.66,133.43,1188600,136.11,136.94,132.66,133.43,1188600,0.0,1.0
2012-04-30,133.93,136.1,133.33,136.09,858700,133.93,136.1,133.33,136.09,858700,0.0,1.0
2012-05-01,133.68,135.78,132.7,132.94,1081400,133.68,135.78,132.7,132.94,1081400,0.0,1.0
2012-05-02,136.26,136.69,131.22,131.46,1641000,136.26,136.69,131.22,131.46,1641000,0.0,1.0
2012-05-03,136.23,138.67,135.39,136.0,1633000,136.23,138.67,135.39,136.0,1633000,0.0,1.0
2012-05-04,131.9,135.82,130.78,135.04,1300600,131.9,135.82,130.78,135.04,1300600,0.0,1.0
2012-05-07,131.61,133.4,130.71,131.0,973000,131.61,133.4,130.71,131.0,973000,0.0,1.0
2012-05-08,128.87,130.7,125.02,130.19,1521400,128.87,130.7,125.02,130.19,1521400,0.0,1.0
2012-05-09,129.39,130.5,125.6,127.41,1422900,129.39,130.5,125.6,127.41,1422900,0.0,1.0
2012-05-10,124.08,129.2,123.27,129.09,2575300,124.08,129.2,123.27,129.09,2575300,0.0,1.0
2012-05-11,125.91,127.47,122.35,123.0,1995500,125.91,127.47,122.35,123.0,1995500,0.0,1.0
2012-05-14,125.53,126.27,123.2,124.29,1044800,125.53,126.27,123.2,124.29,1044800,0.0,1.0
2012-05-15,123.88,126.58,123.29,125.81,1391100,123.88,126.58,123.29,125.81,1391100,0.0,1.0
2012-05-16,118.26,124.9,118.09,124.9,2237400,118.26,124.9,118.09,124.9,2237400,0.0,1.0
2012-05-17,116.47,119.19,116.32,118.35,1804400,116.47,119.19,116.32,118.35,1804400,0.0,1.0
2012-05-18,112.712,116.99,112.34,116.65,1944900,112.712,116.99,112.34,116.65,1944900,0.0,1.0
2012-05-21,117.43,117.88,111.3,112.04,1668500,117.43,117.88,111.3,112.04,1668500,0.0,1.0
2012-05-22,116.54,118.41,115.46,117.39,1296700,116.54,118.41,115.46,117.39,1296700,0.0,1.0
2012-05-23,117.84,118.3,113.92,115.2,1467000,117.84,118.3,113.92,115.2,1467000,0.0,1.0
2012-05-24,108.56,116.8,106.7915,116.12,5128400,108.56,116.8,106.7915,116.12,5128400,0.0,1.0
2012-05-25,109.04,110.75,107.902,108.7,1789100,109.04,110.75,107.902,108.7,1789100,0.0,1.0
2012-05-29,108.44,110.68,107.31,110.06,1957700,108.44,110.68,107.31,110.06,1957700,0.0,1.0
2012-05-30,107.54,108.09,105.15,107.24,1974500,107.54,108.09,105.15,107.24,1974500,0.0,1.0
2012-05-31,103.48,103.95,99.47,103.74,5070800,103.48,103.95,99.47,103.74,5070800,0.0,1.0
2012-06-01,97.31,101.88,96.95,100.0,2682000,97.31,101.88,96.95,100.0,2682000,0.0,1.0
2012-06-04,97.51,98.45,95.66,98.24,1832000,97.51,98.45,95.66,98.24,1832000,0.0,1.0
2012-06-05,100.89,101.2,96.4518,96.77,2030600,100.89,101.2,96.4518,96.77,2030600,0.0,1.0
2012-06-06,103.27,103.78,100.65,101.52,1790000,103.27,103.78,100.65,101.52,1790000,0.0,1.0
2012-06-07,101.55,107.19,101.3,105.18,3123300,101.55,107.19,101.3,105.18,3123300,0.0,1.0
2012-06-08,102.4,102.64,99.75,101.28,1522500,102.4,102.64,99.75,101.28,1522500,0.0,1.0
2012-06-11,100.12,104.97,99.83,104.1,1545500,100.12,104.97,99.83,104.1,1545500,0.0,1.0
2012-06-12,101.56,102.17,99.42,101.2,1491100,101.56,102.17,99.42,101.2,1491100,0.0,1.0
2012-06-13,101.1,102.47,100.32,101.43,973900,101.1,102.47,100.32,101.43,973900,0.0,1.0
2012-06-14,100.51,101.57,99.25,101.27,1006200,100.51,101.57,99.25,101.27,1006200,0.0,1.0
2012-06-15,102.16,102.97,100.07,101.17,1620000,102.16,102.97,100.07,101.17,1620000,0.0,1.0
2012-06-18,102.71,103.22,99.13,101.35,1313500,102.71,103.22,99.13,101.35,1313500,0.0,1.0
2012-06-19,100.39,103.35,99.95,101.85,1994400,100.39,103.35,99.95,101.85,1994400,0.0,1.0
2012-06-20,101.25,102.11,99.53,100.39,1499100,101.25,102.11,99.53,100.39,1499100,0.0,1.0
2012-06-21,95.49,101.12,95.25,100.84,2244800,95.49,101.12,95.25,100.84,2244800,0.0,1.0
2012-06-22,99.3,99.6,96.12,96.45,1701800,99.3,99.6,96.12,96.45,1701800,0.0,1.0
2012-06-25,95.97,97.78,95.5,97.63,1641100,95.97,97.78,95.5,97.63,1641100,0.0,1.0
2012-06-26,95.77,97.21,95.09,96.51,1303000,95.77,97.21,95.09,96.51,1303000,0.0,1.0
2012-06-27,97.8,98.07,96.57,96.7,1361500,97.8,98.07,96.57,96.7,1361500,0.0,1.0
2012-06-28,93.36,99.4,92.09,96.63,2454900,93.36,99.4,92.09,96.63,2454900,0.0,1.0
2012-06-29,99.56,99.65,96.41,96.58,2149500,99.56,99.65,96.41,96.58,2149500,0.0,1.0
2012-07-02,98.01,99.51,96.69,98.45,1787000,98.01,99.51,96.69,98.45,1787000,0.0,1.0
2012-07-03,100.64,101.88,98.07,98.26,907300,100.64,101.88,98.07,98.26,907300,0.0,1.0
2012-07-05,101.44,102.56,99.01,100.49,1402100,101.44,102.56,99.01,100.49,1402100,0.0,1.0
2012-07-06,94.49,97.66,93.04,97.21,3354800,94.49,97.66,93.04,97.21,3354800,0.0,1.0
2012-07-09,92.62,94.3,92.2018,93.85,1917600,92.62,94.3,92.2018,93.85,1917600,0.0,1.0
2012-07-10,91.36,94.99,90.82,93.85,2003000,91.36,94.99,90.82,93.85,2003000,0.0,1.0
2012-07-11,92.46,94.14,90.96,91.44,2319000,92.46,94.14,90.96,91.44,2319000,0.0,1.0
2012-07-12,93.47,94.04,88.37,91.13,2792500,93.47,94.04,88.37,91.13,2792500,0.0,1.0
2012-07-13,91.39,94.35,90.27,93.51,1955100,91.39,94.35,90.27,93.51,1955100,0.0,1.0
2012-07-16,92.11,93.23,90.51,90.99,2041100,92.11,93.23,90.51,90.99,2041100,0.0,1.0
2012-07-17,91.76,92.95,89.35,92.4,1846900,91.76,92.95,89.35,92.4,1846900,0.0,1.0
2012-07-18,98.59,99.54,93.26,93.26,4797500,98.59,99.54,93.26,93.26,4797500,0.0,1.0
2012-07-19,102.75,103.13,93.2,94.94,6537500,102.75,103.13,93.2,94.94,6537500,0.0,1.0
2012-07-20,96.1,102.05,95.94,101.23,3695000,96.1,102.05,95.94,101.23,3695000,0.0,1.0
2012-07-23,93.59,94.59,90.55,93.49,2611700,93.59,94.59,90.55,93.49,2611700,0.0,1.0
2012-07-24,89.44,93.27,88.3,93.1,3214500,89.44,93.27,88.3,93.1,3214500,0.0,1.0
2012-07-25,91.98,92.89,89.79,90.64,2574100,91.98,92.89,89.79,90.64,2574100,0.0,1.0
2012-07-26,94.55,96.76,93.11,93.92,2082700,94.55,96.76,93.11,93.92,2082700,0.0,1.0
2012-07-27,97.75,98.45,93.85,95.42,2091300,97.75,98.45,93.85,95.42,2091300,0.0,1.0
2012-07-30,95.28,98.5,94.71,97.7,1338200,95.28,98.5,94.71,97.7,1338200,0.0,1.0
2012-07-31,93.38,95.32,92.73,94.75,1611100,93.38,95.32,92.73,94.75,1611100,0.0,1.0
2012-08-01,93.91,94.47,92.9,94.44,1300900,93.91,94.47,92.9,94.44,1300900,0.0,1.0
2012-08-02,90.53,93.9288,90.285,92.0,2055900,90.53,93.9288,90.285,92.0,2055900,0.0,1.0
2012-08-03,92.78,93.8,91.9,92.83,1463900,92.78,93.8,91.9,92.83,1463900,0.0,1.0
2012-08-06,97.13,97.8797,92.81,93.68,1771200,97.13,97.8797,92.81,93.68,1771200,0.0,1.0
2012-08-07,101.62,103.87,97.6768,97.85,2081700,101.62,103.87,97.6768,97.85,2081700,0.0,1.0
2012-08-08,101.1,102.69,100.52,100.79,1156100,101.1,102.69,100.52,100.79,1156100,0.0,1.0
2012-08-09,103.21,103.9,101.52,101.66,1043900,103.21,103.9,101.52,101.66,1043900,0.0,1.0
2012-08-10,102.23,103.37,101.43,102.5,1103400,102.23,103.37,101.43,102.5,1103400,0.0,1.0
2012-08-13,100.72,102.075,99.79,101.89,925200,100.72,102.075,99.79,101.89,925200,0.0,1.0
2012-08-14,96.99,101.28,96.8,101.0,1812600,96.99,101.28,96.8,101.0,1812600,0.0,1.0
2012-08-15,99.29,99.74,97.0,97.62,1550300,99.29,99.74,97.0,97.62,1550300,0.0,1.0
2012-08-16,104.05,104.5,99.89,100.0,2021500,104.05,104.5,99.89,100.0,2021500,0.0,1.0
2012-08-17,103.56,104.875,102.4,104.37,1400500,103.56,104.875,102.4,104.37,1400500,0.0,1.0
2012-08-20,101.68,103.77,101.03,103.19,1009000,101.68,103.77,101.03,103.19,1009000,0.0,1.0
2012-08-21,102.31,103.366,101.0775,102.44,1291700,102.31,103.366,101.0775,102.44,1291700,0.0,1.0
2012-08-22,100.23,101.0,98.71,101.0,1321600,100.23,101.0,98.71,101.0,1321600,0.0,1.0
2012-08-23,99.02,100.98,98.26,99.71,1291900,99.02,100.98,98.26,99.71,1291900,0.0,1.0
2012-08-24,98.65,99.49,98.1201,98.92,1370300,98.65,99.49,98.1201,98.92,1370300,0.0,1.0
2012-08-27,100.49,100.93,98.05,99.48,1179600,100.49,100.93,98.05,99.48,1179600,0.0,1.0
2012-08-28,100.83,101.77,99.73,100.21,1208700,100.83,101.77,99.73,100.21,1208700,0.0,1.0
2012-08-29,102.09,102.63,100.53,101.0,1396000,102.09,102.63,100.53,101.0,1396000,0.0,1.0
2012-08-30,97.39,101.08,97.34,101.04,1854700,97.39,101.08,97.34,101.04,1854700,0.0,1.0
2012-08-31,97.49,99.0,95.91,98.76,1650000,97.49,99.0,95.91,98.76,1650000,0.0,1.0
2012-09-04,94.47,97.48,93.6201,97.27,2204400,94.47,97.48,93.6201,97.27,2204400,0.0,1.0
2012-09-05,94.49,95.77,93.77,94.3,1344500,94.49,95.77,93.77,94.3,1344500,0.0,1.0
2012-09-06,99.05,99.36,95.14,95.21,1767700,99.05,99.36,95.14,95.21,1767700,0.0,1.0
2012-09-07,100.27,102.0,98.7,99.05,1654200,100.27,102.0,98.7,99.05,1654200,0.0,1.0
2012-09-10,96.63,100.438,96.45,99.84,1778000,96.63,100.438,96.45,99.84,1778000,0.0,1.0
2012-09-11,95.31,96.84,94.52,96.53,2467400,95.31,96.84,94.52,96.53,2467400,0.0,1.0
2012-09-12,96.97,97.8,95.74,95.82,1634900,96.97,97.8,95.74,95.82,1634900,0.0,1.0
2012-09-13,100.39,101.1885,97.1,97.39,1755300,100.39,101.1885,97.1,97.39,1755300,0.0,1.0
2012-09-14,103.67,103.96,101.01,101.05,2245500,103.67,103.96,101.01,101.05,2245500,0.0,1.0
2012-09-17,104.46,105.95,102.41,103.35,2246200,104.46,105.95,102.41,103.35,2246200,0.0,1.0
2012-09-18,108.62,111.58,106.64,106.71,3794000,108.62,111.58,106.64,106.71,3794000,0.0,1.0
2012-09-19,110.57,110.93,108.11,109.38,2205600,110.57,110.93,108.11,109.38,2205600,0.0,1.0
2012-09-20,109.36,110.27,108.1501,109.89,1520700,109.36,110.27,108.1501,109.89,1520700,0.0,1.0
2012-09-21,107.88,110.95,107.46,110.0,1693500,107.88,110.95,107.46,110.0,1693500,0.0,1.0
2012-09-24,109.03,109.21,105.19,106.43,1488100,109.03,109.21,105.19,106.43,1488100,0.0,1.0
2012-09-25,107.06,111.0,106.72,109.78,1436900,107.06,111.0,106.72,109.78,1436900,0.0,1.0
2012-09-26,105.08,107.38,103.76,107.25,1256600,105.08,107.38,103.76,107.25,1256600,0.0,1.0
2012-09-27,106.495,107.63,105.25,106.0,1452900,106.495,107.63,105.25,106.0,1452900,0.0,1.0
2012-09-28,104.64,107.26,104.21,106.41,1923500,104.64,107.26,104.21,106.41,1923500,0.0,1.0
2012-10-01,104.69,106.6,104.01,105.72,982700,104.69,106.6,104.01,105.72,982700,0.0,1.0
2012-10-02,106.97,107.02,104.49,105.5,1359000,106.97,107.02,104.49,105.5,1359000,0.0,1.0
2012-10-03,107.0,108.37,106.22,107.22,1607700,107.0,108.37,106.22,107.22,1607700,0.0,1.0
2012-10-04,107.43,107.75,105.15,106.81,1425800,107.43,107.75,105.15,106.81,1425800,0.0,1.0
2012-10-05,103.43,107.08,102.82,105.54,2234800,103.43,107.08,102.82,105.54,2234800,0.0,1.0
2012-10-08,103.88,106.98,102.03,102.78,1496500,103.88,106.98,102.03,102.78,1496500,0.0,1.0
2012-10-09,102.08,103.75,100.5,103.52,1644600,102.08,103.75,100.5,103.52,1644600,0.0,1.0
2012-10-10,98.77,101.59,98.25,101.56,2515400,98.77,101.59,98.25,101.56,2515400,0.0,1.0
2012-10-11,98.79,101.47,97.8,100.29,1962000,98.79,101.47,97.8,100.29,1962000,0.0,1.0
2012-10-12,97.273,99.98,97.05,99.05,1234600,97.273,99.98,97.05,99.05,1234600,0.0,1.0
2012-10-15,98.31,98.39,96.4,97.71,1221600,98.31,98.39,96.4,97.71,1221600,0.0,1.0
2012-10-16,101.1918,101.27,98.625,99.0,1774200,101.1918,101.27,98.625,99.0,1774200,0.0,1.0
2012-10-17,97.33,99.69,97.07,98.75,2153700,97.33,99.69,97.07,98.75,2153700,0.0,1.0
2012-10-18,97.05,98.25,96.13,97.71,1691300,97.05,98.25,96.13,97.71,1691300,0.0,1.0
2012-10-19,95.84,99.42,95.78,98.58,1756800,95.84,99.42,95.78,98.58,1756800,0.0,1.0
2012-10-22,95.97,97.71,95.08,96.24,1087500,95.97,97.71,95.08,96.24,1087500,0.0,1.0
2012-10-23,95.54,96.72,93.65,94.77,1212200,95.54,96.72,93.65,94.77,1212200,0.0,1.0
2012-10-24,93.3247,97.94,93.02,97.94,4276400,93.3247,97.94,93.02,97.94,4276400,0.0,1.0
2012-10-25,83.0,83.95,81.07,82.8,8454400,83.0,83.95,81.07,82.8,8454400,0.0,1.0
2012-10-26,81.78,84.44,81.52,83.5,2756500,81.78,84.44,81.52,83.5,2756500,0.0,1.0
2012-10-31,82.59,83.13,81.61,82.0,1990500,82.59,83.13,81.61,82.0,1990500,0.0,1.0
2012-11-01,86.1,86.86,82.03,82.32,3200100,86.1,86.86,82.03,82.32,3200100,0.0,1.0
2012-11-02,82.59,86.18,82.16,85.28,2729200,82.59,86.18,82.16,85.28,2729200,0.0,1.0
2012-11-05,85.13,85.38,81.57,82.09,1747200,85.13,85.38,81.57,82.09,1747200,0.0,1.0
2012-11-06,87.67,88.15,85.28,85.56,2459300,87.67,88.15,85.28,85.56,2459300,0.0,1.0
2012-11-07,88.35,90.41,86.9,87.24,3316000,88.35,90.41,86.9,87.24,3316000,0.0,1.0
2012-11-08,86.76,89.78,86.5,88.74,1872000,86.76,89.78,86.5,88.74,1872000,0.0,1.0
2012-11-09,87.93,89.14,86.42,86.8,1763600,87.93,89.14,86.42,86.8,1763600,0.0,1.0
2012-11-12,86.14,88.57,85.17,88.15,1807700,86.14,88.57,85.17,88.15,1807700,0.0,1.0
2012-11-13,86.54,89.87,86.49,88.17,2395000,86.54,89.87,86.49,88.17,2395000,0.0,1.0
2012-11-14,87.5,90.82,86.98,88.2,3320500,87.5,90.82,86.98,88.2,3320500,0.0,1.0
2012-11-15,87.71,88.5,84.71,88.02,3147100,87.71,88.5,84.71,88.02,3147100,0.0,1.0
2012-11-16,86.6381,88.42,85.21,88.11,2098900,86.6381,88.42,85.21,88.11,2098900,0.0,1.0
2012-11-19,88.08,88.64,86.58,88.16,1562600,88.08,88.64,86.58,88.16,1562600,0.0,1.0
2012-11-20,87.476,88.322,86.62,88.322,1585000,87.476,88.322,86.62,88.322,1585000,0.0,1.0
2012-11-21,90.05,90.2,87.5101,87.63,1216000,90.05,90.2,87.5101,87.63,1216000,0.0,1.0
2012-11-23,92.16,92.44,89.97,89.97,902400,92.16,92.44,89.97,89.97,902400,0.0,1.0
2012-11-26,92.61,92.65,91.3601,91.69,1112900,92.61,92.65,91.3601,91.69,1112900,0.0,1.0
2012-11-27,91.83,93.441,91.75,92.03,1132700,91.83,93.441,91.75,92.03,1132700,0.0,1.0
2012-11-28,92.37,92.46,90.04,91.02,1043100,92.37,92.46,90.04,91.02,1043100,0.0,1.0
2012-11-29,93.97,94.566,92.82,93.24,1297600,93.97,94.566,92.82,93.24,1297600,0.0,1.0
2012-11-30,93.68,95.2,93.0001,94.12,1441000,93.68,95.2,93.0001,94.12,1441000,0.0,1.0
2012-12-03,93.94,95.36,93.52,94.18,1005600,93.94,95.36,93.52,94.18,1005600,0.0,1.0
2012-12-04,92.98,94.45,92.56,94.27,1568800,92.98,94.45,92.56,94.27,1568800,0.0,1.0
2012-12-05,92.96,93.68,91.5,92.73,1345200,92.96,93.68,91.5,92.73,1345200,0.0,1.0
2012-12-06,92.5192,93.5,91.19,92.55,1648200,92.5192,93.5,91.19,92.55,1648200,0.0,1.0
2012-12-07,92.37,93.13,90.92,92.91,999600,92.37,93.13,90.92,92.91,999600,0.0,1.0
2012-12-10,93.77,94.84,92.07,92.27,1007700,93.77,94.84,92.07,92.27,1007700,0.0,1.0
2012-12-11,94.92,95.45,94.236,94.41,1171600,94.92,95.45,94.236,94.41,1171600,0.0,1.0
2012-12-12,94.2,96.12,93.8,95.27,1234300,94.2,96.12,93.8,95.27,1234300,0.0,1.0
2012-12-13,93.73,93.95,91.48,93.95,1976400,93.73,93.95,91.48,93.95,1976400,0.0,1.0
2012-12-14,90.4097,93.76,89.61,93.55,2591400,90.4097,93.76,89.61,93.55,2591400,0.0,1.0
2012-12-17,92.6,92.66,90.0,90.7,1023100,92.6,92.66,90.0,90.7,1023100,0.0,1.0
2012-12-18,97.29,97.415,93.0,93.08,1821500,97.29,97.415,93.0,93.08,1821500,0.0,1.0
2012-12-19,96.44,98.45,96.12,97.03,1141900,96.44,98.45,96.12,97.03,1141900,0.0,1.0
2012-12-20,97.33,97.64,95.5,96.71,1038800,97.33,97.64,95.5,96.71,1038800,0.0,1.0
2012-12-21,97.46,98.51,94.76,95.83,2026200,97.46,98.51,94.76,95.83,2026200,0.0,1.0
2012-12-24,96.19,97.4999,95.23,97.17,465500,96.19,97.4999,95.23,97.17,465500,0.0,1.0
2012-12-26,97.35,99.389,96.034,96.25,736400,97.35,99.389,96.034,96.25,736400,0.0,1.0
2012-12-27,97.13,97.6,94.91,97.41,1152000,97.13,97.6,94.91,97.41,1152000,0.0,1.0
2012-12-28,96.14,97.01,95.385,96.17,609600,96.14,97.01,95.385,96.17,609600,0.0,1.0
2012-12-31,97.15,97.52,95.45,96.13,1320200,97.15,97.52,95.45,96.13,1320200,0.0,1.0
2013-01-02,101.11,101.89,99.58,100.03,1278900,101.11,101.89,99.58,100.03,1278900,0.0,1.0
2013-01-03,97.25,101.03,96.92,100.43,1941800,97.25,101.03,96.92,100.43,1941800,0.0,1.0
2013-01-04,97.53,99.36,96.77,97.74,1643300,97.53,99.36,96.77,97.74,1643300,0.0,1.0
2013-01-07,96.2357,97.9,95.6,97.77,1319000,96.2357,97.9,95.6,97.77,1319000,0.0,1.0
2013-01-08,95.01,96.95,93.2,96.24,1339100,95.01,96.95,93.2,96.24,1339100,0.0,1.0
2013-01-09,95.66,95.98,94.47,95.14,777500,95.66,95.98,94.47,95.14,777500,0.0,1.0
2013-01-10,95.71,97.13,94.89,96.33,1002100,95.71,97.13,94.89,96.33,1002100,0.0,1.0
2013-01-11,97.89,99.38,96.33,96.5,1797600,97.89,99.38,96.33,96.5,1797600,0.0,1.0
2013-01-14,97.19,98.92,96.93,97.73,1091000,97.19,98.92,96.93,97.73,1091000,0.0,1.0
2013-01-15,97.44,98.0,95.38,96.49,999900,97.44,98.0,95.38,96.49,999900,0.0,1.0
2013-01-16,97.32,98.15,96.52,97.44,776700,97.32,98.15,96.52,97.44,776700,0.0,1.0
2013-01-17,98.52,99.05,97.65,97.79,837300,98.52,99.05,97.65,97.79,837300,0.0,1.0
2013-01-18,96.89,98.55,96.84,98.18,1389600,96.89,98.55,96.84,98.18,1389600,0.0,1.0
2013-01-22,96.69,96.99,94.02,95.01,2242000,96.69,96.99,94.02,95.01,2242000,0.0,1.0
2013-01-23,98.81,99.05,96.07,97.33,3721200,98.81,99.05,96.07,97.33,3721200,0.0,1.0
2013-01-24,103.22,107.37,102.052,103.0,4664900,103.22,107.37,102.052,103.0,4664900,0.0,1.0
2013-01-25,105.43,106.17,103.54,103.54,1804200,105.43,106.17,103.54,103.54,1804200,0.0,1.0
2013-01-28,105.66,106.87,105.01,105.69,1203700,105.66,106.87,105.01,105.69,1203700,0.0,1.0
2013-01-29,104.81,105.12,101.4,103.57,1680300,104.81,105.12,101.4,103.57,1680300,0.0,1.0
2013-01-30,104.95,105.7,103.98,104.85,1437900,104.95,105.7,103.98,104.85,1437900,0.0,1.0
2013-01-31,104.88,106.24,103.55,105.79,1460400,104.88,106.24,103.55,105.79,1460400,0.0,1.0
2013-02-01,105.96,107.1,104.34,106.35,1847700,105.96,107.1,104.34,106.35,1847700,0.0,1.0
2013-02-04,105.7,107.82,104.65,105.48,1710000,105.7,107.82,104.65,105.48,1710000,0.0,1.0
2013-02-05,106.25,107.17,106.1464,106.2,752200,106.25,107.17,106.1464,106.2,752200,0.0,1.0
2013-02-06,107.66,107.745,105.68,105.75,1120900,107.66,107.745,105.68,105.75,1120900,0.0,1.0
2013-02-07,105.0,107.99,104.13,107.54,1763800,105.0,107.99,104.13,107.54,1763800,0.0,1.0
2013-02-08,105.25,106.66,104.54,105.16,1049700,105.25,106.66,104.54,105.16,1049700,0.0,1.0
2013-02-11,103.52,105.89,103.31,104.52,896000,103.52,105.89,103.31,104.52,896000,0.0,1.0
2013-02-12,102.15,103.74,101.88,103.29,1136800,102.15,103.74,101.88,103.29,1136800,0.0,1.0
2013-02-13,102.28,103.6,100.38,102.26,1201900,102.28,103.6,100.38,102.26,1201900,0.0,1.0
2013-02-14,100.89,102.03,100.31,101.83,1422100,100.89,102.03,100.31,101.83,1422100,0.0,1.0
2013-02-15,101.72,101.76,100.37,100.81,1391400,101.72,101.76,100.37,100.81,1391400,0.0,1.0
2013-02-19,103.62,103.84,101.5091,101.77,976700,103.62,103.84,101.5091,101.77,976700,0.0,1.0
2013-02-20,102.2,105.3,102.18,103.75,2167200,102.2,105.3,102.18,103.75,2167200,0.0,1.0
2013-02-21,100.73,102.47,99.276,102.12,1093400,100.73,102.47,99.276,102.12,1093400,0.0,1.0
2013-02-22,101.06,102.0,99.79,101.36,903200,101.06,102.0,99.79,101.36,903200,0.0,1.0
2013-02-25,93.9,99.5,93.79,99.15,3770100,93.9,99.5,93.79,99.15,3770100,0.0,1.0
2013-02-26,94.64,96.65,93.66,94.16,1887800,94.64,96.65,93.66,94.16,1887800,0.0,1.0
2013-02-27,93.04,94.89,92.87,94.68,1807900,93.04,94.89,92.87,94.68,1807900,0.0,1.0
2013-02-28,94.43,95.13,92.01,92.69,1971500,94.43,95.13,92.01,92.69,1971500,0.0,1.0
2013-03-01,93.58,94.46,92.8,94.22,1261900,93.58,94.46,92.8,94.22,1261900,0.0,1.0
2013-03-04,92.65,93.56,92.18,93.07,1495500,92.65,93.56,92.18,93.07,1495500,0.0,1.0
2013-03-05,93.43,93.94,92.57,93.27,1597200,93.43,93.94,92.57,93.27,1597200,0.0,1.0
2013-03-06,93.11,94.4,92.71,94.02,869400,93.11,94.4,92.71,94.02,869400,0.0,1.0
2013-03-07,94.23,95.67,93.08,94.03,1315500,94.23,95.67,93.08,94.03,1315500,0.0,1.0
2013-03-08,94.01,95.4,93.79,94.68,1713800,94.01,95.4,93.79,94.68,1713800,0.0,1.0
2013-03-11,94.74,94.87,93.4019,93.9,1049300,94.74,94.87,93.4019,93.9,1049300,0.0,1.0
2013-03-12,93.46,95.2172,92.85,94.43,1145300,93.46,95.2172,92.85,94.43,1145300,0.0,1.0
2013-03-13,92.79,95.0,92.12,93.55,1262600,92.79,95.0,92.12,93.55,1262600,0.0,1.0
2013-03-14,91.31,93.095,91.07,93.0,2155000,91.31,93.095,91.07,93.0,2155000,0.0,1.0
2013-03-15,90.91,92.54,90.65,91.14,1867000,90.91,92.54,90.65,91.14,1867000,0.0,1.0
2013-03-18,90.24,90.44,87.97,89.53,1709200,90.24,90.44,87.97,89.53,1709200,0.0,1.0
2013-03-19,89.7,90.3625,88.1,90.34,1261300,89.7,90.3625,88.1,90.34,1261300,0.0,1.0
2013-03-20,90.95,91.1,89.89,90.63,1056600,90.95,91.1,89.89,90.63,1056600,0.0,1.0
2013-03-21,89.03,91.2,88.66,90.0,1003300,89.03,91.2,88.66,90.0,1003300,0.0,1.0
2013-03-22,87.01,89.7,86.33,89.11,1803400,87.01,89.7,86.33,89.11,1803400,0.0,1.0
2013-03-25,87.48,88.15,86.97,87.44,1219300,87.48,88.15,86.97,87.44,1219300,0.0,1.0
2013-03-26,87.57,88.0,87.03,87.84,807100,87.57,88.0,87.03,87.84,807100,0.0,1.0
2013-03-27,88.72,89.05,87.51,88.45,1427300,88.72,89.05,87.51,88.45,1427300,0.0,1.0
2013-03-28,89.08,89.807,87.83,88.43,1130300,89.08,89.807,87.83,88.43,1130300,0.0,1.0
2013-04-01,87.91,89.39,87.61,88.84,861700,87.91,89.39,87.61,88.84,861700,0.0,1.0
2013-04-02,89.83,90.0,88.92,89.88,1542900,89.83,90.0,88.92,89.88,1542900,0.0,1.0
2013-04-03,90.52,92.57,89.88,90.75,1931300,90.52,92.57,89.88,90.75,1931300,0.0,1.0
2013-04-04,90.42,91.0,89.69,90.11,2179800,90.42,91.0,89.69,90.11,2179800,0.0,1.0
2013-04-05,73.21,75.79,71.95,73.33,12459200,73.21,75.79,71.95,73.33,12459200,0.0,1.0
2013-04-08,72.77,73.4,71.65,73.37,3425600,72.77,73.4,71.65,73.37,3425600,0.0,1.0
2013-04-09,72.45,73.43,72.07,72.75,2672300,72.45,73.43,72.07,72.75,2672300,0.0,1.0
2013-04-10,73.4,73.79,72.12,72.93,1959100,73.4,73.79,72.12,72.93,1959100,0.0,1.0
2013-04-11,75.9,76.76,72.96,73.38,2503200,75.9,76.76,72.96,73.38,2503200,0.0,1.0
2013-04-12,74.98,75.845,73.86,75.61,1418500,74.98,75.845,73.86,75.61,1418500,0.0,1.0
2013-04-15,73.0,75.13,72.8,74.57,1409300,73.0,75.13,72.8,74.57,1409300,0.0,1.0
2013-04-16,73.94,74.56,73.09,73.44,1263300,73.94,74.56,73.09,73.44,1263300,0.0,1.0
2013-04-17,73.49,74.64,72.98,73.45,1407700,73.49,74.64,72.98,73.45,1407700,0.0,1.0
2013-04-18,72.54,74.18,72.2,73.74,1068800,72.54,74.18,72.2,73.74,1068800,0.0,1.0
2013-04-19,71.38,72.48,71.145,72.47,1434800,71.38,72.48,71.145,72.47,1434800,0.0,1.0
2013-04-22,71.43,71.99,70.6,71.73,1311300,71.43,71.99,70.6,71.73,1311300,0.0,1.0
2013-04-23,72.33,72.98,71.71,71.71,1214900,72.33,72.98,71.71,71.71,1214900,0.0,1.0
2013-04-24,72.35,72.74,71.21,72.2,1747100,72.35,72.74,71.21,72.2,1747100,0.0,1.0
2013-04-25,74.89,81.3,74.31,76.68,5904700,74.89,81.3,74.31,76.68,5904700,0.0,1.0
2013-04-26,74.2,75.2,73.23,73.74,1626600,74.2,75.2,73.23,73.74,1626600,0.0,1.0
2013-04-29,75.96,77.03,73.65,74.27,1840400,75.96,77.03,73.65,74.27,1840400,0.0,1.0
2013-04-30,76.43,77.25,74.281,75.31,1676000,76.43,77.25,74.281,75.31,1676000,0.0,1.0
2013-05-01,74.12,76.32,73.77,76.1,1903000,74.12,76.32,73.77,76.1,1903000,0.0,1.0
2013-05-02,74.5,76.12,73.0,73.31,1938500,74.5,76.12,73.0,73.31,1938500,0.0,1.0
2013-05-03,75.37,76.04,75.045,75.65,1074300,75.37,76.04,75.045,75.65,1074300,0.0,1.0
2013-05-06,77.52,77.55,75.1,75.5,1364500,77.52,77.55,75.1,75.5,1364500,0.0,1.0
2013-05-07,76.96,79.0,76.71,78.22,1434300,76.96,79.0,76.71,78.22,1434300,0.0,1.0
2013-05-08,78.7,78.71,76.57,76.64,1647200,78.7,78.71,76.57,76.64,1647200,0.0,1.0
2013-05-09,79.17,79.87,78.22,78.78,1855600,79.17,79.87,78.22,78.78,1855600,0.0,1.0
2013-05-10,79.99,80.03,79.16,79.39,1279900,79.99,80.03,79.16,79.39,1279900,0.0,1.0
2013-05-13,78.34,80.4099,78.22,80.24,1922200,78.34,80.4099,78.22,80.24,1922200,0.0,1.0
2013-05-14,78.86,79.13,77.52,78.5,1193000,78.86,79.13,77.52,78.5,1193000,0.0,1.0
2013-05-15,79.91,80.08,77.6,78.6,1793700,79.91,80.08,77.6,78.6,1793700,0.0,1.0
2013-05-16,82.6,86.219,82.005,82.57,2719500,82.6,86.219,82.005,82.57,2719500,0.0,1.0
2013-05-17,82.63,83.18,81.725,82.55,1310200,82.63,83.18,81.725,82.55,1310200,0.0,1.0
2013-05-20,82.88,83.55,81.4,82.18,1081400,82.88,83.55,81.4,82.18,1081400,0.0,1.0
2013-05-21,82.66,83.48,82.498,83.21,1169300,82.66,83.48,82.498,83.21,1169300,0.0,1.0
2013-05-22,82.02,84.5,81.65,83.09,1540700,82.02,84.5,81.65,83.09,1540700,0.0,1.0
2013-05-23,81.22,81.59,80.134,81.19,964100,81.22,81.59,80.134,81.19,964100,0.0,1.0
2013-05-24,81.56,81.78,80.08,80.72,802700,81.56,81.78,80.08,80.72,802700,0.0,1.0
2013-05-28,83.67,83.72,82.5,82.51,1229500,83.67,83.72,82.5,82.51,1229500,0.0,1.0
2013-05-29,83.29,83.725,82.37,83.31,1407300,83.29,83.725,82.37,83.31,1407300,0.0,1.0
2013-05-30,84.12,84.69,83.04,83.14,1250200,84.12,84.69,83.04,83.14,1250200,0.0,1.0
2013-05-31,83.21,84.3255,82.9001,83.64,1217300,83.21,84.3255,82.9001,83.64,1217300,0.0,1.0
2013-06-03,79.16,80.95,77.22,80.6,2903800,79.16,80.95,77.22,80.6,2903800,0.0,1.0
2013-06-04,77.32,80.0,76.74,79.31,1551700,77.32,80.0,76.74,79.31,1551700,0.0,1.0
2013-06-05,76.83,78.18,75.755,77.25,1685300,76.83,78.18,75.755,77.25,1685300,0.0,1.0
2013-06-06,79.0,79.05,77.47,78.12,1600000,79.0,79.05,77.47,78.12,1600000,0.0,1.0
2013-06-07,78.07,79.2,77.11,79.18,1385400,78.07,79.2,77.11,79.18,1385400,0.0,1.0
2013-06-10,77.47,78.61,76.67,78.18,1338300,77.47,78.61,76.67,78.18,1338300,0.0,1.0
2013-06-11,75.34,77.82,75.25,76.57,1244200,75.34,77.82,75.25,76.57,1244200,0.0,1.0
2013-06-12,74.1,76.07,73.67,75.92,1337300,74.1,76.07,73.67,75.92,1337300,0.0,1.0
2013-06-13,74.97,75.27,73.42,73.86,2132500,74.97,75.27,73.42,73.86,2132500,0.0,1.0
2013-06-14,73.99,75.4599,73.66,74.92,1186000,73.99,75.4599,73.66,74.92,1186000,0.0,1.0
2013-06-17,74.53,75.31,74.05,74.6,1181000,74.53,75.31,74.05,74.6,1181000,0.0,1.0
2013-06-18,76.06,76.74,74.51,74.51,1095800,76.06,76.74,74.51,74.51,1095800,0.0,1.0
2013-06-19,74.45,76.62,74.4,76.33,970000,74.45,76.62,74.4,76.33,970000,0.0,1.0
2013-06-20,72.32,74.1199,72.03,73.95,1970200,72.32,74.1199,72.03,73.95,1970200,0.0,1.0
2013-06-21,70.92,72.35,70.02,71.9,2831200,70.92,72.35,70.02,71.9,2831200,0.0,1.0
2013-06-24,68.02,70.32,67.53,70.23,2239700,68.02,70.32,67.53,70.23,2239700,0.0,1.0
2013-06-25,68.5,69.29,67.84,68.67,1596100,68.5,69.29,67.84,68.67,1596100,0.0,1.0
2013-06-26,68.58,69.22,68.17,69.22,1201400,68.58,69.22,68.17,69.22,1201400,0.0,1.0
2013-06-27,70.05,70.15,68.58,68.8,1397900,70.05,70.15,68.58,68.8,1397900,0.0,1.0
2013-06-28,68.8,71.22,68.69,71.12,2876200,68.8,71.22,68.69,71.12,2876200,0.0,1.0
2013-07-01,69.61,70.46,69.3,70.0,1886900,69.61,70.46,69.3,70.0,1886900,0.0,1.0
2013-07-02,68.94,69.97,68.69,69.7,2427900,68.94,69.97,68.69,69.7,2427900,0.0,1.0
2013-07-03,69.32,69.9,68.4,68.53,1347400,69.32,69.9,68.4,68.53,1347400,0.0,1.0
2013-07-05,69.19,69.905,68.775,69.78,1692900,69.19,69.905,68.775,69.78,1692900,0.0,1.0
2013-07-08,68.52,69.69,68.22,69.55,1692900,68.52,69.69,68.22,69.55,1692900,0.0,1.0
2013-07-09,69.36,69.71,68.48,68.99,2158600,69.36,69.71,68.48,68.99,2158600,0.0,1.0
2013-07-10,71.95,72.34,69.36,69.44,3667900,71.95,72.34,69.36,69.44,3667900,0.0,1.0
2013-07-11,76.09,76.18,74.49,74.6,3204400,76.09,76.18,74.49,74.6,3204400,0.0,1.0
2013-07-12,79.79,79.83,76.86,77.38,3133100,79.79,79.83,76.86,77.38,3133100,0.0,1.0
2013-07-15,81.41,81.95,79.24,79.68,2776300,81.41,81.95,79.24,79.68,2776300,0.0,1.0
2013-07-16,80.43,82.0,79.77,81.47,1783300,80.43,82.0,79.77,81.47,1783300,0.0,1.0
2013-07-17,80.9,81.38,80.43,80.76,1129900,80.9,81.38,80.43,80.76,1129900,0.0,1.0
2013-07-18,81.74,82.55,80.41,80.96,1295600,81.74,82.55,80.41,80.96,1295600,0.0,1.0
2013-07-19,80.29,81.79,79.95,81.35,1427000,80.29,81.79,79.95,81.35,1427000,0.0,1.0
2013-07-22,80.34,81.6,79.88,81.6,1030400,80.34,81.6,79.88,81.6,1030400,0.0,1.0
2013-07-23,79.91,80.78,79.6,80.61,1133500,79.91,80.78,79.6,80.61,1133500,0.0,1.0
2013-07-24,81.42,82.49,80.81,81.69,2835100,81.42,82.49,80.81,81.69,2835100,0.0,1.0
2013-07-25,87.29,92.79,87.26,87.97,7381400,87.29,92.79,87.26,87.97,7381400,0.0,1.0
2013-07-26,87.65,88.2,86.34,86.76,2077600,87.65,88.2,86.34,86.76,2077600,0.0,1.0
2013-07-29,86.8,87.8399,85.6163,87.29,1178600,86.8,87.8399,85.6163,87.29,1178600,0.0,1.0
2013-07-30,87.89,88.45,86.5711,86.81,1440800,87.89,88.45,86.5711,86.81,1440800,0.0,1.0
2013-07-31,87.8,88.379,86.84,88.0,1514600,87.8,88.379,86.84,88.0,1514600,0.0,1.0
2013-08-01,89.04,89.19,87.39,88.26,2084400,89.04,89.19,87.39,88.26,2084400,0.0,1.0
2013-08-02,88.45,88.5,87.02,87.82,1251700,88.45,88.5,87.02,87.82,1251700,0.0,1.0
2013-08-05,88.73,89.22,87.655,87.99,1474000,88.73,89.22,87.655,87.99,1474000,0.0,1.0
2013-08-06,88.46,89.07,88.03,88.78,1455600,88.46,89.07,88.03,88.78,1455600,0.0,1.0
2013-08-07,88.38,89.58,87.6564,88.42,1535700,88.38,89.58,87.6564,88.42,1535700,0.0,1.0
2013-08-08,90.22,91.0,88.64,88.8,1800000,90.22,91.0,88.64,88.8,1800000,0.0,1.0
2013-08-09,89.88,91.17,89.69,89.93,1771100,89.88,91.17,89.69,89.93,1771100,0.0,1.0
2013-08-12,92.7,94.33,91.53,91.93,2668900,92.7,94.33,91.53,91.93,2668900,0.0,1.0
2013-08-13,93.0,93.69,91.72,92.57,1147600,93.0,93.69,91.72,92.57,1147600,0.0,1.0
2013-08-14,92.5,93.65,92.25,92.39,906400,92.5,93.65,92.25,92.39,906400,0.0,1.0
2013-08-15,89.23,90.39,87.63,90.37,2386400,89.23,90.39,87.63,90.37,2386400,0.0,1.0
2013-08-16,87.49,89.7199,87.46,89.3,1299700,87.49,89.7199,87.46,89.3,1299700,0.0,1.0
2013-08-19,85.7,88.11,85.63,87.86,1333900,85.7,88.11,85.63,87.86,1333900,0.0,1.0
2013-08-20,86.81,87.02,85.39,85.82,1037100,86.81,87.02,85.39,85.82,1037100,0.0,1.0
2013-08-21,85.38,86.76,85.25,86.08,1254300,85.38,86.76,85.25,86.08,1254300,0.0,1.0
2013-08-22,87.69,88.09,85.77,86.17,1206400,87.69,88.09,85.77,86.17,1206400,0.0,1.0
2013-08-23,87.1,88.3,86.66,88.22,1047400,87.1,88.3,86.66,88.22,1047400,0.0,1.0
2013-08-26,85.86,87.395,85.67,86.86,843900,85.86,87.395,85.67,86.86,843900,0.0,1.0
2013-08-27,82.84,84.89,82.6,84.24,1436700,82.84,84.89,82.6,84.24,1436700,0.0,1.0
2013-08-28,83.22,83.748,82.27,82.78,699800,83.22,83.748,82.27,82.78,699800,0.0,1.0
2013-08-29,84.12,84.92,83.29,83.29,607700,84.12,84.92,83.29,83.29,607700,0.0,1.0
2013-08-30,83.38,84.63,82.785,84.5,818700,83.38,84.63,82.785,84.5,818700,0.0,1.0
2013-09-03,85.02,86.11,84.161,84.22,1502800,85.02,86.11,84.161,84.22,1502800,0.0,1.0
2013-09-04,85.4,86.0,84.11,85.1,1160200,85.4,86.0,84.11,85.1,1160200,0.0,1.0
2013-09-05,86.52,87.18,85.28,85.43,1408900,86.52,87.18,85.28,85.43,1408900,0.0,1.0
2013-09-06,86.88,87.82,85.74,86.75,1214600,86.88,87.82,85.74,86.75,1214600,0.0,1.0
2013-09-09,88.44,88.79,87.15,87.51,990200,88.44,88.79,87.15,87.51,990200,0.0,1.0
2013-09-10,89.96,90.22,88.4,88.88,1428400,89.96,90.22,88.4,88.88,1428400,0.0,1.0
2013-09-11,92.02,93.2,89.15,89.23,2209200,92.02,93.2,89.15,89.23,2209200,0.0,1.0
2013-09-12,90.63,92.288,90.575,91.94,1491100,90.63,92.288,90.575,91.94,1491100,0.0,1.0
2013-09-13,92.01,92.04,90.4,91.02,1166900,92.01,92.04,90.4,91.02,1166900,0.0,1.0
2013-09-16,90.88,93.18,90.57,93.0,988100,90.88,93.18,90.57,93.0,988100,0.0,1.0
2013-09-17,91.632,92.43,90.57,91.07,780800,91.632,92.43,90.57,91.07,780800,0.0,1.0
2013-09-18,92.942,93.32,90.88,91.65,964600,92.942,93.32,90.88,91.65,964600,0.0,1.0
2013-09-19,93.1,93.49,92.43,93.19,697500,93.1,93.49,92.43,93.19,697500,0.0,1.0
2013-09-20,93.618,94.66,93.33,94.33,1674200,93.618,94.66,93.33,94.33,1674200,0.0,1.0
2013-09-23,89.17,93.77,89.13,93.59,1795300,89.17,93.77,89.13,93.59,1795300,0.0,1.0
2013-09-24,87.07,87.966,86.05,87.49,2232900,87.07,87.966,86.05,87.49,2232900,0.0,1.0
2013-09-25,87.99,88.35,86.04,86.97,1130400,87.99,88.35,86.04,86.97,1130400,0.0,1.0
2013-09-26,88.1,89.57,87.31,88.2,943500,88.1,89.57,87.31,88.2,943500,0.0,1.0
2013-09-27,86.8,87.98,86.3709,87.46,715200,86.8,87.98,86.3709,87.46,715200,0.0,1.0
2013-09-30,85.808,86.87,85.31,86.0,964500,85.808,86.87,85.31,86.0,964500,0.0,1.0
2013-10-01,88.97,89.1,85.58,86.1,1533000,88.97,89.1,85.58,86.1,1533000,0.0,1.0
2013-10-02,89.88,89.96,87.94,88.18,1095500,89.88,89.96,87.94,88.18,1095500,0.0,1.0
2013-10-03,88.45,91.14,87.65,89.96,1245100,88.45,91.14,87.65,89.96,1245100,0.0,1.0
2013-10-04,91.54,91.68,89.5,89.89,1408600,91.54,91.68,89.5,89.89,1408600,0.0,1.0
2013-10-07,92.02,93.25,90.5065,90.86,1592900,92.02,93.25,90.5065,90.86,1592900,0.0,1.0
2013-10-08,88.79,92.73,88.7,91.99,1782300,88.79,92.73,88.7,91.99,1782300,0.0,1.0
2013-10-09,87.9,89.89,86.02,89.27,1472400,87.9,89.89,86.02,89.27,1472400,0.0,1.0
2013-10-10,89.22,89.4975,87.51,87.73,1529000,89.22,89.4975,87.51,87.73,1529000,0.0,1.0
2013-10-11,90.5,91.1,88.32,88.77,1105700,90.5,91.1,88.32,88.77,1105700,0.0,1.0
2013-10-14,90.21,90.59,88.98,89.62,1081200,90.21,90.59,88.98,89.62,1081200,0.0,1.0
2013-10-15,87.55,90.37,87.51,89.9,2005300,87.55,90.37,87.51,89.9,2005300,0.0,1.0
2013-10-16,88.52,88.6,87.411,88.36,1322300,88.52,88.6,87.411,88.36,1322300,0.0,1.0
2013-10-17,85.922,88.06,85.87,87.5,2228300,85.922,88.06,85.87,87.5,2228300,0.0,1.0
2013-10-18,87.81,88.06,85.9249,86.64,1877500,87.81,88.06,85.9249,86.64,1877500,0.0,1.0
2013-10-21,90.11,90.12,88.01,88.18,1687800,90.11,90.12,88.01,88.18,1687800,0.0,1.0
2013-10-22,90.65,91.71,89.53,91.23,2046500,90.65,91.71,89.53,91.23,2046500,0.0,1.0
2013-10-23,86.31,90.83,85.58,90.49,5614100,86.31,90.83,85.58,90.49,5614100,0.0,1.0
2013-10-24,85.152,91.68,84.2,88.04,6629900,85.152,91.68,84.2,88.04,6629900,0.0,1.0
2013-10-25,82.709,85.88,82.36,85.5,3222200,82.709,85.88,82.36,85.5,3222200,0.0,1.0
2013-10-28,84.28,84.86,82.52,82.55,2697800,84.28,84.86,82.52,82.55,2697800,0.0,1.0
2013-10-29,84.16,85.32,83.16,84.5,2091900,84.16,85.32,83.16,84.5,2091900,0.0,1.0
2013-10-30,83.49,84.7475,83.0,84.64,1326800,83.49,84.7475,83.0,84.64,1326800,0.0,1.0
2013-10-31,81.535,83.5,81.07,83.33,2737600,81.535,83.5,81.07,83.33,2737600,0.0,1.0
2013-11-01,79.43,81.899,78.74,81.47,7302400,79.43,81.899,78.74,81.47,7302400,0.0,1.0
2013-11-04,79.55,80.47,78.14,79.73,2533200,79.55,80.47,78.14,79.73,2533200,0.0,1.0
2013-11-05,79.74,80.56,79.11,79.6,1962700,79.74,80.56,79.11,79.6,1962700,0.0,1.0
2013-11-06,81.2,81.42,79.8965,80.34,1594100,81.2,81.42,79.8965,80.34,1594100,0.0,1.0
2013-11-07,80.39,81.79,80.12,81.11,1618500,80.39,81.79,80.12,81.11,1618500,0.0,1.0
2013-11-08,82.02,82.13,80.34,80.37,1911900,82.02,82.13,80.34,80.37,1911900,0.0,1.0
2013-11-11,82.86,83.18,81.33,82.23,1577600,82.86,83.18,81.33,82.23,1577600,0.0,1.0
2013-11-12,84.13,84.87,83.5,83.5,1981800,84.13,84.87,83.5,83.5,1981800,0.0,1.0
2013-11-13,84.64,85.31,83.81,83.85,2064400,84.64,85.31,83.81,83.85,2064400,0.0,1.0
2013-11-14,84.05,85.12,82.06,83.32,2406100,84.05,85.12,82.06,83.32,2406100,0.0,1.0
2013-11-15,84.62,85.49,83.93,84.23,1673500,84.62,85.49,83.93,84.23,1673500,0.0,1.0
2013-11-18,83.89,85.41,83.78,84.74,1654900,83.89,85.41,83.78,84.74,1654900,0.0,1.0
2013-11-19,82.02,83.9999,81.05,83.71,1785200,82.02,83.9999,81.05,83.71,1785200,0.0,1.0
2013-11-20,81.56,83.32,81.39,82.29,906400,81.56,83.32,81.39,82.29,906400,0.0,1.0
2013-11-21,82.912,83.18,81.6,82.07,918400,82.912,83.18,81.6,82.07,918400,0.0,1.0
2013-11-22,82.94,83.43,81.67,83.2,1228800,82.94,83.43,81.67,83.2,1228800,0.0,1.0
2013-11-25,80.9,83.01,80.82,82.97,1401400,80.9,83.01,80.82,82.97,1401400,0.0,1.0
2013-11-26,81.84,82.69,80.76,81.22,2178000,81.84,82.69,80.76,81.22,2178000,0.0,1.0
2013-11-27,82.38,82.65,81.36,81.88,1276100,82.38,82.65,81.36,81.88,1276100,0.0,1.0
2013-11-29,82.26,82.6815,81.78,82.56,625400,82.26,82.6815,81.78,82.56,625400,0.0,1.0
2013-12-02,82.05,82.55,81.8,82.11,935300,82.05,82.55,81.8,82.11,935300,0.0,1.0
2013-12-03,82.08,82.27,81.25,81.36,1289900,82.08,82.27,81.25,81.36,1289900,0.0,1.0
2013-12-04,82.81,83.25,81.53,81.58,2270700,82.81,83.25,81.53,81.58,2270700,0.0,1.0
2013-12-05,81.5,82.839,81.48,82.62,1586300,81.5,82.839,81.48,82.62,1586300,0.0,1.0
2013-12-06,83.59,84.04,81.2,82.56,1772300,83.59,84.04,81.2,82.56,1772300,0.0,1.0
2013-12-09,85.18,85.61,83.69,83.94,1581800,85.18,85.61,83.69,83.94,1581800,0.0,1.0
2013-12-10,84.72,85.31,84.49,84.81,1162500,84.72,85.31,84.49,84.81,1162500,0.0,1.0
2013-12-11,84.24,85.5,84.14,85.5,1955500,84.24,85.5,84.14,85.5,1955500,0.0,1.0
2013-12-12,81.99,84.43,81.71,83.92,1493800,81.99,84.43,81.71,83.92,1493800,0.0,1.0
2013-12-13,81.47,82.4716,81.22,82.4,982500,81.47,82.4716,81.22,82.4,982500,0.0,1.0
2013-12-16,83.44,84.17,81.79,82.42,1962000,83.44,84.17,81.79,82.42,1962000,0.0,1.0
2013-12-17,84.25,85.14,83.63,83.73,1701000,84.25,85.14,83.63,83.73,1701000,0.0,1.0
2013-12-18,84.11,84.26,82.53,83.95,1435300,84.11,84.26,82.53,83.95,1435300,0.0,1.0
2013-12-19,84.98,85.53,83.58,83.58,1367100,84.98,85.53,83.58,83.58,1367100,0.0,1.0
2013-12-20,88.1,88.5,85.152,85.82,3313700,88.1,88.5,85.152,85.82,3313700,0.0,1.0
2013-12-23,89.51,89.845,87.915,88.5,2078000,89.51,89.845,87.915,88.5,2078000,0.0,1.0
2013-12-24,89.44,89.95,89.33,89.5,533000,89.44,89.95,89.33,89.5,533000,0.0,1.0
2013-12-26,89.28,89.85,89.1049,89.5,905800,89.28,89.85,89.1049,89.5,905800,0.0,1.0
2013-12-27,89.22,89.83,89.0,89.22,702100,89.22,89.83,89.0,89.22,702100,0.0,1.0
2013-12-30,89.89,90.79,88.89,89.27,930200,89.89,90.79,88.89,89.27,930200,0.0,1.0
2013-12-31,90.86,91.28,89.77,90.2,953100,90.86,91.28,89.77,90.2,953100,0.0,1.0
2014-01-02,88.89,90.47,88.445,90.42,1039500,88.89,90.47,88.445,90.42,1039500,0.0,1.0
2014-01-03,88.03,89.29,87.82,89.08,1067300,88.03,89.29,87.82,89.08,1067300,0.0,1.0
2014-01-06,87.78,89.65,87.52,89.26,1797900,87.78,89.65,87.52,89.26,1797900,0.0,1.0
2014-01-07,89.64,90.26,87.7,88.12,1728300,89.64,90.26,87.7,88.12,1728300,0.0,1.0
2014-01-08,89.37,90.57,88.52,89.62,1663800,89.37,90.57,88.52,89.62,1663800,0.0,1.0
2014-01-09,88.06,89.74,87.47,89.74,1064600,88.06,89.74,87.47,89.74,1064600,0.0,1.0
2014-01-10,88.52,88.54,87.56,88.33,941000,88.52,88.54,87.56,88.33,941000,0.0,1.0
2014-01-13,92.01,93.5,90.72,91.08,4484700,92.01,93.5,90.72,91.08,4484700,0.0,1.0
2014-01-14,94.52,94.98,91.9927,92.22,2215000,94.52,94.98,91.9927,92.22,2215000,0.0,1.0
2014-01-15,97.5,98.17,94.71,95.0,2483800,97.5,98.17,94.71,95.0,2483800,0.0,1.0
2014-01-16,97.75,98.18,96.91,97.44,1152200,97.75,98.18,96.91,97.44,1152200,0.0,1.0
2014-01-17,96.92,97.75,96.4,97.51,1440700,96.92,97.75,96.4,97.51,1440700,0.0,1.0
2014-01-21,98.2,98.65,97.37,97.83,2166800,98.2,98.65,97.37,97.83,2166800,0.0,1.0
2014-01-22,97.48,98.87,97.16,98.0,2956000,97.48,98.87,97.16,98.0,2956000,0.0,1.0
2014-01-23,102.49,109.0,102.39,107.99,7226100,102.49,109.0,102.39,107.99,7226100,0.0,1.0
2014-01-24,104.91,106.12,101.0,102.17,4481600,104.91,106.12,101.0,102.17,4481600,0.0,1.0
2014-01-27,106.5,108.14,104.71,105.23,3837300,106.5,108.14,104.71,105.23,3837300,0.0,1.0
2014-01-28,109.74,110.42,106.06,106.23,3910100,109.74,110.42,106.06,106.23,3910100,0.0,1.0
2014-01-29,107.48,109.08,106.72,107.18,2955500,107.48,109.08,106.72,107.18,2955500,0.0,1.0
2014-01-30,109.95,110.8999,107.25,108.25,2248700,109.95,110.8999,107.25,108.25,2248700,0.0,1.0
2014-01-31,107.02,109.69,106.5,109.69,2797100,107.02,109.69,106.5,109.69,2797100,0.0,1.0
2014-02-03,104.93,106.7,103.82,104.58,2649200,104.93,106.7,103.82,104.58,2649200,0.0,1.0
2014-02-04,106.47,107.0,104.64,105.26,2289400,106.47,107.0,104.64,105.26,2289400,0.0,1.0
2014-02-05,103.95,105.95,102.24,105.63,2231400,103.95,105.95,102.24,105.63,2231400,0.0,1.0
2014-02-06,106.07,106.76,103.99,104.0,1453100,106.07,106.76,103.99,104.0,1453100,0.0,1.0
2014-02-07,107.28,107.4,105.37,106.82,1626400,107.28,107.4,105.37,106.82,1626400,0.0,1.0
2014-02-10,109.5,110.65,107.43,107.5,1764600,109.5,110.65,107.43,107.5,1764600,0.0,1.0
2014-02-11,112.26,112.59,109.03,109.33,2553000,112.26,112.59,109.03,109.33,2553000,0.0,1.0
2014-02-12,111.55,114.25,111.07,112.5,2177000,111.55,114.25,111.07,112.5,2177000,0.0,1.0
2014-02-13,111.74,111.75,108.8,110.25,2374500,111.74,111.75,108.8,110.25,2374500,0.0,1.0
2014-02-14,111.91,112.41,111.0,111.84,1078100,111.91,112.41,111.0,111.84,1078100,0.0,1.0
2014-02-18,112.12,112.49,111.35,111.69,1057500,112.12,112.49,111.35,111.69,1057500,0.0,1.0
2014-02-19,109.65,112.59,109.43,112.23,1497100,109.65,112.59,109.43,112.23,1497100,0.0,1.0
2014-02-20,110.52,111.3,108.92,109.82,1074000,110.52,111.3,108.92,109.82,1074000,0.0,1.0
2014-02-21,110.28,112.99,109.7,112.5,1356900,110.28,112.99,109.7,112.5,1356900,0.0,1.0
2014-02-24,111.91,113.77,110.2101,110.27,1097900,111.91,113.77,110.2101,110.27,1097900,0.0,1.0
2014-02-25,110.22,113.0,109.76,112.45,990700,110.22,113.0,109.76,112.45,990700,0.0,1.0
2014-02-26,113.89,114.76,110.03,110.41,1719300,113.89,114.76,110.03,110.41,1719300,0.0,1.0
2014-02-27,114.51,114.86,112.56,113.36,1166000,114.51,114.86,112.56,113.36,1166000,0.0,1.0
2014-02-28,112.34,114.86,111.07,114.86,1749400,112.34,114.86,111.07,114.86,1749400,0.0,1.0
2014-03-03,111.18,111.59,108.54,110.3,1560200,111.18,111.59,108.54,110.3,1560200,0.0,1.0
2014-03-04,113.12,113.53,111.94,112.77,1019600,113.12,113.53,111.94,112.77,1019600,0.0,1.0
2014-03-05,114.66,115.54,112.5901,113.33,1406500,114.66,115.54,112.5901,113.33,1406500,0.0,1.0
2014-03-06,114.77,115.1,112.25,114.24,1106600,114.77,115.1,112.25,114.24,1106600,0.0,1.0
2014-03-07,114.78,116.707,113.97,115.95,1733700,114.78,116.707,113.97,115.95,1733700,0.0,1.0
2014-03-10,111.97,114.92,111.5,113.92,1430700,111.97,114.92,111.5,113.92,1430700,0.0,1.0
2014-03-11,111.93,114.85,111.44,112.95,1545900,111.93,114.85,111.44,112.95,1545900,0.0,1.0
2014-03-12,111.62,112.23,110.78,111.31,1236100,111.62,112.23,110.78,111.31,1236100,0.0,1.0
2014-03-13,107.5,112.07,106.5,111.74,2488500,107.5,112.07,106.5,111.74,2488500,0.0,1.0
2014-03-14,107.47,109.13,107.05,107.53,1511100,107.47,109.13,107.05,107.53,1511100,0.0,1.0
2014-03-17,110.37,111.1,107.87,108.15,1567400,110.37,111.1,107.87,108.15,1567400,0.0,1.0
2014-03-18,110.78,111.54,109.84,110.24,891800,110.78,111.54,109.84,110.24,891800,0.0,1.0
2014-03-19,113.46,114.84,111.07,111.49,1768100,113.46,114.84,111.07,111.49,1768100,0.0,1.0
2014-03-20,114.09,114.85,112.19,112.63,1092100,114.09,114.85,112.19,112.63,1092100,0.0,1.0
2014-03-21,112.83,115.19,112.19,115.19,1853900,112.83,115.19,112.19,115.19,1853900,0.0,1.0
2014-03-24,107.87,112.76,107.0,112.64,2103800,107.87,112.76,107.0,112.64,2103800,0.0,1.0
2014-03-25,108.83,111.0,107.19,108.75,1349500,108.83,111.0,107.19,108.75,1349500,0.0,1.0
2014-03-26,104.65,110.0,103.83,109.59,2003100,104.65,110.0,103.83,109.59,2003100,0.0,1.0
2014-03-27,106.31,108.09,103.14,104.33,1918700,106.31,108.09,103.14,104.33,1918700,0.0,1.0
2014-03-28,105.14,107.7401,104.03,106.68,1339700,105.14,107.7401,104.03,106.68,1339700,0.0,1.0
2014-03-31,106.63,107.43,105.984,106.2,2051000,106.63,107.43,105.984,106.2,2051000,0.0,1.0
2014-04-01,109.66,110.83,107.05,107.05,1637700,109.66,110.83,107.05,107.05,1637700,0.0,1.0
2014-04-02,109.23,110.47,108.35,109.52,1170500,109.23,110.47,108.35,109.52,1170500,0.0,1.0
2014-04-03,106.97,109.23,106.41,109.15,1501400,106.97,109.23,106.41,109.15,1501400,0.0,1.0
2014-04-04,104.44,108.1,103.3,107.31,3244500,104.44,108.1,103.3,107.31,3244500,0.0,1.0
2014-04-07,105.35,106.74,103.69,104.13,1700500,105.35,106.74,103.69,104.13,1700500,0.0,1.0
2014-04-08,107.45,108.12,104.9,105.19,1662200,107.45,108.12,104.9,105.19,1662200,0.0,1.0
2014-04-09,109.749,109.92,106.92,107.58,1448100,109.749,109.92,106.92,107.58,1448100,0.0,1.0
2014-04-10,104.28,109.53,103.837,109.49,1713200,104.28,109.53,103.837,109.49,1713200,0.0,1.0
2014-04-11,103.01,105.39,102.51,103.39,1473400,103.01,105.39,102.51,103.39,1473400,0.0,1.0
2014-04-14,107.05,109.45,105.3304,105.79,2178700,107.05,109.45,105.3304,105.79,2178700,0.0,1.0
2014-04-15,107.73,108.5,104.661,106.76,1519400,107.73,108.5,104.661,106.76,1519400,0.0,1.0
2014-04-16,108.31,109.43,106.35,108.39,880800,108.31,109.43,106.35,108.39,880800,0.0,1.0
2014-04-17,108.4,108.7,106.46,108.31,1042700,108.4,108.7,106.46,108.31,1042700,0.0,1.0
2014-04-21,108.77,109.44,106.87,108.42,1128500,108.77,109.44,106.87,108.42,1128500,0.0,1.0
2014-04-22,109.22,110.358,107.8,108.86,850900,109.22,110.358,107.8,108.86,850900,0.0,1.0
2014-04-23,108.19,109.0,106.51,109.0,1551100,108.19,109.0,106.51,109.0,1551100,0.0,1.0
2014-04-24,105.98,112.84,104.03,112.84,2950200,105.98,112.84,104.03,112.84,2950200,0.0,1.0
2014-04-25,103.52,105.88,102.89,105.33,1235300,103.52,105.88,102.89,105.33,1235300,0.0,1.0
2014-04-28,102.34,104.24,99.26,103.85,1803900,102.34,104.24,99.26,103.85,1803900,0.0,1.0
2014-04-29,105.27,105.74,102.08,102.97,1873100,105.27,105.74,102.08,102.97,1873100,0.0,1.0
2014-04-30,105.17,105.82,103.98,104.93,1651700,105.17,105.82,103.98,104.93,1651700,0.0,1.0
2014-05-01,106.7,107.33,104.29,104.65,1635000,106.7,107.33,104.29,104.65,1635000,0.0,1.0
2014-05-02,103.72,106.99,103.6,105.27,1753300,103.72,106.99,103.6,105.27,1753300,0.0,1.0
2014-05-05,103.83,104.24,102.74,103.1,1198300,103.83,104.24,102.74,103.1,1198300,0.0,1.0
2014-05-06,103.16,104.32,103.05,103.8,1102800,103.16,104.32,103.05,103.8,1102800,0.0,1.0
2014-05-07,100.91,103.31,99.95,103.01,1959300,100.91,103.31,99.95,103.01,1959300,0.0,1.0
2014-05-08,101.33,103.38,99.93,100.73,1108300,101.33,103.38,99.93,100.73,1108300,0.0,1.0
2014-05-09,102.71,102.82,99.96,101.42,1124700,102.71,102.82,99.96,101.42,1124700,0.0,1.0
2014-05-12,105.44,105.8475,101.65,102.35,1214800,105.44,105.8475,101.65,102.35,1214800,0.0,1.0
2014-05-13,104.82,105.5,103.96,105.39,775300,104.82,105.5,103.96,105.39,775300,0.0,1.0
2014-05-14,103.43,105.118,103.26,104.83,801200,103.43,105.118,103.26,104.83,801200,0.0,1.0
2014-05-15,103.26,104.5,101.16,104.11,1241200,103.26,104.5,101.16,104.11,1241200,0.0,1.0
2014-05-16,102.62,103.0496,100.73,102.85,919500,102.62,103.0496,100.73,102.85,919500,0.0,1.0
2014-05-19,107.2201,107.62,102.6,102.81,1625200,107.2201,107.62,102.6,102.81,1625200,0.0,1.0
2014-05-20,105.92,107.16,104.98,106.66,944100,105.92,107.16,104.98,106.66,944100,0.0,1.0
2014-05-21,106.99,107.28,105.64,106.0,854900,106.99,107.28,105.64,106.0,854900,0.0,1.0
2014-05-22,107.63,108.65,106.51,106.82,887500,107.63,108.65,106.51,106.82,887500,0.0,1.0
2014-05-23,107.75,108.32,106.46,107.53,2093500,107.75,108.32,106.46,107.53,2093500,0.0,1.0
2014-05-27,109.68,109.97,107.65,108.17,980800,109.68,109.97,107.65,108.17,980800,0.0,1.0
2014-05-28,108.49,110.75,108.17,109.86,1051900,108.49,110.75,108.17,109.86,1051900,0.0,1.0
2014-05-29,110.45,110.48,108.33,109.08,685100,110.45,110.48,108.33,109.08,685100,0.0,1.0
2014-05-30,108.55,110.66,108.31,110.66,1041600,108.55,110.66,108.31,110.66,1041600,0.0,1.0
2014-06-02,109.57,109.77,107.7,108.93,848700,109.57,109.77,107.7,108.93,848700,0.0,1.0
2014-06-03,110.07,110.5,108.215,108.37,811900,110.07,110.5,108.215,108.37,811900,0.0,1.0
2014-06-04,108.98,111.0,108.73,109.5,1036700,108.98,111.0,108.73,109.5,1036700,0.0,1.0
2014-06-05,110.94,111.45,108.795,109.44,976000,110.94,111.45,108.795,109.44,976000,0.0,1.0
2014-06-06,111.36,112.5,110.58,111.22,641200,111.36,112.5,110.58,111.22,641200,0.0,1.0
2014-06-09,111.37,112.39,111.08,111.76,1001600,111.37,112.39,111.08,111.76,1001600,0.0,1.0
2014-06-10,112.59,112.83,111.09,111.55,780500,112.59,112.83,111.09,111.55,780500,0.0,1.0
2014-06-11,112.37,113.39,111.85,111.96,529900,112.37,113.39,111.85,111.96,529900,0.0,1.0
2014-06-12,111.54,112.64,111.0,112.19,618800,111.54,112.64,111.0,112.19,618800,0.0,1.0
2014-06-13,112.3,112.54,111.04,111.63,599400,112.3,112.54,111.04,111.63,599400,0.0,1.0
2014-06-16,113.36,113.8,111.746,111.76,787900,113.36,113.8,111.746,111.76,787900,0.0,1.0
2014-06-17,113.56,114.14,112.81,112.99,484400,113.56,114.14,112.81,112.99,484400,0.0,1.0
2014-06-18,112.54,113.72,110.85,113.18,1125000,112.54,113.72,110.85,113.18,1125000,0.0,1.0
2014-06-19,109.52,113.26,109.25,112.97,1488600,109.52,113.26,109.25,112.97,1488600,0.0,1.0
2014-06-20,108.81,109.36,108.165,109.09,1666700,108.81,109.36,108.165,109.09,1666700,0.0,1.0
2014-06-23,108.81,109.26,108.5,109.05,766900,108.81,109.26,108.5,109.05,766900,0.0,1.0
2014-06-24,109.46,110.83,108.64,108.9,1207100,109.46,110.83,108.64,108.9,1207100,0.0,1.0
2014-06-25,108.89,109.83,108.37,108.94,749500,108.89,109.83,108.37,108.94,749500,0.0,1.0
2014-06-26,107.16,109.53,106.57,109.1,1105200,107.16,109.53,106.57,109.1,1105200,0.0,1.0
2014-06-27,111.11,111.25,107.3301,107.49,2000500,111.11,111.25,107.3301,107.49,2000500,0.0,1.0
2014-06-30,111.44,112.48,110.66,110.93,851800,111.44,112.48,110.66,110.93,851800,0.0,1.0
2014-07-01,112.186,112.92,111.4501,112.0,646700,112.186,112.92,111.4501,112.0,646700,0.0,1.0
2014-07-02,111.51,112.71,111.16,111.95,631800,111.51,112.71,111.16,111.95,631800,0.0,1.0
2014-07-03,112.36,112.63,111.59,111.79,295800,112.36,112.63,111.59,111.79,295800,0.0,1.0
2014-07-07,112.24,114.58,111.29,111.36,820400,112.24,114.58,111.29,111.36,820400,0.0,1.0
2014-07-08,109.16,112.22,108.2,111.94,1422000,109.16,112.22,108.2,111.94,1422000,0.0,1.0
2014-07-09,111.75,112.68,109.655,110.0,835100,111.75,112.68,109.655,110.0,835100,0.0,1.0
2014-07-10,111.29,112.17,109.2,109.6,749600,111.29,112.17,109.2,109.6,749600,0.0,1.0
2014-07-11,110.2,112.06,109.74,110.858,1241900,110.2,112.06,109.74,110.858,1241900,0.0,1.0
2014-07-14,109.84,112.81,109.211,109.49,1183400,109.84,112.81,109.211,109.49,1183400,0.0,1.0
2014-07-15,110.72,111.9,109.57,111.06,1661700,110.72,111.9,109.57,111.06,1661700,0.0,1.0
2014-07-16,109.69,111.98,109.43,111.57,979300,109.69,111.98,109.43,111.57,979300,0.0,1.0
2014-07-17,109.42,111.18,109.09,109.27,795200,109.42,111.18,109.09,109.27,795200,0.0,1.0
2014-07-18,110.19,110.78,109.314,109.81,872400,110.19,110.78,109.314,109.81,872400,0.0,1.0
2014-07-21,109.2,110.52,108.8,110.09,925200,109.2,110.52,108.8,110.09,925200,0.0,1.0
2014-07-22,112.12,112.65,109.21,109.92,928100,112.12,112.65,109.21,109.92,928100,0.0,1.0
2014-07-23,110.81,112.03,110.31,110.51,1464600,110.81,112.03,110.31,110.51,1464600,0.0,1.0
2014-07-24,113.23,117.77,112.32,112.5,4458700,113.23,117.77,112.32,112.5,4458700,0.0,1.0
2014-07-25,112.41,113.37,112.18,113.08,980700,112.41,113.37,112.18,113.08,980700,0.0,1.0
2014-07-28,113.31,114.135,108.0251,112.17,885700,113.31,114.135,108.0251,112.17,885700,0.0,1.0
2014-07-29,114.29,114.97,113.31,113.44,1072500,114.29,114.97,113.31,113.44,1072500,0.0,1.0
2014-07-30,115.67,116.11,114.575,114.94,1129200,115.67,116.11,114.575,114.94,1129200,0.0,1.0
2014-07-31,112.59,114.86,112.47,114.86,1365400,112.59,114.86,112.47,114.86,1365400,0.0,1.0
2014-08-01,112.2,113.37,109.0101,109.0101,1126600,112.2,113.37,109.0101,109.0101,1126600,0.0,1.0
2014-08-04,112.38,112.96,111.17,111.2,936700,112.38,112.96,111.17,111.2,936700,0.0,1.0
2014-08-05,113.76,114.31,111.5,111.78,1048000,113.76,114.31,111.5,111.78,1048000,0.0,1.0
2014-08-06,114.03,115.18,113.02,114.2,808600,114.03,115.18,113.02,114.2,808600,0.0,1.0
2014-08-07,112.48,114.5,112.34,114.5,738700,112.48,114.5,112.34,114.5,738700,0.0,1.0
2014-08-08,114.33,114.73,111.01,112.29,826500,114.33,114.73,111.01,112.29,826500,0.0,1.0
2014-08-11,116.76,117.74,114.8459,114.9,1537500,116.76,117.74,114.8459,114.9,1537500,0.0,1.0
2014-08-12,113.66,116.93,113.09,116.8,1176500,113.66,116.93,113.09,116.8,1176500,0.0,1.0
2014-08-13,115.07,115.36,113.83,114.44,496600,115.07,115.36,113.83,114.44,496600,0.0,1.0
2014-08-14,114.68,115.32,113.98,115.32,570000,114.68,115.32,113.98,115.32,570000,0.0,1.0
2014-08-15,114.01,115.86,113.1,115.45,747200,114.01,115.86,113.1,115.45,747200,0.0,1.0
2014-08-18,116.57,117.31,114.72,114.95,689100,116.57,117.31,114.72,114.95,689100,0.0,1.0
2014-08-19,120.02,120.58,116.6,116.67,1562700,120.02,120.58,116.6,116.67,1562700,0.0,1.0
2014-08-20,122.57,123.25,119.62,121.45,2911800,122.57,123.25,119.62,121.45,2911800,0.0,1.0
2014-08-21,122.09,123.59,121.62,123.59,913800,122.09,123.59,121.62,123.59,913800,0.0,1.0
2014-08-22,121.64,122.615,121.01,122.45,672300,121.64,122.615,121.01,122.45,672300,0.0,1.0
2014-08-25,121.55,123.0,121.05,122.27,672600,121.55,123.0,121.05,122.27,672600,0.0,1.0
2014-08-26,123.86,124.37,121.71,121.99,916500,123.86,124.37,121.71,121.99,916500,0.0,1.0
2014-08-27,123.66,124.8,123.38,124.36,482600,123.66,124.8,123.38,124.36,482600,0.0,1.0
2014-08-28,123.66,124.31,122.395,123.29,803300,123.66,124.31,122.395,123.29,803300,0.0,1.0
2014-08-29,124.19,124.55,123.21,124.22,528500,124.19,124.55,123.21,124.22,528500,0.0,1.0
2014-09-02,125.73,125.99,124.21,124.5,653900,125.73,125.99,124.21,124.5,653900,0.0,1.0
2014-09-03,123.91,126.1,123.79,125.73,741200,123.91,126.1,123.79,125.73,741200,0.0,1.0
2014-09-04,123.0,124.42,122.86,123.89,676700,123.0,124.42,122.86,123.89,676700,0.0,1.0
2014-09-05,123.71,124.37,122.79,122.94,618300,123.71,124.37,122.79,122.94,618300,0.0,1.0
2014-09-08,123.83,124.89,123.37,123.56,721400,123.83,124.89,123.37,123.56,721400,0.0,1.0
2014-09-09,123.03,124.82,122.91,123.42,871700,123.03,124.82,122.91,123.42,871700,0.0,1.0
2014-09-10,125.19,125.24,122.31,123.66,819300,125.19,125.24,122.31,123.66,819300,0.0,1.0
2014-09-11,126.12,127.04,125.218,125.43,923400,126.12,127.04,125.218,125.43,923400,0.0,1.0
2014-09-12,125.08,125.98,124.31,125.7,786300,125.08,125.98,124.31,125.7,786300,0.0,1.0
2014-09-15,123.87,126.72,123.69,126.12,718800,123.87,126.72,123.69,126.12,718800,0.0,1.0
2014-09-16,125.82,126.15,123.21,123.22,616600,125.82,126.15,123.21,123.22,616600,0.0,1.0
2014-09-17,125.44,126.885,124.97,125.69,708100,125.44,126.885,124.97,125.69,708100,0.0,1.0
2014-09-18,127.64,127.82,125.61,126.13,838600,127.64,127.82,125.61,126.13,838600,0.0,1.0
2014-09-19,124.84,128.3,124.32,128.25,1544900,124.84,128.3,124.32,128.25,1544900,0.0,1.0
2014-09-22,122.2,124.72,121.62,124.24,876000,122.2,124.72,121.62,124.24,876000,0.0,1.0
2014-09-23,120.52,122.09,120.47,121.58,1039800,120.52,122.09,120.47,121.58,1039800,0.0,1.0
2014-09-24,122.08,122.12,120.36,120.7,764353,122.08,122.12,120.36,120.7,764353,0.0,1.0
2014-09-25,119.71,122.45,119.0601,122.27,563444,119.71,122.45,119.0601,122.27,563444,0.0,1.0
2014-09-26,121.04,121.51,120.08,120.08,574246,121.04,121.51,120.08,120.08,574246,0.0,1.0
2014-09-29,119.16,119.59,117.6001,118.38,755420,119.16,119.59,117.6001,118.38,755420,0.0,1.0
2014-09-30,118.74,120.04,118.13,119.4,713890,118.74,120.04,118.13,119.4,713890,0.0,1.0
2014-10-01,117.08,118.64,116.3,118.5,1036051,117.08,118.64,116.3,118.5,1036051,0.0,1.0
2014-10-02,118.71,119.21,116.49,117.02,745552,118.71,119.21,116.49,117.02,745552,0.0,1.0
2014-10-03,122.65,123.55,120.78,121.0,1085668,122.65,123.55,120.78,121.0,1085668,0.0,1.0
2014-10-06,122.16,123.375,121.436,122.71,732031,122.16,123.375,121.436,122.71,732031,0.0,1.0
2014-10-07,117.91,120.95,117.79,120.95,1033661,117.91,120.95,117.79,120.95,1033661,0.0,1.0
2014-10-08,119.03,119.33,114.53,117.76,1155615,119.03,119.33,114.53,117.76,1155615,0.0,1.0
2014-10-09,115.31,118.89,114.68,118.12,1489545,115.31,118.89,114.68,118.12,1489545,0.0,1.0
2014-10-10,107.11,113.55,106.86,113.47,2759614,107.11,113.55,106.86,113.47,2759614,0.0,1.0
2014-10-13,109.105,112.36,106.82,107.22,2041917,109.105,112.36,106.82,107.22,2041917,0.0,1.0
2014-10-14,109.82,112.76,108.29,112.76,1188642,109.82,112.76,108.29,112.76,1188642,0.0,1.0
2014-10-15,110.3,111.94,107.22,107.74,1138474,110.3,111.94,107.22,107.74,1138474,0.0,1.0
2014-10-16,109.74,110.08,107.5,108.0,924102,109.74,110.08,107.5,108.0,924102,0.0,1.0
2014-10-17,113.7,114.5191,110.8,111.25,1091984,113.7,114.5191,110.8,111.25,1091984,0.0,1.0
2014-10-20,112.88,113.31,110.75,113.02,1113160,112.88,113.31,110.75,113.02,1113160,0.0,1.0
2014-10-21,116.61,116.89,112.97,113.46,815356,116.61,116.89,112.97,113.46,815356,0.0,1.0
2014-10-22,112.74,116.96,112.67,116.3,977873,112.74,116.96,112.67,116.3,977873,0.0,1.0
2014-10-23,114.57,115.81,113.72,114.5,880797,114.57,115.81,113.72,114.5,880797,0.0,1.0
2014-10-24,114.9,115.62,113.37,114.75,876150,114.9,115.62,113.37,114.75,876150,0.0,1.0
2014-10-27,115.59,116.05,113.53,114.83,790146,115.59,116.05,113.53,114.83,790146,0.0,1.0
2014-10-28,120.25,120.49,115.53,116.57,911743,120.25,120.49,115.53,116.57,911743,0.0,1.0
2014-10-29,117.12,119.9576,115.68,119.41,2197567,117.12,119.9576,115.68,119.41,2197567,0.0,1.0
2014-10-30,121.78,123.83,120.01,123.0,3487107,121.78,123.83,120.01,123.0,3487107,0.0,1.0
2014-10-31,122.98,124.0,122.01,123.89,1356826,122.98,124.0,122.01,123.89,1356826,0.0,1.0
2014-11-03,124.37,125.435,122.0,122.0,1313258,124.37,125.435,122.0,122.0,1313258,0.0,1.0
2014-11-04,125.64,126.65,124.4,124.88,1386368,125.64,126.65,124.4,124.88,1386368,0.0,1.0
2014-11-05,125.42,126.65,124.58,126.65,968188,125.42,126.65,124.58,126.65,968188,0.0,1.0
2014-11-06,125.21,126.35,125.01,125.66,883822,125.21,126.35,125.01,125.66,883822,0.0,1.0
2014-11-07,126.66,126.69,124.2,125.22,907134,126.66,126.69,124.2,125.22,907134,0.0,1.0
2014-11-10,126.59,127.15,124.25,126.66,816225,126.59,127.15,124.25,126.66,816225,0.0,1.0
2014-11-11,126.57,127.705,125.85,127.12,697561,126.57,127.705,125.85,127.12,697561,0.0,1.0
2014-11-12,125.76,126.29,124.63,125.64,725610,125.76,126.29,124.63,125.64,725610,0.0,1.0
2014-11-13,126.15,126.52,125.23,126.03,639612,126.15,126.52,125.23,126.03,639612,0.0,1.0
2014-11-14,128.88,128.93,124.76,126.5,1315250,128.88,128.93,124.76,126.5,1315250,0.0,1.0
2014-11-17,127.86,128.83,126.49,128.83,911031,127.86,128.83,126.49,128.83,911031,0.0,1.0
2014-11-18,127.84,128.85,127.51,127.92,622677,127.84,128.85,127.51,127.92,622677,0.0,1.0
2014-11-19,126.39,128.15,126.08,128.11,644631,126.39,128.15,126.08,128.11,644631,0.0,1.0
2014-11-20,127.97,127.99,124.6,126.41,904639,127.97,127.99,124.6,126.41,904639,0.0,1.0
2014-11-21,128.73,129.7299,127.94,129.49,1158818,128.73,129.7299,127.94,129.49,1158818,0.0,1.0
2014-11-24,130.21,130.34,128.47,129.13,664377,130.21,130.34,128.47,129.13,664377,0.0,1.0
2014-11-25,130.17,130.86,129.17,130.3,852020,130.17,130.86,129.17,130.3,852020,0.0,1.0
2014-11-26,129.09,130.64,128.65,130.21,763377,129.09,130.64,128.65,130.21,763377,0.0,1.0
2014-11-28,129.19,130.5799,128.53,129.45,502081,129.19,130.5799,128.53,129.45,502081,0.0,1.0
2014-12-01,128.07,129.61,126.83,129.61,786552,128.07,129.61,126.83,129.61,786552,0.0,1.0
2014-12-02,128.73,129.25,126.47,127.51,534342,128.73,129.25,126.47,127.51,534342,0.0,1.0
2014-12-03,130.95,131.39,127.76,127.76,823423,130.95,131.39,127.76,127.76,823423,0.0,1.0
2014-12-04,132.31,132.58,130.4828,130.92,721823,132.31,132.58,130.4828,130.92,721823,0.0,1.0
2014-12-05,133.26,133.26,131.69,132.31,670784,133.26,133.26,131.69,132.31,670784,0.0,1.0
2014-12-08,131.29,133.23,130.54,133.0,766273,131.29,133.23,130.54,133.0,766273,0.0,1.0
2014-12-09,132.21,132.36,128.58,130.37,622389,132.21,132.36,128.58,130.37,622389,0.0,1.0
2014-12-10,130.71,133.7,130.47,132.25,789045,130.71,133.7,130.47,132.25,789045,0.0,1.0
2014-12-11,132.38,133.7,131.7,131.7,658762,132.38,133.7,131.7,131.7,658762,0.0,1.0
2014-12-12,130.545,131.96,130.07,130.91,796920,130.545,131.96,130.07,130.91,796920,0.0,1.0
2014-12-15,130.26,131.27,128.411,130.77,953887,130.26,131.27,128.411,130.77,953887,0.0,1.0
2014-12-16,128.27,131.5,128.18,130.62,682308,128.27,131.5,128.18,130.62,682308,0.0,1.0
2014-12-17,129.95,130.39,127.48,128.5,620280,129.95,130.39,127.48,128.5,620280,0.0,1.0
2014-12-18,132.84,132.85,130.78,132.56,596547,132.84,132.85,130.78,132.56,596547,0.0,1.0
2014-12-19,132.75,135.0,132.18,133.4,3759413,132.75,135.0,132.18,133.4,3759413,0.0,1.0
2014-12-22,132.97,133.43,132.26,132.94,776638,132.97,133.43,132.26,132.94,776638,0.0,1.0
2014-12-23,133.94,134.98,132.4255,133.82,525931,133.94,134.98,132.4255,133.82,525931,0.0,1.0
2014-12-24,135.11,136.11,133.76,133.96,273204,135.11,136.11,133.76,133.96,273204,0.0,1.0
2014-12-26,133.66,135.98,133.46,135.69,355407,133.66,135.98,133.46,135.69,355407,0.0,1.0
2014-12-29,133.82,134.48,132.8601,133.32,384260,133.82,134.48,132.8601,133.32,384260,0.0,1.0
2014-12-30,132.71,134.42,132.62,133.01,439605,132.71,134.42,132.62,133.01,439605,0.0,1.0
2014-12-31,130.465,133.62,130.37,133.13,437608,130.465,133.62,130.37,133.13,437608,0.0,1.0
2015-01-02,130.33,132.4,128.439,131.72,499664,130.33,132.4,128.439,131.72,499664,0.0,1.0
2015-01-05,129.76,132.99,128.965,132.19,1355451,129.76,132.99,128.965,132.19,1355451,0.0,1.0
2015-01-06,126.73,129.47,126.69,128.0,960594,126.73,129.47,126.69,128.0,960594,0.0,1.0
2015-01-07,128.35,129.43,127.26,127.55,666040,128.35,129.43,127.26,127.55,666040,0.0,1.0
2015-01-08,129.65,131.07,128.73,129.8,1096842,129.65,131.07,128.73,129.8,1096842,0.0,1.0
2015-01-09,129.89,130.5474,128.31,129.82,721025,129.89,130.5474,128.31,129.82,721025,0.0,1.0
2015-01-12,127.92,130.45,127.38,130.45,665700,127.92,130.45,127.38,130.45,665700,0.0,1.0
2015-01-13,128.67,132.22,127.49,128.67,850536,128.67,132.22,127.49,128.67,850536,0.0,1.0
2015-01-14,125.6,126.05,122.11,125.06,1375211,125.6,126.05,122.11,125.06,1375211,0.0,1.0
2015-01-15,124.22,127.67,124.11,126.6,870722,124.22,127.67,124.11,126.6,870722,0.0,1.0
2015-01-16,126.29,126.45,123.965,124.46,790916,126.29,126.45,123.965,124.46,790916,0.0,1.0
2015-01-20,126.25,127.3,125.2,127.26,1019422,126.25,127.3,125.2,127.26,1019422,0.0,1.0
2015-01-21,125.95,127.67,125.12,126.75,3366825,125.95,127.67,125.12,126.75,3366825,0.0,1.0
2015-01-22,113.4,114.62,108.6,108.65,9268864,113.4,114.62,108.6,108.65,9268864,0.0,1.0
2015-01-23,114.85,115.3,112.5,113.15,2107075,114.85,115.3,112.5,113.15,2107075,0.0,1.0
2015-01-26,114.3,114.87,111.85,114.55,1497592,114.3,114.87,111.85,114.55,1497592,0.0,1.0
2015-01-27,113.19,114.63,112.05,112.7,1201324,113.19,114.63,112.05,112.7,1201324,0.0,1.0
2015-01-28,112.84,115.14,112.84,114.67,1895215,112.84,115.14,112.84,114.67,1895215,0.0,1.0
2015-01-29,113.98,114.49,111.62,112.57,1348680,113.98,114.49,111.62,112.57,1348680,0.0,1.0
2015-01-30,111.62,114.73,111.38,113.23,1074458,111.62,114.73,111.38,113.23,1074458,0.0,1.0
2015-02-02,112.61,112.9,110.1,110.29,1311060,112.61,112.9,110.1,110.29,1311060,0.0,1.0
2015-02-03,112.35,113.55,110.84,112.61,1004896,112.35,113.55,110.84,112.61,1004896,0.0,1.0
2015-02-04,110.1,112.62,109.72,112.18,1627125,110.1,112.62,109.72,112.18,1627125,0.0,1.0
2015-02-05,111.08,111.22,109.19,110.04,1352060,111.08,111.22,109.19,110.04,1352060,0.0,1.0
2015-02-06,111.99,112.8,110.5901,111.24,1087837,111.99,112.8,110.5901,111.24,1087837,0.0,1.0
2015-02-09,110.45,112.49,110.35,111.78,831572,110.45,112.49,110.35,111.78,831572,0.0,1.0
2015-02-10,112.86,113.31,110.53,111.2,1150869,112.86,113.31,110.53,111.2,1150869,0.0,1.0
2015-02-11,113.77,114.56,112.44,113.12,1100790,113.77,114.56,112.44,113.12,1100790,0.0,1.0
2015-02-12,115.27,115.78,114.04,114.71,1051189,115.27,115.78,114.04,114.71,1051189,0.0,1.0
2015-02-13,116.635,116.82,114.72,115.5,778532,116.635,116.82,114.72,115.5,778532,0.0,1.0
2015-02-17,116.43,117.6,115.05,116.87,894613,116.43,117.6,115.05,116.87,894613,0.0,1.0
2015-02-18,117.62,118.08,115.89,116.44,892082,117.62,118.08,115.89,116.44,892082,0.0,1.0
2015-02-19,118.32,118.84,116.37,117.21,672298,118.32,118.84,116.37,117.21,672298,0.0,1.0
2015-02-20,119.36,119.82,117.18,117.95,739819,119.36,119.82,117.18,117.95,739819,0.0,1.0
2015-02-23,118.53,119.82,117.85,119.82,671340,118.53,119.82,117.85,119.82,671340,0.0,1.0
2015-02-24,119.595,119.73,118.0,118.53,741854,119.595,119.73,118.0,118.53,741854,0.0,1.0
2015-02-25,118.83,120.66,118.24,119.39,919693,118.83,120.66,118.24,119.39,919693,0.0,1.0
2015-02-26,119.04,120.37,118.2,119.19,663356,119.04,120.37,118.2,119.19,663356,0.0,1.0
2015-02-27,118.115,120.06,118.02,119.22,665638,118.115,120.06,118.02,119.22,665638,0.0,1.0
2015-03-02,119.56,119.56,117.421,118.56,651486,119.56,119.56,117.421,118.56,651486,0.0,1.0
2015-03-03,119.01,119.31,117.7,119.31,1052220,119.01,119.31,117.7,119.31,1052220,0.0,1.0
2015-03-04,119.24,119.55,118.5,119.28,761478,119.24,119.55,118.5,119.28,761478,0.0,1.0
2015-03-05,119.22,119.97,118.98,119.73,843829,119.22,119.97,118.98,119.73,843829,0.0,1.0
2015-03-06,117.96,119.68,117.62,118.8,1074792,117.96,119.68,117.62,118.8,1074792,0.0,1.0
2015-03-09,114.83,115.83,112.96,115.56,1841170,114.83,115.83,112.96,115.56,1841170,0.0,1.0
2015-03-10,112.29,114.225,112.29,113.9,1111037,112.29,114.225,112.29,113.9,1111037,0.0,1.0
2015-03-11,112.9,113.37,111.75,112.59,818505,112.9,113.37,111.75,112.59,818505,0.0,1.0
2015-03-12,113.04,113.76,111.9,113.76,1014901,113.04,113.76,111.9,113.76,1014901,0.0,1.0
2015-03-13,112.36,113.24,111.42,113.24,1007486,112.36,113.24,111.42,113.24,1007486,0.0,1.0
2015-03-16,113.265,113.97,112.44,113.31,983794,113.265,113.97,112.44,113.31,983794,0.0,1.0
2015-03-17,112.585,113.24,111.98,112.59,566284,112.585,113.24,111.98,112.59,566284,0.0,1.0
2015-03-18,114.27,114.85,111.5427,112.35,853590,114.27,114.85,111.5427,112.35,853590,0.0,1.0
2015-03-19,114.56,116.16,114.5,114.8,1034857,114.56,116.16,114.5,114.8,1034857,0.0,1.0
2015-03-20,116.35,116.49,114.54,115.18,1587814,116.35,116.49,114.54,115.18,1587814,0.0,1.0
2015-03-23,115.42,116.88,115.26,116.69,897018,115.42,116.88,115.26,116.69,897018,0.0,1.0
2015-03-24,115.02,116.05,114.37,115.7,1127395,115.02,116.05,114.37,115.7,1127395,0.0,1.0
2015-03-25,112.9,115.55,112.89,114.93,1246907,112.9,115.55,112.89,114.93,1246907,0.0,1.0
2015-03-26,112.23,112.92,111.07,112.07,830864,112.23,112.92,111.07,112.07,830864,0.0,1.0
2015-03-27,113.87,114.2,112.01,112.72,700353,113.87,114.2,112.01,112.72,700353,0.0,1.0
2015-03-30,115.26,115.385,113.22,114.13,714494,115.26,115.385,113.22,114.13,714494,0.0,1.0
2015-03-31,114.94,115.46,114.11,114.88,759835,114.94,115.46,114.11,114.88,759835,0.0,1.0
2015-04-01,114.31,114.86,113.5,114.61,892894,114.31,114.86,113.5,114.61,892894,0.0,1.0
2015-04-02,113.71,114.75,113.41,114.21,699447,113.71,114.75,113.41,114.21,699447,0.0,1.0
2015-04-06,111.74,113.41,111.33,113.01,1437076,111.74,113.41,111.33,113.01,1437076,0.0,1.0
2015-04-07,113.12,113.88,111.81,112.08,1108709,113.12,113.88,111.81,112.08,1108709,0.0,1.0
2015-04-08,113.43,114.41,112.58,112.93,1223449,113.43,114.41,112.58,112.93,1223449,0.0,1.0
2015-04-09,116.09,116.82,113.3,113.86,1244622,116.09,116.82,113.3,113.86,1244622,0.0,1.0
2015-04-10,113.82,116.01,113.52,114.89,1932792,113.82,116.01,113.52,114.89,1932792,0.0,1.0
2015-04-13,113.64,115.79,113.46,113.95,1100671,113.64,115.79,113.46,113.95,1100671,0.0,1.0
2015-04-14,113.34,114.55,113.24,113.44,901810,113.34,114.55,113.24,113.44,901810,0.0,1.0
2015-04-15,117.11,117.57,113.47,113.82,1422456,117.11,117.57,113.47,113.82,1422456,0.0,1.0
2015-04-16,118.09,118.67,116.42,116.84,834946,118.09,118.67,116.42,116.84,834946,0.0,1.0
2015-04-17,116.22,117.59,115.42,117.12,2991944,116.22,117.59,115.42,117.12,2991944,0.0,1.0
2015-04-20,117.43,117.67,115.83,116.97,1371476,117.43,117.67,115.83,116.97,1371476,0.0,1.0
2015-04-21,118.93,119.24,118.04,118.25,1113930,118.93,119.24,118.04,118.25,1113930,0.0,1.0
2015-04-22,120.42,120.528,118.56,119.43,1742310,120.42,120.528,118.56,119.43,1742310,0.0,1.0
2015-04-23,122.4,125.78,117.51,117.71,3332530,122.4,125.78,117.51,117.71,3332530,0.0,1.0
2015-04-24,123.18,123.92,120.49,123.92,1615860,123.18,123.92,120.49,123.92,1615860,0.0,1.0
2015-04-27,123.47,124.14,122.97,123.42,1041010,123.47,124.14,122.97,123.42,1041010,0.0,1.0
2015-04-28,125.59,126.18,122.5005,123.37,1296532,125.59,126.18,122.5005,123.37,1296532,0.0,1.0
2015-04-29,123.75,125.85,123.22,125.47,1326553,123.75,125.85,123.22,125.47,1326553,0.0,1.0
2015-04-30,122.02,123.65,121.61,123.33,1062610,122.02,123.65,121.61,123.33,1062610,0.0,1.0
2015-05-01,123.37,123.9,121.81,122.28,845121,123.37,123.9,121.81,122.28,845121,0.0,1.0
2015-05-04,124.41,124.62,121.6,121.8,863662,124.41,124.62,121.6,121.8,863662,0.0,1.0
2015-05-05,121.96,123.98,121.52,123.74,811968,121.96,123.98,121.52,123.74,811968,0.0,1.0
2015-05-06,122.98,123.37,121.28,122.77,889507,122.98,123.37,121.28,122.77,889507,0.0,1.0
2015-05-07,124.43,124.89,122.01,123.36,783556,124.43,124.89,122.01,123.36,783556,0.0,1.0
2015-05-08,126.05,126.5,124.7,125.0,752307,126.05,126.5,124.7,125.0,752307,0.0,1.0
2015-05-11,126.28,126.6,125.33,126.21,887757,126.28,126.6,125.33,126.21,887757,0.0,1.0
2015-05-12,125.03,125.54,124.11,125.42,640717,125.03,125.54,124.11,125.42,640717,0.0,1.0
2015-05-13,126.24,126.72,124.83,124.98,849854,126.24,126.72,124.83,124.98,849854,0.0,1.0
2015-05-14,127.6,127.68,125.96,127.0,791645,127.6,127.68,125.96,127.0,791645,0.0,1.0
2015-05-15,127.79,128.08,126.87,127.84,580613,127.79,128.08,126.87,127.84,580613,0.0,1.0
2015-05-18,127.35,127.7,125.53,127.14,671507,127.35,127.7,125.53,127.14,671507,0.0,1.0
2015-05-19,126.93,127.99,126.58,127.76,579308,126.93,127.99,126.58,127.76,579308,0.0,1.0
2015-05-20,126.96,127.39,126.42,127.13,622581,126.96,127.39,126.42,127.13,622581,0.0,1.0
2015-05-21,126.9,127.375,126.26,126.77,622852,126.9,127.375,126.26,126.77,622852,0.0,1.0
2015-05-22,126.77,127.12,126.2,126.65,388194,126.77,127.12,126.2,126.65,388194,0.0,1.0
2015-05-26,126.08,126.92,124.79,126.92,804458,126.08,126.92,124.79,126.92,804458,0.0,1.0
2015-05-27,125.96,126.53,125.16,126.53,897951,125.96,126.53,125.16,126.53,897951,0.0,1.0
2015-05-28,126.83,126.965,125.56,126.13,854698,126.83,126.965,125.56,126.13,854698,0.0,1.0
2015-05-29,125.69,126.77,125.06,126.45,1036790,125.69,126.77,125.06,126.45,1036790,0.0,1.0
2015-06-01,125.11,125.78,123.54,124.4,869062,125.11,125.78,123.54,124.4,869062,0.0,1.0
2015-06-02,125.26,126.7,123.71,125.08,1238970,125.26,126.7,123.71,125.08,1238970,0.0,1.0
2015-06-03,126.25,126.76,124.55,124.88,816901,126.25,126.76,124.55,124.88,816901,0.0,1.0
2015-06-04,124.58,126.81,124.43,125.63,1956360,124.58,126.81,124.43,125.63,1956360,0.0,1.0
2015-06-05,124.52,124.735,123.71,124.68,800799,124.52,124.735,123.71,124.68,800799,0.0,1.0
2015-06-08,124.85,125.43,124.05,124.51,708224,124.85,125.43,124.05,124.51,708224,0.0,1.0
2015-06-09,124.69,125.05,123.67,124.96,584059,124.69,125.05,123.67,124.96,584059,0.0,1.0
2015-06-10,126.93,127.13,124.845,125.37,570199,126.93,127.13,124.845,125.37,570199,0.0,1.0
2015-06-11,126.48,127.9,126.39,127.56,588905,126.48,127.9,126.39,127.56,588905,0.0,1.0
2015-06-12,125.19,126.2,125.08,126.15,671550,125.19,126.2,125.08,126.15,671550,0.0,1.0
2015-06-15,125.81,126.0,123.9,124.64,669652,125.81,126.0,123.9,124.64,669652,0.0,1.0
2015-06-16,126.32,126.79,125.81,126.15,533552,126.32,126.79,125.81,126.15,533552,0.0,1.0
2015-06-17,126.48,127.35,125.72,126.67,478027,126.48,127.35,125.72,126.67,478027,0.0,1.0
2015-06-18,126.94,127.75,126.35,126.92,797370,126.94,127.75,126.35,126.92,797370,0.0,1.0
2015-06-19,126.92,127.21,125.96,126.88,733870,126.92,127.21,125.96,126.88,733870,0.0,1.0
2015-06-22,127.88,127.88,126.4,127.72,634399,127.88,127.88,126.4,127.72,634399,0.0,1.0
2015-06-23,127.54,128.0,126.635,128.0,524471,127.54,128.0,126.635,128.0,524471,0.0,1.0
2015-06-24,126.04,127.8495,125.79,127.84,509389,126.04,127.8495,125.79,127.84,509389,0.0,1.0
2015-06-25,126.55,127.44,125.65,126.11,669758,126.55,127.44,125.65,126.11,669758,0.0,1.0
2015-06-26,123.57,126.69,122.77,126.69,1069293,123.57,126.69,122.77,126.69,1069293,0.0,1.0
2015-06-29,120.05,122.48,119.93,120.93,1103829,120.05,122.48,119.93,120.93,1103829,0.0,1.0
2015-06-30,120.35,121.6,118.56,118.58,673367,120.35,121.6,118.56,118.58,673367,0.0,1.0
2015-07-01,120.26,121.255,119.65,121.08,726948,120.26,121.255,119.65,121.08,726948,0.0,1.0
2015-07-02,120.44,121.15,119.7001,120.65,470416,120.44,121.15,119.7001,120.65,470416,0.0,1.0
2015-07-06,117.55,119.0,115.04,118.76,1794460,117.55,119.0,115.04,118.76,1794460,0.0,1.0
2015-07-07,118.32,118.9,116.38,118.42,777878,118.32,118.9,116.38,118.42,777878,0.0,1.0
2015-07-08,117.84,119.08,117.47,117.57,1018436,117.84,119.08,117.47,117.57,1018436,0.0,1.0
2015-07-09,115.35,119.9775,115.33,119.32,1227059,115.35,119.9775,115.33,119.32,1227059,0.0,1.0
2015-07-10,116.39,117.33,114.51,116.91,1015842,116.39,117.33,114.51,116.91,1015842,0.0,1.0
2015-07-13,116.99,117.28,116.1901,116.71,623479,116.99,117.28,116.1901,116.71,623479,0.0,1.0
2015-07-14,118.25,118.69,117.6001,117.7,835626,118.25,118.69,117.6001,117.7,835626,0.0,1.0
2015-07-15,117.85,118.79,117.65,118.5,825622,117.85,118.79,117.65,118.5,825622,0.0,1.0
2015-07-16,117.93,119.01,117.015,118.13,569712,117.93,119.01,117.015,118.13,569712,0.0,1.0
2015-07-17,116.28,117.97,115.54,117.9,725303,116.28,117.97,115.54,117.9,725303,0.0,1.0
2015-07-20,116.26,117.0,115.88,116.62,719063,116.26,117.0,115.88,116.62,719063,0.0,1.0
2015-07-21,118.27,118.6,116.1,116.1,835425,118.27,118.6,116.1,116.1,835425,0.0,1.0
2015-07-22,118.5,119.6,116.855,117.31,1820941,118.5,119.6,116.855,117.31,1820941,0.0,1.0
2015-07-23,127.68,130.25,126.1,128.38,3245491,127.68,130.25,126.1,128.38,3245491,0.0,1.0
2015-07-24,127.49,129.05,127.33,128.01,1136943,127.49,129.05,127.33,128.01,1136943,0.0,1.0
2015-07-27,127.81,129.24,126.36,126.91,1190871,127.81,129.24,126.36,126.91,1190871,0.0,1.0
2015-07-28,131.52,132.2,127.35,128.68,1624502,131.52,132.2,127.35,128.68,1624502,0.0,1.0
2015-07-29,132.49,132.73,129.87,131.79,1194203,132.49,132.73,129.87,131.79,1194203,0.0,1.0
2015-07-30,134.31,134.57,131.508,132.25,1007839,134.31,134.57,131.508,132.25,1007839,0.0,1.0
2015-07-31,134.14,135.2,133.19,134.5,1270777,134.14,135.2,133.19,134.5,1270777,0.0,1.0
2015-08-03,131.2,132.74,130.14,130.99,1184786,131.2,132.74,130.14,130.99,1184786,0.0,1.0
2015-08-04,131.36,132.23,130.6,130.62,815747,131.36,132.23,130.6,130.62,815747,0.0,1.0
2015-08-05,132.2,133.51,131.5,132.18,712769,132.2,133.51,131.5,132.18,712769,0.0,1.0
2015-08-06,129.85,132.88,129.53,132.2,885367,129.85,132.88,129.53,132.2,885367,0.0,1.0
2015-08-07,130.36,130.79,128.4,129.93,701510,130.36,130.79,128.4,129.93,701510,0.0,1.0
2015-08-10,132.34,132.45,130.51,131.22,572048,132.34,132.45,130.51,131.22,572048,0.0,1.0
2015-08-11,131.37,133.57,130.83,131.61,817841,131.37,133.57,130.83,131.61,817841,0.0,1.0
2015-08-12,132.71,133.08,129.33,130.35,724011,132.71,133.08,129.33,130.35,724011,0.0,1.0
2015-08-13,131.63,134.28,131.59,132.89,550775,131.63,134.28,131.59,132.89,550775,0.0,1.0
2015-08-14,132.61,132.83,130.555,131.91,539052,132.61,132.83,130.555,131.91,539052,0.0,1.0
2015-08-17,133.86,134.27,131.5,132.14,699386,133.86,134.27,131.5,132.14,699386,0.0,1.0
2015-08-18,133.0,134.17,132.715,134.0,613408,133.0,134.17,132.715,134.0,613408,0.0,1.0
2015-08-19,132.75,133.77,132.16,132.99,590695,132.75,133.77,132.16,132.99,590695,0.0,1.0
2015-08-20,126.56,131.586,126.45,131.53,1233476,126.56,131.586,126.45,131.53,1233476,0.0,1.0
2015-08-21,122.51,126.82,122.5,125.61,1402452,122.51,126.82,122.5,125.61,1402452,0.0,1.0
2015-08-24,117.47,122.0,112.43,117.38,1907100,117.47,122.0,112.43,117.38,1907100,0.0,1.0
2015-08-25,117.47,123.8397,117.42,120.42,1197906,117.47,123.8397,117.42,120.42,1197906,0.0,1.0
2015-08-26,122.45,122.64,118.3,120.61,1127460,122.45,122.64,118.3,120.61,1127460,0.0,1.0
2015-08-27,122.79,125.66,120.29,123.4,1144223,122.79,125.66,120.29,123.4,1144223,0.0,1.0
2015-08-28,122.97,123.68,120.63,122.15,759114,122.97,123.68,120.63,122.15,759114,0.0,1.0
2015-08-31,121.41,123.28,121.35,121.73,636630,121.41,123.28,121.35,121.73,636630,0.0,1.0
2015-09-01,118.39,121.09,117.96,118.76,1119402,118.39,121.09,117.96,118.76,1119402,0.0,1.0
2015-09-02,121.0,121.01,118.4,120.05,1218173,121.0,121.01,118.4,120.05,1218173,0.0,1.0
2015-09-03,121.24,122.42,120.79,121.25,738619,121.24,122.42,120.79,121.25,738619,0.0,1.0
2015-09-04,118.84,120.68,118.47,119.58,582576,118.84,120.68,118.47,119.58,582576,0.0,1.0
2015-09-08,121.71,121.76,119.8,120.66,481600,121.71,121.76,119.8,120.66,481600,0.0,1.0
2015-09-09,119.89,123.22,119.61,122.77,502913,119.89,123.22,119.61,122.77,502913,0.0,1.0
2015-09-10,119.74,120.97,118.81,119.74,727105,119.74,120.97,118.81,119.74,727105,0.0,1.0
2015-09-11,118.17,119.45,117.035,119.24,1367465,118.17,119.45,117.035,119.24,1367465,0.0,1.0
2015-09-14,117.09,118.65,116.685,118.07,800245,117.09,118.65,116.685,118.07,800245,0.0,1.0
2015-09-15,118.17,119.07,117.19,117.59,686010,118.17,119.07,117.19,117.59,686010,0.0,1.0
2015-09-16,119.12,119.44,117.87,118.03,479841,119.12,119.44,117.87,118.03,479841,0.0,1.0
2015-09-17,118.22,120.21,117.82,119.12,538861,118.22,120.21,117.82,119.12,538861,0.0,1.0
2015-09-18,115.18,118.15,114.81,116.87,1367216,115.18,118.15,114.81,116.87,1367216,0.0,1.0
2015-09-21,115.81,117.369,114.7,115.61,739417,115.81,117.369,114.7,115.61,739417,0.0,1.0
2015-09-22,113.3,113.6,111.4301,113.05,1107599,113.3,113.6,111.4301,113.05,1107599,0.0,1.0
2015-09-23,113.9,114.43,112.15,112.81,686369,113.9,114.43,112.15,112.81,686369,0.0,1.0
2015-09-24,115.87,116.35,111.99,113.24,1162478,115.87,116.35,111.99,113.24,1162478,0.0,1.0
2015-09-25,114.77,115.9599,113.872,115.06,1219858,114.77,115.9599,113.872,115.06,1219858,0.0,1.0
2015-09-28,114.08,115.44,113.24,113.86,1026857,114.08,115.44,113.24,113.86,1026857,0.0,1.0
2015-09-29,115.0,115.28,113.62,114.5,928612,115.0,115.28,113.62,114.5,928612,0.0,1.0
2015-09-30,115.8,117.49,114.49,115.89,820376,115.8,117.49,114.49,115.89,820376,0.0,1.0
2015-10-01,116.97,117.45,115.23,115.97,926867,116.97,117.45,115.23,115.97,926867,0.0,1.0
2015-10-02,119.83,120.01,115.2001,115.38,1134083,119.83,120.01,115.2001,115.38,1134083,0.0,1.0
2015-10-05,122.94,123.25,120.65,120.65,921081,122.94,123.25,120.65,120.65,921081,0.0,1.0
2015-10-06,117.96,119.67,116.02,117.03,1749556,117.96,119.67,116.02,117.03,1749556,0.0,1.0
2015-10-07,118.61,119.02,114.89,118.9,1349126,118.61,119.02,114.89,118.9,1349126,0.0,1.0
2015-10-08,118.93,119.84,115.0568,118.18,822834,118.93,119.84,115.0568,118.18,822834,0.0,1.0
2015-10-09,119.27,120.36,117.83,119.12,734247,119.27,120.36,117.83,119.12,734247,0.0,1.0
2015-10-12,119.4,119.81,118.72,119.67,523117,119.4,119.81,118.72,119.67,523117,0.0,1.0
2015-10-13,120.62,121.5,118.5,119.37,601446,120.62,121.5,118.5,119.37,601446,0.0,1.0
2015-10-14,117.47,120.41,117.16,120.38,1125977,117.47,120.41,117.16,120.38,1125977,0.0,1.0
2015-10-15,116.63,118.7,116.42,117.89,1280632,116.63,118.7,116.42,117.89,1280632,0.0,1.0
2015-10-16,118.31,119.0,116.13,117.13,1009674,118.31,119.0,116.13,117.13,1009674,0.0,1.0
2015-10-19,118.51,119.3,116.7,118.52,746330,118.51,119.3,116.7,118.52,746330,0.0,1.0
2015-10-20,119.98,120.09,117.34,117.49,1188946,119.98,120.09,117.34,117.49,1188946,0.0,1.0
2015-10-21,117.07,120.55,116.96,120.35,963819,117.07,120.55,116.96,120.35,963819,0.0,1.0
2015-10-22,120.54,121.26,117.99,117.99,909308,120.54,121.26,117.99,117.99,909308,0.0,1.0
2015-10-23,119.5,122.0,119.32,121.63,855154,119.5,122.0,119.32,121.63,855154,0.0,1.0
2015-10-26,119.94,120.54,118.25,119.5,792005,119.94,120.54,118.25,119.5,792005,0.0,1.0
2015-10-27,120.29,121.06,119.05,119.83,1144591,120.29,121.06,119.05,119.83,1144591,0.0,1.0
2015-10-28,121.34,121.75,118.64,120.79,1606105,121.34,121.75,118.64,120.79,1606105,0.0,1.0
2015-10-29,110.08,114.25,108.0,108.02,6291670,110.08,114.25,108.0,108.02,6291670,0.0,1.0
2015-10-30,110.2,111.1607,109.61,110.43,1464538,110.2,111.1607,109.61,110.43,1464538,0.0,1.0
2015-11-02,110.65,110.68,108.24,109.0,2289206,110.65,110.68,108.24,109.0,2289206,0.0,1.0
2015-11-03,112.78,113.77,109.8,110.56,1975848,112.78,113.77,109.8,110.56,1975848,0.0,1.0
2015-11-04,111.01,113.8,110.77,112.76,925250,111.01,113.8,110.77,112.76,925250,0.0,1.0
2015-11-05,109.6,111.72,109.01,111.05,1180958,109.6,111.72,109.01,111.05,1180958,0.0,1.0
2015-11-06,109.67,110.16,108.22,109.46,1401492,109.67,110.16,108.22,109.46,1401492,0.0,1.0
2015-11-09,109.5,109.8646,108.68,109.26,1059910,109.5,109.8646,108.68,109.26,1059910,0.0,1.0
2015-11-10,107.38,109.6,106.8,109.34,1462107,107.38,109.6,106.8,109.34,1462107,0.0,1.0
2015-11-11,107.87,108.57,106.82,107.34,982531,107.87,108.57,106.82,107.34,982531,0.0,1.0
2015-11-12,106.31,108.51,106.14,107.32,1138194,106.31,108.51,106.14,107.32,1138194,0.0,1.0
2015-11-13,101.97,102.88,100.32,102.88,2699914,101.97,102.88,100.32,102.88,2699914,0.0,1.0
2015-11-16,104.93,105.3,100.651,101.54,1401359,104.93,105.3,100.651,101.54,1401359,0.0,1.0
2015-11-17,104.02,105.57,103.8479,104.86,1445618,104.02,105.57,103.8479,104.86,1445618,0.0,1.0
2015-11-18,104.13,105.5,103.39,105.02,1066692,104.13,105.5,103.39,105.02,1066692,0.0,1.0
2015-11-19,103.47,104.82,102.9,104.52,829955,103.47,104.82,102.9,104.52,829955,0.0,1.0
2015-11-20,103.59,104.44,102.79,104.01,880082,103.59,104.44,102.79,104.01,880082,0.0,1.0
2015-11-23,102.85,104.365,102.5,103.59,922055,102.85,104.365,102.5,103.59,922055,0.0,1.0
2015-11-24,102.82,103.3,102.36,102.86,1008165,102.82,103.3,102.36,102.86,1008165,0.0,1.0
2015-11-25,102.79,103.32,102.17,102.79,496898,102.79,103.32,102.17,102.79,496898,0.0,1.0
2015-11-27,103.0,103.555,102.61,103.33,465139,103.0,103.555,102.61,103.33,465139,0.0,1.0
2015-11-30,103.0,103.77,102.89,103.11,1696866,103.0,103.77,102.89,103.11,1696866,0.0,1.0
2015-12-01,103.99,104.43,102.46,103.07,1300436,103.99,104.43,102.46,103.07,1300436,0.0,1.0
2015-12-02,104.82,105.65,104.29,105.03,1036080,104.82,105.65,104.29,105.03,1036080,0.0,1.0
2015-12-03,102.42,104.99,99.81,104.77,2635976,102.42,104.99,99.81,104.77,2635976,0.0,1.0
2015-12-04,104.61,105.5,102.63,103.04,2612695,104.61,105.5,102.63,103.04,2612695,0.0,1.0
2015-12-07,104.01,104.89,103.31,104.14,1087743,104.01,104.89,103.31,104.14,1087743,0.0,1.0
2015-12-08,103.45,103.9499,102.45,103.59,818653,103.45,103.9499,102.45,103.59,818653,0.0,1.0
2015-12-09,100.34,101.89,99.76,99.88,1547274,100.34,101.89,99.76,99.88,1547274,0.0,1.0
2015-12-10,99.06,100.52,98.85,100.14,1238508,99.06,100.52,98.85,100.14,1238508,0.0,1.0
2015-12-11,97.56,98.43,96.5,98.36,1192900,97.56,98.43,96.5,98.36,1192900,0.0,1.0
2015-12-14,96.31,97.54,95.6,97.35,1128655,96.31,97.54,95.6,97.35,1128655,0.0,1.0
2015-12-15,99.75,100.75,94.51,95.0,2104803,99.75,100.75,94.51,95.0,2104803,0.0,1.0
2015-12-16,100.5,100.55,99.015,100.38,1551728,100.5,100.55,99.015,100.38,1551728,0.0,1.0
2015-12-17,98.94,100.92,98.94,100.82,1000037,98.94,100.92,98.94,100.82,1000037,0.0,1.0
2015-12-18,97.63,98.53,97.42,98.33,1808394,97.63,98.53,97.42,98.33,1808394,0.0,1.0
2015-12-21,97.39,98.21,96.3163,98.17,545118,97.39,98.21,96.3163,98.17,545118,0.0,1.0
2015-12-22,97.44,97.6,96.56,97.3,944596,97.44,97.6,96.56,97.3,944596,0.0,1.0
2015-12-23,97.69,98.72,97.22,98.06,667494,97.69,98.72,97.22,98.06,667494,0.0,1.0
2015-12-24,97.44,98.41,97.35,97.62,238296,97.44,98.41,97.35,97.62,238296,0.0,1.0
2015-12-28,97.0,97.6,96.49,97.35,562439,97.0,97.6,96.49,97.35,562439,0.0,1.0
2015-12-29,97.55,97.63,96.84,97.0,1087978,97.55,97.63,96.84,97.0,1087978,0.0,1.0
2015-12-30,98.06,99.21,96.53,97.69,602686,98.06,99.21,96.53,97.69,602686,0.0,1.0
2015-12-31,96.96,98.45,96.8,97.65,703011,96.96,98.45,96.8,97.65,703011,0.0,1.0
2016-01-04,96.93,97.7,94.7204,95.6,1682924,96.93,97.7,94.7204,95.6,1682924,0.0,1.0
2016-01-05,96.52,96.7,95.5,95.66,1157612,96.52,96.7,95.5,95.66,1157612,0.0,1.0
2016-01-06,95.02,96.42,94.63,95.42,1334377,95.02,96.42,94.63,95.42,1334377,0.0,1.0
2016-01-07,91.82,94.5,90.81,93.68,1790675,91.82,94.5,90.81,93.68,1790675,0.0,1.0
2016-01-08,92.13,93.71,91.23,93.11,1291304,92.13,93.71,91.23,93.11,1291304,0.0,1.0
2016-01-11,93.52,94.395,91.011,91.81,1829421,93.52,94.395,91.011,91.81,1829421,0.0,1.0
2016-01-12,92.61,93.74,91.45,93.19,1859335,92.61,93.74,91.45,93.19,1859335,0.0,1.0
2016-01-13,94.0,94.24,92.13,92.79,2270504,94.0,94.24,92.13,92.79,2270504,0.0,1.0
2016-01-14,94.16,96.21,91.992,93.08,2060497,94.16,96.21,91.992,93.08,2060497,0.0,1.0
2016-01-15,93.52,94.12,91.0,91.33,2255129,93.52,94.12,91.0,91.33,2255129,0.0,1.0
2016-01-19,93.5,95.0,92.3845,94.51,1790838,93.5,95.0,92.3845,94.51,1790838,0.0,1.0
2016-01-20,90.02,92.445,88.745,92.01,3274946,90.02,92.445,88.745,92.01,3274946,0.0,1.0
2016-01-21,89.51,94.4995,88.8,94.4995,4007698,89.51,94.4995,88.8,94.4995,4007698,0.0,1.0
2016-01-22,93.77,93.92,90.25,90.37,1982827,93.77,93.92,90.25,90.37,1982827,0.0,1.0
2016-01-25,93.92,95.774,93.4,93.61,1914930,93.92,95.774,93.4,93.61,1914930,0.0,1.0
2016-01-26,96.41,96.577,94.18,94.28,1474377,96.41,96.577,94.18,94.28,1474377,0.0,1.0
2016-01-27,95.34,96.94,95.14,95.84,1721845,95.34,96.94,95.14,95.84,1721845,0.0,1.0
2016-01-28,92.5,95.98,92.49,95.98,2218703,92.5,95.98,92.49,95.98,2218703,0.0,1.0
2016-01-29,93.78,94.6,93.1833,93.26,1346823,93.78,94.6,93.1833,93.26,1346823,0.0,1.0
2016-02-01,94.01,94.29,92.68,93.12,1037344,94.01,94.29,92.68,93.12,1037344,0.0,1.0
2016-02-02,90.93,93.3,90.81,91.56,1189649,90.93,93.3,90.81,91.56,1189649,0.0,1.0
2016-02-03,91.19,92.42,89.66,91.5,983402,91.19,92.42,89.66,91.5,983402,0.0,1.0
2016-02-04,92.05,92.65,90.94,91.19,642121,92.05,92.65,90.94,91.19,642121,0.0,1.0
2016-02-05,90.22,92.25,89.85,91.76,1137302,90.22,92.25,89.85,91.76,1137302,0.0,1.0
2016-02-08,88.18,89.79,87.11,89.79,1537413,88.18,89.79,87.11,89.79,1537413,0.0,1.0
2016-02-09,87.61,88.835,86.85,87.59,1043104,87.61,88.835,86.85,87.59,1043104,0.0,1.0
2016-02-10,87.55,89.27,87.32,88.6,799628,87.55,89.27,87.32,88.6,799628,0.0,1.0
2016-02-11,86.96,87.6,86.026,86.79,1229727,86.96,87.6,86.026,86.79,1229727,0.0,1.0
2016-02-12,87.83,88.06,86.9,87.64,812319,87.83,88.06,86.9,87.64,812319,0.0,1.0
2016-02-16,89.51,89.85,88.12,89.0,948659,89.51,89.85,88.12,89.0,948659,0.0,1.0
2016-02-17,91.52,91.78,90.02,90.02,1360662,91.52,91.78,90.02,90.02,1360662,0.0,1.0
2016-02-18,91.87,92.77,91.22,92.19,822456,91.87,92.77,91.22,92.19,822456,0.0,1.0
2016-02-19,92.67,92.84,91.11,91.7,683416,92.67,92.84,91.11,91.7,683416,0.0,1.0
2016-02-22,94.57,94.93,92.95,93.22,782650,94.57,94.93,92.95,93.22,782650,0.0,1.0
2016-02-23,93.53,94.9,93.02,93.62,955443,93.53,94.9,93.02,93.62,955443,0.0,1.0
2016-02-24,94.3,94.42,91.35,92.83,864453,94.3,94.42,91.35,92.83,864453,0.0,1.0
2016-02-25,95.95,95.96,92.5,94.37,811685,95.95,95.96,92.5,94.37,811685,0.0,1.0
2016-02-26,97.12,97.72,96.3,96.3,823624,97.12,97.72,96.3,96.3,823624,0.0,1.0
2016-02-29,96.17,97.43,96.02,96.98,750983,96.17,97.43,96.02,96.98,750983,0.0,1.0
2016-03-01,98.66,98.75,96.29,96.73,788707,98.66,98.75,96.29,96.73,788707,0.0,1.0
2016-03-02,100.14,100.5,97.91,98.27,1116042,100.14,100.5,97.91,98.27,1116042,0.0,1.0
2016-03-03,100.47,100.78,99.405,99.77,795365,100.47,100.78,99.405,99.77,795365,0.0,1.0
2016-03-04,99.79,100.78,99.45,100.73,620323,99.79,100.78,99.45,100.73,620323,0.0,1.0
2016-03-07,100.87,101.27,98.7601,99.31,957968,100.87,101.27,98.7601,99.31,957968,0.0,1.0
2016-03-08,99.77,100.82,99.25,100.51,504748,99.77,100.82,99.25,100.51,504748,0.0,1.0
2016-03-09,99.79,100.95,99.37,100.25,478584,99.79,100.95,99.37,100.25,478584,0.0,1.0
2016-03-10,98.46,100.32,97.35,100.0,722053,98.46,100.32,97.35,100.0,722053,0.0,1.0
2016-03-11,100.66,100.82,98.55,99.64,412180,100.66,100.82,98.55,99.64,412180,0.0,1.0
2016-03-14,99.43,100.41,97.6565,99.97,663846,99.43,100.41,97.6565,99.97,663846,0.0,1.0
2016-03-15,99.0,99.47,98.4105,98.72,726983,99.0,99.47,98.4105,98.72,726983,0.0,1.0
2016-03-16,99.78,100.31,98.27,98.5,449912,99.78,100.31,98.27,98.5,449912,0.0,1.0
2016-03-17,100.93,101.31,99.58,99.58,477071,100.93,101.31,99.58,99.58,477071,0.0,1.0
2016-03-18,102.31,102.42,100.04,101.09,858625,102.31,102.42,100.04,101.09,858625,0.0,1.0
2016-03-21,103.01,103.3,102.0011,102.13,622102,103.01,103.3,102.0011,102.13,622102,0.0,1.0
2016-03-22,104.36,106.86,102.11,102.11,1401059,104.36,106.86,102.11,102.11,1401059,0.0,1.0
2016-03-23,102.99,104.54,102.7,104.35,641941,102.99,104.54,102.7,104.35,641941,0.0,1.0
2016-03-24,103.14,103.35,101.0,102.5,781293,103.14,103.35,101.0,102.5,781293,0.0,1.0
2016-03-28,103.4,103.79,102.58,103.49,605484,103.4,103.79,102.58,103.49,605484,0.0,1.0
2016-03-29,104.68,105.07,102.43,103.39,680426,104.68,105.07,102.43,103.39,680426,0.0,1.0
2016-03-30,105.47,106.86,104.87,105.16,660489,105.47,106.86,104.87,105.16,660489,0.0,1.0
2016-03-31,105.85,106.05,104.91,105.26,630790,105.85,106.05,104.91,105.26,630790,0.0,1.0
2016-04-01,105.58,105.76,104.3175,104.94,543388,105.58,105.76,104.3175,104.94,543388,0.0,1.0
2016-04-04,104.67,105.36,103.816,105.36,802378,104.67,105.36,103.816,105.36,802378,0.0,1.0
2016-04-05,103.34,104.67,102.84,104.24,845510,103.34,104.67,102.84,104.24,845510,0.0,1.0
2016-04-06,103.89,104.2,102.1801,102.8,741634,103.89,104.2,102.1801,102.8,741634,0.0,1.0
2016-04-07,97.72,100.485,97.12,100.17,1737919,97.72,100.485,97.12,100.17,1737919,0.0,1.0
2016-04-08,97.45,99.43,96.99,97.99,1345874,97.45,99.43,96.99,97.99,1345874,0.0,1.0
2016-04-11,97.28,99.78,97.28,98.08,709945,97.28,99.78,97.28,98.08,709945,0.0,1.0
2016-04-12,95.19,95.8799,93.64,95.73,1410587,95.19,95.8799,93.64,95.73,1410587,0.0,1.0
2016-04-13,97.15,97.52,95.55,96.09,1148100,97.15,97.52,95.55,96.09,1148100,0.0,1.0
2016-04-14,96.85,97.77,96.44,97.3,652772,96.85,97.77,96.44,97.3,652772,0.0,1.0
2016-04-15,95.61,96.67,95.19,96.6,861426,95.61,96.67,95.19,96.6,861426,0.0,1.0
2016-04-18,96.9,97.17,95.01,95.38,800300,96.9,97.17,95.01,95.38,800300,0.0,1.0
2016-04-19,95.76,97.82,95.61,97.24,923261,95.76,97.82,95.61,97.24,923261,0.0,1.0
2016-04-20,97.16,97.928,95.07,96.56,1940031,97.16,97.928,95.07,96.56,1940031,0.0,1.0
2016-04-21,102.54,103.16,99.28,100.89,2461310,102.54,103.16,99.28,100.89,2461310,0.0,1.0
2016-04-22,104.52,104.99,102.18,102.79,1672239,104.52,104.99,102.18,102.79,1672239,0.0,1.0
2016-04-25,105.31,105.51,103.66,103.93,1322337,105.31,105.51,103.66,103.93,1322337,0.0,1.0
2016-04-26,105.37,106.2,105.0,105.62,767411,105.37,106.2,105.0,105.62,767411,0.0,1.0
2016-04-27,106.9,107.08,104.42,104.95,850864,106.9,107.08,104.42,104.95,850864,0.0,1.0
2016-04-28,104.24,106.64,104.0,106.45,854767,104.24,106.64,104.0,106.45,854767,0.0,1.0
2016-04-29,104.75,104.95,102.39,104.09,1152732,104.75,104.95,102.39,104.09,1152732,0.0,1.0
2016-05-02,103.65,104.24,103.01,103.12,963989,103.65,104.24,103.01,103.12,963989,0.0,1.0
2016-05-03,100.96,103.03,100.828,102.93,793112,100.96,103.03,100.828,102.93,793112,0.0,1.0
2016-05-04,100.95,101.715,100.23,100.23,710195,100.95,101.715,100.23,100.23,710195,0.0,1.0
2016-05-05,100.58,101.85,100.41,101.3,608667,100.58,101.85,100.41,101.3,608667,0.0,1.0
2016-05-06,100.64,101.27,99.29,100.5,685860,100.64,101.27,99.29,100.5,685860,0.0,1.0
2016-05-09,101.86,102.24,100.025,100.81,695338,101.86,102.24,100.025,100.81,695338,0.0,1.0
2016-05-10,104.34,104.41,101.87,102.21,1018459,104.34,104.41,101.87,102.21,1018459,0.0,1.0
2016-05-11,103.7,105.77,103.67,104.3,913815,103.7,105.77,103.67,104.3,913815,0.0,1.0
2016-05-12,104.5,105.12,103.23,104.37,819681,104.5,105.12,103.23,104.37,819681,0.0,1.0
2016-05-13,105.9,105.99,103.89,104.12,1388064,105.9,105.99,103.89,104.12,1388064,0.0,1.0
2016-05-16,107.33,107.46,105.49,105.6,1130577,107.33,107.46,105.49,105.6,1130577,0.0,1.0
2016-05-17,103.83,106.1,103.54,104.98,1313531,103.83,106.1,103.54,104.98,1313531,0.0,1.0
2016-05-18,105.62,106.28,103.64,103.78,1047280,105.62,106.28,103.64,103.78,1047280,0.0,1.0
2016-05-19,104.84,107.29,103.735,105.53,952276,104.84,107.29,103.735,105.53,952276,0.0,1.0
2016-05-20,106.64,106.7425,105.0,105.0,962461,106.64,106.7425,105.0,105.0,962461,0.0,1.0
2016-05-23,106.65,107.415,106.264,106.72,712446,106.65,107.415,106.264,106.72,712446,0.0,1.0
2016-05-24,108.64,108.98,106.83,107.09,746158,108.64,108.98,106.83,107.09,746158,0.0,1.0
2016-05-25,109.65,109.93,108.97,109.0,699167,109.65,109.93,108.97,109.0,699167,0.0,1.0
2016-05-26,109.01,109.89,108.69,109.52,722633,109.01,109.89,108.69,109.52,722633,0.0,1.0
2016-05-27,108.81,110.04,108.16,108.24,862781,108.81,110.04,108.16,108.24,862781,0.0,1.0
2016-05-31,110.2,110.28,108.15,109.09,1099396,110.2,110.28,108.15,109.09,1099396,0.0,1.0
2016-06-01,109.49,110.33,108.43,110.02,649171,109.49,110.33,108.43,110.02,649171,0.0,1.0
2016-06-02,110.84,110.94,109.16,109.5,493634,110.84,110.94,109.16,109.5,493634,0.0,1.0
2016-06-03,110.22,110.995,109.64,110.53,420781,110.22,110.995,109.64,110.53,420781,0.0,1.0
2016-06-06,110.04,110.84,109.85,110.8,404009,110.04,110.84,109.85,110.8,404009,0.0,1.0
2016-06-07,123.94,124.91,109.66,110.31,3469836,123.94,124.91,109.66,110.31,3469836,0.0,1.0
2016-06-08,120.35,123.0,119.1901,120.27,3262731,120.35,123.0,119.1901,120.27,3262731,0.0,1.0
2016-06-09,119.68,120.91,119.16,120.25,831698,119.68,120.91,119.16,120.25,831698,0.0,1.0
2016-06-10,119.41,119.85,118.0,118.66,1046381,119.41,119.85,118.0,118.66,1046381,0.0,1.0
2016-06-13,118.48,120.43,118.14,118.91,820038,118.48,120.43,118.14,118.91,820038,0.0,1.0
2016-06-14,118.08,119.43,117.171,118.24,1019576,118.08,119.43,117.171,118.24,1019576,0.0,1.0
2016-06-15,119.15,119.6299,117.72,118.53,916005,119.15,119.6299,117.72,118.53,916005,0.0,1.0
2016-06-16,119.03,119.22,117.76,118.6,610263,119.03,119.22,117.76,118.6,610263,0.0,1.0
2016-06-17,118.56,119.48,117.91,118.59,1224172,118.56,119.48,117.91,118.59,1224172,0.0,1.0
2016-06-20,119.25,120.55,119.175,119.93,655439,119.25,120.55,119.175,119.93,655439,0.0,1.0
2016-06-21,119.29,119.69,118.33,119.34,514731,119.29,119.69,118.33,119.34,514731,0.0,1.0
2016-06-22,118.61,119.958,118.46,119.71,405991,118.61,119.958,118.46,119.71,405991,0.0,1.0
2016-06-23,121.44,121.48,118.78,119.12,630898,121.44,121.48,118.78,119.12,630898,0.0,1.0
2016-06-24,113.4,119.0,113.34,116.76,1107755,113.4,119.0,113.34,116.76,1107755,0.0,1.0
2016-06-27,108.64,112.92,107.19,112.65,1255482,108.64,112.92,107.19,112.65,1255482,0.0,1.0
2016-06-28,110.31,111.58,109.56,109.94,793860,110.31,111.58,109.56,109.94,793860,0.0,1.0
2016-06-29,112.52,112.88,110.34,111.62,554410,112.52,112.88,110.34,111.62,554410,0.0,1.0
2016-06-30,113.84,113.84,111.42,112.37,537866,113.84,113.84,111.42,112.37,537866,0.0,1.0
2016-07-01,113.52,115.31,113.11,113.91,566403,113.52,115.31,113.11,113.91,566403,0.0,1.0
2016-07-05,112.51,114.17,112.48,113.41,542896,112.51,114.17,112.48,113.41,542896,0.0,1.0
2016-07-06,113.79,113.89,110.86,112.11,703232,113.79,113.89,110.86,112.11,703232,0.0,1.0
2016-07-07,113.77,114.88,112.96,113.63,539993,113.77,114.88,112.96,113.63,539993,0.0,1.0
2016-07-08,117.13,117.2,114.47,114.99,761820,117.13,117.2,114.47,114.99,761820,0.0,1.0
2016-07-11,116.85,118.26,116.375,117.36,430545,116.85,118.26,116.375,117.36,430545,0.0,1.0
2016-07-12,117.81,118.02,116.44,117.49,441645,117.81,118.02,116.44,117.49,441645,0.0,1.0
2016-07-13,116.36,118.4999,116.36,117.62,543748,116.36,118.4999,116.36,117.62,543748,0.0,1.0
2016-07-14,116.25,117.24,115.75,117.24,534823,116.25,117.24,115.75,117.24,534823,0.0,1.0
2016-07-15,116.37,116.54,114.87,116.5,775894,116.37,116.54,114.87,116.5,775894,0.0,1.0
2016-07-18,115.82,117.24,115.43,116.36,589098,115.82,117.24,115.43,116.36,589098,0.0,1.0
2016-07-19,120.6,122.34,115.02,115.87,2291439,120.6,122.34,115.02,115.87,2291439,0.0,1.0
2016-07-20,121.47,122.24,120.0,121.75,1386561,121.47,122.24,120.0,121.75,1386561,0.0,1.0
2016-07-21,121.86,124.76,121.21,121.89,1441682,121.86,124.76,121.21,121.89,1441682,0.0,1.0
2016-07-22,123.24,123.94,121.18,121.46,893013,123.24,123.94,121.18,121.46,893013,0.0,1.0
2016-07-25,123.79,124.21,121.1,122.25,603620,123.79,124.21,121.1,122.25,603620,0.0,1.0
2016-07-26,124.06,125.87,123.3,124.13,831865,124.06,125.87,123.3,124.13,831865,0.0,1.0
2016-07-27,123.09,125.16,122.95,124.1,751096,123.09,125.16,122.95,124.1,751096,0.0,1.0
2016-07-28,123.05,123.3525,120.46,122.33,1003711,123.05,123.3525,120.46,122.33,1003711,0.0,1.0
2016-07-29,123.42,123.68,122.21,122.89,762217,123.42,123.68,122.21,122.89,762217,0.0,1.0
2016-08-01,123.7,125.06,123.14,123.56,1095480,123.7,125.06,123.14,123.56,1095480,0.0,1.0
2016-08-02,122.91,123.79,122.0,122.32,855577,122.91,123.79,122.0,122.32,855577,0.0,1.0
2016-08-03,123.47,123.98,122.2666,122.48,491330,123.47,123.98,122.2666,122.48,491330,0.0,1.0
2016-08-04,123.33,123.83,123.09,123.14,425991,123.33,123.83,123.09,123.14,425991,0.0,1.0
2016-08-05,125.65,125.77,122.97,123.67,569916,125.65,125.77,122.97,123.67,569916,0.0,1.0
2016-08-08,126.66,126.68,125.55,125.63,677626,126.66,126.68,125.55,125.63,677626,0.0,1.0
2016-08-09,126.43,127.13,125.9,126.92,480921,126.43,127.13,125.9,126.92,480921,0.0,1.0
2016-08-10,126.1,126.67,125.78,126.61,444349,126.1,126.67,125.78,126.61,444349,0.0,1.0
2016-08-11,125.03,126.85,124.8,126.05,1033288,125.03,126.85,124.8,126.05,1033288,0.0,1.0
2016-08-12,124.8,125.75,124.75,125.11,607038,124.8,125.75,124.75,125.11,607038,0.0,1.0
2016-08-15,124.75,125.66,123.8285,124.71,863656,124.75,125.66,123.8285,124.71,863656,0.0,1.0
2016-08-16,123.39,124.88,123.13,124.23,921432,123.39,124.88,123.13,124.23,921432,0.0,1.0
2016-08-17,123.32,124.58,122.53,123.75,664011,123.32,124.58,122.53,123.75,664011,0.0,1.0
2016-08-18,123.66,124.34,122.72,123.06,580856,123.66,124.34,122.72,123.06,580856,0.0,1.0
2016-08-19,124.24,124.647,123.16,123.16,618410,124.24,124.647,123.16,123.16,618410,0.0,1.0
2016-08-22,123.98,124.42,123.5128,123.79,534991,123.98,124.42,123.5128,123.79,534991,0.0,1.0
2016-08-23,124.91,125.36,124.58,124.8,408772,124.91,125.36,124.58,124.8,408772,0.0,1.0
2016-08-24,124.39,125.15,124.11,125.14,330636,124.39,125.15,124.11,125.14,330636,0.0,1.0
2016-08-25,124.38,125.01,123.55,124.09,245619,124.38,125.01,123.55,124.09,245619,0.0,1.0
2016-08-26,124.04,125.31,123.49,124.38,334311,124.04,125.31,123.49,124.38,334311,0.0,1.0
2016-08-29,124.81,125.49,123.61,124.22,392296,124.81,125.49,123.61,124.22,392296,0.0,1.0
2016-08-30,124.36,125.77,124.09,124.79,417477,124.36,125.77,124.09,124.79,417477,0.0,1.0
2016-08-31,122.73,124.06,121.33,123.93,642429,122.73,124.06,121.33,123.93,642429,0.0,1.0
2016-09-01,123.64,123.76,122.33,122.42,538207,123.64,123.76,122.33,122.42,538207,0.0,1.0
2016-09-02,123.89,124.44,122.89,123.97,291773,123.89,124.44,122.89,123.97,291773,0.0,1.0
2016-09-06,124.43,124.81,121.59,124.23,433730,124.43,124.81,121.59,124.23,433730,0.0,1.0
2016-09-07,120.42,124.78,120.11,123.55,959564,120.42,124.78,120.11,123.55,959564,0.0,1.0
2016-09-08,119.7,120.84,119.01,120.25,823368,119.7,120.84,119.01,120.25,823368,0.0,1.0
2016-09-09,118.05,119.96,118.02,119.21,892514,118.05,119.96,118.02,119.21,892514,0.0,1.0
2016-09-12,118.76,118.92,117.1,117.84,675912,118.76,118.92,117.1,117.84,675912,0.0,1.0
2016-09-13,116.84,118.3,115.631,117.87,950277,116.84,118.3,115.631,117.87,950277,0.0,1.0
2016-09-14,117.94,119.44,117.45,119.06,820199,117.94,119.44,117.45,119.06,820199,0.0,1.0
2016-09-15,119.02,119.65,117.02,117.77,568718,119.02,119.65,117.02,117.77,568718,0.0,1.0
2016-09-16,118.55,119.5,117.56,118.39,761474,118.55,119.5,117.56,118.39,761474,0.0,1.0
2016-09-19,118.91,120.11,118.5,118.94,406158,118.91,120.11,118.5,118.94,406158,0.0,1.0
2016-09-20,118.45,119.99,118.44,119.08,399888,118.45,119.99,118.44,119.08,399888,0.0,1.0
2016-09-21,119.34,119.88,118.48,118.58,358233,119.34,119.88,118.48,118.58,358233,0.0,1.0
2016-09-22,121.25,121.43,119.45,120.14,541594,121.25,121.43,119.45,120.14,541594,0.0,1.0
2016-09-23,120.49,122.0,120.24,121.56,314123,120.49,122.0,120.24,121.56,314123,0.0,1.0
2016-09-26,119.45,121.22,119.23,120.15,239953,119.45,121.22,119.23,120.15,239953,0.0,1.0
2016-09-27,122.86,123.15,118.27,119.02,852130,122.86,123.15,118.27,119.02,852130,0.0,1.0
2016-09-28,124.03,124.53,121.83,123.08,717445,124.03,124.53,121.83,123.08,717445,0.0,1.0
2016-09-29,123.4,124.675,123.37,124.01,447924,123.4,124.675,123.37,124.01,447924,0.0,1.0
2016-09-30,124.64,125.0,123.55,123.88,438930,124.64,125.0,123.55,123.88,438930,0.0,1.0
2016-10-03,124.38,124.8,123.91,124.16,400644,124.38,124.8,123.91,124.16,400644,0.0,1.0
2016-10-04,124.74,125.47,123.96,124.0,559615,124.74,125.47,123.96,124.0,559615,0.0,1.0
2016-10-05,125.5,125.97,124.315,124.69,448426,125.5,125.97,124.315,124.69,448426,0.0,1.0
2016-10-06,124.94,125.49,124.41,125.15,387908,124.94,125.49,124.41,125.15,387908,0.0,1.0
2016-10-07,124.14,124.87,123.45,124.86,276267,124.14,124.87,123.45,124.86,276267,0.0,1.0
2016-10-10,123.23,125.0,123.17,124.94,362474,123.23,125.0,123.17,124.94,362474,0.0,1.0
2016-10-11,121.81,123.3,121.22,123.22,874094,121.81,123.3,121.22,123.22,874094,0.0,1.0
2016-10-12,117.8,119.29,117.74,119.0,1040262,117.8,119.29,117.74,119.0,1040262,0.0,1.0
2016-10-13,116.13,117.39,114.45,117.39,868681,116.13,117.39,114.45,117.39,868681,0.0,1.0
2016-10-14,116.74,117.9899,116.2,116.69,491044,116.74,117.9899,116.2,116.69,491044,0.0,1.0
2016-10-17,116.4,117.28,116.14,116.79,318095,116.4,117.28,116.14,116.79,318095,0.0,1.0
2016-10-18,117.56,118.55,116.66,117.28,537673,117.56,118.55,116.66,117.28,537673,0.0,1.0
2016-10-19,118.75,120.4193,116.06,117.34,1162924,118.75,120.4193,116.06,117.34,1162924,0.0,1.0
2016-10-20,118.09,119.1,117.43,118.72,594091,118.09,119.1,117.43,118.72,594091,0.0,1.0
2016-10-21,118.07,119.33,116.88,117.64,902294,118.07,119.33,116.88,117.64,902294,0.0,1.0
2016-10-24,118.76,119.86,118.04,118.95,656371,118.76,119.86,118.04,118.95,656371,0.0,1.0
2016-10-25,117.22,119.35,116.5,118.46,633000,117.22,119.35,116.5,118.46,633000,0.0,1.0
2016-10-26,119.54,120.74,117.22,117.22,856243,119.54,120.74,117.22,117.22,856243,0.0,1.0
2016-10-27,130.99,133.0,127.5,129.9,5094395,130.99,133.0,127.5,129.9,5094395,0.0,1.0
2016-10-28,134.66,135.92,130.9,131.27,1857776,134.66,135.92,130.9,131.27,1857776,0.0,1.0
2016-10-31,138.21,138.55,134.32,134.92,1452197,138.21,138.55,134.32,134.92,1452197,0.0,1.0
2016-11-01,136.98,138.21,135.74,137.47,1544882,136.98,138.21,135.74,137.47,1544882,0.0,1.0
2016-11-02,135.32,137.27,134.01,135.55,1323182,135.32,137.27,134.01,135.55,1323182,0.0,1.0
2016-11-03,137.81,139.08,134.42,134.6,1610263,137.81,139.08,134.42,134.6,1610263,0.0,1.0
2016-11-04,135.73,137.94,135.7,137.65,1060202,135.73,137.94,135.7,137.65,1060202,0.0,1.0
2016-11-07,136.45,138.37,135.95,137.5,972409,136.45,138.37,135.95,137.5,972409,0.0,1.0
2016-11-08,137.77,137.99,135.73,136.67,486644,137.77,137.99,135.73,136.67,486644,0.0,1.0
2016-11-09,140.23,140.97,136.0,136.72,1074648,140.23,140.97,136.0,136.72,1074648,0.0,1.0
2016-11-10,139.85,141.83,138.24,140.42,1053960,139.85,141.83,138.24,140.42,1053960,0.0,1.0
2016-11-11,141.15,141.37,138.001,139.1,779579,141.15,141.37,138.001,139.1,779579,0.0,1.0
2016-11-14,141.95,143.2,141.22,141.43,780362,141.95,143.2,141.22,141.43,780362,0.0,1.0
2016-11-15,143.44,144.0,142.27,143.17,882895,143.44,144.0,142.27,143.17,882895,0.0,1.0
2016-11-16,142.7,144.0,140.99,142.91,688980,142.7,144.0,140.99,142.91,688980,0.0,1.0
2016-11-17,143.91,144.04,140.9,141.44,841172,143.91,144.04,140.9,141.44,841172,0.0,1.0
2016-11-18,142.01,144.2809,141.32,143.43,859616,142.01,144.2809,141.32,143.43,859616,0.0,1.0
2016-11-21,143.77,143.94,141.85,142.61,782088,143.77,143.94,141.85,142.61,782088,0.0,1.0
2016-11-22,143.75,144.06,142.61,143.99,617976,143.75,144.06,142.61,143.99,617976,0.0,1.0
2016-11-23,143.9,144.11,142.78,144.0,424280,143.9,144.11,142.78,144.0,424280,0.0,1.0
2016-11-25,144.12,144.14,142.86,143.66,238048,144.12,144.14,142.86,143.66,238048,0.0,1.0
2016-11-28,142.61,144.0,142.47,143.35,385235,142.61,144.0,142.47,143.35,385235,0.0,1.0
2016-11-29,142.81,143.93,142.57,142.9,336159,142.81,143.93,142.57,142.9,336159,0.0,1.0
2016-11-30,140.75,142.85,139.5,141.96,800314,140.75,142.85,139.5,141.96,800314,0.0,1.0
2016-12-01,139.36,141.95,138.48,141.12,901131,139.36,141.95,138.48,141.12,901131,0.0,1.0
2016-12-02,138.99,139.335,136.97,138.79,595363,138.99,139.335,136.97,138.79,595363,0.0,1.0
2016-12-05,140.33,140.95,138.48,139.58,667132,140.33,140.95,138.48,139.58,667132,0.0,1.0
2016-12-06,140.86,141.895,139.59,141.31,454538,140.86,141.895,139.59,141.31,454538,0.0,1.0
2016-12-07,141.16,141.25,138.55,140.43,758219,141.16,141.25,138.55,140.43,758219,0.0,1.0
2016-12-08,142.83,144.32,141.54,141.72,569630,142.83,144.32,141.54,141.72,569630,0.0,1.0
2016-12-09,142.54,143.155,141.6001,142.65,416468,142.54,143.155,141.6001,142.65,416468,0.0,1.0
2016-12-12,141.22,142.89,140.28,142.34,687475,141.22,142.89,140.28,142.34,687475,0.0,1.0
2016-12-13,142.36,143.085,140.66,141.9,509797,142.36,143.085,140.66,141.9,509797,0.0,1.0
2016-12-14,144.08,147.25,143.69,144.94,1156354,144.08,147.25,143.69,144.94,1156354,0.0,1.0
2016-12-15,145.54,146.64,143.43,144.65,675521,145.54,146.64,143.43,144.65,675521,0.0,1.0
2016-12-16,144.64,145.38,143.76,144.93,1090293,144.64,145.38,143.76,144.93,1090293,0.0,1.0
2016-12-19,145.15,145.57,144.32,144.73,374133,145.15,145.57,144.32,144.73,374133,0.0,1.0
2016-12-20,146.56,147.23,145.74,145.81,446651,146.56,147.23,145.74,145.81,446651,0.0,1.0
2016-12-21,146.11,148.34,145.76,146.66,398998,146.11,148.34,145.76,146.66,398998,0.0,1.0
2016-12-22,144.24,147.74,143.911,146.34,511134,144.24,147.74,143.911,146.34,511134,0.0,1.0
2016-12-23,145.45,145.56,144.003,144.39,247692,145.45,145.56,144.003,144.39,247692,0.0,1.0
2016-12-27,145.33,146.88,144.759,145.64,273835,145.33,146.88,144.759,145.64,273835,0.0,1.0
2016-12-28,144.06,145.96,143.95,145.18,269938,144.06,145.96,143.95,145.18,269938,0.0,1.0
2016-12-29,144.92,145.88,144.02,144.39,398196,144.92,145.88,144.02,144.39,398196,0.0,1.0
2016-12-30,144.72,145.4999,144.09,144.96,366586,144.72,145.4999,144.09,144.96,366586,0.0,1.0
2017-01-03,144.8,145.87,143.76,145.65,521546,144.8,145.87,143.76,145.65,521546,0.0,1.0
2017-01-04,145.46,146.72,144.29,144.91,459822,145.46,146.72,144.29,144.91,459822,0.0,1.0
2017-01-05,144.42,146.98,143.92,145.13,500949,144.42,146.98,143.92,145.13,500949,0.0,1.0
2017-01-06,144.45,145.37,143.88,144.29,461519,144.45,145.37,143.88,144.29,461519,0.0,1.0
2017-01-09,144.15,144.29,142.07,144.01,814092,144.15,144.29,142.07,144.01,814092,0.0,1.0
2017-01-10,144.24,145.0,143.98,144.63,523282,144.24,145.0,143.98,144.63,523282,0.0,1.0
2017-01-11,144.03,144.99,143.5,144.0,465498,144.03,144.99,143.5,144.0,465498,0.0,1.0
2017-01-12,142.99,144.67,141.8,143.82,425478,142.99,144.67,141.8,143.82,425478,0.0,1.0
2017-01-13,143.37,144.68,142.74,143.56,451617,143.37,144.68,142.74,143.56,451617,0.0,1.0
2017-01-17,141.63,143.5,140.75,142.87,718626,141.63,143.5,140.75,142.87,718626,0.0,1.0
2017-01-18,142.84,143.23,141.45,141.5,659883,142.84,143.23,141.45,141.5,659883,0.0,1.0
2017-01-19,142.54,144.1934,141.925,143.17,589449,142.54,144.1934,141.925,143.17,589449,0.0,1.0
2017-01-20,142.1,143.39,141.88,142.97,434368,142.1,143.39,141.88,142.97,434368,0.0,1.0
2017-01-23,141.14,142.85,140.275,142.08,669711,141.14,142.85,140.275,142.08,669711,0.0,1.0
2017-01-24,144.15,144.61,141.28,141.54,594677,144.15,144.61,141.28,141.54,594677,0.0,1.0
2017-01-25,145.75,145.89,143.27,144.96,1222744,145.75,145.89,143.27,144.96,1222744,0.0,1.0
2017-01-26,133.72,139.87,132.58,139.3,2725193,133.72,139.87,132.58,139.3,2725193,0.0,1.0
2017-01-27,135.54,138.27,133.28,133.28,1342655,135.54,138.27,133.28,133.28,1342655,0.0,1.0
2017-01-30,134.69,135.58,133.75,135.06,838859,134.69,135.58,133.75,135.06,838859,0.0,1.0
2017-01-31,134.03,135.49,132.51,132.6,985482,134.03,135.49,132.51,132.6,985482,0.0,1.0
2017-02-01,132.34,134.09,131.54,134.07,1292752,132.34,134.09,131.54,134.07,1292752,0.0,1.0
2017-02-02,134.45,134.79,130.61,130.8,1159597,134.45,134.79,130.61,130.8,1159597,0.0,1.0
2017-02-03,136.23,136.52,134.4,134.4,969780,136.23,136.52,134.4,134.4,969780,0.0,1.0
2017-02-06,136.68,136.99,135.01,135.54,959985,136.68,136.99,135.01,135.54,959985,0.0,1.0
2017-02-07,138.57,138.59,136.78,137.0,782365,138.57,138.59,136.78,137.0,782365,0.0,1.0
2017-02-08,138.88,139.49,137.86,138.13,734873,138.88,139.49,137.86,138.13,734873,0.0,1.0
2017-02-09,139.73,140.69,139.14,139.14,714488,139.73,140.69,139.14,139.14,714488,0.0,1.0
2017-02-10,139.69,140.25,139.01,140.0,574195,139.69,140.25,139.01,140.0,574195,0.0,1.0
2017-02-13,140.47,141.88,139.45,140.09,1021827,140.47,141.88,139.45,140.09,1021827,0.0,1.0
2017-02-14,141.1,141.22,140.18,140.43,580652,141.1,141.22,140.18,140.43,580652,0.0,1.0
2017-02-15,143.13,143.57,140.69,141.3,870111,143.13,143.57,140.69,141.3,870111,0.0,1.0
2017-02-16,143.24,143.79,141.66,143.34,463348,143.24,143.79,141.66,143.34,463348,0.0,1.0
2017-02-17,143.35,143.63,141.93,142.87,512244,143.35,143.63,141.93,142.87,512244,0.0,1.0
2017-02-21,145.05,145.55,142.3,143.31,487289,145.05,145.55,142.3,143.31,487289,0.0,1.0
2017-02-22,144.84,145.38,143.91,144.66,623503,144.84,145.38,143.91,144.66,623503,0.0,1.0
2017-02-23,144.2,145.05,143.24,144.94,426212,144.2,145.05,143.24,144.94,426212,0.0,1.0
2017-02-24,144.41,144.58,143.19,143.73,636340,144.41,144.58,143.19,143.73,636340,0.0,1.0
2017-02-27,143.61,144.67,143.09,144.46,420531,143.61,144.67,143.09,144.46,420531,0.0,1.0
2017-02-28,143.27,143.67,142.33,143.27,589674,143.27,143.67,142.33,143.27,589674,0.0,1.0
2017-03-01,145.08,145.98,143.31,144.01,527538,145.08,145.98,143.31,144.01,527538,0.0,1.0
2017-03-02,142.1,144.79,142.04,144.79,459340,142.1,144.79,142.04,144.79,459340,0.0,1.0
2017-03-03,142.87,143.07,140.4,142.5,772557,142.87,143.07,140.4,142.5,772557,0.0,1.0
2017-03-06,141.34,142.66,141.28,142.66,557132,141.34,142.66,141.28,142.66,557132,0.0,1.0
2017-03-07,143.6,143.93,140.5,141.09,663145,143.6,143.93,140.5,141.09,663145,0.0,1.0
2017-03-08,142.88,143.77,142.24,143.46,569450,142.88,143.77,142.24,143.46,569450,0.0,1.0
2017-03-09,143.76,144.1,142.12,143.11,454269,143.76,144.1,142.12,143.11,454269,0.0,1.0
2017-03-10,145.93,145.98,144.0,144.58,556531,145.93,145.98,144.0,144.58,556531,0.0,1.0
2017-03-13,146.29,146.99,144.71,146.0,744148,146.29,146.99,144.71,146.0,744148,0.0,1.0
2017-03-14,145.13,145.73,144.2,145.56,334809,145.13,145.73,144.2,145.56,334809,0.0,1.0
2017-03-15,146.48,147.02,144.75,145.73,423170,146.48,147.02,144.75,145.73,423170,0.0,1.0
2017-03-16,147.82,148.0,145.96,146.4,611112,147.82,148.0,145.96,146.4,611112,0.0,1.0
2017-03-17,148.79,149.11,147.38,147.91,660992,148.79,149.11,147.38,147.91,660992,0.0,1.0
2017-03-20,148.75,149.5,147.74,148.66,490672,148.75,149.5,147.74,148.66,490672,0.0,1.0
2017-03-21,145.77,149.44,145.57,149.32,630397,145.77,149.44,145.57,149.32,630397,0.0,1.0
2017-03-22,145.69,146.6,145.03,145.94,600222,145.69,146.6,145.03,145.94,600222,0.0,1.0
2017-03-23,146.55,148.2,145.05,145.48,662531,146.55,148.2,145.05,145.48,662531,0.0,1.0
2017-03-24,146.57,148.19,145.57,146.96,389457,146.57,148.19,145.57,146.96,389457,0.0,1.0
2017-03-27,146.52,147.09,144.16,145.64,617654,146.52,147.09,144.16,145.64,617654,0.0,1.0
2017-03-28,147.13,147.54,145.0,146.5,397033,147.13,147.54,145.0,146.5,397033,0.0,1.0
2017-03-29,142.1,143.5,140.63,141.19,1488742,142.1,143.5,140.63,141.19,1488742,0.0,1.0
2017-03-30,142.48,142.9,141.56,141.72,507910,142.48,142.9,141.56,141.72,507910,0.0,1.0
2017-03-31,142.57,143.05,141.94,142.66,592317,142.57,143.05,141.94,142.66,592317,0.0,1.0
2017-04-03,141.02,142.92,139.86,142.73,682617,141.02,142.92,139.86,142.73,682617,0.0,1.0
2017-04-04,139.43,141.57,139.12,140.98,701320,139.43,141.57,139.12,140.98,701320,0.0,1.0
2017-04-05,138.09,141.15,137.76,139.89,889302,138.09,141.15,137.76,139.89,889302,0.0,1.0
2017-04-06,138.3,139.15,137.19,138.3,854788,138.3,139.15,137.19,138.3,854788,0.0,1.0
2017-04-07,137.03,138.06,136.97,137.9,632929,137.03,138.06,136.97,137.9,632929,0.0,1.0
2017-04-10,136.86,137.84,136.28,137.37,613689,136.86,137.84,136.28,137.37,613689,0.0,1.0
2017-04-11,136.68,137.25,135.7,136.88,828304,136.68,137.25,135.7,136.88,828304,0.0,1.0
2017-04-12,134.88,137.28,134.73,137.24,947725,134.88,137.28,134.73,137.24,947725,0.0,1.0
2017-04-13,134.43,136.41,134.3,135.07,989587,134.43,136.41,134.3,135.07,989587,0.0,1.0
2017-04-17,135.98,136.35,134.43,134.98,733934,135.98,136.35,134.43,134.98,733934,0.0,1.0
2017-04-18,135.43,136.34,135.09,135.79,707441,135.43,136.34,135.09,135.79,707441,0.0,1.0
2017-04-19,135.93,136.73,135.58,135.61,887512,135.93,136.73,135.58,135.61,887512,0.0,1.0
2017-04-20,136.87,137.21,136.03,136.62,1227319,136.87,137.21,136.03,136.62,1227319,0.0,1.0
2017-04-21,136.54,137.1,136.13,136.79,811794,136.54,137.1,136.13,136.79,811794,0.0,1.0
2017-04-24,137.93,138.54,136.93,137.92,999605,137.93,138.54,136.93,137.92,999605,0.0,1.0
2017-04-25,138.19,139.34,137.51,137.52,1046625,138.19,139.34,137.51,137.52,1046625,0.0,1.0
2017-04-26,137.3,139.09,137.3,138.68,1371435,137.3,139.09,137.3,138.68,1371435,0.0,1.0
2017-04-27,126.99,130.05,125.3,126.01,37800,126.99,130.05,125.3,126.01,37800,0.0,1.0
2017-04-28,129.13,129.68,126.68,126.96,1657138,129.13,129.68,126.68,126.96,1657138,0.0,1.0
2017-05-01,127.4,130.3,127.11,128.91,1231385,127.4,130.3,127.11,128.91,1231385,0.0,1.0
2017-05-02,127.5,127.68,125.6,126.15,1092708,127.5,127.68,125.6,126.15,1092708,0.0,1.0
2017-05-03,126.99,127.79,126.29,126.67,949929,126.99,127.79,126.29,126.67,949929,0.0,1.0
2017-05-04,126.42,127.7,125.97,127.12,1053271,126.42,127.7,125.97,127.12,1053271,0.0,1.0
2017-05-05,128.57,128.72,126.63,126.99,1108427,128.57,128.72,126.63,126.99,1108427,0.0,1.0
2017-05-08,129.76,129.84,128.09,128.58,1214035,129.76,129.84,128.09,128.58,1214035,0.0,1.0
2017-05-09,130.84,131.49,129.52,129.98,1021613,130.84,131.49,129.52,129.98,1021613,0.0,1.0
2017-05-10,131.6,131.67,129.46,130.59,1248409,131.6,131.67,129.46,130.59,1248409,0.0,1.0
2017-05-11,129.94,131.48,129.64,131.14,975894,129.94,131.48,129.64,131.14,975894,0.0,1.0
2017-05-12,129.16,130.25,129.08,129.63,896738,129.16,130.25,129.08,129.63,896738,0.0,1.0
2017-05-15,131.72,131.78,129.38,129.64,1060519,131.72,131.78,129.38,129.64,1060519,0.0,1.0
2017-05-16,131.38,131.93,130.23,131.46,779483,131.38,131.93,130.23,131.46,779483,0.0,1.0
2017-05-17,127.87,130.62,127.71,129.9,1083440,127.87,130.62,127.71,129.9,1083440,0.0,1.0
2017-05-18,125.9,128.02,124.27,126.89,1269733,125.9,128.02,124.27,126.89,1269733,0.0,1.0
2017-05-19,127.15,127.51,126.39,126.44,654163,127.15,127.51,126.39,126.44,654163,0.0,1.0
2017-05-22,128.55,129.22,127.25,127.54,647597,128.55,129.22,127.25,127.54,647597,0.0,1.0
2017-05-23,125.99,128.81,124.94,128.61,736490,125.99,128.81,124.94,128.61,736490,0.0,1.0
2017-05-24,126.85,126.92,125.53,126.27,708815,126.85,126.92,125.53,126.27,708815,0.0,1.0
2017-05-25,127.58,127.85,126.42,127.0,375924,127.58,127.85,126.42,127.0,375924,0.0,1.0
2017-05-26,127.16,127.4,126.4,127.4,353114,127.16,127.4,126.4,127.4,353114,0.0,1.0
2017-05-30,128.0,129.08,126.82,127.02,480391,128.0,129.08,126.82,127.02,480391,0.0,1.0
2017-05-31,128.13,129.0,126.48,128.56,1064175,128.13,129.0,126.48,128.56,1064175,0.0,1.0
2017-06-01,130.09,130.09,128.58,128.85,720356,130.09,130.09,128.58,128.85,720356,0.0,1.0
2017-06-02,129.31,130.39,129.06,129.84,509127,129.31,130.39,129.06,129.84,509127,0.0,1.0
2017-06-05,129.66,130.34,128.82,129.01,570133,129.66,130.34,128.82,129.01,570133,0.0,1.0
2017-06-06,129.52,129.94,128.8,129.35,617474,129.52,129.94,128.8,129.35,617474,0.0,1.0
2017-06-07,127.97,129.9,126.92,129.44,792630,127.97,129.9,126.92,129.44,792630,0.0,1.0
2017-06-08,130.83,130.99,127.7,128.24,665082,130.83,130.99,127.7,128.24,665082,0.0,1.0
2017-06-09,129.3,131.69,128.09,130.97,647422,129.3,131.69,128.09,130.97,647422,0.0,1.0
2017-06-12,128.68,128.94,126.98,128.19,774635,128.68,128.94,126.98,128.19,774635,0.0,1.0
2017-06-13,130.14,130.52,128.58,128.58,540296,130.14,130.52,128.58,128.58,540296,0.0,1.0
2017-06-14,129.78,132.2,129.03,130.74,699992,129.78,132.2,129.03,130.74,699992,0.0,1.0
2017-06-15,129.35,130.36,128.43,129.13,565312,129.35,130.36,128.43,129.13,565312,0.0,1.0
2017-06-16,129.19,130.19,128.0,129.76,809984,129.19,130.19,128.0,129.76,809984,0.0,1.0
2017-06-19,130.63,131.07,129.59,129.84,675456,130.63,131.07,129.59,129.84,675456,0.0,1.0
2017-06-20,128.85,131.21,128.73,130.73,589477,128.85,131.21,128.73,130.73,589477,0.0,1.0
2017-06-21,128.99,129.94,128.53,129.29,496262,128.99,129.94,128.53,129.29,496262,0.0,1.0
2017-06-22,128.95,129.34,127.94,129.19,486656,128.95,129.34,127.94,129.19,486656,0.0,1.0
2017-06-23,129.99,130.65,129.1,129.61,788080,129.99,130.65,129.1,129.61,788080,0.0,1.0
2017-06-26,129.04,130.49,128.86,130.4,313223,129.04,130.49,128.86,130.4,313223,0.0,1.0
2017-06-27,127.8,129.47,127.74,128.69,706834,127.8,129.47,127.74,128.69,706834,0.0,1.0
2017-06-28,128.95,129.6,127.93,128.67,601969,128.95,129.6,127.93,128.67,601969,0.0,1.0
2017-06-29,127.32,128.8,125.96,128.76,646084,127.32,128.8,125.96,128.76,646084,0.0,1.0
2017-06-30,127.06,127.85,126.39,127.85,649684,127.06,127.85,126.39,127.85,649684,0.0,1.0
2017-07-03,127.81,129.32,127.08,127.75,284505,127.81,129.32,127.08,127.75,284505,0.0,1.0
2017-07-05,128.91,129.32,127.48,128.31,467971,128.91,129.32,127.48,128.31,467971,0.0,1.0
2017-07-06,127.15,128.76,126.75,128.19,713243,127.15,128.76,126.75,128.19,713243,0.0,1.0
2017-07-07,127.63,129.1,127.15,127.97,602098,127.63,129.1,127.15,127.97,602098,0.0,1.0
2017-07-10,127.88,128.31,127.0,127.26,500063,127.88,128.31,127.0,127.26,500063,0.0,1.0
2017-07-11,128.65,128.76,127.07,128.09,631229,128.65,128.76,127.07,128.09,631229,0.0,1.0
2017-07-12,129.35,129.76,128.31,129.42,952326,129.35,129.76,128.31,129.42,952326,0.0,1.0
2017-07-13,128.29,130.0,127.09,129.55,837491,128.29,130.0,127.09,129.55,837491,0.0,1.0
2017-07-14,123.84,124.32,120.15,123.54,2125407,123.84,124.32,120.15,123.54,2125407,0.0,1.0
2017-07-17,126.58,126.83,123.61,124.32,905908,126.58,126.83,123.61,124.32,905908,0.0,1.0
2017-07-18,126.63,126.75,125.24,125.95,549463,126.63,126.75,125.24,125.95,549463,0.0,1.0
2017-07-19,127.64,128.04,126.78,126.94,700184,127.64,128.04,126.78,126.94,700184,0.0,1.0
2017-07-20,127.24,128.6,126.93,127.93,526383,127.24,128.6,126.93,127.93,526383,0.0,1.0
2017-07-21,126.9,127.76,126.3,127.0,474547,126.9,127.76,126.3,127.0,474547,0.0,1.0
2017-07-24,126.79,127.53,125.32,126.53,560190,126.79,127.53,125.32,126.53,560190,0.0,1.0
2017-07-25,128.02,129.22,126.31,126.53,670495,128.02,129.22,126.31,126.53,670495,0.0,1.0
2017-07-26,128.2,128.79,127.16,128.68,1211048,128.2,128.79,127.16,128.68,1211048,0.0,1.0
2017-07-27,119.02,120.0,115.63,118.25,3845900,119.02,120.0,115.63,118.25,3845900,0.0,1.0
2017-07-28,121.72,122.71,118.77,118.77,1419577,121.72,122.71,118.77,118.77,1419577,0.0,1.0
2017-07-31,120.75,122.15,120.01,122.15,787341,120.75,122.15,120.01,122.15,787341,0.0,1.0
2017-08-01,121.15,121.43,119.98,121.08,843999,121.15,121.43,119.98,121.08,843999,0.0,1.0
2017-08-02,119.08,120.25,118.97,120.07,1034188,119.08,120.25,118.97,120.07,1034188,0.0,1.0
2017-08-03,119.63,120.4,118.56,119.04,864647,119.63,120.4,118.56,119.04,864647,0.0,1.0
2017-08-04,119.78,120.84,119.64,119.82,496705,119.78,120.84,119.64,119.82,496705,0.0,1.0
2017-08-07,120.05,120.54,119.83,119.83,579921,120.05,120.54,119.83,119.83,579921,0.0,1.0
2017-08-08,118.62,120.5,118.43,119.68,793368,118.62,120.5,118.43,119.68,793368,0.0,1.0
2017-08-09,118.63,118.87,117.83,118.09,723913,118.63,118.87,117.83,118.09,723913,0.0,1.0
2017-08-10,116.41,118.44,116.32,117.67,837272,116.41,118.44,116.32,117.67,837272,0.0,1.0
2017-08-11,117.82,117.95,116.5,117.13,777338,117.82,117.95,116.5,117.13,777338,0.0,1.0
2017-08-14,119.01,119.86,118.5,118.9,750577,119.01,119.86,118.5,118.9,750577,0.0,1.0
2017-08-15,118.56,119.66,118.29,119.43,633639,118.56,119.66,118.29,119.43,633639,0.0,1.0
2017-08-16,118.63,119.09,118.1,118.87,597076,118.63,119.09,118.1,118.87,597076,0.0,1.0
2017-08-17,117.81,118.79,117.38,117.96,559949,117.81,118.79,117.38,117.96,559949,0.0,1.0
2017-08-18,116.48,117.91,116.27,117.68,453795,116.48,117.91,116.27,117.68,453795,0.0,1.0
2017-08-21,116.11,116.7,115.67,116.7,511689,116.11,116.7,115.67,116.7,511689,0.0,1.0
2017-08-22,116.95,117.23,115.99,116.24,576259,116.95,117.23,115.99,116.24,576259,0.0,1.0
2017-08-23,115.93,116.79,115.78,116.58,428062,115.93,116.79,115.78,116.58,428062,0.0,1.0
2017-08-24,117.52,118.14,116.26,116.26,554941,117.52,118.14,116.26,116.26,554941,0.0,1.0
2017-08-25,117.6,118.95,117.5,117.64,404442,117.6,118.95,117.5,117.64,404442,0.0,1.0
2017-08-28,117.71,118.37,117.13,117.59,260090,117.71,118.37,117.13,117.59,260090,0.0,1.0
2017-08-29,117.74,117.84,116.3423,117.15,281501,117.74,117.84,116.3423,117.15,281501,0.0,1.0
2017-08-30,118.64,119.22,117.56,117.92,474330,118.64,119.22,117.56,117.92,474330,0.0,1.0
2017-08-31,119.38,119.74,118.09,118.34,661789,119.38,119.74,118.09,118.34,661789,0.0,1.0
2017-09-01,118.57,119.91,118.3,119.91,379190,118.57,119.91,118.3,119.91,379190,0.0,1.0
2017-09-05,116.45,118.47,116.12,118.16,735093,116.45,118.47,116.12,118.16,735093,0.0,1.0
2017-09-06,116.58,116.93,115.95,116.63,862304,116.58,116.93,115.95,116.63,862304,0.0,1.0
2017-09-07,115.66,116.96,114.93,116.93,686147,115.66,116.96,114.93,116.93,686147,0.0,1.0
2017-09-08,115.56,115.92,114.76,115.21,477379,115.56,115.92,114.76,115.21,477379,0.0,1.0
2017-09-11,117.55,117.99,116.25,116.25,709032,117.55,117.99,116.25,116.25,709032,0.0,1.0
2017-09-12,117.58,119.03,117.07,117.84,664623,117.58,119.03,117.07,117.84,664623,0.0,1.0
2017-09-13,116.54,117.31,116.15,117.31,316282,116.54,117.31,116.15,117.31,316282,0.0,1.0
2017-09-14,116.91,117.02,116.0,116.21,677036,116.91,117.02,116.0,116.21,677036,0.0,1.0
2017-09-15,116.62,117.22,116.23,116.74,1159475,116.62,117.22,116.23,116.74,1159475,0.0,1.0
2017-09-18,116.9,117.47,116.55,116.79,1042683,116.9,117.47,116.55,116.79,1042683,0.0,1.0
2017-09-19,116.76,117.63,116.43,117.5,606948,116.76,117.63,116.43,117.5,606948,0.0,1.0
2017-09-20,116.83,117.32,115.91,116.42,636563,116.83,117.32,115.91,116.42,636563,0.0,1.0
2017-09-21,117.71,118.24,116.35,116.84,763605,117.71,118.24,116.35,116.84,763605,0.0,1.0
2017-09-22,119.73,120.92,117.47,117.63,989349,119.73,120.92,117.47,117.63,989349,0.0,1.0
2017-09-25,118.81,119.88,118.03,119.34,636127,118.81,119.88,118.03,119.34,636127,0.0,1.0
2017-09-26,118.61,119.54,118.4,119.44,387291,118.61,119.54,118.4,119.44,387291,0.0,1.0
2017-09-27,121.06,121.77,118.83,118.89,562494,121.06,121.77,118.83,118.89,562494,0.0,1.0
2017-09-28,121.43,123.14,120.52,120.52,1107108,121.43,123.14,120.52,120.52,1107108,0.0,1.0
2017-09-29,120.56,122.59,120.35,122.09,790098,120.56,122.59,120.35,122.09,790098,0.0,1.0
2017-10-02,123.72,124.03,120.81,120.81,618228,123.72,124.03,120.81,120.81,618228,0.0,1.0
2017-10-03,117.82,122.95,117.55,122.42,1367190,117.82,122.95,117.55,122.42,1367190,0.0,1.0
2017-10-04,119.35,119.92,117.82,117.86,700221,119.35,119.92,117.82,117.86,700221,0.0,1.0
2017-10-05,120.1,120.9,118.9,119.26,556639,120.1,120.9,118.9,119.26,556639,0.0,1.0
2017-10-06,119.0,120.6,118.85,120.09,600737,119.0,120.6,118.85,120.09,600737,0.0,1.0
2017-10-09,116.3,119.92,116.24,118.8,862340,116.3,119.92,116.24,118.8,862340,0.0,1.0
2017-10-10,116.4,117.52,115.94,116.89,965373,116.4,117.52,115.94,116.89,965373,0.0,1.0
2017-10-11,115.99,116.27,114.63,116.13,881150,115.99,116.27,114.63,116.13,881150,0.0,1.0
2017-10-12,115.69,116.69,115.04,115.4,968652,115.69,116.69,115.04,115.4,968652,0.0,1.0
2017-10-13,116.7,116.83,115.45,115.76,988784,116.7,116.83,115.45,115.76,988784,0.0,1.0
2017-10-16,115.79,117.05,115.66,116.82,504880,115.79,117.05,115.66,116.82,504880,0.0,1.0
2017-10-17,116.28,116.5,115.67,116.16,604641,116.28,116.5,115.67,116.16,604641,0.0,1.0
2017-10-18,116.74,117.13,115.67,116.3,534123,116.74,117.13,115.67,116.3,534123,0.0,1.0
2017-10-19,117.39,117.54,115.53,116.46,357734,117.39,117.54,115.53,116.46,357734,0.0,1.0
2017-10-20,119.48,119.95,117.75,118.0,804756,119.48,119.95,117.75,118.0,804756,0.0,1.0
2017-10-23,118.27,119.53,118.14,119.46,693968,118.27,119.53,118.14,119.46,693968,0.0,1.0
2017-10-24,119.15,119.45,118.33,118.33,633501,119.15,119.45,118.33,118.33,633501,0.0,1.0
2017-10-25,119.31,119.89,118.08,118.67,1005560,119.31,119.89,118.08,118.67,1005560,0.0,1.0
2017-10-26,124.05,127.48,118.76,119.5,2405103,124.05,127.48,118.76,119.5,2405103,0.0,1.0
2017-10-27,121.18,126.39,120.33,124.27,1409116,121.18,126.39,120.33,124.27,1409116,0.0,1.0
2017-10-30,119.63,121.88,119.35,120.7,1254025,119.63,121.88,119.35,120.7,1254025,0.0,1.0
2017-10-31,121.27,121.48,119.41,119.95,938283,121.27,121.48,119.41,119.95,938283,0.0,1.0
2017-11-01,120.6,121.88,119.91,120.94,927184,120.6,121.88,119.91,120.94,927184,0.0,1.0
2017-11-02,121.01,121.66,119.51,119.52,946511,121.01,121.66,119.51,119.52,946511,0.0,1.0
2017-11-03,119.65,121.4,119.5,120.51,784816,119.65,121.4,119.5,120.51,784816,0.0,1.0
2017-11-06,120.2,121.41,119.6,119.6,815817,120.2,121.41,119.6,119.6,815817,0.0,1.0
2017-11-07,120.13,120.47,119.57,120.13,586410,120.13,120.47,119.57,120.13,586410,0.0,1.0
2017-11-08,121.34,121.8,119.66,120.21,651221,121.34,121.8,119.66,120.21,651221,0.0,1.0
2017-11-09,120.96,122.15,120.39,120.82,758048,120.96,122.15,120.39,120.82,758048,0.0,1.0
2017-11-10,119.71,120.94,119.61,120.6,659422,119.71,120.94,119.61,120.6,659422,0.0,1.0
2017-11-13,120.85,121.03,119.4,119.5,500341,120.85,121.03,119.4,119.5,500341,0.0,1.0
2017-11-14,121.22,121.48,119.77,120.4,422805,121.22,121.48,119.77,120.4,422805,0.0,1.0
2017-11-15,119.79,121.2,119.64,120.74,435827,119.79,121.2,119.64,120.74,435827,0.0,1.0
2017-11-16,122.06,122.165,119.53,120.8,579281,122.06,122.165,119.53,120.8,579281,0.0,1.0
2017-11-17,123.58,123.74,121.19,121.81,558339,123.58,123.74,121.19,121.81,558339,0.0,1.0
2017-11-20,122.54,123.95,122.12,123.58,744969,122.54,123.95,122.12,123.58,744969,0.0,1.0
2017-11-21,122.45,123.43,121.22,123.27,732584,122.45,123.43,121.22,123.27,732584,0.0,1.0
2017-11-22,122.02,123.14,121.59,122.41,557426,122.02,123.14,121.59,122.41,557426,0.0,1.0
2017-11-24,123.19,123.32,121.71,122.25,382514,123.19,123.32,121.71,122.25,382514,0.0,1.0
2017-11-27,123.7,124.27,122.89,123.32,625559,123.7,124.27,122.89,123.32,625559,0.0,1.0
2017-11-28,126.67,127.29,123.9,124.15,748898,126.67,127.29,123.9,124.15,748898,0.0,1.0
2017-11-29,129.86,129.99,126.02,127.27,1117793,129.86,129.99,126.02,127.27,1117793,0.0,1.0
2017-11-30,134.2,134.5,129.16,130.21,2272176,134.2,134.5,129.16,130.21,2272176,0.0,1.0
2017-12-01,132.71,134.19,130.74,134.19,1015587,132.71,134.19,130.74,134.19,1015587,0.0,1.0
2017-12-04,132.53,134.24,132.38,133.29,893549,132.53,134.24,132.38,133.29,893549,0.0,1.0
2017-12-05,132.6,133.46,131.99,132.63,706989,132.6,133.46,131.99,132.63,706989,0.0,1.0
2017-12-06,131.47,132.95,130.73,132.31,674095,131.47,132.95,130.73,132.31,674095,0.0,1.0
2017-12-07,131.83,132.32,130.83,131.28,604573,131.83,132.32,130.83,131.28,604573,0.0,1.0
2017-12-08,132.74,132.77,131.425,132.7,523347,132.74,132.77,131.425,132.7,523347,0.0,1.0
2017-12-11,133.15,133.22,132.03,132.54,942042,133.15,133.22,132.03,132.54,942042,0.0,1.0
2017-12-12,135.49,136.35,132.51,133.14,1186778,135.49,136.35,132.51,133.14,1186778,0.0,1.0
2017-12-13,131.0,134.2,130.86,134.2,1028287,131.0,134.2,130.86,134.2,1028287,0.0,1.0
2017-12-14,130.23,131.92,130.15,131.26,724390,130.23,131.92,130.15,131.26,724390,0.0,1.0
2017-12-15,131.06,132.5,130.17,131.16,1484152,131.06,132.5,130.17,131.16,1484152,0.0,1.0
2017-12-18,131.87,133.61,131.5,132.18,578933,131.87,133.61,131.5,132.18,578933,0.0,1.0
2017-12-19,131.51,132.2,131.1,131.57,395118,131.51,132.2,131.1,131.57,395118,0.0,1.0
2017-12-20,131.45,132.17,129.7,131.67,526961,131.45,132.17,129.7,131.67,526961,0.0,1.0
2017-12-21,132.36,133.03,131.45,132.01,535388,132.36,133.03,131.45,132.01,535388,0.0,1.0
2017-12-22,132.37,132.68,131.54,132.43,253687,132.37,132.68,131.54,132.43,253687,0.0,1.0
2017-12-26,131.26,132.94,131.105,132.2,271837,131.26,132.94,131.105,132.2,271837,0.0,1.0
2017-12-27,131.75,132.12,131.055,131.38,263164,131.75,132.12,131.055,131.38,263164,0.0,1.0
2017-12-28,132.08,132.18,131.105,131.88,266902,132.08,132.18,131.105,131.88,266902,0.0,1.0
2017-12-29,131.22,132.56,131.14,132.44,328478,131.22,132.56,131.14,132.44,328478,0.0,1.0
2018-01-02,132.58,132.78,131.31,131.64,400466,132.58,132.78,131.31,131.64,400466,0.0,1.0
2018-01-03,134.04,134.85,132.675,132.84,787899,134.04,134.85,132.675,132.84,787899,0.0,1.0
2018-01-04,137.12,138.66,136.52,138.3,779183,137.12,138.66,136.52,138.3,779183,0.0,1.0
2018-01-05,136.18,139.4,135.85,139.0,845497,136.18,139.4,135.85,139.0,845497,0.0,1.0
2018-01-08,137.62,137.89,134.55,135.88,403742,137.62,137.89,134.55,135.88,403742,0.0,1.0
2018-01-09,137.84,138.5,137.055,138.23,473626,137.84,138.5,137.055,138.23,473626,0.0,1.0
2018-01-10,139.0,139.62,137.37,137.37,591186,139.0,139.62,137.37,137.37,591186,0.0,1.0
2018-01-11,139.77,140.5,138.7,138.9,432788,139.77,140.5,138.7,138.9,432788,0.0,1.0
2018-01-12,141.81,141.88,139.83,140.07,398041,141.81,141.88,139.83,140.07,398041,0.0,1.0
2018-01-16,140.52,142.6,140.15,141.79,559992,140.52,142.6,140.15,141.79,559992,0.0,1.0
2018-01-17,139.55,141.3,137.5,139.0,734651,139.55,141.3,137.5,139.0,734651,0.0,1.0
2018-01-18,138.0,140.0,137.98,139.24,524724,138.0,140.0,137.98,139.24,524724,0.0,1.0
2018-01-19,138.76,139.56,138.19,138.7,684426,138.76,139.56,138.19,138.7,684426,0.0,1.0
2018-01-22,141.06,141.33,137.75,138.7,887179,141.06,141.33,137.75,138.7,887179,0.0,1.0
2018-01-23,142.59,143.2159,141.08,141.49,624935,142.59,143.2159,141.08,141.49,624935,0.0,1.0
2018-01-24,142.13,143.0,140.82,142.76,1002684,142.13,143.0,140.82,142.76,1002684,0.0,1.0
2018-01-25,134.94,144.45,134.84,144.27,1830306,134.94,144.45,134.84,144.27,1830306,0.0,1.0
2018-01-26,138.24,139.25,136.13,136.13,1904143,138.24,139.25,136.13,136.13,1904143,0.0,1.0
2018-01-29,138.89,139.67,137.315,138.06,974447,138.89,139.67,137.315,138.06,974447,0.0,1.0
2018-01-30,140.95,141.24,137.51,138.06,1029553,140.95,141.24,137.51,138.06,1029553,0.0,1.0
2018-01-31,144.54,144.61,140.28,140.89,1280320,144.54,144.61,140.28,140.89,1280320,0.0,1.0
2018-02-01,145.03,146.0,143.4,144.57,1100925,145.03,146.0,143.4,144.57,1100925,0.0,1.0
2018-02-02,144.13,145.36,142.83,142.84,1219689,144.13,145.36,142.83,142.84,1219689,0.0,1.0
2018-02-05,136.18,143.94,136.14,142.55,1149338,136.18,143.94,136.14,142.55,1149338,0.0,1.0
2018-02-06,139.73,140.07,133.14,133.58,1352406,139.73,140.07,133.14,133.58,1352406,0.0,1.0
2018-02-07,141.39,142.46,138.98,139.16,891109,141.39,142.46,138.98,139.16,891109,0.0,1.0
2018-02-08,137.25,141.66,137.24,141.42,873912,137.25,141.66,137.24,141.42,873912,0.0,1.0
2018-02-09,138.64,139.69,134.83,138.81,902856,138.64,139.69,134.83,138.81,902856,0.0,1.0
2018-02-12,140.15,141.14,138.18,139.55,615856,140.15,141.14,138.18,139.55,615856,0.0,1.0
2018-02-13,142.43,142.75,133.89,133.89,630404,142.43,142.75,133.89,133.89,630404,0.0,1.0
2018-02-14,143.5,144.31,141.07,141.76,621140,143.5,144.31,141.07,141.76,621140,0.0,1.0
2018-02-15,145.39,145.85,143.0,144.67,593455,145.39,145.85,143.0,144.67,593455,0.0,1.0
2018-02-16,145.03,146.06,144.64,144.84,409019,145.03,146.06,144.64,144.84,409019,0.0,1.0
2018-02-20,143.04,145.405,142.97,143.99,753716,143.04,145.405,142.97,143.99,753716,0.0,1.0
2018-02-21,144.66,146.51,142.88,143.41,630076,144.66,146.51,142.88,143.41,630076,0.0,1.0
2018-02-22,143.87,146.31,143.45,145.22,632423,143.87,146.31,143.45,145.22,632423,0.0,1.0
2018-02-23,147.33,147.36,144.57,144.65,463159,147.33,147.36,144.57,144.65,463159,0.0,1.0
2018-02-26,151.03,151.33,147.47,147.86,917487,151.03,151.33,147.47,147.86,917487,0.0,1.0
2018-02-27,150.84,153.08,150.4725,151.54,1113735,150.84,153.08,150.4725,151.54,1113735,0.0,1.0
2018-02-28,148.52,151.81,148.5,151.81,806775,148.52,151.81,148.5,151.81,806775,0.0,1.0
2018-03-01,146.55,149.24,145.74,148.81,662974,146.55,149.24,145.74,148.81,662974,0.0,1.0
2018-03-02,148.34,148.57,145.21,145.21,511898,148.34,148.57,145.21,145.21,511898,0.0,1.0
2018-03-05,150.84,151.16,146.875,147.67,775985,150.84,151.16,146.875,147.67,775985,0.0,1.0
2018-03-06,152.14,152.61,150.86,151.83,381428,152.14,152.61,150.86,151.83,381428,0.0,1.0
2018-03-07,153.32,153.91,150.83,150.83,657639,153.32,153.91,150.83,150.83,657639,0.0,1.0
2018-03-08,147.06,153.25,144.12,153.25,1412322,147.06,153.25,144.12,153.25,1412322,0.0,1.0
2018-03-09,147.48,149.77,145.94,148.2,893480,147.48,149.77,145.94,148.2,893480,0.0,1.0
2018-03-12,146.78,148.29,146.28,147.98,637446,146.78,148.29,146.28,147.98,637446,0.0,1.0
2018-03-13,147.84,148.86,146.67,147.75,741284,147.84,148.86,146.67,147.75,741284,0.0,1.0
2018-03-14,147.92,149.36,147.3,148.54,567987,147.92,149.36,147.3,148.54,567987,0.0,1.0
2018-03-15,148.15,149.3,146.74,148.14,618032,148.15,149.3,146.74,148.14,618032,0.0,1.0
2018-03-16,148.18,150.21,147.41,148.24,729862,148.18,150.21,147.41,148.24,729862,0.0,1.0
2018-03-19,146.8,148.76,145.84,147.46,507813,146.8,148.76,145.84,147.46,507813,0.0,1.0
2018-03-20,148.9,149.32,147.11,147.11,467564,148.9,149.32,147.11,147.11,467564,0.0,1.0
2018-03-21,149.55,151.07,148.3,149.3,558613,149.55,151.07,148.3,149.3,558613,0.0,1.0
2018-03-22,146.27,149.43,146.24,148.24,511295,146.27,149.43,146.24,148.24,511295,0.0,1.0
2018-03-23,144.51,147.86,144.49,147.34,542564,144.51,147.86,144.49,147.34,542564,0.0,1.0
2018-03-26,147.6,147.72,144.33,146.0,588980,147.6,147.72,144.33,146.0,588980,0.0,1.0
2018-03-27,144.96,148.97,144.26,148.4,618258,144.96,148.97,144.26,148.4,618258,0.0,1.0
2018-03-28,142.61,145.36,142.38,144.93,518449,142.61,145.36,142.38,144.93,518449,0.0,1.0
2018-03-29,144.61,145.26,142.07,143.59,521671,144.61,145.26,142.07,143.59,521671,0.0,1.0
2018-04-02,140.71,144.33,139.84,143.93,723286,140.71,144.33,139.84,143.93,723286,0.0,1.0
2018-04-03,142.34,143.05,141.06,141.95,697359,142.34,143.05,141.06,141.95,697359,0.0,1.0
2018-04-04,143.41,143.86,138.67,140.15,729417,143.41,143.86,138.67,140.15,729417,0.0,1.0
2018-04-05,143.24,144.8699,143.11,144.23,646215,143.24,144.8699,143.11,144.23,646215,0.0,1.0
2018-04-06,140.71,143.44,139.72,142.29,560917,140.71,143.44,139.72,142.29,560917,0.0,1.0
2018-04-09,140.78,143.23,139.68,141.74,479847,140.78,143.23,139.68,141.74,479847,0.0,1.0
2018-04-10,144.94,145.61,141.5276,142.49,720451,144.94,145.61,141.5276,142.49,720451,0.0,1.0
2018-04-11,145.39,146.65,144.16,144.19,507020,145.39,146.65,144.16,144.19,507020,0.0,1.0
2018-04-12,148.35,149.1,146.39,146.6,396219,148.35,149.1,146.39,146.6,396219,0.0,1.0
2018-04-13,155.06,157.2,153.1001,153.62,1798428,155.06,157.2,153.1001,153.62,1798428,0.0,1.0
2018-04-16,155.25,156.3,153.98,156.0,970202,155.25,156.3,153.98,156.0,970202,0.0,1.0
2018-04-17,158.67,161.5799,155.43,155.83,1166734,158.67,161.5799,155.43,155.83,1166734,0.0,1.0
2018-04-18,157.99,159.9892,156.77,159.22,648463,157.99,159.9892,156.77,159.22,648463,0.0,1.0
2018-04-19,157.76,159.12,156.79,157.91,594361,157.76,159.12,156.79,157.91,594361,0.0,1.0
2018-04-20,156.96,158.69,156.08,158.17,554701,156.96,158.69,156.08,158.17,554701,0.0,1.0
2018-04-23,157.72,158.81,156.37,157.27,553667,157.72,158.81,156.37,157.27,553667,0.0,1.0
2018-04-24,157.14,159.87,154.83,158.74,658811,157.14,159.87,154.83,158.74,658811,0.0,1.0
2018-04-25,157.07,157.97,155.67,157.01,896943,157.07,157.97,155.67,157.01,896943,0.0,1.0
2018-04-26,158.47,161.99,155.7,159.62,1311288,158.47,161.99,155.7,159.62,1311288,0.0,1.0
2018-04-27,160.84,161.71,158.77,159.05,758052,160.84,161.71,158.77,159.05,758052,0.0,1.0
2018-04-30,163.09,163.48,160.5,160.84,1182204,163.09,163.48,160.5,160.84,1182204,0.0,1.0
2018-05-01,164.67,164.88,160.21,160.7,1018864,164.67,164.88,160.21,160.7,1018864,0.0,1.0
2018-05-02,165.72,166.86,162.0,162.58,935617,165.72,166.86,162.0,162.58,935617,0.0,1.0
2018-05-03,168.32,168.63,164.09,164.54,1013731,168.32,168.63,164.09,164.54,1013731,0.0,1.0
2018-05-04,168.13,168.64,166.58,167.35,1114666,168.13,168.64,166.58,167.35,1114666,0.0,1.0
2018-05-07,169.2,170.21,168.01,168.52,812389,169.2,170.21,168.01,168.52,812389,0.0,1.0
2018-05-08,169.63,170.92,168.58,170.82,808001,169.63,170.92,168.58,170.82,808001,0.0,1.0
2018-05-09,172.0,172.41,169.45,169.94,770199,172.0,172.41,169.45,169.94,770199,0.0,1.0
2018-05-10,172.76,174.26,172.12,172.99,802887,172.76,174.26,172.12,172.99,802887,0.0,1.0
2018-05-11,171.76,172.79,170.23,172.3,653996,171.76,172.79,170.23,172.3,653996,0.0,1.0
2018-05-14,172.59,173.35,170.93,172.0,472761,172.59,173.35,170.93,172.0,472761,0.0,1.0
2018-05-15,171.2,172.27,169.82,171.99,746992,171.2,172.27,169.82,171.99,746992,0.0,1.0
2018-05-16,171.04,171.82,169.36,170.33,695966,171.04,171.82,169.36,170.33,695966,0.0,1.0
2018-05-17,171.14,171.92,169.46,170.18,669661,171.14,171.92,169.46,170.18,669661,0.0,1.0
2018-05-18,172.27,172.78,170.23,170.89,687031,172.27,172.78,170.23,170.89,687031,0.0,1.0
2018-05-21,174.41,175.54,173.29,173.29,596415,174.41,175.54,173.29,173.29,596415,0.0,1.0
2018-05-22,173.96,176.33,173.46,175.22,589057,173.96,176.33,173.46,175.22,589057,0.0,1.0
2018-05-23,174.57,174.7,172.72,173.22,494904,174.57,174.7,172.72,173.22,494904,0.0,1.0
2018-05-24,173.41,174.98,172.41,174.23,420132,173.41,174.98,172.41,174.23,420132,0.0,1.0
2018-05-25,174.8,175.21,173.31,173.57,405374,174.8,175.21,173.31,173.57,405374,0.0,1.0
2018-05-29,172.75,174.025,171.69,173.64,558188,172.75,174.025,171.69,173.64,558188,0.0,1.0
2018-05-30,173.16,173.86,171.73,173.86,547835,173.16,173.86,171.73,173.86,547835,0.0,1.0
2018-05-31,173.11,174.805,171.59,173.21,1557453,173.11,174.805,171.59,173.21,1557453,0.0,1.0
2018-06-01,175.19,176.34,174.025,174.57,664999,175.19,176.34,174.025,174.57,664999,0.0,1.0
2018-06-04,176.19,176.4366,174.52,175.97,611307,176.19,176.4366,174.52,175.97,611307,0.0,1.0
2018-06-05,177.93,178.02,176.23,176.77,535374,177.93,178.02,176.23,176.77,535374,0.0,1.0
2018-06-06,178.82,179.03,177.41,178.09,658741,178.82,179.03,177.41,178.09,658741,0.0,1.0
2018-06-07,176.92,179.62,175.17,179.22,564921,176.92,179.62,175.17,179.22,564921,0.0,1.0
2018-06-08,176.8,177.33,174.98,176.41,367121,176.8,177.33,174.98,176.41,367121,0.0,1.0
2018-06-11,176.94,177.89,176.61,177.43,523811,176.94,177.89,176.61,177.43,523811,0.0,1.0
2018-06-12,177.57,177.7,175.725,176.58,512796,177.57,177.7,175.725,176.58,512796,0.0,1.0
2018-06-13,179.77,180.92,177.97,177.97,557798,179.77,180.92,177.97,177.97,557798,0.0,1.0
2018-06-14,181.64,181.84,179.92,180.0,660553,181.64,181.84,179.92,180.0,660553,0.0,1.0
2018-06-15,182.5,182.75,179.25,180.99,1140555,182.5,182.75,179.25,180.99,1140555,0.0,1.0
2018-06-18,181.28,182.395,179.84,181.52,615656,181.28,182.395,179.84,181.52,615656,0.0,1.0
2018-06-19,179.54,179.88,174.87,178.37,957113,179.54,179.88,174.87,178.37,957113,0.0,1.0
2018-06-20,181.99,183.27,180.01,180.55,566675,181.99,183.27,180.01,180.55,566675,0.0,1.0
2018-06-21,180.2,183.22,179.31,182.49,665435,180.2,183.22,179.31,182.49,665435,0.0,1.0
2018-06-22,171.47,178.89,171.11,178.89,1163698,171.47,178.89,171.11,178.89,1163698,0.0,1.0
2018-06-25,170.05,171.33,168.025,170.6,916951,170.05,171.33,168.025,170.6,916951,0.0,1.0
2018-06-26,172.48,173.39,170.32,170.65,630888,172.48,173.39,170.32,170.65,630888,0.0,1.0
2018-06-27,170.4,173.66,170.38,172.31,581787,170.4,173.66,170.38,172.31,581787,0.0,1.0
2018-06-28,172.98,173.61,170.03,170.25,391841,172.98,173.61,170.03,170.25,391841,0.0,1.0
2018-06-29,172.45,175.21,172.36,173.51,439351,172.45,175.21,172.36,173.51,439351,0.0,1.0
2018-07-02,174.48,174.56,169.6972,171.3,449183,174.48,174.56,169.6972,171.3,449183,0.0,1.0
2018-07-03,174.73,175.89,174.18,175.37,271842,174.73,175.89,174.18,175.37,271842,0.0,1.0
2018-07-05,176.57,176.85,174.37,175.48,652694,176.57,176.85,174.37,175.48,652694,0.0,1.0
2018-07-06,177.25,177.91,175.47,176.83,317733,177.25,177.91,175.47,176.83,317733,0.0,1.0
2018-07-09,177.91,177.99,175.77,177.76,487065,177.91,177.99,175.77,177.76,487065,0.0,1.0
2018-07-10,178.62,179.22,176.6528,177.3,571933,178.62,179.22,176.6528,177.3,571933,0.0,1.0
2018-07-11,174.93,176.9,170.12,176.9,942762,174.93,176.9,170.12,176.9,942762,0.0,1.0
2018-07-12,177.35,178.38,175.79,176.08,503988,177.35,178.38,175.79,176.08,503988,0.0,1.0
2018-07-13,176.03,178.98,174.12,177.68,662450,176.03,178.98,174.12,177.68,662450,0.0,1.0
2018-07-16,175.68,178.47,175.11,176.64,528581,175.68,178.47,175.11,176.64,528581,0.0,1.0
2018-07-17,176.75,177.68,174.95,174.95,614013,176.75,177.68,174.95,174.95,614013,0.0,1.0
2018-07-18,179.45,180.11,176.7,176.73,694153,179.45,180.11,176.7,176.73,694153,0.0,1.0
2018-07-19,171.69,174.95,169.71,173.33,961376,171.69,174.95,169.71,173.33,961376,0.0,1.0
2018-07-20,172.38,173.82,171.58,172.46,868160,172.38,173.82,171.58,172.46,868160,0.0,1.0
2018-07-23,172.62,173.6,170.97,171.68,657899,172.62,173.6,170.97,171.68,657899,0.0,1.0
2018-07-24,172.46,174.78,171.65,173.66,857457,172.46,174.78,171.65,173.66,857457,0.0,1.0
2018-07-25,175.2,175.565,172.08,173.49,855744,175.2,175.565,172.08,173.49,855744,0.0,1.0
2018-07-26,177.08,178.99,169.0,178.99,1236171,177.08,178.99,169.0,178.99,1236171,0.0,1.0
2018-07-27,174.23,178.44,173.24,177.71,639128,174.23,178.44,173.24,177.71,639128,0.0,1.0
2018-07-30,170.13,173.93,169.395,173.46,688154,170.13,173.93,169.395,173.46,688154,0.0,1.0
2018-07-31,171.38,172.85,170.34,171.35,678709,171.38,172.85,170.34,171.35,678709,0.0,1.0
2018-08-01,170.6,174.12,170.06,171.86,617399,170.6,174.12,170.06,171.86,617399,0.0,1.0
2018-08-02,172.26,173.07,168.77,168.99,788608,172.26,173.07,168.77,168.99,788608,0.0,1.0
2018-08-03,172.23,174.07,172.15,172.15,588522,172.23,174.07,172.15,172.15,588522,0.0,1.0
2018-08-06,175.44,175.77,170.58,171.69,649904,175.44,175.77,170.58,171.69,649904,0.0,1.0
2018-08-07,176.71,177.86,175.28,175.28,535406,176.71,177.86,175.28,175.28,535406,0.0,1.0
2018-08-08,179.0,180.0,176.3,176.67,724407,179.0,180.0,176.3,176.67,724407,0.0,1.0
2018-08-09,179.91,181.09,179.0,179.0,617905,179.91,181.09,179.0,179.0,617905,0.0,1.0
2018-08-10,179.98,180.52,178.71,179.15,345154,179.98,180.52,178.71,179.15,345154,0.0,1.0
2018-08-13,179.85,182.32,179.675,180.0,423698,179.85,182.32,179.675,180.0,423698,0.0,1.0
2018-08-14,181.55,182.48,179.62,180.48,479100,181.55,182.48,179.62,180.48,479100,0.0,1.0
2018-08-15,178.96,181.48,176.0,180.31,563356,178.96,181.48,176.0,180.31,563356,0.0,1.0
2018-08-16,178.62,181.67,178.23,180.77,529189,178.62,181.67,178.23,180.77,529189,0.0,1.0
2018-08-17,180.68,180.89,177.97,177.97,574078,180.68,180.89,177.97,177.97,574078,0.0,1.0
2018-08-20,183.22,184.05,181.635,181.71,642949,183.22,184.05,181.635,181.71,642949,0.0,1.0
2018-08-21,183.67,184.583,180.6775,182.99,416105,183.67,184.583,180.6775,182.99,416105,0.0,1.0
2018-08-22,184.82,185.0,182.84,183.85,376725,184.82,185.0,182.84,183.85,376725,0.0,1.0
2018-08-23,185.63,186.21,183.574,184.69,419224,185.63,186.21,183.574,184.69,419224,0.0,1.0
2018-08-24,187.64,188.62,185.7535,186.37,445936,187.64,188.62,185.7535,186.37,445936,0.0,1.0
2018-08-27,188.4,189.53,188.04,188.5,378705,188.4,189.53,188.04,188.5,378705,0.0,1.0
2018-08-28,189.65,189.65,188.32,188.4,327967,189.65,189.65,188.32,188.4,327967,0.0,1.0
2018-08-29,190.43,191.16,189.54,189.98,691328,190.43,191.16,189.54,189.98,691328,0.0,1.0
2018-08-30,188.82,190.405,188.69,189.98,361769,188.82,190.405,188.69,189.98,361769,0.0,1.0
2018-08-31,189.12,190.145,187.91,188.5,735034,189.12,190.145,187.91,188.5,735034,0.0,1.0
2018-09-04,190.84,191.78,187.0186,188.76,535512,190.84,191.78,187.0186,188.76,535512,0.0,1.0
2018-09-05,189.72,192.92,188.37,191.37,632055,189.72,192.92,188.37,191.37,632055,0.0,1.0
2018-09-06,190.18,191.38,189.48,189.75,377935,190.18,191.38,189.48,189.75,377935,0.0,1.0
2018-09-07,190.11,191.11,187.57,189.39,375575,190.11,191.11,187.57,189.39,375575,0.0,1.0
2018-09-10,191.32,191.61,190.51,191.09,457756,191.32,191.61,190.51,191.09,457756,0.0,1.0
2018-09-11,191.11,192.21,189.41,191.92,401497,191.11,192.21,189.41,191.92,401497,0.0,1.0
2018-09-12,190.58,191.31,189.1017,191.29,323085,190.58,191.31,189.1017,191.29,323085,0.0,1.0
2018-09-13,192.27,192.42,190.55,191.26,364509,192.27,192.42,190.55,191.26,364509,0.0,1.0
2018-09-14,194.6,194.82,192.05,192.82,505698,194.6,194.82,192.05,192.82,505698,0.0,1.0
2018-09-17,193.65,195.27,192.78,194.45,522956,193.65,195.27,192.78,194.45,522956,0.0,1.0
2018-09-18,194.61,195.32,191.825,193.62,498779,194.61,195.32,191.825,193.62,498779,0.0,1.0
2018-09-19,193.24,195.24,192.02,194.28,358447,193.24,195.24,192.02,194.28,358447,0.0,1.0
2018-09-20,194.85,195.95,193.37,194.07,454776,194.85,195.95,193.37,194.07,454776,0.0,1.0
2018-09-21,194.6,196.495,194.265,195.11,739954,194.6,196.495,194.265,195.11,739954,0.0,1.0
2018-09-24,195.41,195.94,191.99,194.38,452346,195.41,195.94,191.99,194.38,452346,0.0,1.0
2018-09-25,196.82,197.7,193.7401,195.97,480353,196.82,197.7,193.7401,195.97,480353,0.0,1.0
2018-09-26,195.4,197.59,195.155,196.5,817775,195.4,197.59,195.155,196.5,817775,0.0,1.0
2018-09-27,196.74,198.3,195.4,195.88,495466,196.74,198.3,195.4,195.88,495466,0.0,1.0
2018-09-28,199.42,199.71,196.29,196.43,552275,199.42,199.71,196.29,196.43,552275,0.0,1.0
2018-10-01,190.88,195.41,188.37,193.68,1231300,190.88,195.41,188.37,193.68,1231300,0.0,1.0
2018-10-02,187.51,189.94,186.7,189.81,914232,187.51,189.94,186.7,189.81,914232,0.0,1.0
2018-10-03,186.58,188.12,185.74,188.04,1106272,186.58,188.12,185.74,188.04,1106272,0.0,1.0
2018-10-04,182.98,187.15,181.4,185.81,795337,182.98,187.15,181.4,185.81,795337,0.0,1.0
2018-10-05,182.66,184.96,181.9,182.74,671223,182.66,184.96,181.9,182.74,671223,0.0,1.0
2018-10-08,179.01,182.25,177.12,182.04,784219,179.01,182.25,177.12,182.04,784219,0.0,1.0
2018-10-09,176.83,180.645,176.37,178.8,714460,176.83,180.645,176.37,178.8,714460,0.0,1.0
2018-10-10,169.19,175.57,169.0,175.34,1097447,169.19,175.57,169.0,175.34,1097447,0.0,1.0
2018-10-11,164.71,170.96,164.36,168.62,1272875,164.71,170.96,164.36,168.62,1272875,0.0,1.0
2018-10-12,167.73,169.82,166.18,167.54,1021208,167.73,169.82,166.18,167.54,1021208,0.0,1.0
2018-10-15,167.0,169.26,166.75,166.75,782489,167.0,169.26,166.75,166.75,782489,0.0,1.0
2018-10-16,169.67,170.05,166.974,168.89,988470,169.67,170.05,166.974,168.89,988470,0.0,1.0
2018-10-17,170.54,171.27,168.697,170.31,873184,170.54,171.27,168.697,170.31,873184,0.0,1.0
2018-10-18,169.88,172.59,169.15,170.36,747684,169.88,172.59,169.15,170.36,747684,0.0,1.0
2018-10-19,165.73,172.43,165.2,170.37,849778,165.73,172.43,165.2,170.37,849778,0.0,1.0
2018-10-22,169.22,170.7,165.9,165.9,1150098,169.22,170.7,165.9,165.9,1150098,0.0,1.0
2018-10-23,168.74,169.83,163.81,166.73,880826,168.74,169.83,163.81,166.73,880826,0.0,1.0
2018-10-24,161.6,169.71,161.25,167.92,911888,161.6,169.71,161.25,167.92,911888,0.0,1.0
2018-10-25,171.47,175.55,166.05,174.86,1506301,171.47,175.55,166.05,174.86,1506301,0.0,1.0
2018-10-26,170.38,172.82,166.52,168.75,1176247,170.38,172.82,166.52,168.75,1176247,0.0,1.0
2018-10-29,168.59,174.93,165.92,173.32,855889,168.59,174.93,165.92,173.32,855889,0.0,1.0
2018-10-30,171.44,171.61,166.9241,168.69,560859,171.44,171.61,166.9241,168.69,560859,0.0,1.0
2018-10-31,175.28,178.39,172.96,174.32,1122143,175.28,178.39,172.96,174.32,1122143,0.0,1.0
2018-11-01,179.09,179.34,174.605,175.13,967117,179.09,179.34,174.605,175.13,967117,0.0,1.0
2018-11-02,180.29,182.34,177.31,177.31,685599,180.29,182.34,177.31,177.31,685599,0.0,1.0
2018-11-05,180.82,181.5,177.23,180.2,538048,180.82,181.5,177.23,180.2,538048,0.0,1.0
2018-11-06,181.42,181.51,177.03,179.86,410881,181.42,181.51,177.03,179.86,410881,0.0,1.0
2018-11-07,188.46,189.09,178.345,182.45,1002340,188.46,189.09,178.345,182.45,1002340,0.0,1.0
2018-11-08,189.27,190.08,187.48,188.0,697030,189.27,190.08,187.48,188.0,697030,0.0,1.0
2018-11-09,183.24,188.865,181.3969,187.62,1012113,183.24,188.865,181.3969,187.62,1012113,0.0,1.0
2018-11-12,178.91,183.24,178.64,182.55,635783,178.91,183.24,178.64,182.55,635783,0.0,1.0
2018-11-13,176.79,180.63,176.01,178.9,608320,176.79,180.63,176.01,178.9,608320,0.0,1.0
2018-11-14,175.84,179.07,175.53,177.91,544766,175.84,179.07,175.53,177.91,544766,0.0,1.0
2018-11-15,179.2,179.54,174.2518,175.61,633796,179.2,179.54,174.2518,175.61,633796,0.0,1.0
2018-11-16,177.77,179.365,176.54,177.54,448507,177.77,179.365,176.54,177.54,448507,0.0,1.0
2018-11-19,169.54,177.685,168.95,177.62,870774,169.54,177.685,168.95,177.62,870774,0.0,1.0
2018-11-20,166.69,170.25,164.97,166.12,581254,166.69,170.25,164.97,166.12,581254,0.0,1.0
2018-11-21,168.62,170.23,167.11,168.33,536110,168.62,170.23,167.11,168.33,536110,0.0,1.0
2018-11-23,168.12,169.99,166.87,166.87,296769,168.12,169.99,166.87,166.87,296769,0.0,1.0
2018-11-26,170.62,170.9,168.47,170.27,413769,170.62,170.9,168.47,170.27,413769,0.0,1.0
2018-11-27,170.08,170.81,168.32,169.31,717410,170.08,170.81,168.32,169.31,717410,0.0,1.0
2018-11-28,176.54,177.27,171.01,171.01,719164,176.54,177.27,171.01,171.01,719164,0.0,1.0
2018-11-29,173.53,175.69,172.745,175.61,757867,173.53,175.69,172.745,175.61,757867,0.0,1.0
2018-11-30,171.97,174.15,171.66,173.65,739145,171.97,174.15,171.66,173.65,739145,0.0,1.0
2018-12-03,174.86,175.735,171.57,175.35,1268318,174.86,175.735,171.57,175.35,1268318,0.0,1.0
2018-12-04,169.55,176.7,168.96,174.5,997246,169.55,176.7,168.96,174.5,997246,0.0,1.0
2018-12-06,170.92,171.03,164.82,165.98,758248,170.92,171.03,164.82,165.98,758248,0.0,1.0
2018-12-07,165.32,172.4,164.265,170.93,610450,165.32,172.4,164.265,170.93,610450,0.0,1.0
2018-12-10,167.19,168.08,163.735,164.87,654727,167.19,168.08,163.735,164.87,654727,0.0,1.0
2018-12-11,167.29,170.65,166.3,169.95,501703,167.29,170.65,166.3,169.95,501703,0.0,1.0
2018-12-12,170.35,173.08,168.39,169.52,699413,170.35,173.08,168.39,169.52,699413,0.0,1.0
2018-12-13,169.02,172.4,168.37,171.0,773067,169.02,172.4,168.37,171.0,773067,0.0,1.0
2018-12-14,165.44,169.32,164.85,167.85,638142,165.44,169.32,164.85,167.85,638142,0.0,1.0
2018-12-17,163.07,165.53,162.26,164.99,1101790,163.07,165.53,162.26,164.99,1101790,0.0,1.0
2018-12-18,166.21,167.82,164.08,164.28,777576,166.21,167.82,164.08,164.28,777576,0.0,1.0
2018-12-19,162.2,168.83,161.29,167.03,618314,162.2,168.83,161.29,167.03,618314,0.0,1.0
2018-12-20,158.25,162.36,155.35,161.93,1060166,158.25,162.36,155.35,161.93,1060166,0.0,1.0
2018-12-21,154.62,160.76,154.33,158.77,1055743,154.62,160.76,154.33,158.77,1055743,0.0,1.0
2018-12-24,150.17,155.14,150.03,153.75,713482,150.17,155.14,150.03,153.75,713482,0.0,1.0
2018-12-26,157.3,157.38,149.8738,151.38,478327,157.3,157.38,149.8738,151.38,478327,0.0,1.0
2018-12-27,160.52,160.58,154.4,155.54,504353,160.52,160.58,154.4,155.54,504353,0.0,1.0
2018-12-28,160.63,163.09,159.5,161.18,357566,160.63,163.09,159.5,161.18,357566,0.0,1.0
2018-12-31,162.03,163.38,160.5,162.04,330634,162.03,163.38,160.5,162.04,330634,0.0,1.0
2019-01-02,161.18,162.91,158.19,158.19,758741,161.18,162.91,158.19,158.19,758741,0.0,1.0
2019-01-03,154.31,160.17,153.91,159.61,1227796,154.31,160.17,153.91,159.61,1227796,0.0,1.0
2019-01-04,159.79,160.13,156.3,156.7,805073,159.79,160.13,156.3,156.7,805073,0.0,1.0
2019-01-07,163.82,165.47,159.64,159.95,913329,163.82,165.47,159.64,159.95,913329,0.0,1.0
2019-01-08,164.82,166.37,161.95,165.17,634169,164.82,166.37,161.95,165.17,634169,0.0,1.0
2019-01-09,166.04,167.32,164.82,165.91,415155,166.04,167.32,164.82,165.91,415155,0.0,1.0
2019-01-10,165.6,166.9,163.94,163.94,554602,165.6,166.9,163.94,163.94,554602,0.0,1.0
2019-01-11,163.73,164.625,161.35,163.75,885698,163.73,164.625,161.35,163.75,885698,0.0,1.0
2019-01-14,162.85,163.84,161.03,161.92,729474,162.85,163.84,161.03,161.92,729474,0.0,1.0
2019-01-15,163.18,164.25,162.22,163.42,546332,163.18,164.25,162.22,163.42,546332,0.0,1.0
2019-01-16,161.86,165.015,161.06,163.18,757662,161.86,165.015,161.06,163.18,757662,0.0,1.0
2019-01-17,156.42,158.305,153.55,156.9,1223450,156.42,158.305,153.55,156.9,1223450,0.0,1.0
2019-01-18,158.64,159.34,156.7,157.54,1306513,158.64,159.34,156.7,157.54,1306513,0.0,1.0
2019-01-22,157.3,159.16,153.69,155.94,921570,157.3,159.16,153.69,155.94,921570,0.0,1.0
2019-01-23,159.64,160.76,155.85,158.34,1162655,159.64,160.76,155.85,158.34,1162655,0.0,1.0
2019-01-24,156.09,159.55,151.001,151.86,2096380,156.09,159.55,151.001,151.86,2096380,0.0,1.0
2019-01-25,158.5,159.84,156.79,157.93,746647,158.5,159.84,156.79,157.93,746647,0.0,1.0
2019-01-28,158.75,158.81,155.52,157.15,603412,158.75,158.81,155.52,157.15,603412,0.0,1.0
2019-01-29,157.63,159.34,157.43,159.26,462984,157.63,159.34,157.43,159.26,462984,0.0,1.0
2019-01-30,159.64,160.4,156.525,158.03,556701,159.64,160.4,156.525,158.03,556701,0.0,1.0
2019-01-31,160.95,161.66,159.31,159.31,843795,160.95,161.66,159.31,159.31,843795,0.0,1.0
2019-02-01,160.72,161.9,160.0,160.79,667314,160.72,161.9,160.0,160.79,667314,0.0,1.0
2019-02-04,162.84,163.12,159.5,159.5,531970,162.84,163.12,159.5,159.5,531970,0.0,1.0
2019-02-05,162.41,163.91,162.25,162.96,371114,162.41,163.91,162.25,162.96,371114,0.0,1.0
2019-02-06,163.96,164.46,162.17,162.24,389712,163.96,164.46,162.17,162.24,389712,0.0,1.0
2019-02-07,159.71,163.214,158.7,162.67,416614,159.71,163.214,158.7,162.67,416614,0.0,1.0
2019-02-08,160.92,161.19,157.88,158.83,700603,160.92,161.19,157.88,158.83,700603,0.0,1.0
2019-02-11,163.1,163.24,161.1,161.31,384639,163.1,163.24,161.1,161.31,384639,0.0,1.0
2019-02-12,165.1,166.52,163.6,163.63,430231,165.1,166.52,163.6,163.63,430231,0.0,1.0
2019-02-13,166.75,166.97,165.23,165.93,532833,166.75,166.97,165.23,165.93,532833,0.0,1.0
2019-02-14,168.74,169.89,165.51,166.38,715407,168.74,169.89,165.51,166.38,715407,0.0,1.0
2019-02-15,171.28,171.71,168.5,169.18,660545,171.28,171.71,168.5,169.18,660545,0.0,1.0
2019-02-19,169.81,171.27,169.34,170.68,704078,169.81,171.27,169.34,170.68,704078,0.0,1.0
2019-02-20,168.18,170.45,167.58,169.94,573981,168.18,170.45,167.58,169.94,573981,0.0,1.0
2019-02-21,169.82,170.04,167.19,168.27,438653,169.82,170.04,167.19,168.27,438653,0.0,1.0
2019-02-22,172.08,172.14,170.26,170.64,349846,172.08,172.14,170.26,170.64,349846,0.0,1.0
2019-02-25,171.59,173.44,171.42,173.19,684717,171.59,173.44,171.42,173.19,684717,0.0,1.0
2019-02-26,171.82,172.67,171.06,171.6,453112,171.82,172.67,171.06,171.6,453112,0.0,1.0
2019-02-27,171.38,171.78,169.89,171.46,272872,171.38,171.78,169.89,171.46,272872,0.0,1.0
2019-02-28,168.14,171.45,167.92,171.25,706662,168.14,171.45,167.92,171.25,706662,0.0,1.0
2019-03-01,166.53,168.33,165.42,167.6,756740,166.53,168.33,165.42,167.6,756740,0.0,1.0
2019-03-04,163.29,167.29,161.71,166.97,553662,163.29,167.29,161.71,166.97,553662,0.0,1.0
2019-03-05,162.15,163.4,161.97,163.24,511265,162.15,163.4,161.97,163.24,511265,0.0,1.0
2019-03-06,161.08,162.14,159.95,161.92,526989,161.08,162.14,159.95,161.92,526989,0.0,1.0
2019-03-07,158.99,161.245,157.91,160.63,783179,158.99,161.245,157.91,160.63,783179,0.0,1.0
2019-03-08,157.99,158.08,155.66,157.59,610530,157.99,158.08,155.66,157.59,610530,0.0,1.0
2019-03-11,162.09,162.16,158.61,158.61,563358,162.09,162.16,158.61,158.61,563358,0.0,1.0
2019-03-12,149.65,154.7,148.905,153.64,2278495,149.65,154.7,148.905,153.64,2278495,0.0,1.0
2019-03-13,151.75,153.12,149.15,149.78,1252421,151.75,153.12,149.15,149.78,1252421,0.0,1.0
2019-03-14,153.18,154.68,152.18,152.99,656054,153.18,154.68,152.18,152.99,656054,0.0,1.0
2019-03-15,153.69,155.12,153.48,153.57,908832,153.69,155.12,153.48,153.57,908832,0.0,1.0
2019-03-18,154.36,154.99,152.98,153.56,514386,154.36,154.99,152.98,153.56,514386,0.0,1.0
2019-03-19,154.26,156.15,153.7,155.33,639629,154.26,156.15,153.7,155.33,639629,0.0,1.0
2019-03-20,153.49,154.34,151.4,153.79,431330,153.49,154.34,151.4,153.79,431330,0.0,1.0
2019-03-21,155.83,156.55,153.49,153.49,477349,155.83,156.55,153.49,153.49,477349,0.0,1.0
2019-03-22,152.24,156.49,152.09,155.54,604534,152.24,156.49,152.09,155.54,604534,0.0,1.0
2019-03-25,151.14,152.62,150.14,151.7,401205,151.14,152.62,150.14,151.7,401205,0.0,1.0
2019-03-26,152.86,153.85,152.155,152.5,662190,152.86,153.85,152.155,152.5,662190,0.0,1.0
2019-03-27,152.06,154.29,150.51,152.62,514710,152.06,154.29,150.51,152.62,514710,0.0,1.0
2019-03-28,153.71,154.42,151.23,152.41,488387,153.71,154.42,151.23,152.41,488387,0.0,1.0
2019-03-29,156.93,157.35,155.01,156.73,772035,156.93,157.35,155.01,156.73,772035,0.0,1.0
2019-04-01,161.47,163.8,158.355,163.8,1002501,161.47,163.8,158.355,163.8,1002501,0.0,1.0
2019-04-02,165.32,165.89,158.4144,161.47,892399,165.32,165.89,158.4144,161.47,892399,0.0,1.0
2019-04-03,166.71,168.3,165.82,167.27,613276,166.71,168.3,165.82,167.27,613276,0.0,1.0
2019-04-04,166.0,167.44,164.32,166.72,526575,166.0,167.44,164.32,166.72,526575,0.0,1.0
2019-04-05,167.33,167.43,165.81,166.6,499066,167.33,167.43,165.81,166.6,499066,0.0,1.0
2019-04-08,167.88,167.91,165.43,167.05,308822,167.88,167.91,165.43,167.05,308822,0.0,1.0
2019-04-09,165.66,167.86,165.27,167.53,583275,165.66,167.86,165.27,167.53,583275,0.0,1.0
2019-04-10,168.15,168.19,164.98,165.43,564958,168.15,168.19,164.98,165.43,564958,0.0,1.0
2019-04-11,167.29,168.84,166.66,168.42,354220,167.29,168.84,166.66,168.42,354220,0.0,1.0
2019-04-12,167.01,168.69,166.75,168.29,659255,167.01,168.69,166.75,168.29,659255,0.0,1.0
2019-04-15,166.61,167.47,164.76,166.82,588333,166.61,167.47,164.76,166.82,588333,0.0,1.0
2019-04-16,166.12,167.39,165.54,167.26,465600,166.12,167.39,165.54,167.26,465600,0.0,1.0
2019-04-17,164.45,167.0,164.28,165.18,593408,164.45,167.0,164.28,165.18,593408,0.0,1.0
2019-04-18,163.4,164.85,162.04,164.34,659628,163.4,164.85,162.04,164.34,659628,0.0,1.0
2019-04-22,163.75,163.97,162.5,163.4,450197,163.75,163.97,162.5,163.4,450197,0.0,1.0
2019-04-23,163.95,164.53,162.24,163.4,594866,163.95,164.53,162.24,163.4,594866,0.0,1.0
2019-04-24,164.25,166.635,163.75,163.95,868272,164.25,166.635,163.75,163.95,868272,0.0,1.0
2019-04-25,162.47,168.94,156.0,156.55,1031303,162.47,168.94,156.0,156.55,1031303,0.0,1.0
2019-04-26,159.87,163.23,159.54,161.89,499590,159.87,163.23,159.54,161.89,499590,0.0,1.0
2019-04-29,159.1,160.625,158.56,160.26,363645,159.1,160.625,158.56,160.26,363645,0.0,1.0
2019-04-30,156.9,158.91,156.43,158.8,504842,156.9,158.91,156.43,158.8,504842,0.0,1.0
2019-05-01,152.26,157.0,152.2,157.0,835710,152.26,157.0,152.2,157.0,835710,0.0,1.0
2019-05-02,152.32,154.445,150.37,151.58,557791,152.32,154.445,150.37,151.58,557791,0.0,1.0
2019-05-03,154.37,155.17,152.2,152.74,585888,154.37,155.17,152.2,152.74,585888,0.0,1.0
2019-05-06,152.93,153.29,150.295,151.0,521388,152.93,153.29,150.295,151.0,521388,0.0,1.0
2019-05-07,151.67,152.28,150.01,150.91,604225,151.67,152.28,150.01,150.91,604225,0.0,1.0
2019-05-08,149.62,151.92,149.35,151.0,516515,149.62,151.92,149.35,151.0,516515,0.0,1.0
2019-05-09,146.83,148.411,145.44,147.95,497669,146.83,148.411,145.44,147.95,497669,0.0,1.0
2019-05-10,148.57,148.77,143.52,146.18,675205,148.57,148.77,143.52,146.18,675205,0.0,1.0
2019-05-13,143.45,145.89,141.05,144.78,842474,143.45,145.89,141.05,144.78,842474,0.0,1.0
2019-05-14,141.97,143.9575,141.91,143.61,634307,141.97,143.9575,141.91,143.61,634307,0.0,1.0
2019-05-15,142.99,143.21,140.63,141.23,465511,142.99,143.21,140.63,141.23,465511,0.0,1.0
2019-05-16,142.61,144.62,142.44,143.2,581439,142.61,144.62,142.44,143.2,581439,0.0,1.0
2019-05-17,140.22,142.44,139.85,141.01,690722,140.22,142.44,139.85,141.01,690722,0.0,1.0
2019-05-20,139.52,139.75,138.03,138.91,786918,139.52,139.75,138.03,138.91,786918,0.0,1.0
2019-05-21,141.38,142.27,140.61,140.61,740886,141.38,142.27,140.61,140.61,740886,0.0,1.0
2019-05-22,140.31,141.745,140.19,141.58,492366,140.31,141.745,140.19,141.58,492366,0.0,1.0
2019-05-23,137.4,139.26,136.65,138.97,1080832,137.4,139.26,136.65,138.97,1080832,0.0,1.0
2019-05-24,136.94,139.09,135.79,138.26,644681,136.94,139.09,135.79,138.26,644681,0.0,1.0
2019-05-28,136.64,138.71,135.72,137.85,1217934,136.64,138.71,135.72,137.85,1217934,0.0,1.0
2019-05-29,137.43,137.76,135.04,136.16,582425,137.43,137.76,135.04,136.16,582425,0.0,1.0
2019-05-30,136.03,138.4295,135.855,137.64,608787,136.03,138.4295,135.855,137.64,608787,0.0,1.0
2019-05-31,132.08,134.92,131.53,134.92,697429,132.08,134.92,131.53,134.92,697429,0.0,1.0
2019-06-03,134.35,134.83,132.13,132.13,877122,134.35,134.83,132.13,132.13,877122,0.0,1.0
2019-06-04,136.73,137.35,135.05,136.0,835205,136.73,137.35,135.05,136.0,835205,0.0,1.0
2019-06-05,138.05,138.28,136.465,138.23,669168,138.05,138.28,136.465,138.23,669168,0.0,1.0
2019-06-06,138.63,139.71,136.91,137.86,566986,138.63,139.71,136.91,137.86,566986,0.0,1.0
2019-06-07,140.43,141.41,138.968,139.42,595784,140.43,141.41,138.968,139.42,595784,0.0,1.0
2019-06-10,142.61,143.2,141.6,141.75,446423,142.61,143.2,141.6,141.75,446423,0.0,1.0
2019-06-11,141.97,145.165,141.74,143.47,505491,141.97,145.165,141.74,143.47,505491,0.0,1.0
2019-06-12,142.74,143.09,141.76,142.14,439302,142.74,143.09,141.76,142.14,439302,0.0,1.0
2019-06-13,145.13,145.2,142.84,143.53,662115,145.13,145.2,142.84,143.53,662115,0.0,1.0
2019-06-14,136.93,142.33,135.13,140.45,1187544,136.93,142.33,135.13,140.45,1187544,0.0,1.0
2019-06-17,138.81,139.7,135.67,136.94,860423,138.81,139.7,135.67,136.94,860423,0.0,1.0
2019-06-18,141.01,144.26,139.93,140.32,573850,141.01,144.26,139.93,140.32,573850,0.0,1.0
2019-06-19,141.44,142.01,140.3,141.99,554121,141.44,142.01,140.3,141.99,554121,0.0,1.0
2019-06-20,142.29,142.96,140.78,142.89,1032153,142.29,142.96,140.78,142.89,1032153,0.0,1.0
2019-06-21,143.73,143.86,140.78,142.21,1869456,143.73,143.86,140.78,142.21,1869456,0.0,1.0
2019-06-24,143.16,144.86,142.69,144.08,752695,143.16,144.86,142.69,144.08,752695,0.0,1.0
2019-06-25,141.02,144.26,140.84,143.36,474444,141.02,144.26,140.84,143.36,474444,0.0,1.0
2019-06-26,142.63,143.59,141.84,142.3,480287,142.63,143.59,141.84,142.3,480287,0.0,1.0
2019-06-27,143.05,143.9253,142.61,143.04,405988,143.05,143.9253,142.61,143.04,405988,0.0,1.0
2019-06-28,145.63,146.09,143.64,144.04,1135394,145.63,146.09,143.64,144.04,1135394,0.0,1.0
2019-07-01,148.12,148.885,146.28,147.88,523792,148.12,148.885,146.28,147.88,523792,0.0,1.0
2019-07-02,146.38,148.44,144.6819,148.14,541089,146.38,148.44,144.6819,148.14,541089,0.0,1.0
2019-07-03,147.8,149.32,146.85,147.15,525275,147.8,149.32,146.85,147.15,525275,0.0,1.0
2019-07-05,147.66,147.95,146.11,147.02,402127,147.66,147.95,146.11,147.02,402127,0.0,1.0
2019-07-08,142.01,142.3,138.7837,139.83,963465,142.01,142.3,138.7837,139.83,963465,0.0,1.0
2019-07-09,142.68,142.77,140.47,141.13,871594,142.68,142.77,140.47,141.13,871594,0.0,1.0
2019-07-10,141.57,145.19,141.05,143.57,761468,141.57,145.19,141.05,143.57,761468,0.0,1.0
2019-07-11,142.76,143.81,141.06,141.73,772015,142.76,143.81,141.06,141.73,772015,0.0,1.0
2019-07-12,145.56,146.44,143.18,143.18,482145,145.56,146.44,143.18,143.18,482145,0.0,1.0
2019-07-15,146.08,146.9975,144.57,146.5,406302,146.08,146.9975,144.57,146.5,406302,0.0,1.0
2019-07-16,146.52,146.98,145.2,145.97,646052,146.52,146.98,145.2,145.97,646052,0.0,1.0
2019-07-17,144.97,147.595,144.88,147.03,533729,144.97,147.595,144.88,147.03,533729,0.0,1.0
2019-07-18,145.59,146.25,144.05,144.95,606845,145.59,146.25,144.05,144.95,606845,0.0,1.0
2019-07-19,147.97,149.09,146.0,146.85,623745,147.97,149.09,146.0,146.85,623745,0.0,1.0
2019-07-22,145.62,148.0,145.35,148.0,881342,145.62,148.0,145.35,148.0,881342,0.0,1.0
2019-07-23,147.64,148.0,145.12,147.06,507046,147.64,148.0,145.12,147.06,507046,0.0,1.0
2019-07-24,148.67,148.76,146.925,147.83,945534,148.67,148.76,146.925,147.83,945534,0.0,1.0
2019-07-25,147.69,149.14,142.32,146.02,2056290,147.69,149.14,142.32,146.02,2056290,0.0,1.0
2019-07-26,153.81,153.99,147.6,148.22,1241475,153.81,153.99,147.6,148.22,1241475,0.0,1.0
2019-07-29,152.25,153.52,150.0168,153.35,778913,152.25,153.52,150.0168,153.35,778913,0.0,1.0
2019-07-30,149.88,151.545,148.99,151.02,548759,149.88,151.545,148.99,151.02,548759,0.0,1.0
2019-07-31,146.72,150.27,146.04,150.27,726976,146.72,150.27,146.04,150.27,726976,0.0,1.0
2019-08-01,144.76,149.72,144.45,146.71,846591,144.76,149.72,144.45,146.71,846591,0.0,1.0
2019-08-02,139.04,143.01,138.16,142.73,836931,139.04,143.01,138.16,142.73,836931,0.0,1.0
2019-08-05,134.61,137.195,133.58,136.69,679027,134.61,137.195,133.58,136.69,679027,0.0,1.0
2019-08-06,136.12,136.27,133.15,135.94,810255,136.12,136.27,133.15,135.94,810255,0.0,1.0
2019-08-07,134.0,135.2113,131.32,133.7,703844,134.0,135.2113,131.32,133.7,703844,0.0,1.0
2019-08-08,137.41,137.91,135.17,135.69,655676,137.41,137.91,135.17,135.69,655676,0.0,1.0
2019-08-09,133.44,136.58,133.14,136.43,679148,133.44,136.58,133.14,136.43,679148,0.0,1.0
2019-08-12,130.48,133.07,130.25,133.07,591696,130.48,133.07,130.25,133.07,591696,0.0,1.0
2019-08-13,131.61,133.75,129.158,129.54,615449,131.61,133.75,129.158,129.54,615449,0.0,1.0
2019-08-14,127.63,129.69,125.35,129.69,928017,127.63,129.69,125.35,129.69,928017,0.0,1.0
2019-08-15,126.17,127.42,125.215,127.19,656200,126.17,127.42,125.215,127.19,656200,0.0,1.0
2019-08-16,128.74,129.45,126.48,126.97,625562,128.74,129.45,126.48,126.97,625562,0.0,1.0
2019-08-19,129.68,132.31,129.6,131.02,579078,129.68,132.31,129.6,131.02,579078,0.0,1.0
2019-08-20,127.12,129.41,126.65,129.41,568364,127.12,129.41,126.65,129.41,568364,0.0,1.0
2019-08-21,129.38,130.52,127.66,128.71,415560,129.38,130.52,127.66,128.71,415560,0.0,1.0
2019-08-22,129.35,130.31,128.84,129.87,448904,129.35,130.31,128.84,129.87,448904,0.0,1.0
2019-08-23,124.39,129.48,123.91,129.0,732998,124.39,129.48,123.91,129.0,732998,0.0,1.0
2019-08-26,125.14,126.12,124.25,126.12,485719,125.14,126.12,124.25,126.12,485719,0.0,1.0
2019-08-27,122.07,126.28,121.8,126.08,916504,122.07,126.28,121.8,126.08,916504,0.0,1.0
2019-08-28,124.21,124.59,121.36,122.07,692766,124.21,124.59,121.36,122.07,692766,0.0,1.0
2019-08-29,128.12,129.35,126.06,126.06,760925,128.12,129.35,126.06,126.06,760925,0.0,1.0
2019-08-30,128.73,129.23,127.73,128.61,551264,128.73,129.23,127.73,128.61,551264,0.0,1.0
2019-09-03,128.08,128.64,126.71,127.7,801507,128.08,128.64,126.71,127.7,801507,0.0,1.0
2019-09-04,127.87,130.4,126.5101,130.08,806833,127.87,130.4,126.5101,130.08,806833,0.0,1.0
2019-09-05,131.27,132.835,128.24,130.23,737398,131.27,132.835,128.24,130.23,737398,0.0,1.0
2019-09-06,132.96,133.22,131.13,131.9,486651,132.96,133.22,131.13,131.9,486651,0.0,1.0
2019-09-09,134.73,136.71,133.86,136.35,772986,134.73,136.71,133.86,136.35,772986,0.0,1.0
2019-09-10,140.88,140.95,134.095,134.91,686403,140.88,140.95,134.095,134.91,686403,0.0,1.0
2019-09-11,142.32,142.59,139.41,141.14,506926,142.32,142.59,139.41,141.14,506926,0.0,1.0
2019-09-12,141.29,142.99,139.88,142.43,458922,141.29,142.99,139.88,142.43,458922,0.0,1.0
2019-09-13,139.83,142.3331,139.7,141.01,406948,139.83,142.3331,139.7,141.01,406948,0.0,1.0
2019-09-16,140.61,141.52,139.36,139.36,412718,140.61,141.52,139.36,139.36,412718,0.0,1.0
2019-09-17,139.03,140.09,135.75,139.55,481335,139.03,140.09,135.75,139.55,481335,0.0,1.0
2019-09-18,138.77,140.0,137.54,138.71,575999,138.77,140.0,137.54,138.71,575999,0.0,1.0
2019-09-19,138.2,140.13,137.8,139.03,449137,138.2,140.13,137.8,139.03,449137,0.0,1.0
2019-09-20,137.14,139.08,136.59,138.63,684324,137.14,139.08,136.59,138.63,684324,0.0,1.0
2019-09-23,139.06,139.32,136.54,136.54,741996,139.06,139.32,136.54,136.54,741996,0.0,1.0
2019-09-24,137.68,139.74,136.94,139.61,404168,137.68,139.74,136.94,139.61,404168,0.0,1.0
2019-09-25,140.18,140.395,137.62,137.69,473572,140.18,140.395,137.62,137.69,473572,0.0,1.0
2019-09-26,139.74,140.09,138.025,140.09,326029,139.74,140.09,138.025,140.09,326029,0.0,1.0
2019-09-27,139.71,141.83,139.12,140.08,348571,139.71,141.83,139.12,140.08,348571,0.0,1.0
2019-09-30,140.42,141.17,139.4737,140.5,420829,140.42,141.17,139.4737,140.5,420829,0.0,1.0
2019-10-01,135.62,141.88,132.99,140.7,907978,135.62,141.88,132.99,140.7,907978,0.0,1.0
2019-10-02,132.08,134.46,131.59,134.01,565226,132.08,134.46,131.59,134.01,565226,0.0,1.0
2019-10-03,132.84,133.46,129.02,131.98,707685,132.84,133.46,129.02,131.98,707685,0.0,1.0
2019-10-04,132.96,134.59,131.37,133.77,736889,132.96,134.59,131.37,133.77,736889,0.0,1.0
2019-10-07,133.3,134.31,131.01,133.01,604524,133.3,134.31,131.01,133.01,604524,0.0,1.0
2019-10-08,129.97,131.97,129.58,131.97,486174,129.97,131.97,129.58,131.97,486174,0.0,1.0
2019-10-09,131.95,132.665,130.245,131.62,380453,131.95,132.665,130.245,131.62,380453,0.0,1.0
2019-10-10,132.45,133.82,128.51,131.46,356587,132.45,133.82,128.51,131.46,356587,0.0,1.0
2019-10-11,135.67,138.26,134.21,134.74,533547,135.67,138.26,134.21,134.74,533547,0.0,1.0
2019-10-14,135.4,136.04,133.935,135.25,298703,135.4,136.04,133.935,135.25,298703,0.0,1.0
2019-10-15,135.4,136.87,134.63,135.39,472744,135.4,136.87,134.63,135.39,472744,0.0,1.0
2019-10-16,136.31,136.63,134.57,135.73,581543,136.31,136.63,134.57,135.73,581543,0.0,1.0
2019-10-17,137.17,137.75,135.99,136.86,315920,137.17,137.75,135.99,136.86,315920,0.0,1.0
2019-10-18,137.69,138.04,136.02,137.13,478650,137.69,138.04,136.02,137.13,478650,0.0,1.0
2019-10-21,137.84,139.48,137.77,138.65,557718,137.84,139.48,137.77,138.65,557718,0.0,1.0
2019-10-22,139.1,140.44,137.84,138.66,474124,139.1,140.44,137.84,138.66,474124,0.0,1.0
2019-10-23,138.32,139.44,137.31,138.67,853392,138.32,139.44,137.31,138.67,853392,0.0,1.0
2019-10-24,145.94,153.0,145.86,150.0,2166778,145.94,153.0,145.86,150.0,2166778,0.0,1.0
2019-10-25,143.55,146.61,141.65,144.56,1186382,143.55,146.61,141.65,144.56,1186382,0.0,1.0
2019-10-28,143.03,145.56,142.16,144.25,396937,143.03,145.56,142.16,144.25,396937,0.0,1.0
2019-10-29,143.53,143.69,141.04,141.68,498498,143.53,143.69,141.04,141.68,498498,0.0,1.0
2019-10-30,143.77,144.43,140.58,143.97,650413,143.77,144.43,140.58,143.97,650413,0.0,1.0
2019-10-31,144.08,144.68,142.45,143.1,557850,144.08,144.68,142.45,143.1,557850,0.0,1.0
2019-11-01,146.1,146.355,143.0331,143.55,536857,146.1,146.355,143.0331,143.55,536857,0.0,1.0
2019-11-04,146.43,148.37,145.63,145.71,585800,146.43,148.37,145.63,145.71,585800,0.0,1.0
2019-11-05,146.38,147.43,145.96,146.48,551970,146.38,147.43,145.96,146.48,551970,0.0,1.0
2019-11-06,147.91,149.75,144.54,146.31,786215,147.91,149.75,144.54,146.31,786215,0.0,1.0
2019-11-07,147.62,149.515,147.25,148.58,536461,147.62,149.515,147.25,148.58,536461,0.0,1.0
2019-11-08,148.41,148.76,147.06,147.9,361218,148.41,148.76,147.06,147.9,361218,0.0,1.0
2019-11-11,147.69,148.14,146.265,147.21,260873,147.69,148.14,146.265,147.21,260873,0.0,1.0
2019-11-12,146.41,147.5,145.55,147.5,368307,146.41,147.5,145.55,147.5,368307,0.0,1.0
2019-11-13,146.29,147.27,144.95,145.87,343159,146.29,147.27,144.95,145.87,343159,0.0,1.0
2019-11-14,144.305,145.34,142.77,144.53,420389,144.305,145.34,142.77,144.53,420389,0.0,1.0
2019-11-15,145.46,145.73,143.54,144.57,324983,145.46,145.73,143.54,144.57,324983,0.0,1.0
2019-11-18,143.77,144.99,142.72,144.99,525713,143.77,144.99,142.72,144.99,525713,0.0,1.0
2019-11-19,144.29,145.0,143.11,145.0,401568,144.29,145.0,143.11,145.0,401568,0.0,1.0
2019-11-20,143.56,144.92,142.3,143.3,522206,143.56,144.92,142.3,143.3,522206,0.0,1.0
2019-11-21,142.6,143.6,141.82,143.44,599804,142.6,143.6,141.82,143.44,599804,0.0,1.0
2019-11-22,142.84,143.56,141.62,143.56,367801,142.84,143.56,141.62,143.56,367801,0.0,1.0
2019-11-25,145.88,146.09,142.39,143.08,728512,145.88,146.09,142.39,143.08,728512,0.0,1.0
2019-11-26,145.31,146.2,144.491,145.28,1822413,145.31,146.2,144.491,145.28,1822413,0.0,1.0
2019-11-27,145.63,146.8,144.9001,146.0,586624,145.63,146.8,144.9001,146.0,586624,0.0,1.0
2019-11-29,145.71,146.195,144.92,145.45,290061,145.71,146.195,144.92,145.45,290061,0.0,1.0
2019-12-02,144.49,146.16,143.82,145.7,583722,144.49,146.16,143.82,145.7,583722,0.0,1.0
2019-12-03,144.42,144.53,141.62,144.23,1020425,144.42,144.53,141.62,144.23,1020425,0.0,1.0
2019-12-04,143.58,146.71,143.56,144.75,598002,143.58,146.71,143.56,144.75,598002,0.0,1.0
2019-12-05,137.96,138.445,134.61,137.44,1597661,137.96,138.445,134.61,137.44,1597661,0.0,1.0
2019-12-06,138.0,139.54,135.94,138.57,882731,138.0,139.54,135.94,138.57,882731,0.0,1.0
2019-12-09,137.28,138.68,137.24,138.32,513236,137.28,138.68,137.24,138.32,513236,0.0,1.0
2019-12-10,137.88,138.64,136.79,138.1,777698,137.88,138.64,136.79,138.1,777698,0.0,1.0
2019-12-11,140.82,140.87,138.16,138.4,678871,140.82,140.87,138.16,138.4,678871,0.0,1.0
2019-12-12,143.46,143.93,140.59,141.2,632574,143.46,143.93,140.59,141.2,632574,0.0,1.0
2019-12-13,139.25,143.06,138.99,142.54,975129,139.25,143.06,138.99,142.54,975129,0.0,1.0
2019-12-16,138.7,140.82,138.26,140.82,695549,138.7,140.82,138.26,140.82,695549,0.0,1.0
2019-12-17,141.22,142.27,138.0,139.32,833930,141.22,142.27,138.0,139.32,833930,0.0,1.0
2019-12-18,140.35,141.99,139.57,141.43,910628,140.35,141.99,139.57,141.43,910628,0.0,1.0
2019-12-19,143.69,144.04,140.68,140.68,668941,143.69,144.04,140.68,140.68,668941,0.0,1.0
2019-12-20,138.32,139.0,132.5,132.5,2012635,138.32,139.0,132.5,132.5,2012635,0.0,1.0
2019-12-23,139.04,140.17,137.876,138.57,571178,139.04,140.17,137.876,138.57,571178,0.0,1.0
2019-12-24,138.59,139.77,138.24,139.6,134241,138.59,139.77,138.24,139.6,134241,0.0,1.0
2019-12-26,139.08,139.94,137.79,138.89,313359,139.08,139.94,137.79,138.89,313359,0.0,1.0
2019-12-27,139.17,139.94,138.33,139.18,354883,139.17,139.94,138.33,139.18,354883,0.0,1.0
2019-12-30,139.29,140.31,138.28,139.04,266288,139.29,140.31,138.28,139.04,266288,0.0,1.0
2019-12-31,139.65,140.55,138.75,138.87,333402,139.65,140.55,138.75,138.87,333402,0.0,1.0
2020-01-02,140.76,141.31,139.74,140.42,592211,140.76,141.31,139.74,140.42,592211,0.0,1.0
2020-01-03,140.0,140.95,138.55,139.81,420551,140.0,140.95,138.55,139.81,420551,0.0,1.0
2020-01-06,138.25,139.68,137.59,138.8,568839,138.25,139.68,137.59,138.8,568839,0.0,1.0
2020-01-07,136.99,138.08,136.64,137.66,463563,136.99,138.08,136.64,137.66,463563,0.0,1.0
2020-01-08,136.44,137.81,135.98,137.54,571429,136.44,137.81,135.98,137.54,571429,0.0,1.0
2020-01-09,135.99,137.36,134.65,137.36,542689,135.99,137.36,134.65,137.36,542689,0.0,1.0
2020-01-10,135.15,136.79,134.83,136.51,357162,135.15,136.79,134.83,136.51,357162,0.0,1.0
2020-01-13,136.2,136.84,135.27,135.44,475340,136.2,136.84,135.27,135.44,475340,0.0,1.0
2020-01-14,136.1,137.12,134.4,136.15,659025,136.1,137.12,134.4,136.15,659025,0.0,1.0
2020-01-15,136.12,137.355,135.42,135.89,373407,136.12,137.355,135.42,135.89,373407,0.0,1.0
2020-01-16,138.68,138.74,136.93,137.03,447167,138.68,138.74,136.93,137.03,447167,0.0,1.0
2020-01-17,137.0,139.5,136.75,139.24,538241,137.0,139.5,136.75,139.24,538241,0.0,1.0
2020-01-21,135.04,136.88,134.69,136.49,776722,135.04,136.88,134.69,136.49,776722,0.0,1.0
2020-01-22,132.28,136.09,132.27,135.57,806324,132.28,136.09,132.27,135.57,806324,0.0,1.0
2020-01-23,133.96,134.17,132.0,132.24,1126090,133.96,134.17,132.0,132.24,1126090,0.0,1.0
2020-01-24,135.82,136.08,134.1,134.41,678689,135.82,136.08,134.1,134.41,678689,0.0,1.0
2020-01-27,132.7,134.09,131.09,133.84,1663581,132.7,134.09,131.09,133.84,1663581,0.0,1.0
2020-01-28,126.0,131.31,124.53,125.04,2594682,126.0,131.31,124.53,125.04,2594682,0.0,1.0
2020-01-29,125.66,128.63,125.22,126.48,1033305,125.66,128.63,125.22,126.48,1033305,0.0,1.0
2020-01-30,125.12,126.19,123.11,124.43,732572,125.12,126.19,123.11,124.43,732572,0.0,1.0
2020-01-31,122.12,125.36,121.88,125.08,890234,122.12,125.36,121.88,125.08,890234,0.0,1.0
2020-02-03,121.77,123.01,121.19,121.19,822191,121.77,123.01,121.19,121.19,822191,0.0,1.0
2020-02-04,123.3,125.07,122.61,123.35,707909,123.3,125.07,122.61,123.35,707909,0.0,1.0
2020-02-05,125.23,126.0,123.85,124.88,707400,125.23,126.0,123.85,124.88,707400,0.0,1.0
2020-02-06,123.6,125.82,123.29,125.82,679890,123.6,125.82,123.29,125.82,679890,0.0,1.0
2020-02-07,123.58,123.69,121.54,123.36,602548,123.58,123.69,121.54,123.36,602548,0.0,1.0
2020-02-10,126.91,126.94,123.52,125.5,814847,126.91,126.94,123.52,125.5,814847,0.0,1.0
2020-02-11,126.09,127.835,125.41,127.03,745133,126.09,127.835,125.41,127.03,745133,0.0,1.0
2020-02-12,126.71,128.88,125.92,126.72,517902,126.71,128.88,125.92,126.72,517902,0.0,1.0
2020-02-13,128.22,128.5,125.05,125.48,535972,128.22,128.5,125.05,125.48,535972,0.0,1.0
2020-02-14,127.51,127.96,126.62,127.75,453833,127.51,127.96,126.62,127.75,453833,0.0,1.0
2020-02-18,127.7,128.31,126.89,127.32,645579,127.7,128.31,126.89,127.32,645579,0.0,1.0
2020-02-19,129.75,130.41,127.66,127.93,592661,129.75,130.41,127.66,127.93,592661,0.0,1.0
2020-02-20,132.85,133.08,129.2745,129.5,653062,132.85,133.08,129.2745,129.5,653062,0.0,1.0
2020-02-21,133.36,133.43,130.68,132.16,601776,133.36,133.43,130.68,132.16,601776,0.0,1.0
2020-02-24,130.26,131.6278,129.0,129.52,857060,130.26,131.6278,129.0,129.52,857060,0.0,1.0
2020-02-25,126.79,131.24,125.02,131.24,941794,126.79,131.24,125.02,131.24,941794,0.0,1.0
2020-02-26,126.45,129.38,126.06,127.97,609315,126.45,129.38,126.06,127.97,609315,0.0,1.0
2020-02-27,122.8,128.05,122.0,124.33,910407,122.8,128.05,122.0,124.33,910407,0.0,1.0
2020-02-28,119.95,122.9698,117.82,120.52,1175495,119.95,122.9698,117.82,120.52,1175495,0.0,1.0
2020-03-02,120.04,121.47,115.15,119.89,1189177,120.04,121.47,115.15,119.89,1189177,0.0,1.0
2020-03-03,116.13,121.795,114.25,119.6,947044,116.13,121.795,114.25,119.6,947044,0.0,1.0
2020-03-04,122.4,122.56,115.09,118.12,1252898,122.4,122.56,115.09,118.12,1252898,0.0,1.0
2020-03-05,118.8,121.58,117.24,119.77,959391,118.8,121.58,117.24,119.77,959391,0.0,1.0
2020-03-06,119.64,120.5,115.45,115.78,1134420,119.64,120.5,115.45,115.78,1134420,0.0,1.0
2020-03-09,111.69,119.64,110.33,114.0,1284624,111.69,119.64,110.33,114.0,1284624,0.0,1.0
2020-03-10,117.88,118.04,111.78,114.58,1108722,117.88,118.04,111.78,114.58,1108722,0.0,1.0
2020-03-11,107.8,115.59,107.18,114.73,1027700,107.8,115.59,107.18,114.73,1027700,0.0,1.0
2020-03-12,98.33,104.56,96.61,101.09,1193390,98.33,104.56,96.61,101.09,1193390,0.0,1.0
2020-03-13,105.7,105.78,98.19,103.22,1397917,105.7,105.78,98.19,103.22,1397917,0.0,1.0
2020-03-16,95.66,100.06,94.2401,95.17,907237,95.66,100.06,94.2401,95.17,907237,0.0,1.0
2020-03-17,93.13,97.58,87.16,97.34,1267510,93.13,97.58,87.16,97.34,1267510,0.0,1.0
2020-03-18,90.55,93.83,79.78,88.75,1124297,90.55,93.83,79.78,88.75,1124297,0.0,1.0
2020-03-19,98.33,101.235,86.51,89.06,1127792,98.33,101.235,86.51,89.06,1127792,0.0,1.0
2020-03-20,100.14,104.99,96.68,99.49,1193594,100.14,104.99,96.68,99.49,1193594,0.0,1.0
2020-03-23,98.65,105.36,97.63,100.77,1101099,98.65,105.36,97.63,100.77,1101099,0.0,1.0
2020-03-24,102.71,104.38,96.77,101.91,1313430,102.71,104.38,96.77,101.91,1313430,0.0,1.0
2020-03-25,105.29,108.3,99.79,103.43,1121674,105.29,108.3,99.79,103.43,1121674,0.0,1.0
2020-03-26,114.05,115.35,104.015,105.18,1043718,114.05,115.35,104.015,105.18,1043718,0.0,1.0
2020-03-27,110.8,113.905,105.6019,109.94,926394,110.8,113.905,105.6019,109.94,926394,0.0,1.0
2020-03-30,109.81,113.1,107.63,111.71,782006,109.81,113.1,107.63,111.71,782006,0.0,1.0
2020-03-31,106.63,111.475,106.17,109.32,692786,106.63,111.475,106.17,109.32,692786,0.0,1.0
2020-04-01,103.73,104.75,101.4207,103.78,666012,103.73,104.75,101.4207,103.78,666012,0.0,1.0
2020-04-02,107.12,108.27,102.905,102.99,930880,107.12,108.27,102.905,102.99,930880,0.0,1.0
2020-04-03,107.3,108.42,104.69,104.69,745479,107.3,108.42,104.69,104.69,745479,0.0,1.0
2020-04-06,112.69,113.92,109.05,110.52,952331,112.69,113.92,109.05,110.52,952331,0.0,1.0
2020-04-07,116.76,119.865,115.15,115.99,1290998,116.76,119.865,115.15,115.99,1290998,0.0,1.0
2020-04-08,120.9,121.67,117.277,118.73,648793,120.9,121.67,117.277,118.73,648793,0.0,1.0
2020-04-09,125.39,127.0,122.0,122.72,873126,125.39,127.0,122.0,122.72,873126,0.0,1.0
2020-04-13,120.7,125.24,120.245,123.83,691667,120.7,125.24,120.245,123.83,691667,0.0,1.0
2020-04-14,122.98,124.24,121.73,121.73,765624,122.98,124.24,121.73,121.73,765624,0.0,1.0
2020-04-15,120.42,121.82,119.94,120.37,571143,120.42,121.82,119.94,120.37,571143,0.0,1.0
2020-04-16,122.315,123.17,117.87,119.3,784806,122.315,123.17,117.87,119.3,784806,0.0,1.0
2020-04-17,124.11,128.12,123.22,125.11,2128342,124.11,128.12,123.22,125.11,2128342,0.0,1.0
2020-04-20,122.66,124.49,120.51,120.78,856271,122.66,124.49,120.51,120.78,856271,0.0,1.0
2020-04-21,119.84,121.22,118.615,121.02,676369,119.84,121.22,118.615,121.02,676369,0.0,1.0
2020-04-22,123.21,124.0,120.09,122.35,655282,123.21,124.0,120.09,122.35,655282,0.0,1.0
2020-04-23,124.02,125.56,122.595,122.98,889643,124.02,125.56,122.595,122.98,889643,0.0,1.0
2020-04-24,127.32,127.557,124.02,124.99,843762,127.32,127.557,124.02,124.99,843762,0.0,1.0
2020-04-27,130.92,132.24,127.5,128.4,1392325,130.92,132.24,127.5,128.4,1392325,0.0,1.0
2020-04-28,140.86,153.56,140.1,147.85,4579435,140.86,153.56,140.1,147.85,4579435,0.0,1.0
2020-04-29,142.69,145.875,141.59,141.99,1561327,142.69,145.875,141.59,141.99,1561327,0.0,1.0
2020-04-30,139.26,143.39,139.15,141.78,1027415,139.26,143.39,139.15,141.78,1027415,0.0,1.0
2020-05-01,135.3,137.98,134.24,134.43,874221,135.3,137.98,134.24,134.43,874221,0.0,1.0
2020-05-04,135.4,135.49,132.06,132.14,849979,135.4,135.49,132.06,132.14,849979,0.0,1.0
2020-05-05,136.52,137.35,135.64,135.73,939674,136.52,137.35,135.64,135.73,939674,0.0,1.0
2020-05-06,141.8,143.03,136.88,137.27,1068417,141.8,143.03,136.88,137.27,1068417,0.0,1.0
2020-05-07,142.71,143.89,141.39,142.17,582318,142.71,143.89,141.39,142.17,582318,0.0,1.0
2020-05-08,149.02,149.1,143.43,143.84,847103,149.02,149.1,143.43,143.84,847103,0.0,1.0
2020-05-11,148.47,149.29,147.21,148.19,614293,148.47,149.29,147.21,148.19,614293,0.0,1.0
2020-05-12,140.41,149.38,140.41,148.7,964970,140.41,149.38,140.41,148.7,964970,0.0,1.0
2020-05-13,137.03,140.98,136.1,139.43,701206,137.03,140.98,136.1,139.43,701206,0.0,1.0
2020-05-14,137.12,138.0,135.06,136.0,727782,137.12,138.0,135.06,136.0,727782,0.0,1.0
2020-05-15,138.73,140.71,135.8,136.86,1552066,138.73,140.71,135.8,136.86,1552066,0.0,1.0
2020-05-18,141.17,142.65,140.44,141.51,629998,141.17,142.65,140.44,141.51,629998,0.0,1.0
2020-05-19,138.93,141.97,138.77,141.81,527052,138.93,141.97,138.77,141.81,527052,0.0,1.0
2020-05-20,140.38,142.27,139.75,139.97,566995,140.38,142.27,139.75,139.97,566995,0.0,1.0
2020-05-21,137.14,140.7,137.06,140.33,475560,137.14,140.7,137.06,140.33,475560,0.0,1.0
2020-05-22,137.31,137.59,134.93,136.96,880888,137.31,137.59,134.93,136.96,880888,0.0,1.0
2020-05-26,139.11,141.76,138.01,141.14,807554,139.11,141.76,138.01,141.14,807554,0.0,1.0
2020-05-27,145.27,145.39,139.19,139.93,994586,145.27,145.39,139.19,139.93,994586,0.0,1.0
2020-05-28,142.25,146.0,142.21,145.47,783199,142.25,146.0,142.21,145.47,783199,0.0,1.0
2020-05-29,144.92,145.14,140.81,143.53,922498,144.92,145.14,140.81,143.53,922498,0.0,1.0
2020-06-01,145.82,146.48,142.42,144.74,710083,145.82,146.48,142.42,144.74,710083,0.0,1.0
2020-06-02,146.54,147.37,144.49,146.63,589731,146.54,147.37,144.49,146.63,589731,0.0,1.0
2020-06-03,146.09,147.43,145.4522,145.92,550387,146.09,147.43,145.4522,145.92,550387,0.0,1.0
2020-06-04,142.89,146.09,141.215,146.09,935933,142.89,146.09,141.215,146.09,935933,0.0,1.0
2020-06-05,145.14,146.945,143.72,144.11,456113,145.14,146.945,143.72,144.11,456113,0.0,1.0
2020-06-08,146.28,147.64,144.84,145.86,536715,146.28,147.64,144.84,145.86,536715,0.0,1.0
2020-06-09,143.92,146.0,143.82,145.74,387536,143.92,146.0,143.82,145.74,387536,0.0,1.0
2020-06-10,146.02,147.83,142.63,144.76,700391,146.02,147.83,142.63,144.76,700391,0.0,1.0
2020-06-11,137.51,144.03,137.46,144.03,778082,137.51,144.03,137.46,144.03,778082,0.0,1.0
2020-06-12,140.32,142.64,137.54,140.61,544578,140.32,142.64,137.54,140.61,544578,0.0,1.0
2020-06-15,140.0,141.25,136.3533,137.32,457869,140.0,141.25,136.3533,137.32,457869,0.0,1.0
2020-06-16,141.78,145.2,140.02,144.64,715488,141.78,145.2,140.02,144.64,715488,0.0,1.0
2020-06-17,140.19,142.6,140.04,142.6,597711,140.19,142.6,140.04,142.6,597711,0.0,1.0
2020-06-18,138.58,140.15,138.34,140.15,533290,138.58,140.15,138.34,140.15,533290,0.0,1.0
2020-06-19,136.65,141.2,134.465,140.21,1064629,136.65,141.2,134.465,140.21,1064629,0.0,1.0
2020-06-22,136.9,139.05,134.585,135.85,1135515,136.9,139.05,134.585,135.85,1135515,0.0,1.0
2020-06-23,136.36,138.76,135.96,137.66,505674,136.36,138.76,135.96,137.66,505674,0.0,1.0
2020-06-24,135.01,135.97,133.48,134.74,1164167,135.01,135.97,133.48,134.74,1164167,0.0,1.0
2020-06-25,134.86,135.35,132.1,135.35,654506,134.86,135.35,132.1,135.35,654506,0.0,1.0
2020-06-26,140.12,141.69,133.93,133.93,2089264,140.12,141.69,133.93,133.93,2089264,0.0,1.0
2020-06-29,137.41,141.27,136.63,140.86,907600,137.41,141.27,136.63,140.86,907600,0.0,1.0
2020-06-30,139.48,139.96,137.57,137.91,612500,139.48,139.96,137.57,137.91,612500,0.0,1.0
2020-07-01,137.31,140.28,137.17,139.76,562000,137.31,140.28,137.17,139.76,562000,0.0,1.0
2020-07-02,138.52,140.07,137.92,138.63,525200,138.52,140.07,137.92,138.63,525200,0.0,1.0
2020-07-06,139.7,140.6,138.06,139.93,545800,139.7,140.6,138.06,139.93,545800,0.0,1.0
2020-07-07,134.29,139.61,133.94,138.68,1017900,134.29,139.61,133.94,138.68,1017900,0.0,1.0
2020-07-08,134.16,135.83,132.94,134.9,902000,134.16,135.83,132.94,134.9,902000,0.0,1.0
2020-07-09,144.82,145.0,137.79,139.51,1726100,144.82,145.0,137.79,139.51,1726100,0.0,1.0
2020-07-10,142.52,144.86,141.32,144.46,596100,142.52,144.86,141.32,144.46,596100,0.0,1.0
2020-07-13,140.26,144.8,139.93,143.21,966700,140.26,144.8,139.93,143.21,966700,0.0,1.0
2020-07-14,143.91,143.97,140.17,141.0,648700,143.91,143.97,140.17,141.0,648700,0.0,1.0
2020-07-15,146.93,149.22,144.64,147.6,926100,146.93,149.22,144.64,147.6,926100,0.0,1.0
2020-07-16,147.44,147.58,145.45,146.2,523200,147.44,147.58,145.45,146.2,523200,0.0,1.0
2020-07-17,149.43,150.0,146.45,147.75,1816700,149.43,150.0,146.45,147.75,1816700,0.0,1.0
2020-07-20,152.37,153.84,150.4,150.4,682996,152.37,153.84,150.4,150.4,682996,0.0,1.0
2020-07-21,154.36,155.81,151.94,152.46,955657,154.36,155.81,151.94,152.46,955657,0.0,1.0
2020-07-22,154.84,155.63,153.1664,153.94,503954,154.84,155.63,153.1664,153.94,503954,0.0,1.0
2020-07-23,154.71,156.36,154.07,155.0,636245,154.71,156.36,154.07,155.0,636245,0.0,1.0
2020-07-24,152.34,155.275,151.48,154.21,675661,152.34,155.275,151.48,154.21,675661,0.0,1.0
2020-07-27,151.24,154.2126,149.89,152.88,1416920,151.24,154.2126,149.89,152.88,1416920,0.0,1.0
2020-07-28,137.97,145.3376,136.3701,144.7535,3898712,137.97,145.3376,136.3701,144.7535,3898712,0.0,1.0
2020-07-29,137.74,140.81,136.57,138.3,1436661,137.74,140.81,136.57,138.3,1436661,0.0,1.0
2020-07-30,135.0,137.15,134.645,136.52,830277,135.0,137.15,134.645,136.52,830277,0.0,1.0
2020-07-31,135.9,136.35,133.54,136.19,1263612,135.9,136.35,133.54,136.19,1263612,0.0,1.0
2020-08-03,139.05,139.42,135.3,135.3,993105,139.05,139.42,135.3,135.3,993105,0.0,1.0
2020-08-04,140.68,141.329,138.58,138.91,827802,140.68,141.329,138.58,138.91,827802,0.0,1.0
2020-08-05,140.79,140.93,138.365,140.16,725444,140.79,140.93,138.365,140.16,725444,0.0,1.0
2020-08-06,141.34,141.86,140.0,140.0,594064,141.34,141.86,140.0,140.0,594064,0.0,1.0
2020-08-07,140.58,141.75,139.96,141.0,687088,140.58,141.75,139.96,141.0,687088,0.0,1.0
2020-08-10,139.62,140.845,138.03,140.59,562969,139.62,140.845,138.03,140.59,562969,0.0,1.0
2020-08-11,137.75,140.71,137.15,139.86,595609,137.75,140.71,137.15,139.86,595609,0.0,1.0
2020-08-12,138.29,139.185,136.3,138.11,565383,138.29,139.185,136.3,138.11,565383,0.0,1.0
2020-08-13,136.89,138.99,136.17,138.15,752326,136.89,138.99,136.17,138.15,752326,0.0,1.0
2020-08-14,136.05,136.885,135.07,136.4,641481,136.05,136.885,135.07,136.4,641481,0.0,1.0
2020-08-17,134.81,136.82,134.31,136.46,542681,134.81,136.82,134.31,136.46,542681,0.0,1.0
2020-08-18,134.53,135.3418,133.86,135.07,517651,134.53,135.3418,133.86,135.07,517651,0.0,1.0
2020-08-19,134.68,135.98,134.36,134.93,370011,134.68,135.98,134.36,134.93,370011,0.0,1.0
2020-08-20,134.34,135.36,133.27,133.76,617949,134.34,135.36,133.27,133.76,617949,0.0,1.0
2020-08-21,135.32,135.57,133.34,133.84,1280126,135.32,135.57,133.34,133.84,1280126,0.0,1.0
2020-08-24,136.19,137.38,135.67,136.39,478206,136.19,137.38,135.67,136.39,478206,0.0,1.0
2020-08-25,133.75,136.3119,133.41,135.66,423707,133.75,136.3119,133.41,135.66,423707,0.0,1.0
2020-08-26,133.81,135.63,133.15,133.22,681800,133.81,135.63,133.15,133.22,681800,0.0,1.0
2020-08-27,128.76,133.9451,127.9,133.34,1102338,128.76,133.9451,127.9,133.34,1102338,0.0,1.0
2020-08-28,130.27,131.34,129.33,129.5,521811,130.27,131.34,129.33,129.5,521811,0.0,1.0
2020-08-31,132.33,132.86,129.8,131.61,817188,132.33,132.86,129.8,131.61,817188,0.0,1.0
2020-09-01,131.1,132.25,129.13,131.24,571604,131.1,132.25,129.13,131.24,571604,0.0,1.0
2020-09-02,132.61,133.7,130.9,131.55,631813,132.61,133.7,130.9,131.55,631813,0.0,1.0
2020-09-03,128.68,131.1,126.735,129.91,665914,128.68,131.1,126.735,129.91,665914,0.0,1.0
2020-09-04,127.14,129.245,125.92,129.0,479083,127.14,129.245,125.92,129.0,479083,0.0,1.0
2020-09-08,122.14,126.195,121.8903,125.34,609145,122.14,126.195,121.8903,125.34,609145,0.0,1.0
2020-09-09,123.3,124.19,121.77,123.7,510999,123.3,124.19,121.77,123.7,510999,0.0,1.0
2020-09-10,120.04,124.37,119.835,123.52,446330,120.04,124.37,119.835,123.52,446330,0.0,1.0
2020-09-11,119.99,122.04,118.91,120.92,456575,119.99,122.04,118.91,120.92,456575,0.0,1.0
2020-09-14,121.64,122.28,120.49,121.0,519652,121.64,122.28,120.49,121.0,519652,0.0,1.0
2020-09-15,121.49,123.07,121.345,122.52,507472,121.49,123.07,121.345,122.52,507472,0.0,1.0
2020-09-16,123.53,124.37,121.64,122.04,637287,123.53,124.37,121.64,122.04,637287,0.0,1.0
2020-09-17,123.26,124.58,120.12,121.29,710906,123.26,124.58,120.12,121.29,710906,0.0,1.0
2020-09-18,120.84,123.09,120.11,122.67,1101608,120.84,123.09,120.11,122.67,1101608,0.0,1.0
2020-09-21,117.77,119.29,116.79,119.29,793152,117.77,119.29,116.79,119.29,793152,0.0,1.0
2020-09-22,120.35,120.42,117.16,118.67,619585,120.35,120.42,117.16,118.67,619585,0.0,1.0
2020-09-23,118.87,122.11,118.45,121.22,653114,118.87,122.11,118.45,121.22,653114,0.0,1.0
2020-09-24,118.91,119.71,117.65,117.89,718018,118.91,119.71,117.65,117.89,718018,0.0,1.0
2020-09-25,119.99,120.61,118.0,118.48,476534,119.99,120.61,118.0,118.48,476534,0.0,1.0
2020-09-28,123.37,123.49,121.5375,121.77,592027,123.37,123.49,121.5375,121.77,592027,0.0,1.0
2020-09-29,124.01,125.025,122.48,122.99,733538,124.01,125.025,122.48,122.99,733538,0.0,1.0
2020-09-30,122.77,124.65,122.31,124.03,665455,122.77,124.65,122.31,124.03,665455,0.0,1.0
2020-10-01,123.07,123.86,122.19,123.38,450327,123.07,123.86,122.19,123.38,450327,0.0,1.0
2020-10-02,122.5,123.38,121.77,122.41,471123,122.5,123.38,121.77,122.41,471123,0.0,1.0
2020-10-05,125.37,125.45,123.49,123.87,762699,125.37,125.45,123.49,123.87,762699,0.0,1.0
2020-10-06,125.42,128.2,125.085,126.38,512557,125.42,128.2,125.085,126.38,512557,0.0,1.0
2020-10-07,127.63,128.38,126.57,127.07,560997,127.63,128.38,126.57,127.07,560997,0.0,1.0
2020-10-08,128.06,128.96,127.42,128.09,650239,128.06,128.96,127.42,128.09,650239,0.0,1.0
2020-10-09,127.56,128.735,125.56,128.43,532449,127.56,128.735,125.56,128.43,532449,0.0,1.0
2020-10-12,128.75,128.96,125.84,127.83,635655,128.75,128.96,125.84,127.83,635655,0.0,1.0
2020-10-13,126.53,128.6,126.05,128.08,608347,126.53,128.6,126.05,128.08,608347,0.0,1.0
2020-10-14,129.11,129.53,126.75,126.75,669439,129.11,129.53,126.75,126.75,669439,0.0,1.0
2020-10-15,132.27,132.65,127.42,127.52,824087,132.27,132.65,127.42,127.52,824087,0.0,1.0
2020-10-16,132.7,134.09,130.68,132.02,772726,132.7,134.09,130.68,132.02,772726,0.0,1.0
2020-10-19,132.28,134.18,132.01,132.94,491136,132.28,134.18,132.01,132.94,491136,0.0,1.0
2020-10-20,129.27,133.82,128.73,133.52,706245,129.27,133.82,128.73,133.52,706245,0.0,1.0
2020-10-21,127.43,130.61,127.12,129.6,831124,127.43,130.61,127.12,129.6,831124,0.0,1.0
2020-10-22,127.33,127.77,125.19,127.47,805174,127.33,127.77,125.19,127.47,805174,0.0,1.0
2020-10-23,128.36,131.12,127.37,130.6,844684,128.36,131.12,127.37,130.6,844684,0.0,1.0
2020-10-26,125.57,127.53,122.25,126.67,1690993,125.57,127.53,122.25,126.67,1690993,0.0,1.0
2020-10-27,136.26,139.79,130.6601,131.99,2650385,136.26,139.79,130.6601,131.99,2650385,0.0,1.0
2020-10-28,134.22,136.39,133.06,134.95,1753012,134.22,136.39,133.06,134.95,1753012,0.0,1.0
2020-10-29,133.57,134.289,131.39,134.01,938272,133.57,134.289,131.39,134.01,938272,0.0,1.0
2020-10-30,132.94,133.57,131.355,132.42,1112287,132.94,133.57,131.355,132.42,1112287,0.0,1.0
2020-11-02,131.23,134.29,129.43,132.39,1056355,131.23,134.29,129.43,132.39,1056355,0.0,1.0
2020-11-03,135.93,136.8,131.46,131.76,660453,135.93,136.8,131.46,131.76,660453,0.0,1.0
2020-11-04,134.0,136.76,133.68,136.21,615707,134.0,136.76,133.68,136.21,615707,0.0,1.0
2020-11-05,140.85,141.8,134.48,134.87,993844,140.85,141.8,134.48,134.87,993844,0.0,1.0
2020-11-06,144.37,144.62,139.725,140.95,1016464,144.37,144.62,139.725,140.95,1016464,0.0,1.0
2020-11-09,154.97,162.5,150.55,161.0,2187328,154.97,162.5,150.55,161.0,2187328,0.0,1.0
2020-11-10,157.91,158.7,153.12,154.92,1491219,157.91,158.7,153.12,154.92,1491219,0.0,1.0
2020-11-11,159.66,161.36,156.86,157.31,846203,159.66,161.36,156.86,157.31,846203,0.0,1.0
2020-11-12,157.12,161.04,156.55,161.04,467633,157.12,161.04,156.55,161.04,467633,0.0,1.0
2020-11-13,159.46,160.1,158.33,158.73,592780,159.46,160.1,158.33,158.73,592780,0.0,1.0
2020-11-16,162.99,166.67,162.15,163.0,809086,162.99,166.67,162.15,163.0,809086,0.0,1.0
2020-11-17,162.09,162.445,159.27,161.1,624521,162.09,162.445,159.27,161.1,624521,0.0,1.0
2020-11-18,155.43,161.48,155.33,161.48,667811,155.43,161.48,155.33,161.48,667811,0.0,1.0
2020-11-19,160.2,160.81,156.3,156.83,1244339,160.2,160.81,156.3,156.83,1244339,0.0,1.0
2020-11-20,161.11,162.46,158.01,159.89,730343,161.11,162.46,158.01,159.89,730343,0.0,1.0
2020-11-23,162.2,162.46,160.0,161.22,662609,162.2,162.46,160.0,161.22,662609,0.0,1.0
2020-11-24,164.84,166.32,162.475,163.9,657992,164.84,166.32,162.475,163.9,657992,0.0,1.0
2020-11-25,164.75,167.0,163.33,166.91,581629,164.75,167.0,163.33,166.91,581629,0.0,1.0
2020-11-27,164.55,164.8,162.99,164.63,270718,164.55,164.8,162.99,164.63,270718,0.0,1.0
2020-11-30,162.81,164.61,160.8453,163.63,993107,162.81,164.61,160.8453,163.63,993107,0.0,1.0
2020-12-01,163.94,165.33,162.84,165.31,545112,163.94,165.33,162.84,165.31,545112,0.0,1.0
2020-12-02,164.26,165.14,163.26,163.9,323743,164.26,165.14,163.26,163.9,323743,0.0,1.0
2020-12-03,162.55,164.285,161.02,163.42,585865,162.55,164.285,161.02,163.42,585865,0.0,1.0
2020-12-04,166.07,166.32,162.07,162.67,412515,166.07,166.32,162.07,162.67,412515,0.0,1.0
2020-12-07,168.57,168.75,165.02,165.52,563664,168.57,168.75,165.02,165.52,563664,0.0,1.0
2020-12-08,170.0,171.5,167.645,167.81,556666,170.0,171.5,167.645,167.81,556666,0.0,1.0
2020-12-09,170.58,171.38,169.1076,169.92,946001,170.58,171.38,169.1076,169.92,946001,0.0,1.0
2020-12-10,171.41,172.05,167.045,168.64,414459,171.41,172.05,167.045,168.64,414459,0.0,1.0
2020-12-11,172.39,173.34,169.3,170.1,590369,172.39,173.34,169.3,170.1,590369,0.0,1.0
2020-12-14,171.2,174.22,170.52,173.23,738564,171.2,174.22,170.52,173.23,738564,0.0,1.0
2020-12-15,174.55,175.59,168.47,172.81,937458,174.55,175.59,168.47,172.81,937458,0.0,1.0
2020-12-16,173.26,175.34,173.07,174.67,607715,173.26,175.34,173.07,174.67,607715,0.0,1.0
2020-12-17,174.5,175.0,171.52,174.38,529496,174.5,175.0,171.52,174.38,529496,0.0,1.0
2020-12-18,175.23,175.73,172.55,174.12,1526126,175.23,175.73,172.55,174.12,1526126,0.0,1.0
2020-12-21,174.29,174.86,170.0,172.64,581832,174.29,174.86,170.0,172.64,581832,0.0,1.0
2020-12-22,175.64,176.665,173.82,174.57,468032,175.64,176.665,173.82,174.57,468032,0.0,1.0
2020-12-23,175.86,177.08,175.28,176.98,298484,175.86,177.08,175.28,176.98,298484,0.0,1.0
2020-12-24,175.61,176.8,174.31,176.8,120540,175.61,176.8,174.31,176.8,120540,0.0,1.0
2020-12-28,176.44,177.68,175.66,176.98,330454,176.44,177.68,175.66,176.98,330454,0.0,1.0
2020-12-29,175.09,178.09,173.88,177.96,320894,175.09,178.09,173.88,177.96,320894,0.0,1.0
2020-12-30,175.66,177.4,175.38,176.0,299954,175.66,177.4,175.38,176.0,299954,0.0,1.0
2020-12-31,175.94,176.38,175.0,176.32,366610,175.94,176.38,175.0,176.32,366610,0.0,1.0
2021-01-04,175.85,176.88,173.41,176.0,436721,175.85,176.88,173.41,176.0,436721,0.0,1.0
2021-01-05,177.25,177.87,173.95,176.0,633548,177.25,177.87,173.95,176.0,633548,0.0,1.0
2021-01-06,178.58,180.71,175.55,177.57,601299,178.58,180.71,175.55,177.57,601299,0.0,1.0
2021-01-07,180.1,180.89,178.06,178.2,1041966,180.1,180.89,178.06,178.2,1041966,0.0,1.0
2021-01-08,191.24,200.57,189.02,193.72,1806515,191.24,200.57,189.02,193.72,1806515,0.0,1.0
2021-01-11,190.35,193.405,186.95,189.35,452650,190.35,193.405,186.95,189.35,452650,0.0,1.0
2021-01-12,192.97,193.43,189.83,190.03,405875,192.97,193.43,189.83,190.03,405875,0.0,1.0
2021-01-13,191.71,191.9,189.355,191.46,482472,191.71,191.9,189.355,191.46,482472,0.0,1.0
2021-01-14,193.43,198.07,192.5001,193.81,519382,193.43,198.07,192.5001,193.81,519382,0.0,1.0
2021-01-15,195.1,195.87,190.27,192.57,513517,195.1,195.87,190.27,192.57,513517,0.0,1.0
2021-01-19,196.8,198.67,195.2,195.4,739916,196.8,198.67,195.2,195.4,739916,0.0,1.0
2021-01-20,198.65,199.8,197.47,198.75,731757,198.65,199.8,197.47,198.75,731757,0.0,1.0
2021-01-21,201.0,201.07,197.9701,199.03,671692,201.0,201.07,197.9701,199.03,671692,0.0,1.0
2021-01-22,204.32,204.55,198.52,199.2,833939,204.32,204.55,198.52,199.2,833939,0.0,1.0
2021-01-25,207.25,211.01,203.849,209.46,1197738,207.25,211.01,203.849,209.46,1197738,0.0,1.0
2021-01-26,208.56,210.5573,204.2152,208.42,1827078,208.56,210.5573,204.2152,208.42,1827078,0.0,1.0
2021-01-27,201.22,208.55,196.38,203.5,3259424,201.22,208.55,196.38,203.5,3259424,0.0,1.0
2021-01-28,201.35,203.91,198.2,203.9,666190,201.35,203.91,198.2,203.9,666190,0.0,1.0
2021-01-29,195.95,202.27,195.56,201.17,701400,195.95,202.27,195.56,201.17,701400,0.0,1.0
2021-02-01,196.35,198.64,194.125,195.57,904917,196.35,198.64,194.125,195.57,904917,0.0,1.0
2021-02-02,194.19,195.36,190.6379,193.3,812101,194.19,195.36,190.6379,193.3,812101,0.0,1.0
2021-02-03,194.91,196.26,192.4417,194.69,482676,194.91,196.26,192.4417,194.69,482676,0.0,1.0
2021-02-04,199.08,199.16,194.59,195.28,737006,199.08,199.16,194.59,195.28,737006,0.0,1.0
2021-02-05,199.14,201.27,196.82,199.08,525481,199.14,201.27,196.82,199.08,525481,0.0,1.0
2021-02-08,205.79,205.86,200.0,200.0,451050,205.79,205.86,200.0,200.0,451050,0.0,1.0
2021-02-09,205.34,206.27,203.29,204.98,487004,205.34,206.27,203.29,204.98,487004,0.0,1.0
2021-02-10,206.75,207.93,203.84,205.38,623093,206.75,207.93,203.84,205.38,623093,0.0,1.0
2021-02-11,206.27,208.33,203.42,207.26,541104,206.27,208.33,203.42,207.26,541104,0.0,1.0
2021-02-12,210.62,210.83,206.51,207.56,427230,210.62,210.83,206.51,207.56,427230,0.0,1.0
2021-02-16,208.35,213.8,207.66,210.0,669285,208.35,213.8,207.66,210.0,669285,0.0,1.0
2021-02-17,204.14,206.435,200.86,204.52,748499,204.14,206.435,200.86,204.52,748499,0.0,1.0
2021-02-18,199.03,204.28,198.55,202.49,758481,199.03,204.28,198.55,202.49,758481,0.0,1.0
2021-02-19,198.81,200.15,198.0,199.64,1395677,198.81,200.15,198.0,199.64,1395677,0.0,1.0
2021-02-22,192.79,197.95,192.1,196.61,1244577,192.79,197.95,192.1,196.61,1244577,0.0,1.0
2021-02-23,186.77,192.93,182.41,192.37,1185312,186.77,192.93,182.41,192.37,1185312,0.0,1.0
2021-02-24,189.5,189.84,185.16,186.38,965927,189.5,189.84,185.16,186.38,965927,0.0,1.0
2021-02-25,190.04,194.03,188.26,190.65,966560,190.04,194.03,188.26,190.65,966560,0.0,1.0
2021-02-26,189.98,192.255,184.5316,190.05,747797,189.98,192.255,184.5316,190.05,747797,0.0,1.0
2021-03-01,194.12,196.73,192.505,193.04,652121,194.12,196.73,192.505,193.04,652121,0.0,1.0
2021-03-02,192.16,195.37,191.39,194.75,428067,192.16,195.37,191.39,194.75,428067,0.0,1.0
2021-03-03,188.37,192.67,187.99,192.36,564420,188.37,192.67,187.99,192.36,564420,0.0,1.0
2021-03-04,186.03,189.255,184.0,187.74,704323,186.03,189.255,184.0,187.74,704323,0.0,1.0
2021-03-05,190.44,191.14,183.005,189.27,620306,190.44,191.14,183.005,189.27,620306,0.0,1.0
2021-03-08,188.24,192.56,188.23,189.17,545626,188.24,192.56,188.23,189.17,545626,0.0,1.0
2021-03-09,192.94,194.91,188.56,190.25,717753,192.94,194.91,188.56,190.25,717753,0.0,1.0
2021-03-10,191.7,195.6527,191.25,195.6527,440552,191.7,195.6527,191.25,195.6527,440552,0.0,1.0
2021-03-11,195.08,196.65,193.54,194.63,488750,195.08,196.65,193.54,194.63,488750,0.0,1.0
2021-03-12,196.18,196.97,191.01,195.0,481878,196.18,196.97,191.01,195.0,481878,0.0,1.0
2021-03-15,198.7,199.12,194.92,195.03,505786,198.7,199.12,194.92,195.03,505786,0.0,1.0
2021-03-16,201.06,202.52,197.25,199.5,535128,201.06,202.52,197.25,199.5,535128,0.0,1.0
2021-03-17,201.38,201.96,197.9243,200.53,436812,201.38,201.96,197.9243,200.53,436812,0.0,1.0
2021-03-18,200.29,203.15,198.36,199.5,919785,200.29,203.15,198.36,199.5,919785,0.0,1.0
2021-03-19,200.25,203.42,200.04,201.37,631390,200.25,203.42,200.04,201.37,631390,0.0,1.0
2021-03-22,202.94,204.28,199.76,200.25,644128,202.94,204.28,199.76,200.25,644128,0.0,1.0
2021-03-23,201.34,204.61,199.8,203.84,596097,201.34,204.61,199.8,203.84,596097,0.0,1.0
2021-03-24,197.71,202.04,197.63,202.04,578454,197.71,202.04,197.63,202.04,578454,0.0,1.0
2021-03-25,201.3,201.81,197.995,198.3,672897,201.3,201.81,197.995,198.3,672897,0.0,1.0
2021-03-26,210.44,210.45,201.17,201.26,817244,210.44,210.45,201.17,201.26,817244,0.0,1.0
2021-03-29,208.78,215.91,208.56,210.13,769632,208.78,215.91,208.56,210.13,769632,0.0,1.0
2021-03-30,207.63,209.39,204.69,207.13,674153,207.63,209.39,204.69,207.13,674153,0.0,1.0
2021-03-31,208.62,211.38,207.5,208.63,638328,208.62,211.38,207.5,208.63,638328,0.0,1.0
2021-04-01,211.11,211.72,206.675,210.44,456204,211.11,211.72,206.675,210.44,456204,0.0,1.0
2021-04-05,215.28,216.15,210.96,212.11,766395,215.28,216.15,210.96,212.11,766395,0.0,1.0
2021-04-06,215.35,215.45,213.2,214.0,437916,215.35,215.45,213.2,214.0,437916,0.0,1.0
2021-04-07,210.9,215.29,209.17,214.94,647256,210.9,215.29,209.17,214.94,647256,0.0,1.0
2021-04-08,211.55,211.97,205.01,205.3745,979001,211.55,211.97,205.01,205.3745,979001,0.0,1.0
2021-04-09,210.42,211.94,209.04,211.69,396676,210.42,211.94,209.04,211.69,396676,0.0,1.0
2021-04-12,207.2,210.42,205.81,209.58,570104,207.2,210.42,205.81,209.58,570104,0.0,1.0
2021-04-13,207.0,208.63,205.01,208.18,427200,207.0,208.63,205.01,208.18,427200,0.0,1.0
2021-04-14,209.32,209.95,205.495,206.34,595196,209.32,209.95,205.495,206.34,595196,0.0,1.0
2021-04-15,209.57,211.28,208.28,211.28,453087,209.57,211.28,208.28,211.28,453087,0.0,1.0
2021-04-16,209.77,211.84,208.965,210.62,632105,209.77,211.84,208.965,210.62,632105,0.0,1.0
2021-04-19,208.49,211.1,207.5,210.16,506829,208.49,211.1,207.5,210.16,506829,0.0,1.0
2021-04-20,207.01,209.9,204.935,208.94,404569,207.01,209.9,204.935,208.94,404569,0.0,1.0
2021-04-21,209.5,210.17,206.35,206.81,434547,209.5,210.17,206.35,206.81,434547,0.0,1.0
2021-04-22,208.46,210.45,207.42,209.0,447535,208.46,210.45,207.42,209.0,447535,0.0,1.0
2021-04-23,209.64,210.83,207.77,208.61,320430,209.64,210.83,207.77,208.61,320430,0.0,1.0
2021-04-26,210.735,211.58,208.71,209.1,755258,210.735,211.58,208.71,209.1,755258,0.0,1.0
2021-04-27,205.34,213.38,204.93,212.49,952332,205.34,213.38,204.93,212.49,952332,0.0,1.0
2021-04-28,186.7,191.76,184.0,189.85,3111528,186.7,191.76,184.0,189.85,3111528,0.0,1.0
2021-04-29,190.56,190.99,187.01,187.1,974731,190.56,190.99,187.01,187.1,974731,0.0,1.0
2021-04-30,186.76,189.16,185.4,189.01,750815,186.76,189.16,185.4,189.01,750815,0.0,1.0
2021-05-03,183.7,187.49,183.24,183.24,900163,183.7,187.49,183.24,183.24,900163,0.0,1.0
2021-05-04,181.23,182.33,178.16,181.19,741809,181.23,182.33,178.16,181.19,741809,0.0,1.0
2021-05-05,180.71,183.0,178.59,182.33,542739,180.71,183.0,178.59,182.33,542739,0.0,1.0
2021-05-06,182.09,182.78,179.885,181.25,467068,182.09,182.78,179.885,181.25,467068,0.0,1.0
2021-05-07,184.28,185.27,181.12,182.01,420171,184.28,185.27,181.12,182.01,420171,0.0,1.0
2021-05-10,182.72,184.77,182.5,184.28,431181,182.72,184.77,182.5,184.28,431181,0.0,1.0
2021-05-11,182.6,183.14,177.85,180.59,469977,182.6,183.14,177.85,180.59,469977,0.0,1.0
2021-05-12,174.96,180.655,174.34,180.43,648036,174.96,180.655,174.34,180.43,648036,0.0,1.0
2021-05-13,179.32,179.88,176.05,176.83,417392,179.32,179.88,176.05,176.83,417392,0.0,1.0
2021-05-14,181.27,182.18,179.54,179.78,280820,181.27,182.18,179.54,179.78,280820,0.0,1.0
2021-05-17,180.65,181.48,179.01,179.78,304044,180.65,181.48,179.01,179.78,304044,0.0,1.0
2021-05-18,180.64,181.33,179.64,181.13,412731,180.64,181.33,179.64,181.13,412731,0.0,1.0
2021-05-19,180.56,181.22,176.5514,178.44,395694,180.56,181.22,176.5514,178.44,395694,0.0,1.0
2021-05-20,185.06,185.68,179.45,180.33,411981,185.06,185.68,179.45,180.33,411981,0.0,1.0
2021-05-21,183.9,187.36,183.72,185.81,1030412,183.9,187.36,183.72,185.81,1030412,0.0,1.0
2021-05-24,185.52,187.525,185.42,185.6,875333,185.52,187.525,185.42,185.6,875333,0.0,1.0
2021-05-25,185.06,187.0,184.52,186.08,550329,185.06,187.0,184.52,186.08,550329,0.0,1.0
2021-05-26,185.07,186.25,183.935,185.125,210255,185.07,186.25,183.935,185.125,210255,0.0,1.0
2021-05-27,187.2,188.35,185.12,185.76,467579,187.2,188.35,185.12,185.76,467579,0.0,1.0
2021-05-28,185.43,188.01,184.81,187.99,362919,185.43,188.01,184.81,187.99,362919,0.0,1.0
2021-06-01,179.2,181.505,176.74,177.92,752038,179.2,181.505,176.74,177.92,752038,0.0,1.0
2021-06-02,181.63,182.5,179.46,179.77,527025,181.63,182.5,179.46,179.77,527025,0.0,1.0
2021-06-03,184.06,185.12,180.09,180.64,489312,184.06,185.12,180.09,180.64,489312,0.0,1.0
2021-06-04,188.76,189.725,184.72,185.82,569620,188.76,189.725,184.72,185.82,569620,0.0,1.0
2021-06-07,187.31,189.25,186.47,188.32,365646,187.31,189.25,186.47,188.32,365646,0.0,1.0
2021-06-08,188.62,189.76,187.69,188.06,333756,188.62,189.76,187.69,188.06,333756,0.0,1.0
2021-06-09,187.74,189.72,187.64,189.6,430833,187.74,189.72,187.64,189.6,430833,0.0,1.0
2021-06-10,194.29,196.8,191.69,193.79,746035,194.29,196.8,191.69,193.79,746035,0.0,1.0
2021-06-11,192.74,194.06,190.42,193.93,438694,192.74,194.06,190.42,193.93,438694,0.0,1.0
2021-06-14,191.73,192.91,189.99,192.91,352970,191.73,192.91,189.99,192.91,352970,0.0,1.0
2021-06-15,189.39,192.41,188.66,191.9,532601,189.39,192.41,188.66,191.9,532601,0.0,1.0
2021-06-16,188.14,190.21,187.0,189.12,553505,188.14,190.21,187.0,189.12,553505,0.0,1.0
2021-06-17,187.89,189.57,186.58,188.28,416229,187.89,189.57,186.58,188.28,416229,0.0,1.0
2021-06-18,183.51,187.86,183.11,187.15,1097050,183.51,187.86,183.11,187.15,1097050,0.0,1.0
2021-06-21,185.48,186.54,183.01,183.91,361562,185.48,186.54,183.01,183.91,361562,0.0,1.0
2021-06-22,185.16,185.74,184.045,185.23,427729,185.16,185.74,184.045,185.23,427729,0.0,1.0
2021-06-23,184.25,186.6,184.04,185.5,357353,184.25,186.6,184.04,185.5,357353,0.0,1.0
2021-06-24,187.47,187.63,184.73,185.23,458295,187.47,187.63,184.73,185.23,458295,0.0,1.0
2021-06-25,189.76,190.7,187.2701,188.05,689361,189.76,190.7,187.2701,188.05,689361,0.0,1.0
2021-06-28,190.55,192.27,188.73,190.21,293852,190.55,192.27,188.73,190.21,293852,0.0,1.0
2021-06-29,190.45,191.43,189.33,191.12,208104,190.45,191.43,189.33,191.12,208104,0.0,1.0
2021-06-30,186.66,190.34,186.11,190.3,466627,186.66,190.34,186.11,190.3,466627,0.0,1.0
2021-07-01,188.63,188.95,186.71,187.84,288657,188.63,188.95,186.71,187.84,288657,0.0,1.0
2021-07-02,187.99,189.7599,185.86,189.55,394748,187.99,189.7599,185.86,189.55,394748,0.0,1.0
2021-07-06,189.52,189.72,183.72,187.75,549739,189.52,189.72,183.72,187.75,549739,0.0,1.0
2021-07-07,186.91,191.31,185.64,190.83,330875,186.91,191.31,185.64,190.83,330875,0.0,1.0
2021-07-08,186.09,186.57,183.21,184.85,405900,186.09,186.57,183.21,184.85,405900,0.0,1.0
2021-07-09,190.86,191.26,187.34,187.52,329520,190.86,191.26,187.34,187.52,329520,0.0,1.0
2021-07-12,186.02,192.19,184.37,191.08,619795,186.02,192.19,184.37,191.08,619795,0.0,1.0
2021-07-13,185.39,186.98,184.345,186.22,310727,185.39,186.98,184.345,186.22,310727,0.0,1.0
2021-07-14,188.09,190.66,186.88,187.29,315002,188.09,190.66,186.88,187.29,315002,0.0,1.0
2021-07-15,185.0,187.89,184.61,187.12,215368,185.0,187.89,184.61,187.12,215368,0.0,1.0
2021-07-16,185.63,186.99,184.835,185.22,314187,185.63,186.99,184.835,185.22,314187,0.0,1.0
2021-07-19,182.95,184.33,181.98,183.28,348803,182.95,184.33,181.98,183.28,348803,0.0,1.0
2021-07-20,186.68,187.6,182.62,183.56,341551,186.68,187.6,182.62,183.56,341551,0.0,1.0
2021-07-21,186.99,188.02,185.94,187.31,214260,186.99,188.02,185.94,187.31,214260,0.0,1.0
2021-07-22,189.96,190.7,187.29,188.07,472442,189.96,190.7,187.29,188.07,472442,0.0,1.0
2021-07-23,192.18,193.25,189.69,191.55,528471,192.18,193.25,189.69,191.55,528471,0.0,1.0
2021-07-26,192.62,193.945,191.2,191.36,1049268,192.62,193.945,191.2,191.36,1049268,0.0,1.0
2021-07-27,204.57,211.95,199.29,206.5702,1868424,204.57,211.95,199.29,206.5702,1868424,0.0,1.0
2021-07-28,202.98,206.1564,201.98,204.66,748542,202.98,206.1564,201.98,204.66,748542,0.0,1.0
2021-07-29,205.89,207.84,202.24,203.04,542707,205.89,207.84,202.24,203.04,542707,0.0,1.0
2021-07-30,206.51,207.46,202.27,205.29,457701,206.51,207.46,202.27,205.29,457701,0.0,1.0
2021-08-02,206.62,207.53,204.36,205.4,593540,206.62,207.53,204.36,205.4,593540,0.0,1.0
2021-08-03,212.95,215.56,208.0,208.31,899986,212.95,215.56,208.0,208.31,899986,0.0,1.0
2021-08-04,212.08,213.53,210.54,211.34,421159,212.08,213.53,210.54,211.34,421159,0.0,1.0
2021-08-05,211.38,214.59,211.06,212.5,326361,211.38,214.59,211.06,212.5,326361,0.0,1.0
2021-08-06,211.44,214.31,210.18,211.2,329086,211.44,214.31,210.18,211.2,329086,0.0,1.0
2021-08-09,210.08,212.425,210.0,212.16,297905,210.08,212.425,210.0,212.16,297905,0.0,1.0
2021-08-10,208.53,211.8,207.17,210.28,313761,208.53,211.8,207.17,210.28,313761,0.0,1.0
2021-08-11,207.57,209.53,206.33,209.0,272559,207.57,209.53,206.33,209.0,272559,0.0,1.0
2021-08-12,206.78,207.6,205.94,206.89,367508,206.78,207.6,205.94,206.89,367508,0.0,1.0
2021-08-13,204.37,206.9,203.77,206.57,387679,204.37,206.9,203.77,206.57,387679,0.0,1.0
2021-08-16,203.71,204.44,201.66,203.22,439870,203.71,204.44,201.66,203.22,439870,0.0,1.0
2021-08-17,202.02,202.7,201.01,202.34,260905,202.02,202.7,201.01,202.34,260905,0.0,1.0
2021-08-18,198.12,202.06,197.85,201.07,352812,198.12,202.06,197.85,201.07,352812,0.0,1.0
2021-08-19,197.95,199.98,195.74,196.68,290356,197.95,199.98,195.74,196.68,290356,0.0,1.0
2021-08-20,199.86,200.025,197.0001,198.11,294346,199.86,200.025,197.0001,198.11,294346,0.0,1.0
2021-08-23,203.08,204.46,201.55,201.55,293837,203.08,204.46,201.55,201.55,293837,0.0,1.0
2021-08-24,205.61,205.67,203.08,203.08,266447,205.61,205.67,203.08,203.08,266447,0.0,1.0
2021-08-25,205.89,208.5,205.7,205.9,311039,205.89,208.5,205.7,205.9,311039,0.0,1.0
2021-08-26,204.33,207.01,203.86,206.34,253151,204.33,207.01,203.86,206.34,253151,0.0,1.0
2021-08-27,205.57,206.46,204.0,204.88,276591,205.57,206.46,204.0,204.88,276591,0.0,1.0
2021-08-30,205.86,208.21,205.475,206.32,347910,205.86,208.21,205.475,206.32,347910,0.0,1.0
2021-08-31,203.57,206.12,202.7,206.12,525836,203.57,206.12,202.7,206.12,525836,0.0,1.0
2021-09-01,202.53,203.95,198.7,203.68,514564,202.53,203.95,198.7,203.68,514564,0.0,1.0
2021-09-02,203.37,203.54,200.29,203.33,1189762,203.37,203.54,200.29,203.33,1189762,0.0,1.0
2021-09-03,203.61,204.97,202.5,203.28,454333,203.61,204.97,202.5,203.28,454333,0.0,1.0
2021-09-07,202.4,204.12,201.5,204.12,395821,202.4,204.12,201.5,204.12,395821,0.0,1.0
2021-09-08,202.33,204.58,200.725,202.73,320676,202.33,204.58,200.725,202.73,320676,0.0,1.0
2021-09-09,203.21,204.6633,200.76,202.33,211006,203.21,204.6633,200.76,202.33,211006,0.0,1.0
2021-09-10,202.96,205.215,202.3,204.33,325017,202.96,205.215,202.3,204.33,325017,0.0,1.0
2021-09-13,202.17,205.09,200.75,203.92,297902,202.17,205.09,200.75,203.92,297902,0.0,1.0
2021-09-14,202.05,203.59,199.75,203.32,303459,202.05,203.59,199.75,203.32,303459,0.0,1.0
2021-09-15,208.31,209.5,201.08,201.69,591689,208.31,209.5,201.08,201.69,591689,0.0,1.0
2021-09-16,208.41,210.47,205.85,208.47,522102,208.41,210.47,205.85,208.47,522102,0.0,1.0
2021-09-17,204.58,208.38,203.89,206.83,732710,204.58,208.38,203.89,206.83,732710,0.0,1.0
2021-09-20,201.78,202.93,199.27,201.64,380330,201.78,202.93,199.27,201.64,380330,0.0,1.0
2021-09-21,197.17,203.83,197.12,202.87,333276,197.17,203.83,197.12,202.87,333276,0.0,1.0
2021-09-22,198.59,200.53,197.66,198.55,315677,198.59,200.53,197.66,198.55,315677,0.0,1.0
2021-09-23,202.77,204.905,199.6,199.6,327789,202.77,204.905,199.6,199.6,327789,0.0,1.0
2021-09-24,204.15,204.66,202.07,202.15,145713,204.15,204.66,202.07,202.15,145713,0.0,1.0
2021-09-27,205.01,205.14,202.11,203.03,291974,205.01,205.14,202.11,203.03,291974,0.0,1.0
2021-09-28,201.75,204.54,201.47,203.96,318839,201.75,204.54,201.47,203.96,318839,0.0,1.0
2021-09-29,202.45,203.99,201.39,202.51,392364,202.45,203.99,201.39,202.51,392364,0.0,1.0
2021-09-30,198.78,204.31,198.76,203.8,403764,198.78,204.31,198.76,203.8,403764,0.0,1.0
2021-10-01,201.39,201.92,195.33,199.87,265602,201.39,201.92,195.33,199.87,265602,0.0,1.0
2021-10-04,196.73,200.8,196.3,199.91,202011,196.73,200.8,196.3,199.91,202011,0.0,1.0
2021-10-05,199.28,200.41,196.98,197.28,211408,199.28,200.41,196.98,197.28,211408,0.0,1.0
2021-10-06,197.61,198.025,193.495,197.29,526617,197.61,198.025,193.495,197.29,526617,0.0,1.0
2021-10-07,202.48,203.55,200.0,200.0,352639,202.48,203.55,200.0,200.0,352639,0.0,1.0
2021-10-08,200.77,203.46,199.94,203.22,140020,200.77,203.46,199.94,203.22,140020,0.0,1.0
2021-10-11,202.3,204.84,200.0,200.11,327471,202.3,204.84,200.0,200.11,327471,0.0,1.0
2021-10-12,197.69,203.2,197.69,202.35,283138,197.69,203.2,197.69,202.35,283138,0.0,1.0
2021-10-13,198.77,200.48,196.75,197.73,307766,198.77,200.48,196.75,197.73,307766,0.0,1.0
2021-10-14,203.68,203.925,199.75,200.92,197027,203.68,203.925,199.75,200.92,197027,0.0,1.0
2021-10-15,204.33,205.69,203.94,205.09,198839,204.33,205.69,203.94,205.09,198839,0.0,1.0
2021-10-18,201.95,205.06,201.715,202.52,273921,201.95,205.06,201.715,202.52,273921,0.0,1.0
2021-10-19,202.6,203.395,200.4,201.89,288343,202.6,203.395,200.4,201.89,288343,0.0,1.0
2021-10-20,207.5,207.67,202.79,203.14,484358,207.5,207.67,202.79,203.14,484358,0.0,1.0
2021-10-21,209.67,209.73,206.1,206.83,323460,209.67,209.73,206.1,206.83,323460,0.0,1.0
2021-10-22,208.25,211.71,208.0,209.76,294122,208.25,211.71,208.0,209.76,294122,0.0,1.0
2021-10-25,208.28,209.135,203.87,206.06,578168,208.28,209.135,203.87,206.06,578168,0.0,1.0
2021-10-26,203.9,211.28,203.5,209.63,846125,203.9,211.28,203.5,209.63,846125,0.0,1.0
2021-10-27,216.02,225.07,214.155,215.8,1509872,216.02,225.07,214.155,215.8,1509872,0.0,1.0
2021-10-28,213.51,219.9,212.67,216.235,404009,213.51,219.9,212.67,216.235,404009,0.0,1.0
2021-10-29,211.15,215.57,209.44,212.41,444675,211.15,215.57,209.44,212.41,444675,0.0,1.0
2021-11-01,215.12,217.37,209.43,210.56,495689,215.12,217.37,209.43,210.56,495689,0.0,1.0
2021-11-02,222.62,222.64,211.97,213.18,835864,222.62,222.64,211.97,213.18,835864,0.0,1.0
2021-11-03,221.98,223.285,217.49,220.68,505343,221.98,223.285,217.49,220.68,505343,0.0,1.0
2021-11-04,222.63,223.87,219.61,221.7,350743,222.63,223.87,219.61,221.7,350743,0.0,1.0
2021-11-05,221.68,225.64,219.96,223.78,361375,221.68,225.64,219.96,223.78,361375,0.0,1.0
2021-11-08,223.16,225.2238,220.86,222.89,383801,223.16,225.2238,220.86,222.89,383801,0.0,1.0
2021-11-09,225.56,226.59,221.35,223.14,327205,225.56,226.59,221.35,223.14,327205,0.0,1.0
2021-11-10,225.46,229.23,223.95,224.83,502942,225.46,229.23,223.95,224.83,502942,0.0,1.0
2021-11-11,225.43,227.74,224.925,226.72,248541,225.43,227.74,224.925,226.72,248541,0.0,1.0
2021-11-12,229.45,230.9399,225.405,225.79,492442,229.45,230.9399,225.405,225.79,492442,0.0,1.0
2021-11-15,230.97,231.3,228.26,228.46,377127,230.97,231.3,228.26,228.46,377127,0.0,1.0
2021-11-16,234.96,235.84,230.31,230.31,454912,234.96,235.84,230.31,230.31,454912,0.0,1.0
2021-11-17,236.75,237.44,232.17,233.86,430492,236.75,237.44,232.17,233.86,430492,0.0,1.0
2021-11-18,238.26,239.12,234.07,236.27,636147,238.26,239.12,234.07,236.27,636147,0.0,1.0
2021-11-19,231.94,238.28,230.99,238.28,526749,231.94,238.28,230.99,238.28,526749,0.0,1.0
2021-11-22,228.68,235.1,228.6,232.41,476297,228.68,235.1,228.6,232.41,476297,0.0,1.0
2021-11-23,230.95,232.155,225.21,227.39,342659,230.95,232.155,225.21,227.39,342659,0.0,1.0
2021-11-24,232.07,233.65,229.38,231.18,292927,232.07,233.65,229.38,231.18,292927,0.0,1.0
2021-11-26,226.25,231.99,225.48,229.56,283665,226.25,231.99,225.48,229.56,283665,0.0,1.0
2021-11-29,231.07,231.98,226.88,228.76,456926,231.07,231.98,226.88,228.76,456926,0.0,1.0
2021-11-30,227.58,230.38,223.6604,230.2,706627,227.58,230.38,223.6604,230.2,706627,0.0,1.0
2021-12-01,223.88,232.9,223.71,230.92,507155,223.88,232.9,223.71,230.92,507155,0.0,1.0
2021-12-02,227.47,230.69,222.49,223.68,618134,227.47,230.69,222.49,223.68,618134,0.0,1.0
2021-12-03,223.68,228.955,221.51,228.43,396237,223.68,228.955,221.51,228.43,396237,0.0,1.0
2021-12-06,224.59,226.4,222.77,225.75,471168,224.59,226.4,222.77,225.75,471168,0.0,1.0
2021-12-07,232.2,233.525,227.96,228.02,462189,232.2,233.525,227.96,228.02,462189,0.0,1.0
2021-12-08,229.61,233.315,227.73,233.0,390894,229.61,233.315,227.73,233.0,390894,0.0,1.0
2021-12-09,226.96,233.85,226.82,229.72,565738,226.96,233.85,226.82,229.72,565738,0.0,1.0
2021-12-10,229.46,230.46,227.57,228.03,275195,229.46,230.46,227.57,228.03,275195,0.0,1.0
2021-12-13,230.03,232.36,224.17,229.54,332639,230.03,232.36,224.17,229.54,332639,0.0,1.0
2021-12-14,229.32,230.47,224.985,228.33,547491,229.32,230.47,224.985,228.33,547491,0.0,1.0
2021-12-15,235.89,236.49,229.72,230.73,340734,235.89,236.49,229.72,230.73,340734,0.0,1.0
2021-12-16,233.93,238.65,232.9,235.89,506608,233.93,238.65,232.9,235.89,506608,0.0,1.0
2021-12-17,233.0,236.2042,230.87,232.87,729281,233.0,236.2042,230.87,232.87,729281,0.0,1.0
2021-12-20,230.28,232.53,227.236,230.44,297325,230.28,232.53,227.236,230.44,297325,0.0,1.0
2021-12-21,233.16,234.58,229.455,232.88,615917,233.16,234.58,229.455,232.88,615917,0.0,1.0
2021-12-22,230.91,234.15,229.37,233.44,672428,230.91,234.15,229.37,233.44,672428,0.0,1.0
2021-12-23,234.84,236.0,229.85,231.41,369993,234.84,236.0,229.85,231.41,369993,0.0,1.0
2021-12-27,243.32,243.46,234.15,235.57,330064,243.32,243.46,234.15,235.57,330064,0.0,1.0
2021-12-28,246.71,247.29,242.1,245.0,388450,246.71,247.29,242.1,245.0,388450,0.0,1.0
2021-12-29,247.78,249.0,245.9,246.21,261579,247.78,249.0,245.9,246.21,261579,0.0,1.0
2021-12-30,245.4,248.0225,245.245,247.78,200651,245.4,248.0225,245.245,247.78,200651,0.0,1.0
2021-12-31,244.71,247.42,244.38,245.4,175656,244.71,247.42,244.38,245.4,175656,0.0,1.0
2022-01-03,242.75,244.82,240.18,244.74,324097,242.75,244.82,240.18,244.74,324097,0.0,1.0
2022-01-04,239.9,244.97,239.71,242.24,348071,239.9,244.97,239.71,242.24,348071,0.0,1.0
2022-01-05,232.31,240.53,232.19,239.36,403342,232.31,240.53,232.19,239.36,403342,0.0,1.0
2022-01-06,235.7,237.22,230.4581,231.75,378517,235.7,237.22,230.4581,231.75,378517,0.0,1.0
2022-01-07,231.95,235.8313,229.275,235.21,330839,231.95,235.8313,229.275,235.21,330839,0.0,1.0
2022-01-10,237.34,238.45,231.925,235.04,535580,237.34,238.45,231.925,235.04,535580,0.0,1.0
2022-01-11,242.66,242.78,236.12,238.13,573801,242.66,242.78,236.12,238.13,573801,0.0,1.0
2022-01-12,239.67,245.59,239.36,243.22,354765,239.67,245.59,239.36,243.22,354765,0.0,1.0
2022-01-13,236.38,241.79,235.85,240.82,269819,236.38,241.79,235.85,240.82,269819,0.0,1.0
2022-01-14,236.13,236.69,232.295,234.86,206202,236.13,236.69,232.295,234.86,206202,0.0,1.0
2022-01-18,223.5,233.4,222.88,232.41,621402,223.5,233.4,222.88,232.41,621402,0.0,1.0
2022-01-19,222.8,227.06,222.13,225.12,538503,222.8,227.06,222.13,225.12,538503,0.0,1.0
2022-01-20,226.79,234.13,225.37,225.37,715133,226.79,234.13,225.37,225.37,715133,0.0,1.0
2022-01-21,221.26,229.8499,220.35,226.7,679072,221.26,229.8499,220.35,226.7,679072,0.0,1.0
2022-01-24,226.67,227.24,216.16,218.3,1091591,226.67,227.24,216.16,218.3,1091591,0.0,1.0
2022-01-25,221.14,225.26,219.405,222.54,1268742,221.14,225.26,219.405,222.54,1268742,0.0,1.0
2022-01-26,202.49,207.65,188.5,195.0,5232695,202.49,207.65,188.5,195.0,5232695,0.0,1.0
2022-01-27,202.11,208.99,198.5,202.57,1870044,202.11,208.99,198.5,202.57,1870044,0.0,1.0
2022-01-28,199.51,203.205,193.5,201.34,1490290,199.51,203.205,193.5,201.34,1490290,0.0,1.0
2022-01-31,207.62,207.84,198.5001,199.19,1192212,207.62,207.84,198.5001,199.19,1192212,0.0,1.0
2022-02-01,205.96,207.5,202.3,206.75,787119,205.96,207.5,202.3,206.75,787119,0.0,1.0
2022-02-02,209.18,211.5231,206.82,206.93,689304,209.18,211.5231,206.82,206.93,689304,0.0,1.0
2022-02-03,204.24,206.865,199.46,199.95,1018159,204.24,206.865,199.46,199.95,1018159,0.0,1.0
2022-02-04,203.16,206.24,201.685,203.39,637893,203.16,206.24,201.685,203.39,637893,0.0,1.0
2022-02-07,203.04,206.9,201.98,204.0,341017,203.04,206.9,201.98,204.0,341017,0.0,1.0
2022-02-08,203.08,204.78,200.95,202.05,468534,203.08,204.78,200.95,202.05,468534,0.0,1.0
2022-02-09,205.25,206.685,203.44,204.77,731073,205.25,206.685,203.44,204.77,731073,0.0,1.0
2022-02-10,200.73,205.0,199.1,201.5,915705,200.73,205.0,199.1,201.5,915705,0.0,1.0
2022-02-11,195.82,202.67,194.8,200.44,629321,195.82,202.67,194.8,200.44,629321,0.0,1.0
2022-02-14,193.8,198.76,192.49,197.6,624795,193.8,198.76,192.49,197.6,624795,0.0,1.0
2022-02-15,201.65,201.78,195.93,195.93,551191,201.65,201.78,195.93,195.93,551191,0.0,1.0
2022-02-16,204.07,204.8,199.1,200.27,447780,204.07,204.8,199.1,200.27,447780,0.0,1.0
2022-02-17,200.65,203.95,200.31,202.78,597354,200.65,203.95,200.31,202.78,597354,0.0,1.0
2022-02-18,201.69,203.41,199.48,200.8,476646,201.69,203.41,199.48,200.8,476646,0.0,1.0
2022-02-22,197.29,202.81,195.24,200.81,538989,197.29,202.81,195.24,200.81,538989,0.0,1.0
2022-02-23,194.58,199.42,194.08,198.46,657035,194.58,199.42,194.08,198.46,657035,0.0,1.0
2022-02-24,198.43,198.855,189.84,190.71,725343,198.43,198.855,189.84,190.71,725343,0.0,1.0
2022-02-25,202.34,202.56,196.555,198.56,376236,202.34,202.56,196.555,198.56,376236,0.0,1.0
2022-02-28,200.85,201.49,197.78,199.5,709506,200.85,201.49,197.78,199.5,709506,0.0,1.0
2022-03-01,196.49,201.99,195.41,198.95,621591,196.49,201.99,195.41,198.95,621591,0.0,1.0
2022-03-02,202.64,203.36,196.54,196.54,430121,202.64,203.36,196.54,196.54,430121,0.0,1.0
2022-03-03,201.63,204.11,198.79,203.83,477052,201.63,204.11,198.79,203.83,477052,0.0,1.0
2022-03-04,201.78,202.11,198.17,200.61,476819,201.78,202.11,198.17,200.61,476819,0.0,1.0
2022-03-07,196.29,201.73,195.39,201.0,464196,196.29,201.73,195.39,201.0,464196,0.0,1.0
2022-03-08,194.59,198.885,192.55,196.85,600923,194.59,198.885,192.55,196.85,600923,0.0,1.0
2022-03-09,199.6,200.83,197.75,199.56,526246,199.6,200.83,197.75,199.56,526246,0.0,1.0
2022-03-10,196.57,199.45,195.86,196.75,545210,196.57,199.45,195.86,196.75,545210,0.0,1.0
2022-03-11,194.43,199.175,194.43,198.12,387763,194.43,199.175,194.43,198.12,387763,0.0,1.0
2022-03-14,189.19,196.515,188.575,195.97,446150,189.19,196.515,188.575,195.97,446150,0.0,1.0
2022-03-15,194.23,194.52,189.79,190.4,352388,194.23,194.52,189.79,190.4,352388,0.0,1.0
2022-03-16,197.26,198.34,192.04,194.96,364561,197.26,198.34,192.04,194.96,364561,0.0,1.0
2022-03-17,200.45,201.12,196.26,196.89,313080,200.45,201.12,196.26,196.89,313080,0.0,1.0
2022-03-18,203.97,205.78,199.42,199.69,1361858,203.97,205.78,199.42,199.69,1361858,0.0,1.0
2022-03-21,206.13,206.16,203.095,203.23,464369,206.13,206.16,203.095,203.23,464369,0.0,1.0
2022-03-22,209.49,210.08,205.46,206.06,430458,209.49,210.08,205.46,206.06,430458,0.0,1.0
2022-03-23,204.74,209.15,204.69,208.12,430474,204.74,209.15,204.69,208.12,430474,0.0,1.0
2022-03-24,208.66,208.765,204.3,205.0,245391,208.66,208.765,204.3,205.0,245391,0.0,1.0
2022-03-25,209.86,210.46,207.14,208.59,327437,209.86,210.46,207.14,208.59,327437,0.0,1.0
2022-03-28,212.17,212.29,207.94,209.9,337628,212.17,212.29,207.94,209.9,337628,0.0,1.0
2022-03-29,215.54,216.335,213.05,214.38,240815,215.54,216.335,213.05,214.38,240815,0.0,1.0
2022-03-30,212.78,217.41,211.5,215.86,252696,212.78,217.41,211.5,215.86,252696,0.0,1.0
2022-03-31,208.95,214.9,208.31,212.91,489087,208.95,214.9,208.31,212.91,489087,0.0,1.0
2022-04-01,209.17,209.94,206.21,209.94,252681,209.17,209.94,206.21,209.94,252681,0.0,1.0
2022-04-04,212.0,212.17,209.66,210.3,309145,212.0,212.17,209.66,210.3,309145,0.0,1.0
2022-04-05,213.5,215.28,210.98,211.45,690665,213.5,215.28,210.98,211.45,690665,0.0,1.0
2022-04-06,211.52,213.62,208.07,212.17,525852,211.52,213.62,208.07,212.17,525852,0.0,1.0
2022-04-07,213.92,214.61,210.0,211.38,440239,213.92,214.61,210.0,211.38,440239,0.0,1.0
2022-04-08,210.21,213.95,209.88,213.95,260468,210.21,213.95,209.88,213.95,260468,0.0,1.0
2022-04-11,207.49,209.86,206.92,209.01,416391,207.49,209.86,206.92,209.01,416391,0.0,1.0
2022-04-12,206.08,209.24,203.26,205.17,699170,206.08,209.24,203.26,205.17,699170,0.0,1.0
2022-04-13,209.11,209.37,205.95,206.82,421680,209.11,209.37,205.95,206.82,421680,0.0,1.0
2022-04-14,199.53,210.0,199.49,208.88,438442,199.53,210.0,199.49,208.88,438442,0.0,1.0
2022-04-18,197.33,200.19,196.32,198.17,343068,197.33,200.19,196.32,198.17,343068,0.0,1.0
2022-04-19,202.46,202.69,195.87,196.13,514830,202.46,202.69,195.87,196.13,514830,0.0,1.0
2022-04-20,204.57,207.275,203.07,203.07,346215,204.57,207.275,203.07,203.07,346215,0.0,1.0
2022-04-21,203.22,207.72,202.75,206.0,361097,203.22,207.72,202.75,206.0,361097,0.0,1.0
2022-04-22,200.46,203.66,199.745,202.5,469613,200.46,203.66,199.745,202.5,469613,0.0,1.0
2022-04-25,203.0,203.0,195.4,200.18,487376,203.0,203.0,195.4,200.18,487376,0.0,1.0
2022-04-26,193.91,202.94,193.48,201.09,1033494,193.91,202.94,193.48,201.09,1033494,0.0,1.0
2022-04-27,169.01,175.8599,167.17,172.79,2619927,169.01,175.8599,167.17,172.79,2619927,0.0,1.0
2022-04-28,175.91,177.99,169.69,169.69,1152233,175.91,177.99,169.69,169.69,1152233,0.0,1.0
2022-04-29,167.41,177.17,166.81,175.67,840384,167.41,177.17,166.81,175.67,840384,0.0,1.0
2022-05-02,172.24,172.8,166.02,166.41,945767,172.24,172.8,166.02,166.41,945767,0.0,1.0
2022-05-03,173.22,175.36,170.53,171.33,677044,173.22,175.36,170.53,171.33,677044,0.0,1.0
2022-05-04,177.92,178.32,171.75,172.55,758348,177.92,178.32,171.75,172.55,758348,0.0,1.0
2022-05-05,170.63,176.08,168.84,175.39,698861,170.63,176.08,168.84,175.39,698861,0.0,1.0
2022-05-06,170.5,172.17,167.44,168.12,750682,170.5,172.17,167.44,168.12,750682,0.0,1.0
2022-05-09,166.44,170.096,166.06,167.8,652379,166.44,170.096,166.06,167.8,652379,0.0,1.0
2022-05-10,170.63,173.035,166.24,168.68,818441,170.63,173.035,166.24,168.68,818441,0.0,1.0
2022-05-11,164.02,171.81,163.675,169.33,712528,164.02,171.81,163.675,169.33,712528,0.0,1.0
2022-05-12,163.12,165.78,160.285,163.27,523113,163.12,165.78,160.285,163.27,523113,0.0,1.0
2022-05-13,168.57,168.99,163.13,164.07,420903,168.57,168.99,163.13,164.07,420903,0.0,1.0
2022-05-16,167.11,168.845,165.95,168.4,327573,167.11,168.845,165.95,168.4,327573,0.0,1.0
2022-05-17,169.08,171.45,167.73,170.0,927715,169.08,171.45,167.73,170.0,927715,0.0,1.0
2022-05-18,161.3,167.52,158.25,166.98,681812,161.3,167.52,158.25,166.98,681812,0.0,1.0
2022-05-19,155.31,159.295,154.735,157.71,1017012,155.31,159.295,154.735,157.71,1017012,0.0,1.0
2022-05-20,156.28,157.68,151.66,156.87,868008,156.28,157.68,151.66,156.87,868008,0.0,1.0
2022-05-23,158.39,159.43,156.245,157.14,410796,158.39,159.43,156.245,157.14,410796,0.0,1.0
2022-05-24,157.6,158.08,154.39,157.68,327014,157.6,158.08,154.39,157.68,327014,0.0,1.0
2022-05-25,157.29,158.81,155.2,156.34,322763,157.29,158.81,155.2,156.34,322763,0.0,1.0
2022-05-26,162.33,163.155,156.91,157.89,365604,162.33,163.155,156.91,157.89,365604,0.0,1.0
2022-05-27,167.29,167.38,159.35,163.25,314119,167.29,167.38,159.35,163.25,314119,0.0,1.0
2022-05-31,163.04,165.88,162.77,165.88,592792,163.04,165.88,162.77,165.88,592792,0.0,1.0
2022-06-01,161.89,165.99,160.14,164.24,315537,161.89,165.99,160.14,164.24,315537,0.0,1.0
2022-06-02,168.27,168.47,161.89,162.32,248488,168.27,168.47,161.89,162.32,248488,0.0,1.0
2022-06-03,166.51,167.225,165.01,165.46,289801,166.51,167.225,165.01,165.46,289801,0.0,1.0
2022-06-06,166.49,169.03,165.89,168.71,332136,166.49,169.03,165.89,168.71,332136,0.0,1.0
2022-06-07,166.07,167.07,164.61,165.0,236960,166.07,167.07,164.61,165.0,236960,0.0,1.0
2022-06-08,166.13,166.73,163.82,164.98,333460,166.13,166.73,163.82,164.98,333460,0.0,1.0
2022-06-09,161.99,166.43,161.88,165.47,308871,161.99,166.43,161.88,165.47,308871,0.0,1.0
2022-06-10,156.65,159.75,156.41,159.38,264176,156.65,159.75,156.41,159.38,264176,0.0,1.0
2022-06-13,150.38,153.825,149.8,153.1,456628,150.38,153.825,149.8,153.1,456628,0.0,1.0
2022-06-14,150.79,151.63,148.12,151.01,365673,150.79,151.63,148.12,151.01,365673,0.0,1.0
2022-06-15,153.27,156.095,151.06,152.57,359539,153.27,156.095,151.06,152.57,359539,0.0,1.0
2022-06-16,149.14,150.65,147.47,149.65,419171,149.14,150.65,147.47,149.65,419171,0.0,1.0
2022-06-17,150.64,152.96,149.6,151.06,831124,150.64,152.96,149.6,151.06,831124,0.0,1.0
2022-06-21,152.83,153.93,151.42,152.22,413169,152.83,153.93,151.42,152.22,413169,0.0,1.0
2022-06-22,152.39,154.0,150.49,150.99,435380,152.39,154.0,150.49,150.99,435380,0.0,1.0
2022-06-23,153.51,153.63,151.665,153.01,204521,153.51,153.63,151.665,153.01,204521,0.0,1.0
2022-06-24,158.47,158.55,154.83,155.21,420805,158.47,158.55,154.83,155.21,420805,0.0,1.0
2022-06-27,157.23,158.62,156.0,158.47,291740,157.23,158.62,156.0,158.47,291740,0.0,1.0
2022-06-28,153.18,158.75,153.07,157.62,283770,153.18,158.75,153.07,157.62,283770,0.0,1.0
2022-06-29,152.75,153.57,151.38,152.74,282791,152.75,153.57,151.38,152.74,282791,0.0,1.0
2022-06-30,153.04,154.87,150.37,151.31,599209,153.04,154.87,150.37,151.31,599209,0.0,1.0
2022-07-01,153.34,153.71,149.7,152.62,328085,153.34,153.71,149.7,152.62,328085,0.0,1.0
2022-07-05,155.33,155.45,148.31,151.41,454392,155.33,155.45,148.31,151.41,454392,0.0,1.0
2022-07-06,155.39,156.6,153.05,155.79,578424,155.39,156.6,153.05,155.79,578424,0.0,1.0
2022-07-07,158.67,159.74,155.63,155.63,398478,158.67,159.74,155.63,155.63,398478,0.0,1.0
2022-07-08,157.86,159.5,155.355,157.14,581719,157.86,159.5,155.355,157.14,581719,0.0,1.0
2022-07-11,152.62,157.32,152.42,156.48,493601,152.62,157.32,152.42,156.48,493601,0.0,1.0
2022-07-12,149.98,153.11,148.165,152.9,540012,149.98,153.11,148.165,152.9,540012,0.0,1.0
2022-07-13,149.39,150.445,145.16,145.46,520110,149.39,150.445,145.16,145.46,520110,0.0,1.0
2022-07-14,144.85,146.0,142.43,145.43,823472,144.85,146.0,142.43,145.43,823472,0.0,1.0
2022-07-15,148.33,148.97,145.48,146.36,453337,148.33,148.97,145.48,146.36,453337,0.0,1.0
2022-07-18,147.28,150.82,146.42,149.07,410302,147.28,150.82,146.42,149.07,410302,0.0,1.0
2022-07-19,151.68,151.94,148.5601,149.49,527954,151.68,151.94,148.5601,149.49,527954,0.0,1.0
2022-07-20,152.0,154.16,148.89,149.49,996422,152.0,154.16,148.89,149.49,996422,0.0,1.0
2022-07-21,156.83,156.905,152.18,153.5,796453,156.83,156.905,152.18,153.5,796453,0.0,1.0
2022-07-22,153.91,157.43,152.68,156.81,604508,153.91,157.43,152.68,156.81,604508,0.0,1.0
2022-07-25,154.41,154.59,151.7,154.42,1707244,154.41,154.59,151.7,154.42,1707244,0.0,1.0
2022-07-26,159.31,166.7284,157.36,165.87,2539558,159.31,166.7284,157.36,165.87,2539558,0.0,1.0
2022-07-27,164.7,165.91,159.33,160.5,1113289,164.7,165.91,159.33,160.5,1113289,0.0,1.0
2022-07-28,165.79,167.13,162.96,165.08,578928,165.79,167.13,162.96,165.08,578928,0.0,1.0
2022-07-29,167.36,167.73,164.78,165.4,537873,167.36,167.73,164.78,165.4,537873,0.0,1.0
2022-08-01,165.55,167.32,164.74,166.0,381852,165.55,167.32,164.74,166.0,381852,0.0,1.0
2022-08-02,165.4,165.79,162.28,164.9,478718,165.4,165.79,162.28,164.9,478718,0.0,1.0
2022-08-03,171.64,171.94,165.2,165.56,644157,171.64,171.94,165.2,165.56,644157,0.0,1.0
2022-08-04,172.25,172.66,170.8,171.15,553177,172.25,172.66,170.8,171.15,553177,0.0,1.0
2022-08-05,172.38,173.19,170.1,170.27,425640,172.38,173.19,170.1,170.27,425640,0.0,1.0
2022-08-08,170.85,173.42,169.82,173.11,356219,170.85,173.42,169.82,173.11,356219,0.0,1.0
2022-08-09,167.41,170.72,165.45,170.3,467227,167.41,170.72,165.45,170.3,467227,0.0,1.0
2022-08-10,170.32,171.635,169.41,170.51,582439,170.32,171.635,169.41,170.51,582439,0.0,1.0
2022-08-11,170.24,172.47,169.82,170.77,364259,170.24,172.47,169.82,170.77,364259,0.0,1.0
2022-08-12,172.65,172.88,170.55,170.88,363793,172.65,172.88,170.55,170.88,363793,0.0,1.0
2022-08-15,173.26,173.66,170.51,171.95,220564,173.26,173.66,170.51,171.95,220564,0.0,1.0
2022-08-16,172.95,173.8,171.04,171.73,360471,172.95,173.8,171.04,171.73,360471,0.0,1.0
2022-08-17,170.25,171.64,169.38,171.64,260987,170.25,171.64,169.38,171.64,260987,0.0,1.0
2022-08-18,173.7,174.3787,170.68,170.68,465872,173.7,174.3787,170.68,170.68,465872,0.0,1.0
2022-08-19,171.54,172.56,169.96,171.66,423424,171.54,172.56,169.96,171.66,423424,0.0,1.0
2022-08-22,166.07,169.81,165.66,169.06,310910,166.07,169.81,165.66,169.06,310910,0.0,1.0
2022-08-23,165.79,167.41,165.64,166.17,251380,165.79,167.41,165.64,166.17,251380,0.0,1.0
2022-08-24,164.82,165.72,164.1,165.01,244372,164.82,165.72,164.1,165.01,244372,0.0,1.0
2022-08-25,167.43,167.43,164.98,165.67,267072,167.43,167.43,164.98,165.67,267072,0.0,1.0
2022-08-26,160.17,167.43,160.14,167.43,351644,160.17,167.43,160.14,167.43,351644,0.0,1.0
2022-08-29,160.71,162.37,158.29,158.78,334750,160.71,162.37,158.29,158.78,334750,0.0,1.0
2022-08-30,158.85,161.3438,157.81,160.87,311558,158.85,161.3438,157.81,160.87,311558,0.0,1.0
2022-08-31,157.06,160.72,156.1,160.19,448682,157.06,160.72,156.1,160.19,448682,0.0,1.0
2022-09-01,155.3,155.45,152.69,155.34,349509,155.3,155.45,152.69,155.34,349509,0.0,1.0
2022-09-02,156.11,158.82,155.13,156.47,709859,156.11,158.82,155.13,156.47,709859,0.0,1.0
2022-09-06,155.01,157.62,153.92,156.53,414477,155.01,157.62,153.92,156.53,414477,0.0,1.0
2022-09-07,157.04,157.47,154.24,155.07,330703,157.04,157.47,154.24,155.07,330703,0.0,1.0
2022-09-08,157.79,158.21,155.1,156.09,429260,157.79,158.21,155.1,156.09,429260,0.0,1.0
2022-09-09,160.2,160.49,158.37,158.91,305588,160.2,160.49,158.37,158.91,305588,0.0,1.0
2022-09-12,163.07,164.265,161.2,161.94,310539,163.07,164.265,161.2,161.94,310539,0.0,1.0
2022-09-13,156.06,159.46,155.79,158.74,437646,156.06,159.46,155.79,158.74,437646,0.0,1.0
2022-09-14,153.43,156.82,152.12,156.05,386430,153.43,156.82,152.12,156.05,386430,0.0,1.0
2022-09-15,150.63,153.31,150.12,152.44,586078,150.63,153.31,150.12,152.44,586078,0.0,1.0
2022-09-16,148.88,149.92,146.15,149.76,816651,148.88,149.92,146.15,149.76,816651,0.0,1.0
2022-09-19,148.53,148.91,146.305,146.83,323965,148.53,148.91,146.305,146.83,323965,0.0,1.0
2022-09-20,146.83,147.03,145.13,147.03,413460,146.83,147.03,145.13,147.03,413460,0.0,1.0
2022-09-21,146.25,149.76,145.85,147.27,480904,146.25,149.76,145.85,147.27,480904,0.0,1.0
2022-09-22,145.66,146.83,144.05,145.05,612667,145.66,146.83,144.05,145.05,612667,0.0,1.0
2022-09-23,144.11,145.91,141.91,145.37,567952,144.11,145.91,141.91,145.37,567952,0.0,1.0
2022-09-26,143.91,145.54,142.2675,143.68,674617,143.91,145.54,142.2675,143.68,674617,0.0,1.0
2022-09-27,146.17,147.26,144.4,144.7,619525,146.17,147.26,144.4,144.7,619525,0.0,1.0
2022-09-28,148.88,149.04,146.4503,146.59,520186,148.88,149.04,146.4503,146.59,520186,0.0,1.0
2022-09-29,146.81,148.94,145.49,147.26,397155,146.81,148.94,145.49,147.26,397155,0.0,1.0
2022-09-30,144.73,149.31,144.54,147.18,638172,144.73,149.31,144.54,147.18,638172,0.0,1.0
2022-10-03,150.76,151.42,146.32,146.96,422508,150.76,151.42,146.32,146.96,422508,0.0,1.0
2022-10-04,155.42,155.47,151.76,152.13,413378,155.42,155.47,151.76,152.13,413378,0.0,1.0
2022-10-05,156.28,157.0,153.6527,154.11,271463,156.28,157.0,153.6527,154.11,271463,0.0,1.0
2022-10-06,152.24,156.885,151.91,156.28,708454,152.24,156.885,151.91,156.28,708454,0.0,1.0
2022-10-07,144.17,150.95,143.43,150.95,591204,144.17,150.95,143.43,150.95,591204,0.0,1.0
2022-10-10,143.54,144.695,140.79,144.13,622528,143.54,144.695,140.79,144.13,622528,0.0,1.0
2022-10-11,139.04,142.445,137.92,140.63,688648,139.04,142.445,137.92,140.63,688648,0.0,1.0
2022-10-12,139.19,141.81,139.11,139.98,477489,139.19,141.81,139.11,139.98,477489,0.0,1.0
2022-10-13,141.4,143.195,135.1,136.54,529726,141.4,143.195,135.1,136.54,529726,0.0,1.0
2022-10-14,140.44,142.83,139.87,142.33,521334,140.44,142.83,139.87,142.33,521334,0.0,1.0
2022-10-17,142.63,144.33,142.215,143.43,386009,142.63,144.33,142.215,143.43,386009,0.0,1.0
2022-10-18,144.42,146.5068,142.92,145.75,346083,144.42,146.5068,142.92,145.75,346083,0.0,1.0
2022-10-19,142.4,143.92,140.73,142.5,351713,142.4,143.92,140.73,142.5,351713,0.0,1.0
2022-10-20,142.96,145.46,140.99,142.26,892250,142.96,145.46,140.99,142.26,892250,0.0,1.0
2022-10-21,147.62,148.13,142.99,144.07,545551,147.62,148.13,142.99,144.07,545551,0.0,1.0
2022-10-24,148.58,149.21,145.79,147.81,422336,148.58,149.21,145.79,147.81,422336,0.0,1.0
2022-10-25,153.47,153.945,148.88,149.45,881020,153.47,153.945,148.88,149.45,881020,0.0,1.0
2022-10-26,142.39,142.82,135.18,140.89,2176558,142.39,142.82,135.18,140.89,2176558,0.0,1.0
2022-10-27,139.61,144.24,139.43,143.59,973548,139.61,144.24,139.43,143.59,973548,0.0,1.0
2022-10-28,145.26,145.42,139.81,140.47,695733,145.26,145.42,139.81,140.47,695733,0.0,1.0
2022-10-31,142.91,144.89,142.75,144.73,547383,142.91,144.89,142.75,144.73,547383,0.0,1.0
2022-11-01,144.54,145.26,142.06,143.51,514684,144.54,145.26,142.06,143.51,514684,0.0,1.0
2022-11-02,139.42,145.05,139.41,144.5,844129,139.42,145.05,139.41,144.5,844129,0.0,1.0
2022-11-03,135.27,138.58,135.1,137.87,575749,135.27,138.58,135.1,137.87,575749,0.0,1.0
2022-11-04,137.81,138.19,134.8,135.99,603756,137.81,138.19,134.8,135.99,603756,0.0,1.0
2022-11-07,137.22,139.0,135.74,138.74,464068,137.22,139.0,135.74,138.74,464068,0.0,1.0
2022-11-08,136.7,140.27,135.66,138.45,469843,136.7,140.27,135.66,138.45,469843,0.0,1.0
2022-11-09,134.25,136.16,133.675,136.13,349665,134.25,136.16,133.675,136.13,349665,0.0,1.0
2022-11-10,144.74,144.845,140.37,140.59,577628,144.74,144.845,140.37,140.59,577628,0.0,1.0
2022-11-11,149.91,150.425,144.105,145.04,667512,149.91,150.425,144.105,145.04,667512,0.0,1.0
2022-11-14,149.91,153.26,148.935,149.95,738983,149.91,153.26,148.935,149.95,738983,0.0,1.0
2022-11-15,151.73,153.72,149.72,152.42,457598,151.73,153.72,149.72,152.42,457598,0.0,1.0
2022-11-16,148.28,151.66,147.585,151.33,386791,148.28,151.66,147.585,151.33,386791,0.0,1.0
2022-11-17,147.31,148.475,145.325,146.14,280525,147.31,148.475,145.325,146.14,280525,0.0,1.0
2022-11-18,149.37,150.24,147.145,149.56,381139,149.37,150.24,147.145,149.56,381139,0.0,1.0
2022-11-21,152.79,152.97,148.52,148.52,571390,152.79,152.97,148.52,148.52,571390,0.0,1.0
2022-11-22,157.11,157.34,153.11,153.62,791099,157.11,157.34,153.11,153.62,791099,0.0,1.0
2022-11-23,155.73,158.54,155.2101,157.49,366281,155.73,158.54,155.2101,157.49,366281,0.0,1.0
2022-11-25,155.27,156.44,154.83,155.74,224386,155.27,156.44,154.83,155.74,224386,0.0,1.0
2022-11-28,151.41,153.8475,151.07,153.42,307921,151.41,153.8475,151.07,153.42,307921,0.0,1.0
2022-11-29,149.82,152.605,149.62,151.65,451736,149.82,152.605,149.62,151.65,451736,0.0,1.0
2022-11-30,154.61,154.64,147.88,149.03,1084723,154.61,154.64,147.88,149.03,1084723,0.0,1.0
2022-12-01,155.03,156.65,154.21,155.23,401997,155.03,156.65,154.21,155.23,401997,0.0,1.0
2022-12-02,153.94,154.505,151.35,151.94,289289,153.94,154.505,151.35,151.94,289289,0.0,1.0
2022-12-05,150.84,152.44,149.4,152.44,364381,150.84,152.44,149.4,152.44,364381,0.0,1.0
2022-12-06,149.26,150.85,147.72,150.56,368270,149.26,150.85,147.72,150.56,368270,0.0,1.0
2022-12-07,148.43,150.38,147.27,148.9,484591,148.43,150.38,147.27,148.9,484591,0.0,1.0
2022-12-08,151.97,152.58,148.62,149.88,406923,151.97,152.58,148.62,149.88,406923,0.0,1.0
2022-12-09,149.49,153.43,149.26,152.0,485753,149.49,153.43,149.26,152.0,485753,0.0,1.0
2022-12-12,153.84,154.48,149.53,149.57,367996,153.84,154.48,149.53,149.57,367996,0.0,1.0
2022-12-13,154.57,159.96,153.545,159.73,536931,154.57,159.96,153.545,159.73,536931,0.0,1.0
2022-12-14,152.07,155.4475,150.88,154.01,450331,152.07,155.4475,150.88,154.01,450331,0.0,1.0
2022-12-15,146.31,150.23,145.06,150.0,605843,146.31,150.23,145.06,150.0,605843,0.0,1.0
2022-12-16,144.17,145.89,143.65,144.74,868278,144.17,145.89,143.65,144.74,868278,0.0,1.0
2022-12-19,141.72,143.97,140.74,143.97,382274,141.72,143.97,140.74,143.97,382274,0.0,1.0
2022-12-20,142.97,143.37,140.91,141.06,343960,142.97,143.37,140.91,141.06,343960,0.0,1.0
2022-12-21,142.11,144.095,141.82,143.9,448026,142.11,144.095,141.82,143.9,448026,0.0,1.0
2022-12-22,140.02,140.2,137.49,140.2,574863,140.02,140.2,137.49,140.2,574863,0.0,1.0
2022-12-23,141.01,141.147,138.62,139.93,258913,141.01,141.147,138.62,139.93,258913,0.0,1.0
2022-12-27,141.19,142.39,139.711,140.8,251824,141.19,142.39,139.711,140.8,251824,0.0,1.0
2022-12-28,138.84,142.39,138.51,140.68,173197,138.84,142.39,138.51,140.68,173197,0.0,1.0
2022-12-29,143.15,146.452,139.42,139.81,314607,143.15,146.452,139.42,139.81,314607,0.0,1.0
2022-12-30,143.51,143.75,140.78,141.48,271586,143.51,143.75,140.78,141.48,271586,0.0,1.0
2023-01-03,144.85,146.18,143.645,144.21,414338,144.85,146.18,143.645,144.21,414338,0.0,1.0
2023-01-04,145.28,147.61,143.9,145.93,552902,145.28,147.61,143.9,145.93,552902,0.0,1.0
2023-01-05,140.05,144.42,139.26,143.84,542059,140.05,144.42,139.26,143.84,542059,0.0,1.0
2023-01-06,141.64,142.585,139.8,141.66,541806,141.64,142.585,139.8,141.66,541806,0.0,1.0
2023-01-09,143.4,146.65,142.34,142.34,499361,143.4,146.65,142.34,142.34,499361,0.0,1.0
2023-01-10,143.94,144.7474,143.0,143.0,241412,143.94,144.7474,143.0,143.0,241412,0.0,1.0
2023-01-11,147.54,147.57,143.5,144.89,533854,147.54,147.57,143.5,144.89,533854,0.0,1.0
2023-01-12,147.28,148.27,144.55,148.11,484880,147.28,148.27,144.55,148.11,484880,0.0,1.0
2023-01-13,146.57,147.22,145.75,145.98,502047,146.57,147.22,145.75,145.98,502047,0.0,1.0
2023-01-17,147.1,148.19,145.44,146.57,786097,147.1,148.19,145.44,146.57,786097,0.0,1.0
2023-01-18,143.7,149.7,143.63,148.14,611042,143.7,149.7,143.63,148.14,611042,0.0,1.0
2023-01-19,140.95,144.08,140.875,143.47,552575,140.95,144.08,140.875,143.47,552575,0.0,1.0
2023-01-20,144.65,145.13,139.55,140.95,636147,144.65,145.13,139.55,140.95,636147,0.0,1.0
2023-01-23,147.77,148.26,144.525,145.66,698517,147.77,148.26,144.525,145.66,698517,0.0,1.0
2023-01-24,146.47,148.172,145.18,146.05,887950,146.47,148.172,145.18,146.05,887950,0.0,1.0
2023-01-25,145.49,146.86,138.5,138.67,1312213,145.49,146.86,138.5,138.67,1312213,0.0,1.0
2023-01-26,147.81,148.15,144.86,146.14,539607,147.81,148.15,144.86,146.14,539607,0.0,1.0
2023-01-27,147.77,149.48,146.965,147.3,392204,147.77,149.48,146.965,147.3,392204,0.0,1.0
2023-01-30,145.69,146.87,144.88,146.66,541854,145.69,146.87,144.88,146.66,541854,0.0,1.0
2023-01-31,147.66,148.56,143.27,145.1,496468,147.66,148.56,143.27,145.1,496468,0.0,1.0
2023-02-01,150.35,151.02,146.58,147.51,772658,150.35,151.02,146.58,147.51,772658,0.0,1.0
2023-02-02,156.69,159.95,151.42,151.49,1213178,156.69,159.95,151.42,151.49,1213178,0.0,1.0
2023-02-03,152.4,155.04,151.28,154.63,547011,152.4,155.04,151.28,154.63,547011,0.0,1.0
2023-02-06,146.92,151.28,146.65,150.96,573999,146.92,151.28,146.65,150.96,573999,0.0,1.0
2023-02-07,148.5,148.91,145.31,146.18,675957,148.5,148.91,145.31,146.18,675957,0.0,1.0
2023-02-08,145.3,148.735,144.58,147.95,435046,145.3,148.735,144.58,147.95,435046,0.0,1.0
2023-02-09,145.5,148.18,145.26,147.19,563793,145.5,148.18,145.26,147.19,563793,0.0,1.0
2023-02-10,144.99,145.67,144.03,144.27,554744,144.99,145.67,144.03,144.27,554744,0.0,1.0
2023-02-13,146.96,146.99,144.76,145.46,532038,146.96,146.99,144.76,145.46,532038,0.0,1.0
2023-02-14,147.23,147.94,145.095,146.25,529209,147.23,147.94,145.095,146.25,529209,0.0,1.0
2023-02-15,147.55,148.38,146.6,146.6,431122,147.55,148.38,146.6,146.6,431122,0.0,1.0
2023-02-16,146.8,149.31,146.03,146.71,495437,146.8,149.31,146.03,146.71,495437,0.0,1.0
2023-02-17,146.88,147.1,142.565,146.45,684606,146.88,147.1,142.565,146.45,684606,0.0,1.0
2023-02-21,142.98,145.64,141.9,145.64,399511,142.98,145.64,141.9,145.64,399511,0.0,1.0
2023-02-22,142.89,143.9,141.91,143.2,386391,142.89,143.9,141.91,143.2,386391,0.0,1.0
2023-02-23,143.67,144.62,141.37,144.29,401431,143.67,144.62,141.37,144.29,401431,0.0,1.0
2023-02-24,140.65,141.65,139.1,141.65,321103,140.65,141.65,139.1,141.65,321103,0.0,1.0
2023-02-27,140.69,142.945,140.19,142.11,252876,140.69,142.945,140.19,142.11,252876,0.0,1.0
2023-02-28,142.98,143.85,140.585,140.64,652526,142.98,143.85,140.585,140.64,652526,0.0,1.0
2023-03-01,144.04,144.9399,141.825,142.12,482056,144.04,144.9399,141.825,142.12,482056,0.0,1.0
2023-03-02,144.23,144.77,142.12,143.67,375061,144.23,144.77,142.12,143.67,375061,0.0,1.0
2023-03-03,145.6,146.91,145.07,145.51,362915,145.6,146.91,145.07,145.51,362915,0.0,1.0
2023-03-06,145.17,147.86,144.91,146.26,340201,145.17,147.86,144.91,146.26,340201,0.0,1.0
2023-03-07,144.65,147.03,144.23,145.34,351641,144.65,147.03,144.23,145.34,351641,0.0,1.0
2023-03-08,144.9,146.1,143.59,144.94,316105,144.9,146.1,143.59,144.94,316105,0.0,1.0
2023-03-09,141.27,145.61,141.21,145.12,462237,141.27,145.61,141.21,145.12,462237,0.0,1.0
2023-03-10,138.5,141.2585,137.62,140.91,551068,138.5,141.2585,137.62,140.91,551068,0.0,1.0
2023-03-13,136.84,138.83,135.49,137.27,591036,136.84,138.83,135.49,137.27,591036,0.0,1.0
2023-03-14,138.7,140.445,137.175,138.69,530287,138.7,140.445,137.175,138.69,530287,0.0,1.0
2023-03-15,138.54,141.44,136.12,136.33,512687,138.54,141.44,136.12,136.33,512687,0.0,1.0
2023-03-16,140.92,141.33,136.71,137.6,364387,140.92,141.33,136.71,137.6,364387,0.0,1.0
2023-03-17,140.73,142.19,139.3,140.74,1239284,140.73,142.19,139.3,140.74,1239284,0.0,1.0
2023-03-20,142.62,142.68,139.595,140.47,362253,142.62,142.68,139.595,140.47,362253,0.0,1.0
2023-03-21,144.83,145.11,142.76,143.28,389370,144.83,145.11,142.76,143.28,389370,0.0,1.0
2023-03-22,140.67,145.25,140.58,144.59,257635,140.67,145.25,140.58,144.59,257635,0.0,1.0
2023-03-23,140.3,143.83,139.01,141.53,317356,140.3,143.83,139.01,141.53,317356,0.0,1.0
2023-03-24,141.12,141.27,138.9,139.74,340759,141.12,141.27,138.9,139.74,340759,0.0,1.0
2023-03-27,139.35,142.4,139.25,141.66,379187,139.35,142.4,139.25,141.66,379187,0.0,1.0
2023-03-28,139.85,140.05,138.3,139.03,272393,139.85,140.05,138.3,139.03,272393,0.0,1.0
2023-03-29,141.95,141.99,140.195,140.99,255031,141.95,141.99,140.195,140.99,255031,0.0,1.0
2023-03-30,143.26,143.41,141.82,143.41,313024,143.26,143.41,141.82,143.41,313024,0.0,1.0
2023-03-31,145.69,146.205,143.29,143.84,477756,145.69,146.205,143.29,143.84,477756,0.0,1.0
2023-04-03,144.67,146.0,144.3,144.9,295416,144.67,146.0,144.3,144.9,295416,0.0,1.0
2023-04-04,146.04,146.08,144.025,145.29,481588,146.04,146.08,144.025,145.29,481588,0.0,1.0
2023-04-05,147.2,147.81,145.76,145.86,593721,147.2,147.81,145.76,145.86,593721,0.0,1.0
2023-04-06,146.71,148.17,144.525,145.43,438735,146.71,148.17,144.525,145.43,438735,0.0,1.0
2023-04-10,146.6,147.6,144.86,145.67,532070,146.6,147.6,144.86,145.67,532070,0.0,1.0
2023-04-11,145.75,147.155,144.8201,146.34,513089,145.75,147.155,144.8201,146.34,513089,0.0,1.0
2023-04-12,144.25,147.38,143.77,147.14,595310,144.25,147.38,143.77,147.14,595310,0.0,1.0
2023-04-13,147.41,147.87,144.17,145.1,518168,147.41,147.87,144.17,145.1,518168,0.0,1.0
2023-04-14,145.45,148.2199,144.57,146.59,440908,145.45,148.2199,144.57,146.59,440908,0.0,1.0
2023-04-17,145.28,146.2,143.8,145.54,784065,145.28,146.2,143.8,145.54,784065,0.0,1.0
2023-04-18,142.89,145.92,141.2,145.18,1024626,142.89,145.92,141.2,145.18,1024626,0.0,1.0
2023-04-19,137.05,141.33,136.52,141.01,1677121,137.05,141.33,136.52,141.01,1677121,0.0,1.0
2023-04-20,134.16,134.86,127.05,128.03,2592237,134.16,134.86,127.05,128.03,2592237,0.0,1.0
2023-04-21,134.02,136.3,133.1,134.78,797312,134.02,136.3,133.1,134.78,797312,0.0,1.0
2023-04-24,133.63,134.21,132.01,133.97,517826,133.63,134.21,132.01,133.97,517826,0.0,1.0
2023-04-25,130.29,133.2,130.0,132.97,703316,130.29,133.2,130.0,132.97,703316,0.0,1.0
2023-04-26,130.67,132.29,130.03,130.43,564439,130.67,132.29,130.03,130.43,564439,0.0,1.0
2023-04-27,132.06,132.25,130.5145,131.35,481042,132.06,132.25,130.5145,131.35,481042,0.0,1.0
2023-04-28,134.36,134.57,131.61,132.0,522138,134.36,134.57,131.61,132.0,522138,0.0,1.0
2023-05-01,134.26,134.78,133.525,133.66,521750,134.26,134.78,133.525,133.66,521750,0.0,1.0
2023-05-02,131.79,133.32,129.93,133.02,603216,131.79,133.32,129.93,133.02,603216,0.0,1.0
2023-05-03,131.12,133.69,130.65,132.0,596491,131.12,133.69,130.65,132.0,596491,0.0,1.0
2023-05-04,131.13,131.83,130.34,130.34,619637,131.13,131.83,130.34,130.34,619637,0.0,1.0
2023-05-05,133.22,133.85,132.34,132.66,462315,133.22,133.85,132.34,132.66,462315,0.0,1.0
2023-05-08,135.04,135.18,133.0025,133.67,476035,135.04,135.18,133.0025,133.67,476035,0.0,1.0
2023-05-09,134.76,135.425,133.96,133.96,636250,134.76,135.425,133.96,133.96,636250,0.0,1.0
2023-05-10,135.26,136.94,134.11,136.27,539763,135.26,136.94,134.11,136.27,539763,0.0,1.0
2023-05-11,134.8,135.13,133.91,135.13,427571,134.8,135.13,133.91,135.13,427571,0.0,1.0
2023-05-12,137.66,137.74,134.81,135.55,533890,137.66,137.74,134.81,135.55,533890,0.0,1.0
2023-05-15,139.94,140.0,137.29,137.64,573593,139.94,140.0,137.29,137.64,573593,0.0,1.0
2023-05-16,137.7,139.475,137.52,139.03,546406,137.7,139.475,137.52,139.03,546406,0.0,1.0
2023-05-17,139.18,140.0,138.05,138.71,426175,139.18,140.0,138.05,138.71,426175,0.0,1.0
2023-05-18,141.98,142.38,137.88,138.24,521514,141.98,142.38,137.88,138.24,521514,0.0,1.0
2023-05-19,142.53,143.33,142.22,142.53,507270,142.53,143.33,142.22,142.53,507270,0.0,1.0
2023-05-22,144.75,145.27,142.15,142.53,552964,144.75,145.27,142.15,142.53,552964,0.0,1.0
2023-05-23,144.27,146.085,141.6424,143.57,609955,144.27,146.085,141.6424,143.57,609955,0.0,1.0
2023-05-24,142.65,144.44,142.065,143.79,471098,142.65,144.44,142.065,143.79,471098,0.0,1.0
2023-05-25,144.95,145.8,143.81,143.92,631313,144.95,145.8,143.81,143.92,631313,0.0,1.0
2023-05-26,148.2,148.95,145.035,145.33,520459,148.2,148.95,145.035,145.33,520459,0.0,1.0
2023-05-30,147.63,149.42,145.85,149.26,591156,147.63,149.42,145.85,149.26,591156,0.0,1.0
2023-05-31,147.58,148.45,146.14,146.67,1235411,147.58,148.45,146.14,146.67,1235411,0.0,1.0
2023-06-01,146.25,148.0,146.16,147.77,435952,146.25,148.0,146.16,147.77,435952,0.0,1.0
2023-06-02,146.75,147.82,145.99,147.3,680385,146.75,147.82,145.99,147.3,680385,0.0,1.0
2023-06-05,144.96,146.71,143.6,146.35,572738,144.96,146.71,143.6,146.35,572738,0.0,1.0
2023-06-06,145.2,145.4,143.23,143.92,373343,145.2,145.4,143.23,143.92,373343,0.0,1.0
2023-06-07,145.58,146.78,145.21,145.7,428871,145.58,146.78,145.21,145.7,428871,0.0,1.0
2023-06-08,146.13,146.725,144.44,145.28,305037,146.13,146.725,144.44,145.28,305037,0.0,1.0
2023-06-09,146.78,147.89,146.35,146.68,456762,146.78,147.89,146.35,146.68,456762,0.0,1.0
2023-06-12,148.65,149.7,146.95,146.96,452615,148.65,149.7,146.95,146.96,452615,0.0,1.0
2023-06-13,150.37,150.68,148.87,149.59,439008,150.37,150.68,148.87,149.59,439008,0.0,1.0
2023-06-14,149.72,151.47,148.77,150.34,570513,149.72,151.47,148.77,150.34,570513,0.0,1.0
2023-06-15,151.51,152.08,148.19,148.19,650832,151.51,152.08,148.19,148.19,650832,0.0,1.0
2023-06-16,151.98,154.04,151.34,153.16,1185950,151.98,154.04,151.34,153.16,1185950,0.0,1.0
2023-06-20,149.14,152.17,148.9,151.32,696700,149.14,152.17,148.9,151.32,696700,0.0,1.0
2023-06-21,145.66,148.435,145.57,148.0,581074,145.66,148.435,145.57,148.0,581074,0.0,1.0
2023-06-22,144.86,146.2,144.24,145.05,516520,144.86,146.2,144.24,145.05,516520,0.0,1.0
2023-06-23,144.45,144.94,142.65,143.29,609782,144.45,144.94,142.65,143.29,609782,0.0,1.0
2023-06-26,144.38,145.92,144.135,144.45,369342,144.38,145.92,144.135,144.45,369342,0.0,1.0
2023-06-27,146.35,146.55,144.47,144.51,397361,146.35,146.55,144.47,144.51,397361,0.0,1.0
2023-06-28,144.82,146.35,142.52,145.89,485367,144.82,146.35,142.52,145.89,485367,0.0,1.0
2023-06-29,145.77,145.84,144.015,144.93,395797,145.77,145.84,144.015,144.93,395797,0.0,1.0
2023-06-30,146.26,148.11,146.17,147.48,748509,146.26,148.11,146.17,147.48,748509,0.0,1.0
2023-07-03,146.12,146.36,145.28,145.28,380015,146.12,146.36,145.28,145.28,380015,0.0,1.0
2023-07-05,146.24,146.45,144.325,145.27,518754,146.24,146.45,144.325,145.27,518754,0.0,1.0
2023-07-06,143.17,145.48,143.02,144.96,725824,143.17,145.48,143.02,144.96,725824,0.0,1.0
2023-07-07,143.42,144.335,142.16,142.85,637755,143.42,144.335,142.16,142.85,637755,0.0,1.0
2023-07-10,147.55,148.76,142.81,142.82,692048,147.55,148.76,142.81,142.82,692048,0.0,1.0
2023-07-11,148.69,149.42,146.55,148.33,569549,148.69,149.42,146.55,148.33,569549,0.0,1.0
2023-07-12,148.32,150.0,147.535,150.0,439738,148.32,150.0,147.535,150.0,439738,0.0,1.0
2023-07-13,149.74,150.215,148.24,148.83,483667,149.74,150.215,148.24,148.83,483667,0.0,1.0
2023-07-14,146.86,148.85,146.31,148.37,332615,146.86,148.85,146.31,148.37,332615,0.0,1.0
2023-07-17,148.11,149.555,145.955,146.39,516101,148.11,149.555,145.955,146.39,516101,0.0,1.0
2023-07-18,149.75,150.175,147.47,148.13,421039,149.75,150.175,147.47,148.13,421039,0.0,1.0
2023-07-19,150.7,151.0,148.945,150.6,406669,150.7,151.0,148.945,150.6,406669,0.0,1.0
2023-07-20,149.09,150.72,148.58,150.51,458101,149.09,150.72,148.58,150.51,458101,0.0,1.0
2023-07-21,148.82,151.03,148.62,150.73,685381,148.82,151.03,148.62,150.73,685381,0.0,1.0
2023-07-24,150.21,150.22,148.07,148.74,1172171,150.21,150.22,148.07,148.74,1172171,0.0,1.0
2023-07-25,158.98,167.89,157.9,164.97,2490183,158.98,167.89,157.9,164.97,2490183,0.0,1.0
2023-07-26,154.89,160.0,154.13,158.4,1013990,154.89,160.0,154.13,158.4,1013990,0.0,1.0
2023-07-27,155.55,158.6,155.02,156.45,806791,155.55,158.6,155.02,156.45,806791,0.0,1.0
2023-07-28,156.03,157.245,155.01,156.43,969273,156.03,157.245,155.01,156.43,969273,0.0,1.0
2023-07-31,158.24,158.37,155.8,156.19,699445,158.24,158.37,155.8,156.19,699445,0.0,1.0
2023-08-01,159.88,160.365,158.04,158.49,615421,159.88,160.365,158.04,158.49,615421,0.0,1.0
2023-08-02,158.91,159.825,157.53,159.08,723839,158.91,159.825,157.53,159.08,723839,0.0,1.0
2023-08-03,161.31,162.83,157.55,157.95,678937,161.31,162.83,157.55,157.95,678937,0.0,1.0
2023-08-04,159.49,162.32,159.26,161.95,496612,159.49,162.32,159.26,161.95,496612,0.0,1.0
2023-08-07,160.77,161.19,159.75,160.0,433354,160.77,161.19,159.75,160.0,433354,0.0,1.0
2023-08-08,159.82,160.26,158.125,159.14,398875,159.82,160.26,158.125,159.14,398875,0.0,1.0
2023-08-09,159.13,160.45,158.98,160.33,389892,159.13,160.45,158.98,160.33,389892,0.0,1.0
2023-08-10,157.73,161.37,157.43,160.63,280041,157.73,161.37,157.43,160.63,280041,0.0,1.0
2023-08-11,157.1,157.75,156.06,156.9,240107,157.1,157.75,156.06,156.9,240107,0.0,1.0
2023-08-14,157.95,158.35,156.24,156.24,304083,157.95,158.35,156.24,156.24,304083,0.0,1.0
2023-08-15,155.55,157.665,154.61,156.9,318769,155.55,157.665,154.61,156.9,318769,0.0,1.0
2023-08-16,155.6,156.35,154.39,155.27,516531,155.6,156.35,154.39,155.27,516531,0.0,1.0
2023-08-17,155.2,157.4579,155.07,157.12,287593,155.2,157.4579,155.07,157.12,287593,0.0,1.0
2023-08-18,155.32,156.1,153.31,153.68,243983,155.32,156.1,153.31,153.68,243983,0.0,1.0
2023-08-21,156.17,156.775,155.305,156.14,297949,156.17,156.775,155.305,156.14,297949,0.0,1.0
2023-08-22,156.09,157.22,155.9,156.93,231698,156.09,157.22,155.9,156.93,231698,0.0,1.0
2023-08-23,158.28,159.0322,155.45,156.1,257525,158.28,159.0322,155.45,156.1,257525,0.0,1.0
2023-08-24,155.8,159.19,155.77,159.19,250790,155.8,159.19,155.77,159.19,250790,0.0,1.0
2023-08-25,157.29,157.925,156.05,156.05,237700,157.29,157.925,156.05,156.05,237700,0.0,1.0
2023-08-28,158.82,159.205,157.7,157.72,191857,158.82,159.205,157.7,157.72,191857,0.0,1.0
2023-08-29,161.19,161.5,158.55,159.1,260769,161.19,161.5,158.55,159.1,260769,0.0,1.0
2023-08-30,162.74,163.46,160.7101,161.68,306736,162.74,163.46,160.7101,161.68,306736,0.0,1.0
2023-08-31,163.66,164.3,162.68,163.48,714928,163.66,164.3,162.68,163.48,714928,0.0,1.0
2023-09-01,164.61,165.0099,163.35,164.25,324122,164.61,165.0099,163.35,164.25,324122,0.0,1.0
2023-09-05,164.59,165.62,162.22,164.84,470701,164.59,165.62,162.22,164.84,470701,0.0,1.0
2023-09-06,163.82,165.255,163.13,164.42,369423,163.82,165.255,163.13,164.42,369423,0.0,1.0
2023-09-07,161.45,162.92,161.0,162.5,273768,161.45,162.92,161.0,162.5,273768,0.0,1.0
2023-09-08,160.55,161.75,159.7,161.04,381302,160.55,161.75,159.7,161.04,381302,0.0,1.0
2023-09-11,160.66,161.38,159.34,161.01,286518,160.66,161.38,159.34,161.01,286518,0.0,1.0
2023-09-12,160.22,160.885,159.39,159.7,310280,160.22,160.885,159.39,159.7,310280,0.0,1.0
2023-09-13,160.36,161.0,159.745,160.14,262445,160.36,161.0,159.745,160.14,262445,0.0,1.0
2023-09-14,160.72,161.86,160.05,160.56,329795,160.72,161.86,160.05,160.56,329795,0.0,1.0
2023-09-15,158.47,159.84,157.296,159.5,1011734,158.47,159.84,157.296,159.5,1011734,0.0,1.0
2023-09-18,160.81,160.95,158.5,158.5,297816,160.81,160.95,158.5,158.5,297816,0.0,1.0
2023-09-19,161.27,161.35,159.79,160.4,241654,161.27,161.35,159.79,160.4,241654,0.0,1.0
2023-09-20,160.72,162.22,160.71,161.73,176484,160.72,162.22,160.71,161.73,176484,0.0,1.0
2023-09-21,157.51,159.42,157.0,159.36,330038,157.51,159.42,157.0,159.36,330038,0.0,1.0
2023-09-22,158.66,160.0335,157.67,158.0,231681,158.66,160.0335,157.67,158.0,231681,0.0,1.0
2023-09-25,158.52,159.44,158.0136,158.06,307887,158.52,159.44,158.0136,158.06,307887,0.0,1.0
2023-09-26,155.61,157.67,154.97,157.18,253345,155.61,157.67,154.97,157.18,253345,0.0,1.0
2023-09-27,157.59,158.42,156.38,156.53,237329,157.59,158.42,156.38,156.53,237329,0.0,1.0
2023-09-28,161.27,161.89,157.57,157.57,413487,161.27,161.89,157.57,157.57,413487,0.0,1.0
2023-09-29,161.14,162.73,160.31,162.0,400309,161.14,162.73,160.31,162.0,400309,0.0,1.0
2023-10-02,161.96,162.07,159.98,160.71,275753,161.96,162.07,159.98,160.71,275753,0.0,1.0
2023-10-03,159.51,161.53,158.9,160.49,328516,159.51,161.53,158.9,160.49,328516,0.0,1.0
2023-10-04,155.82,160.57,154.32,159.33,555583,155.82,160.57,154.32,159.33,555583,0.0,1.0
2023-10-05,155.58,155.81,152.265,155.24,344872,155.58,155.81,152.265,155.24,344872,0.0,1.0
2023-10-06,156.32,157.3,154.18,154.91,327572,156.32,157.3,154.18,154.91,327572,0.0,1.0
2023-10-09,155.98,156.6,154.63,156.02,260543,155.98,156.6,154.63,156.02,260543,0.0,1.0
2023-10-10,157.89,158.059,155.33,155.52,562932,157.89,158.059,155.33,155.52,562932,0.0,1.0
2023-10-11,157.33,159.29,156.1,158.37,396953,157.33,159.29,156.1,158.37,396953,0.0,1.0
2023-10-12,155.01,158.39,154.74,158.37,470181,155.01,158.39,154.74,158.37,470181,0.0,1.0
2023-10-13,150.51,154.75,149.48,154.4,844243,150.51,154.75,149.48,154.4,844243,0.0,1.0
2023-10-16,153.94,154.375,151.8,151.8,353528,153.94,154.375,151.8,151.8,353528,0.0,1.0
2023-10-17,152.98,153.05,150.11,151.5,542970,152.98,153.05,150.11,151.5,542970,0.0,1.0
2023-10-18,150.99,152.975,150.605,152.12,265629,150.99,152.975,150.605,152.12,265629,0.0,1.0
2023-10-19,148.51,151.51,147.78,150.94,352073,148.51,151.51,147.78,150.94,352073,0.0,1.0
2023-10-20,148.36,149.154,146.18,149.04,678866,148.36,149.154,146.18,149.04,678866,0.0,1.0
2023-10-23,146.42,147.595,145.45,147.52,470103,146.42,147.595,145.45,147.52,470103,0.0,1.0
2023-10-24,148.24,148.52,145.52,146.86,796399,148.24,148.52,145.52,146.86,796399,0.0,1.0
2023-10-25,151.68,156.02,146.0,147.1,1043006,151.68,156.02,146.0,147.1,1043006,0.0,1.0
2023-10-26,151.51,154.1,146.02,146.02,855710,151.51,154.1,146.02,146.02,855710,0.0,1.0
2023-10-27,149.77,153.075,148.63,152.36,549058,149.77,153.075,148.63,152.36,549058,0.0,1.0
2023-10-30,149.22,151.24,148.1,150.54,581045,149.22,151.24,148.1,150.54,581045,0.0,1.0
2023-10-31,151.59,152.3,149.515,149.96,582736,151.59,152.3,149.515,149.96,582736,0.0,1.0
2023-11-01,151.92,152.55,150.275,151.44,533550,151.92,152.55,150.275,151.44,533550,0.0,1.0
2023-11-02,152.87,153.241,149.4,151.56,683774,152.87,153.241,149.4,151.56,683774,0.0,1.0
2023-11-03,154.08,154.62,152.09,153.16,553822,154.08,154.62,152.09,153.16,553822,0.0,1.0
2023-11-06,154.53,154.62,152.97,153.73,302032,154.53,154.62,152.97,153.73,302032,0.0,1.0
2023-11-07,156.11,157.29,154.11,154.5,436125,156.11,157.29,154.11,154.5,436125,0.0,1.0
2023-11-08,155.84,157.52,155.341,156.75,433537,155.84,157.52,155.341,156.75,433537,0.0,1.0
2023-11-09,155.92,157.26,155.48,156.18,357249,155.92,157.26,155.48,156.18,357249,0.0,1.0
2023-11-10,159.05,159.08,155.975,156.43,459190,159.05,159.08,155.975,156.43,459190,0.0,1.0
2023-11-13,158.62,159.9,158.22,158.22,326353,158.62,159.9,158.22,158.22,326353,0.0,1.0
2023-11-14,164.44,164.5,159.75,160.0,591580,164.44,164.5,159.75,160.0,591580,0.0,1.0
2023-11-15,164.75,166.22,164.67,165.0,577193,164.75,166.22,164.67,165.0,577193,0.0,1.0
2023-11-16,161.05,163.94,160.42,161.94,630601,161.05,163.94,160.42,161.94,630601,0.0,1.0
2023-11-17,163.08,163.21,161.47,161.97,587664,163.08,163.21,161.47,161.97,587664,0.0,1.0
2023-11-20,164.21,164.91,162.79,162.79,569676,164.21,164.91,162.79,162.79,569676,0.0,1.0
2023-11-21,165.94,166.69,163.89,163.89,810403,165.94,166.69,163.89,163.89,810403,0.0,1.0
2023-11-22,167.07,168.57,166.05,166.81,568599,167.07,168.57,166.05,166.81,568599,0.0,1.0
2023-11-24,168.09,169.01,166.79,166.83,349614,168.09,169.01,166.79,166.83,349614,0.0,1.0
2023-11-27,167.58,168.58,167.2,167.91,563933,167.58,168.58,167.2,167.91,563933,0.0,1.0
2023-11-28,169.0,169.34,167.655,167.75,570963,169.0,169.34,167.655,167.75,570963,0.0,1.0
2023-11-29,170.05,171.8325,169.691,170.0,520127,170.05,171.8325,169.691,170.0,520127,0.0,1.0
2023-11-30,171.19,172.17,169.55,170.13,2644178,171.19,172.17,169.55,170.13,2644178,0.0,1.0
2023-12-01,172.6,172.76,170.14,170.86,536671,172.6,172.76,170.14,170.86,536671,0.0,1.0
2023-12-04,173.15,173.375,170.09,171.05,430116,173.15,173.375,170.09,171.05,430116,0.0,1.0
2023-12-05,170.07,172.37,168.885,171.9,442432,170.07,172.37,168.885,171.9,442432,0.0,1.0
2023-12-06,168.66,170.855,168.47,170.67,465918,168.66,170.855,168.47,170.67,465918,0.0,1.0
2023-12-07,169.1,169.81,167.52,168.97,513913,169.1,169.81,167.52,168.97,513913,0.0,1.0
2023-12-08,170.82,170.98,169.1,169.1,303013,170.82,170.98,169.1,169.1,303013,0.0,1.0
2023-12-11,173.52,173.79,170.99,171.0,406702,173.52,173.79,170.99,171.0,406702,0.0,1.0
2023-12-12,175.37,175.97,172.84,173.9,566395,175.37,175.97,172.84,173.9,566395,0.0,1.0
2023-12-13,173.97,176.4663,170.86,175.37,992484,173.97,176.4663,170.86,175.37,992484,0.0,1.0
2023-12-14,176.92,176.95,172.53,175.2,641369,176.92,176.95,172.53,175.2,641369,0.0,1.0
2023-12-15,177.62,177.92,175.38,176.92,1293394,177.62,177.92,175.38,176.92,1293394,0.0,1.0
2023-12-18,179.73,179.93,177.15,178.07,416317,179.73,179.93,177.15,178.07,416317,0.0,1.0
2023-12-19,178.94,180.355,178.055,180.0,346968,178.94,180.355,178.055,180.0,346968,0.0,1.0
2023-12-20,176.87,178.89,176.495,178.75,313297,176.87,178.89,176.495,178.75,313297,0.0,1.0
2023-12-21,178.09,178.43,176.44,177.79,333518,178.09,178.43,176.44,177.79,333518,0.0,1.0
2023-12-22,178.99,180.1,178.08,178.75,211032,178.99,180.1,178.08,178.75,211032,0.0,1.0
2023-12-26,180.23,180.7,179.3,179.3,190811,180.23,180.7,179.3,179.3,190811,0.0,1.0
2023-12-27,179.84,180.45,179.38,179.38,164561,179.84,180.45,179.38,179.38,164561,0.0,1.0
2023-12-28,179.7,180.435,179.07,179.87,158949,179.7,180.435,179.07,179.87,158949,0.0,1.0
2023-12-29,178.98,179.74,177.94,179.32,319011,178.98,179.74,177.94,179.32,319011,0.0,1.0
2024-01-02,176.24,178.15,175.68,178.15,397634,176.24,178.15,175.68,178.15,397634,0.0,1.0
2024-01-03,174.09,175.95,173.255,175.41,451110,174.09,175.95,173.255,175.41,451110,0.0,1.0
2024-01-04,171.78,173.28,171.43,173.03,429136,171.78,173.28,171.43,173.03,429136,0.0,1.0
2024-01-05,171.45,172.61,171.05,171.78,431262,171.45,172.61,171.05,171.78,431262,0.0,1.0
2024-01-08,174.68,174.83,171.53,171.53,365274,174.68,174.83,171.53,171.53,365274,0.0,1.0
2024-01-09,174.08,175.1,173.29,173.82,288871,174.08,175.1,173.29,173.82,288871,0.0,1.0
2024-01-10,175.72,175.78,173.23,173.86,205561,175.72,175.78,173.23,173.86,205561,0.0,1.0
2024-01-11,176.27,176.89,175.02,176.06,231538,176.27,176.89,175.02,176.06,231538,0.0,1.0
2024-01-12,176.15,177.57,176.1,176.8,206599,176.15,177.57,176.1,176.8,206599,0.0,1.0
2024-01-16,176.16,176.71,174.61,175.44,319861,176.16,176.71,174.61,175.44,319861,0.0,1.0
2024-01-17,177.41,178.15,175.61,175.61,498514,177.41,178.15,175.61,175.61,498514,0.0,1.0
2024-01-18,180.19,180.29,177.795,178.84,420213,180.19,180.29,177.795,178.84,420213,0.0,1.0
2024-01-19,180.09,181.68,179.41,180.5,699746,180.09,181.68,179.41,180.5,699746,0.0,1.0
2024-01-22,181.89,182.455,180.09,180.12,482622,181.89,182.455,180.09,180.12,482622,0.0,1.0
2024-01-23,180.78,182.4,179.95,181.69,318765,180.78,182.4,179.95,181.69,318765,0.0,1.0
2024-01-24,181.33,182.79,180.835,181.6,392698,181.33,182.79,180.835,181.6,392698,0.0,1.0
2024-01-25,184.64,184.95,182.64,183.46,605382,184.64,184.95,182.64,183.46,605382,0.0,1.0
2024-01-26,183.63,185.235,182.29,184.7,645850,183.63,185.235,182.29,184.7,645850,0.0,1.0
2024-01-29,185.37,185.92,183.33,183.79,1156589,185.37,185.92,183.33,183.79,1156589,0.0,1.0
2024-01-30,186.84,199.4899,186.67,195.01,1780103,186.84,199.4899,186.67,195.01,1780103,0.0,1.0
2024-01-31,183.7,186.47,182.165,186.42,653917,183.7,186.47,182.165,186.42,653917,0.0,1.0
2024-02-01,185.86,186.08,183.5,184.01,436633,185.86,186.08,183.5,184.01,436633,0.0,1.0
2024-02-02,185.23,186.1,183.11,185.59,619805,185.23,186.1,183.11,185.59,619805,0.0,1.0
2024-02-05,184.55,184.82,183.22,183.97,450479,184.55,184.82,183.22,183.97,450479,0.0,1.0
2024-02-06,182.47,185.81,181.725,185.69,489715,182.47,185.81,181.725,185.69,489715,0.0,1.0
2024-02-07,183.29,183.835,180.94,183.4,438437,183.29,183.835,180.94,183.4,438437,0.0,1.0
2024-02-08,185.23,185.32,182.41,183.06,357719,185.23,185.32,182.41,183.06,357719,0.0,1.0
2024-02-09,186.61,187.205,184.4401,185.75,384024,186.61,187.205,184.4401,185.75,384024,0.0,1.0
2024-02-12,186.16,187.6534,185.53,186.61,420843,186.16,187.6534,185.53,186.61,420843,0.0,1.0
2024-02-13,183.0,184.82,181.19,182.93,510776,183.0,184.82,181.19,182.93,510776,0.0,1.0
2024-02-14,184.26,185.04,183.52,184.31,486198,184.26,185.04,183.52,184.31,486198,0.0,1.0
2024-02-15,183.54,185.24,182.53,184.26,512918,183.54,185.24,182.53,184.26,512918,0.0,1.0
2024-02-16,182.35,184.445,181.59,183.14,464825,182.35,184.445,181.59,183.14,464825,0.0,1.0
2024-02-20,183.14,183.55,181.255,182.31,549709,183.14,183.55,181.255,182.31,549709,0.0,1.0
2024-02-21,181.09,181.96,179.415,181.16,437490,181.09,181.96,179.415,181.16,437490,0.0,1.0
2024-02-22,184.99,185.14,181.87,182.74,504009,184.99,185.14,181.87,182.74,504009,0.0,1.0
2024-02-23,185.83,186.75,184.815,185.55,390216,185.83,186.75,184.815,185.55,390216,0.0,1.0
2024-02-26,186.88,187.67,185.765,186.14,364623,186.88,187.67,185.765,186.14,364623,0.0,1.0
2024-02-27,185.44,186.88,184.405,186.88,249552,185.44,186.88,184.405,186.88,249552,0.0,1.0
2024-02-28,185.72,186.66,184.08,184.75,336311,185.72,186.66,184.08,184.75,336311,0.0,1.0
2024-02-29,187.22,188.25,186.42,187.0,634860,187.22,188.25,186.42,187.0,634860,0.0,1.0
2024-03-01,189.97,190.175,186.88,187.42,343216,189.97,190.175,186.88,187.42,343216,0.0,1.0
2024-03-04,193.3,194.18,189.68,189.99,487327,193.3,194.18,189.68,189.99,487327,0.0,1.0
2024-03-05,187.46,193.06,186.565,193.06,424943,187.46,193.06,186.565,193.06,424943,0.0,1.0
2024-03-06,190.6,191.115,188.28,189.0,271943,190.6,191.115,188.28,189.0,271943,0.0,1.0
2024-03-07,193.02,193.2,190.07,190.63,349808,193.02,193.2,190.07,190.63,349808,0.0,1.0
2024-03-08,192.93,194.51,192.59,193.46,686929,192.93,194.51,192.59,193.46,686929,0.0,1.0
2024-03-11,193.65,193.86,191.07,192.56,514585,193.65,193.86,191.07,192.56,514585,0.0,1.0
2024-03-12,194.03,195.46,192.92,195.0,337653,194.03,195.46,192.92,195.0,337653,0.0,1.0
2024-03-13,193.78,194.43,192.92,194.0,298092,193.78,194.43,192.92,194.0,298092,0.0,1.0
2024-03-14,191.01,194.28,190.57,193.78,440893,191.01,194.28,190.57,193.78,440893,0.0,1.0
2024-03-15,187.9,191.275,186.92,190.3,875072,187.9,191.275,186.92,190.3,875072,0.0,1.0
2024-03-18,187.35,188.8324,187.16,187.91,300938,187.35,188.8324,187.16,187.91,300938,0.0,1.0
2024-03-19,189.01,189.07,185.76,187.3,342159,189.01,189.07,185.76,187.3,342159,0.0,1.0
2024-03-20,189.53,190.19,188.005,189.12,201616,189.53,190.19,188.005,189.12,201616,0.0,1.0
2024-03-21,191.07,192.3,189.2301,190.0,278039,191.07,192.3,189.2301,190.0,278039,0.0,1.0
2024-03-22,190.57,191.28,189.73,191.28,240027,190.57,191.28,189.73,191.28,240027,0.0,1.0
2024-03-25,188.53,190.5499,188.15,190.08,237395,188.53,190.5499,188.15,190.08,237395,0.0,1.0
2024-03-26,186.98,189.7824,186.86,188.48,382824,186.98,189.7824,186.86,188.48,382824,0.0,1.0
2024-03-27,188.84,188.99,187.2374,187.9,163397,188.84,188.99,187.2374,187.9,163397,0.0,1.0
2024-03-28,189.59,190.5,188.79,189.25,273561,189.59,190.5,188.79,189.25,273561,0.0,1.0
2024-04-01,189.84,191.765,189.16,189.8,287162,189.84,191.765,189.16,189.8,287162,0.0,1.0
2024-04-02,189.53,189.67,187.85,188.99,267781,189.53,189.67,187.85,188.99,267781,0.0,1.0
2024-04-03,191.47,192.0398,188.85,188.85,395535,191.47,192.0398,188.85,188.85,395535,0.0,1.0
2024-04-04,188.48,193.83,188.05,192.86,307065,188.48,193.83,188.05,192.86,307065,0.0,1.0
2024-04-05,192.42,192.66,189.23,189.43,323550,192.42,192.66,189.23,189.43,323550,0.0,1.0
2024-04-08,191.69,194.58,191.21,191.82,507872,191.69,194.58,191.21,191.82,507872,0.0,1.0
2024-04-09,196.07,196.35,192.905,193.01,504174,196.07,196.35,192.905,193.01,504174,0.0,1.0
2024-04-10,191.13,194.19,189.77,194.19,329915,191.13,194.19,189.77,194.19,329915,0.0,1.0
2024-04-11,192.09,192.975,190.13,191.92,304090,192.09,192.975,190.13,191.92,304090,0.0,1.0
2024-04-12,187.99,190.17,187.645,190.16,292906,187.99,190.17,187.645,190.16,292906,0.0,1.0
2024-04-15,183.78,189.67,183.71,189.67,402499,183.78,189.67,183.71,189.67,402499,0.0,1.0
2024-04-16,183.06,184.47,182.87,184.29,244071,183.06,184.47,182.87,184.29,244071,0.0,1.0
2024-04-17,181.3,184.02,181.28,183.8,377016,181.3,184.02,181.28,183.8,377016,0.0,1.0
2024-04-18,179.59,182.68,179.36,182.11,366669,179.59,182.68,179.36,182.11,366669,0.0,1.0
2024-04-19,177.33,179.72,176.94,179.61,422724,177.33,179.72,176.94,179.61,422724,0.0,1.0
2024-04-22,179.55,180.72,177.59,178.81,424985,179.55,180.72,177.59,178.81,424985,0.0,1.0
2024-04-23,180.23,181.535,179.705,179.93,419512,180.23,181.535,179.705,179.93,419512,0.0,1.0
2024-04-24,182.35,182.46,179.395,181.41,497817,182.35,182.46,179.395,181.41,497817,0.0,1.0
2024-04-25,181.85,183.48,180.51,181.11,645749,181.85,183.48,180.51,181.11,645749,0.0,1.0
2024-04-26,181.94,183.27,181.88,182.51,391847,181.94,183.27,181.88,182.51,391847,0.0,1.0
2024-04-29,182.13,186.37,180.575,183.86,1036320,182.13,186.37,180.575,183.86,1036320,0.0,1.0
2024-04-30,165.31,170.0,159.005,162.25,2061450,165.31,170.0,159.005,162.25,2061450,0.0,1.0
2024-05-01,166.62,170.2499,164.46,164.55,1050248,166.62,170.2499,164.46,164.55,1050248,0.0,1.0
2024-05-02,166.07,167.5499,163.12,167.53,785517,166.07,167.5499,163.12,167.53,785517,0.0,1.0
2024-05-03,165.94,168.68,165.37,168.11,637762,165.94,168.68,165.37,168.11,637762,0.0,1.0
2024-05-06,168.58,168.84,165.63,166.41,511543,168.58,168.84,165.63,166.41,511543,0.0,1.0
2024-05-07,168.32,169.88,167.9221,169.29,351454,168.32,169.88,167.9221,169.29,351454,0.0,1.0
2024-05-08,171.76,172.29,167.685,168.1,540977,171.76,172.29,167.685,168.1,540977,0.0,1.0
2024-05-09,171.04,172.43,170.49,171.54,354570,171.04,172.43,170.49,171.54,354570,0.0,1.0
2024-05-10,171.62,172.2,170.79,171.42,313444,171.62,172.2,170.79,171.42,313444,0.0,1.0
2024-05-13,171.4,172.92,170.87,171.285,451777,171.4,172.92,170.87,171.285,451777,0.0,1.0
2024-05-14,171.93,172.79,170.5,172.47,493562,171.93,172.79,170.5,172.47,493562,0.0,1.0
2024-05-15,175.05,175.2,172.0,172.39,582331,175.05,175.2,172.0,172.39,582331,0.0,1.0
2024-05-16,173.83,175.97,172.88,175.97,511940,173.83,175.97,172.88,175.97,511940,0.0,1.0
2024-05-17,174.13,174.725,172.97,173.78,456512,174.13,174.725,172.97,173.78,456512,0.0,1.0
2024-05-20,174.25,175.315,173.495,173.74,427548,174.25,175.315,173.495,173.74,427548,0.0,1.0
2024-05-21,173.44,174.28,172.07,174.28,549750,173.44,174.28,172.07,174.28,549750,0.0,1.0
2024-05-22,173.22,174.635,172.42,173.11,493641,173.22,174.635,172.42,173.11,493641,0.0,1.0
2024-05-23,169.95,173.29,168.8,173.29,580419,169.95,173.29,168.8,173.29,580419,0.0,1.0
2024-05-24,169.9,171.37,169.58,170.56,519631,169.9,171.37,169.58,170.56,519631,0.0,1.0
2024-05-28,168.34,170.0,167.335,169.12,497025,168.34,170.0,167.335,169.12,497025,0.0,1.0
2024-05-29,168.23,170.51,166.55,167.08,655184,168.23,170.51,166.55,167.08,655184,0.0,1.0
2024-05-30,167.3,168.67,166.125,168.31,401064,167.3,168.67,166.125,168.31,401064,0.0,1.0
2024-05-31,168.97,169.13,164.58,166.48,1137713,168.97,169.13,164.58,166.48,1137713,0.0,1.0
2024-06-03,166.91,169.68,166.32,169.55,518610,166.91,169.68,166.32,169.55,518610,0.0,1.0
2024-06-04,167.81,168.47,165.2726,166.16,421479,167.81,168.47,165.2726,166.16,421479,0.0,1.0
2024-06-05,166.86,168.46,166.23,168.46,330721,166.86,168.46,166.23,168.46,330721,0.0,1.0
2024-06-06,165.77,166.53,165.21,166.31,722849,165.77,166.53,165.21,166.31,722849,0.0,1.0
2024-06-07,165.57,166.7,164.45,165.77,303304,165.57,166.7,164.45,165.77,303304,0.0,1.0
2024-06-10,167.31,167.4,164.7,165.29,403024,167.31,167.4,164.7,165.29,403024,0.0,1.0
2024-06-11,166.61,166.99,164.67,166.93,321968,166.61,166.99,164.67,166.93,321968,0.0,1.0
2024-06-12,168.05,169.44,167.73,168.59,372237,168.05,169.44,167.73,168.59,372237,0.0,1.0
2024-06-13,167.96,168.57,165.9406,167.38,534731,167.96,168.57,165.9406,167.38,534731,0.0,1.0
2024-06-14,167.58,168.4,166.32,167.3,494954,167.58,168.4,166.32,167.3,494954,0.0,1.0
2024-06-17,167.69,168.06,165.68,167.29,528785,167.69,168.06,165.68,167.29,528785,0.0,1.0
2024-06-18,169.52,170.125,167.08,167.94,690707,169.52,170.125,167.08,167.94,690707,0.0,1.0
2024-06-20,169.74,171.295,168.45,169.02,650927,169.74,171.295,168.45,169.02,650927,0.0,1.0
2024-06-21,169.6,170.36,168.35,170.24,1945830,169.6,170.36,168.35,170.24,1945830,0.0,1.0
2024-06-24,168.68,171.03,168.2,169.19,530050,168.68,171.03,168.2,169.19,530050,0.0,1.0
2024-06-25,169.54,169.69,167.675,169.0,359156,169.54,169.69,167.675,169.0,359156,0.0,1.0
2024-06-26,169.26,170.56,167.35,168.92,418708,169.26,170.56,167.35,168.92,418708,0.0,1.0
2024-06-27,171.2,171.38,169.415,169.86,396562,171.2,171.38,169.415,169.86,396562,0.0,1.0
2024-06-28,172.23,173.42,171.025,171.37,668624,172.23,173.42,171.025,171.37,668624,0.0,1.0
2024-07-01,171.18,172.66,170.49,172.45,370890,171.18,172.66,170.49,172.45,370890,0.0,1.0
2024-07-02,172.31,172.91,170.75,171.21,352416,172.31,172.91,170.75,171.21,352416,0.0,1.0
2024-07-03,170.49,171.95,170.01,171.95,179545,170.49,171.95,170.01,171.95,179545,0.0,1.0
2024-07-05,171.63,171.72,169.55,170.21,238318,171.63,171.72,169.55,170.21,238318,0.0,1.0
2024-07-08,173.14,173.33,171.49,172.16,368584,173.14,173.33,171.49,172.16,368584,0.0,1.0
2024-07-09,171.58,172.995,171.03,172.85,326349,171.58,172.995,171.03,172.85,326349,0.0,1.0
2024-07-10,173.01,173.08,170.32,171.99,254623,173.01,173.08,170.32,171.99,254623,0.0,1.0
2024-07-11,173.59,174.545,171.42,173.0,376785,173.59,174.545,171.42,173.0,376785,0.0,1.0
2024-07-12,176.46,177.27,174.3,174.6,335570,176.46,177.27,174.3,174.6,335570,0.0,1.0
2024-07-15,178.79,179.14,176.45,176.45,438681,178.79,179.14,176.45,176.45,438681,0.0,1.0
2024-07-16,183.01,183.215,178.8,178.8,435385,183.01,183.215,178.8,178.8,435385,0.0,1.0
2024-07-17,180.42,182.58,180.03,182.12,399796,180.42,182.58,180.03,182.12,399796,0.0,1.0
2024-07-18,176.96,181.495,176.06,180.42,315582,176.96,181.495,176.06,180.42,315582,0.0,1.0
2024-07-19,174.97,177.79,173.54,177.79,349127,174.97,177.79,173.54,177.79,349127,0.0,1.0
2024-07-22,175.37,177.35,173.855,176.2,678615,175.37,177.35,173.855,176.2,678615,0.0,1.0
2024-07-23,173.8,176.2,173.555,174.69,246304,173.8,176.2,173.555,174.69,246304,0.0,1.0
2024-07-24,170.44,174.04,170.21,173.75,513770,170.44,174.04,170.21,173.75,513770,0.0,1.0
2024-07-25,173.73,176.705,170.21,171.85,690883,173.73,176.705,170.21,171.85,690883,0.0,1.0
2024-07-26,177.34,177.99,174.11,174.11,465464,177.34,177.99,174.11,174.11,465464,0.0,1.0
2024-07-29,177.59,179.47,177.13,177.48,1057044,177.59,179.47,177.13,177.48,1057044,0.0,1.0
2024-07-30,200.66,202.4,193.25,199.64,2651330,200.66,202.4,193.25,199.64,2651330,0.0,1.0
2024-07-31,203.64,205.92,198.1801,203.33,1433339,203.64,205.92,198.1801,203.33,1433339,0.0,1.0
2024-08-01,195.48,204.05,193.87,203.5,931253,195.48,204.05,193.87,203.5,931253,0.0,1.0
2024-08-02,191.99,193.015,189.74,192.71,518850,191.99,193.015,189.74,192.71,518850,0.0,1.0
2024-08-05,187.14,189.66,184.805,188.35,494343,187.14,189.66,184.805,188.35,494343,0.0,1.0
2024-08-06,188.07,192.055,187.885,187.97,526516,188.07,192.055,187.885,187.97,526516,0.0,1.0
2024-08-07,186.05,191.5,185.74,190.13,314252,186.05,191.5,185.74,190.13,314252,0.0,1.0
2024-08-08,189.35,190.4,186.19,187.3,489950,189.35,190.4,186.19,187.3,489950,0.0,1.0
2024-08-09,192.0,192.13,188.3127,189.03,307984,192.0,192.13,188.3127,189.03,307984,0.0,1.0
2024-08-12,189.19,192.09,188.515,192.09,359016,189.19,192.09,188.515,192.09,359016,0.0,1.0
2024-08-13,191.76,192.79,189.39,190.44,392094,191.76,192.79,189.39,190.44,392094,0.0,1.0
2024-08-14,191.36,193.09,190.94,191.24,369869,191.36,193.09,190.94,191.24,369869,0.0,1.0
2024-08-15,195.57,196.52,193.7,194.99,460395,195.57,196.52,193.7,194.99,460395,0.0,1.0
2024-08-16,195.57,196.48,194.8854,195.06,334670,195.57,196.48,194.8854,195.06,334670,0.0,1.0
2024-08-19,196.365,197.0,194.45,196.0,383959,196.365,197.0,194.45,196.0,383959,0.0,1.0
2024-08-20,198.37,198.68,196.565,196.73,296054,198.37,198.68,196.565,196.73,296054,0.0,1.0
2024-08-21,199.42,199.54,195.06,196.65,521277,199.42,199.54,195.06,196.65,521277,0.0,1.0
2024-08-22,195.73,199.695,195.44,199.64,350702,195.73,199.695,195.44,199.64,350702,0.0,1.0
2024-08-23,199.01,199.175,197.085,198.07,255843,199.01,199.175,197.085,198.07,255843,0.0,1.0
2024-08-26,199.41,201.165,198.6,199.56,311941,199.41,201.165,198.6,199.56,311941,0.0,1.0
2024-08-27,199.71,200.325,197.83,198.71,304126,199.71,200.325,197.83,198.71,304126,0.0,1.0
2024-08-28,198.89,200.74,197.805,199.06,352229,198.89,200.74,197.805,199.06,352229,0.0,1.0
2024-08-29,202.14,203.295,200.04,200.23,485179,202.14,203.295,200.04,200.23,485179,0.0,1.0
2024-08-30,203.15,203.59,200.53,202.67,570466,203.15,203.59,200.53,202.67,570466,0.0,1.0
2024-09-03,198.85,203.98,198.09,202.0,762147,198.85,203.98,198.09,202.0,762147,0.0,1.0
2024-09-04,199.43,201.03,197.367,198.42,522248,199.43,201.03,197.367,198.42,522248,0.0,1.0
2024-09-05,200.8,202.68,198.41,199.27,668690,200.8,202.68,198.41,199.27,668690,0.0,1.0
2024-09-06,198.93,203.4,198.65,200.57,742224,198.93,203.4,198.65,200.57,742224,0.0,1.0
2024-09-09,199.93,203.4786,199.48,199.48,917656,199.93,203.4786,199.48,199.48,917656,0.0,1.0
2024-09-10,201.28,201.78,198.25,199.33,465174,201.28,201.78,198.25,199.33,465174,0.0,1.0
2024-09-11,202.91,203.19,197.34,200.64,425495,202.91,203.19,197.34,200.64,425495,0.0,1.0
2024-09-12,205.95,206.09,202.68,203.16,716461,205.95,206.09,202.68,203.16,716461,0.0,1.0
2024-09-13,210.31,210.81,206.1,206.26,599328,210.31,210.81,206.1,206.26,599328,0.0,1.0
2024-09-16,213.42,213.88,210.72,210.72,626156,213.42,213.88,210.72,210.72,626156,0.0,1.0
2024-09-17,214.64,216.0,213.26,214.15,545191,214.64,216.0,213.26,214.15,545191,0.0,1.0
2024-09-18,213.57,215.5,211.89,214.5,626129,213.57,215.5,211.89,214.5,626129,0.0,1.0
2024-09-19,217.47,218.54,214.23,216.72,887281,217.47,218.54,214.23,216.72,887281,0.0,1.0
2024-09-20,219.24,221.12,215.67,217.87,2302274,219.24,221.12,215.67,217.87,2302274,0.0,1.0
2024-09-23,220.38,222.405,219.72,219.72,629241,220.38,222.405,219.72,219.72,629241,0.0,1.0
2024-09-24,223.6,223.74,220.69,221.94,694048,223.6,223.74,220.69,221.94,694048,0.0,1.0
2024-09-25,219.65,220.82,214.21,220.33,685049,219.65,220.82,214.21,220.33,685049,0.0,1.0
2024-09-26,221.34,221.88,218.605,220.81,452528,221.34,221.88,218.605,220.81,452528,0.0,1.0
2024-09-27,219.0,222.08,218.85,221.66,644885,219.0,222.08,218.85,221.66,644885,0.0,1.0
2024-09-30,220.2,220.8,218.4,218.98,606258,220.2,220.8,218.4,218.98,606258,0.0,1.0
2024-10-01,218.51,220.91,218.11,220.0,486566,218.51,220.91,218.11,220.0,486566,0.0,1.0
2024-10-02,219.64,220.52,217.66,217.66,389974,219.64,220.52,217.66,217.66,389974,0.0,1.0
2024-10-03,218.08,219.29,216.91,218.26,282879,218.08,219.29,216.91,218.26,282879,0.0,1.0
2024-10-04,219.91,220.19,218.05,220.0,307769,219.91,220.19,218.05,220.0,307769,0.0,1.0
2024-10-07,218.23,220.09,218.0,218.55,432772,218.23,220.09,218.0,218.55,432772,0.0,1.0
2024-10-08,219.51,220.11,217.73,218.55,431761,219.51,220.11,217.73,218.55,431761,0.0,1.0
2024-10-09,222.05,222.87,218.09,219.51,563077,222.05,222.87,218.09,219.51,563077,0.0,1.0
2024-10-10,221.99,223.05,220.02,221.14,376869,221.99,223.05,220.02,221.14,376869,0.0,1.0
2024-10-11,222.62,224.47,222.13,222.82,423273,222.62,224.47,222.13,222.82,423273,0.0,1.0
2024-10-14,219.43,221.0,218.57,221.0,599486,219.43,221.0,218.57,221.0,599486,0.0,1.0
2024-10-15,217.0,220.945,216.91,219.0,608543,217.0,220.945,216.91,219.0,608543,0.0,1.0
2024-10-16,215.86,217.135,215.39,216.91,484941,215.86,217.135,215.39,216.91,484941,0.0,1.0
2024-10-17,217.0,217.23,215.51,216.39,681220,217.0,217.23,215.51,216.39,681220,0.0,1.0
2024-10-18,217.48,218.85,217.0,218.48,579537,217.48,218.85,217.0,218.48,579537,0.0,1.0
2024-10-21,217.95,218.74,216.47,217.67,457456,217.95,218.74,216.47,217.67,457456,0.0,1.0
2024-10-22,217.06,217.85,215.67,216.29,391363,217.06,217.85,215.67,216.29,391363,0.0,1.0
2024-10-23,215.41,217.81,214.375,217.33,336094,215.41,217.81,214.375,217.33,336094,0.0,1.0
2024-10-24,213.57,216.99,213.24,216.99,519194,213.57,216.99,213.24,216.99,519194,0.0,1.0
2024-10-25,216.87,217.19,214.095,215.28,726336,216.87,217.19,214.095,215.28,726336,0.0,1.0
2024-10-28,218.36,219.28,216.16,217.9,1357792,218.36,219.28,216.16,217.9,1357792,0.0,1.0
2024-10-29,240.33,250.46,236.85,242.03,3007580,240.33,250.46,236.85,242.03,3007580,0.0,1.0
2024-10-30,238.95,241.0,236.45,240.01,1110910,238.95,241.0,236.45,240.01,1110910,0.0,1.0
2024-10-31,233.88,241.96,233.37,238.4,798323,233.88,241.96,233.37,238.4,798323,0.0,1.0
2024-11-01,232.2,234.55,231.13,233.79,665447,232.2,234.55,231.13,233.79,665447,0.0,1.0
2024-11-04,231.2,233.49,229.5,230.32,619589,231.2,233.49,229.5,230.32,619589,0.0,1.0
2024-11-05,232.92,233.36,230.61,230.61,378822,232.92,233.36,230.61,230.61,378822,0.0,1.0
2024-11-06,240.12,241.62,235.59,237.5,625974,240.12,241.62,235.59,237.5,625974,0.0,1.0
2024-11-07,241.88,241.92,239.04,239.04,440692,241.88,241.92,239.04,239.04,440692,0.0,1.0
2024-11-08,241.31,244.315,240.875,241.88,544002,241.31,244.315,240.875,241.88,544002,0.0,1.0
2024-11-11,242.67,243.875,241.05,242.12,387052,242.67,243.875,241.05,242.12,387052,0.0,1.0
2024-11-12,244.0,244.17,241.86,241.86,612972,244.0,244.17,241.86,241.86,612972,0.0,1.0
2024-11-13,246.86,248.39,242.9235,243.43,660287,246.86,248.39,242.9235,243.43,660287,0.0,1.0
2024-11-14,242.05,247.42,241.48,247.04,517454,242.05,247.42,241.48,247.04,517454,0.0,1.0
2024-11-15,238.36,242.87,238.188,241.74,491461,238.36,242.87,238.188,241.74,491461,0.0,1.0
2024-11-18,239.99,241.54,238.51,239.32,399445,239.99,241.54,238.51,239.32,399445,0.0,1.0
2024-11-19,239.67,241.185,234.0,236.5,451252,239.67,241.185,234.0,236.5,451252,0.0,1.0
2024-11-20,242.02,242.365,238.705,239.87,314771,242.02,242.365,238.705,239.87,314771,0.0,1.0
2024-11-21,244.29,245.91,242.22,243.46,318259,244.29,245.91,242.22,243.46,318259,0.0,1.0
2024-11-22,246.98,247.7,245.07,245.17,346441,246.98,247.7,245.07,245.17,346441,0.0,1.0
2024-11-25,248.74,250.46,247.79,248.52,1351809,248.74,250.46,247.79,248.52,1351809,0.0,1.0
2024-11-26,251.92,252.16,247.26,248.2,391757,251.92,252.16,247.26,248.2,391757,0.0,1.0
2024-11-27,250.07,252.3,248.09,251.9,345362,250.07,252.3,248.09,251.9,345362,0.0,1.0
2024-11-29,250.35,252.19,249.95,250.73,294717,250.35,252.19,249.95,250.73,294717,0.0,1.0
2024-12-02,252.14,253.615,250.0,250.0,479757,252.14,253.615,250.0,250.0,479757,0.0,1.0
2024-12-03,251.13,253.06,249.53,251.18,385511,251.13,253.06,249.53,251.18,385511,0.0,1.0
2024-12-04,254.13,254.97,251.95,252.28,358660,254.13,254.97,251.95,252.28,358660,0.0,1.0
2024-12-05,257.05,258.0,252.97,254.94,478311,257.05,258.0,252.97,254.94,478311,0.0,1.0
2024-12-06,257.14,259.75,256.5,256.5,649378,257.14,259.75,256.5,256.5,649378,0.0,1.0
2024-12-09,257.92,260.01,256.9,256.9,510198,257.92,260.01,256.9,256.9,510198,0.0,1.0
2024-12-10,255.6,258.16,254.27,257.72,654224,255.6,258.16,254.27,257.72,654224,0.0,1.0
2024-12-11,260.07,260.75,256.155,256.63,918989,260.07,260.75,256.155,256.63,918989,0.0,1.0
2024-12-12,261.57,263.31,258.57,260.64,587186,261.57,263.31,258.57,260.64,587186,0.0,1.0
2024-12-13,261.81,264.5,260.54,261.51,564530,261.81,264.5,260.54,261.51,564530,0.0,1.0
2024-12-16,263.36,264.03,260.82,261.59,501239,263.36,264.03,260.82,261.59,501239,0.0,1.0
2024-12-17,259.8,263.435,259.36,262.1,508722,259.8,263.435,259.36,262.1,508722,0.0,1.0
2024-12-18,252.0,264.0,251.8,261.92,428260,252.0,264.0,251.8,261.92,428260,0.0,1.0
2024-12-19,250.41,255.43,249.38,252.45,481520,250.41,255.43,249.38,252.45,481520,0.0,1.0
2024-12-20,252.25,254.005,248.02,249.26,1233823,252.25,254.005,248.02,249.26,1233823,0.0,1.0
2024-12-23,254.41,254.81,250.88,251.75,269677,254.41,254.81,250.88,251.75,269677,0.0,1.0
2024-12-24,256.2,257.04,253.9,253.99,172640,256.2,257.04,253.9,253.99,172640,0.0,1.0
2024-12-26,257.12,257.9,254.6961,255.63,204527,257.12,257.9,254.6961,255.63,204527,0.0,1.0
2024-12-27,255.63,256.87,253.67,254.11,212244,255.63,256.87,253.67,254.11,212244,0.0,1.0
2024-12-30,252.48,254.42,249.735,252.34,254585,252.48,254.42,249.735,252.34,254585,0.0,1.0
2024-12-31,251.47,253.34,250.74,252.82,280866,251.47,253.34,250.74,252.82,280866,0.0,1.0
2025-01-02,251.75,255.38,249.6798,252.0,409403,251.75,255.38,249.6798,252.0,409403,0.0,1.0
2025-01-03,254.36,255.15,251.74,252.11,410978,254.36,255.15,251.74,252.11,410978,0.0,1.0
2025-01-06,259.7,260.77,254.36,254.36,485307,259.7,260.77,254.36,254.36,485307,0.0,1.0
2025-01-07,257.29,261.59,255.865,259.7,444861,257.29,261.59,255.865,259.7,444861,0.0,1.0
2025-01-08,258.84,259.89,254.865,255.88,428597,258.84,259.89,254.865,255.88,428597,0.0,1.0
2025-01-10,254.32,257.22,253.9,256.07,789944,254.32,257.22,253.9,256.07,789944,0.0,1.0
2025-01-13,255.16,255.75,250.63,252.09,393519,255.16,255.75,250.63,252.09,393519,0.0,1.0
2025-01-14,258.11,260.24,255.16,255.83,535602,258.11,260.24,255.16,255.83,535602,0.0,1.0
2025-01-15,262.3,263.795,260.16,262.15,512996,262.3,263.795,260.16,262.15,512996,0.0,1.0
2025-01-16,263.86,266.06,262.395,263.0,335151,263.86,266.06,262.395,263.0,335151,0.0,1.0
2025-01-17,263.95,267.74,263.54,267.48,384594,263.95,267.74,263.54,267.48,384594,0.0,1.0
2025-01-21,267.74,267.96,264.25,264.25,381949,267.74,267.96,264.25,264.25,381949,0.0,1.0
2025-01-22,272.08,272.5,268.45,268.45,538173,272.08,272.5,268.45,268.45,538173,0.0,1.0
2025-01-23,272.91,273.09,269.5,271.27,425655,272.91,273.09,269.5,271.27,425655,0.0,1.0
2025-01-24,272.99,274.64,270.997,272.21,414346,272.99,274.64,270.997,272.21,414346,0.0,1.0
2025-01-27,263.01,268.32,258.06,266.19,919156,263.01,268.32,258.06,266.19,919156,0.0,1.0
2025-01-28,269.72,270.03,262.11,263.47,1321576,269.72,270.03,262.11,263.47,1321576,0.0,1.0
2025-01-29,300.46,308.0,277.14,307.0,2423121,300.46,308.0,277.14,307.0,2423121,0.0,1.0
2025-01-30,301.48,307.49,299.6578,304.36,919363,301.48,307.49,299.6578,304.36,919363,0.0,1.0
2025-01-31,297.26,304.0,296.98,302.29,681646,297.26,304.0,296.98,302.29,681646,0.0,1.0
2025-02-03,295.19,295.45,287.565,293.4,867808,295.19,295.45,287.565,293.4,867808,0.0,1.0
2025-02-04,299.78,301.02,293.77,294.0,806675,299.78,301.02,293.77,294.0,806675,0.0,1.0
2025-02-05,303.32,303.51,297.17,298.47,477409,303.32,303.51,297.17,298.47,477409,0.0,1.0
2025-02-06,307.44,308.32,303.81,304.35,618037,307.44,308.32,303.81,304.35,618037,0.0,1.0
2025-02-07,306.6,310.14,304.43,307.31,520482,306.6,310.14,304.43,307.31,520482,0.0,1.0
2025-02-10,308.35,310.775,306.56,309.21,441803,308.35,310.775,306.56,309.21,441803,0.0,1.0
2025-02-11,308.39,310.76,307.03,307.03,513322,308.39,310.76,307.03,307.03,513322,0.0,1.0
2025-02-12,310.6,310.63,301.34,303.76,789800,310.6,310.63,301.34,303.76,789800,0.0,1.0
2025-02-13,310.45,312.7604,308.54,311.78,453746,310.45,312.7604,308.54,311.78,453746,0.0,1.0
2025-02-14,310.18,310.8599,308.02,310.45,435746,310.18,310.8599,308.02,310.45,435746,0.0,1.0
2025-02-18,307.59,312.9999,305.62,310.18,611101,307.59,312.9999,305.62,310.18,611101,0.0,1.0
2025-02-19,310.08,310.2,304.88,306.99,441436,310.08,310.2,304.88,306.99,441436,0.0,1.0
2025-02-20,304.6,308.88,301.34,308.88,415897,304.6,308.88,301.34,308.88,415897,0.0,1.0
2025-02-21,295.56,305.51,294.78,305.51,467946,295.56,305.51,294.78,305.51,467946,0.0,1.0
2025-02-24,293.21,296.255,290.005,296.05,505786,293.21,296.255,290.005,296.05,505786,0.0,1.0
2025-02-25,292.98,293.64,287.64,292.67,590442,292.98,293.64,287.64,292.67,590442,0.0,1.0
2025-02-26,294.82,298.01,292.61,293.18,484839,294.82,298.01,292.61,293.18,484839,0.0,1.0
2025-02-27,290.97,297.26,290.31,296.74,353741,290.97,297.26,290.31,296.74,353741,0.0,1.0
2025-02-28,292.43,292.765,285.21,291.23,840598,292.43,292.765,285.21,291.23,840598,0.0,1.0
2025-03-03,284.15,298.54,282.16,295.46,724798,284.15,298.54,282.16,295.46,724798,0.0,1.0
2025-03-04,280.11,283.815,273.14,280.9,686082,280.11,283.815,273.14,280.9,686082,0.0,1.0
2025-03-05,282.73,283.19,276.0,279.91,794458,282.73,283.19,276.0,279.91,794458,0.0,1.0
2025-03-06,275.76,280.11,273.045,278.76,699555,275.76,280.11,273.045,278.76,699555,0.0,1.0
2025-03-07,275.63,278.03,268.75,275.62,547677,275.63,278.03,268.75,275.62,547677,0.0,1.0
2025-03-10,266.5,270.86,263.34,270.55,629726,266.5,270.86,263.34,270.55,629726,0.0,1.0
2025-03-11,265.31,269.87,263.555,265.8,569236,265.31,269.87,263.555,265.8,569236,0.0,1.0
2025-03-12,266.06,271.1114,265.87,270.15,537267,266.06,271.1114,265.87,270.15,537267,0.0,1.0
2025-03-13,257.42,266.07,255.645,266.03,709246,257.42,266.07,255.645,266.03,709246,0.0,1.0
2025-03-14,262.46,264.01,255.9,261.0,441189,262.46,264.01,255.9,261.0,441189,0.0,1.0
2025-03-17,267.45,269.765,257.9025,259.97,485482,267.45,269.765,257.9025,259.97,485482,0.0,1.0
2025-03-18,264.83,266.965,263.68,265.24,338009,264.83,266.965,263.68,265.24,338009,0.0,1.0
2025-03-19,270.21,272.87,264.38,265.33,549604,270.21,272.87,264.38,265.33,549604,0.0,1.0
2025-03-20,268.48,270.95,266.35,267.63,464382,268.48,270.95,266.35,267.63,464382,0.0,1.0
2025-03-21,268.4,268.8,262.755,266.88,1289441,268.4,268.8,262.755,266.88,1289441,0.0,1.0
2025-03-24,274.31,276.38,272.19,273.74,545170,274.31,276.38,272.19,273.74,545170,0.0,1.0
2025-03-25,275.05,278.845,270.3625,274.79,570756,275.05,278.845,270.3625,274.79,570756,0.0,1.0
2025-03-26,272.84,277.1,271.302,274.86,336495,272.84,277.1,271.302,274.86,336495,0.0,1.0
2025-03-27,270.08,271.85,267.475,271.85,356133,270.08,271.85,267.475,271.85,356133,0.0,1.0
2025-03-28,263.88,270.915,261.165,268.87,490912,263.88,270.915,261.165,268.87,490912,0.0,1.0
2025-03-31,266.27,268.52,258.995,260.11,719388,266.27,268.52,258.995,260.11,719388,0.0,1.0
2025-04-01,268.58,269.18,264.03,265.37,457619,268.58,269.18,264.03,265.37,457619,0.0,1.0
2025-04-02,272.73,274.54,264.37,264.37,463739,272.73,274.54,264.37,264.37,463739,0.0,1.0
2025-04-03,250.98,261.88,249.88,257.47,590126,250.98,261.88,249.88,257.47,590126,0.0,1.0
2025-04-04,239.25,246.09,236.57,244.74,725520,239.25,246.09,236.57,244.74,725520,0.0,1.0
2025-04-07,243.48,252.79,227.0446,232.41,1073100,243.48,252.79,227.0446,232.41,1073100,0.0,1.0
2025-04-08,241.53,256.91,238.38,256.14,737981,241.53,256.91,238.38,256.14,737981,0.0,1.0
2025-04-09,264.14,266.2404,236.82,239.21,632598,264.14,266.2404,236.82,239.21,632598,0.0,1.0
2025-04-10,255.0,258.6133,246.635,258.18,672055,255.0,258.6133,246.635,258.18,672055,0.0,1.0
2025-04-11,261.68,263.37,253.46,255.0,600746,261.68,263.37,253.46,255.0,600746,0.0,1.0
2025-04-14,262.69,268.41,260.4601,266.76,424337,262.69,268.41,260.4601,266.76,424337,0.0,1.0
2025-04-15,263.53,265.52,261.39,263.74,424054,263.53,265.52,261.39,263.74,424054,0.0,1.0
2025-04-16,258.98,264.04,256.94,260.7,510565,258.98,264.04,256.94,260.7,510565,0.0,1.0
2025-04-17,258.61,262.83,256.695,262.1,405096,258.61,262.83,256.695,262.1,405096,0.0,1.0
2025-04-21,250.8,258.2227,247.841,255.78,370987,250.8,258.2227,247.841,255.78,370987,0.0,1.0
2025-04-22,254.77,257.45,252.6,254.17,524304,254.77,257.45,252.6,254.17,524304,0.0,1.0
2025-04-23,262.46,265.99,256.56,260.72,568780,262.46,265.99,256.56,260.72,568780,0.0,1.0
2025-04-24,268.16,269.78,261.15,261.15,497180,268.16,269.78,261.15,261.15,497180,0.0,1.0
2025-04-25,270.03,270.36,264.82,268.33,607646,270.03,270.36,264.82,268.33,607646,0.0,1.0
2025-04-28,265.07,271.48,263.88,270.22,1049897,265.07,271.48,263.88,270.22,1049897,0.0,1.0
2025-04-29,262.72,265.96,256.49,260.03,1281011,262.72,265.96,256.49,260.03,1281011,0.0,1.0
2025-04-30,264.74,265.415,255.57,260.75,859176,264.74,265.415,255.57,260.75,859176,0.0,1.0
2025-05-01,265.77,269.125,262.7138,264.54,664116,265.77,269.125,262.7138,264.54,664116,0.0,1.0
2025-05-02,268.81,271.27,267.46,269.03,514336,268.81,271.27,267.46,269.03,514336,0.0,1.0
2025-05-05,267.19,270.46,265.35,266.89,386393,267.19,270.46,265.35,266.89,386393,0.0,1.0
2025-05-06,264.82,266.3,260.6862,263.05,417181,264.82,266.3,260.6862,263.05,417181,0.0,1.0
2025-05-07,267.48,267.68,264.21,266.85,488708,267.48,267.68,264.21,266.85,488708,0.0,1.0
2025-05-08,273.14,275.695,268.125,270.13,558917,273.14,275.695,268.125,270.13,558917,0.0,1.0
2025-05-09,270.07,274.815,267.86,273.99,379595,270.07,274.815,267.86,273.99,379595,0.0,1.0
2025-05-12,280.35,281.03,276.9628,280.0,348574,280.35,281.03,276.9628,280.0,348574,0.0,1.0
2025-05-13,283.23,285.085,280.1,280.1,469278,283.23,285.085,280.1,280.1,469278,0.0,1.0
2025-05-14,281.59,284.52,279.5467,283.0,564176,281.59,284.52,279.5467,283.0,564176,0.0,1.0
2025-05-15,282.67,284.01,280.25,282.06,254810,282.67,284.01,280.25,282.06,254810,0.0,1.0
2025-05-16,284.92,285.115,280.53,283.51,331423,284.92,285.115,280.53,283.51,331423,0.0,1.0
2025-05-19,285.7,286.29,281.55,281.69,284441,285.7,286.29,281.55,281.69,284441,0.0,1.0
2025-05-20,286.9,288.34,284.61,285.56,461978,286.9,288.34,284.61,285.56,461978,0.0,1.0
2025-05-21,286.26,290.34,283.925,285.11,443373,286.26,290.34,283.925,285.11,443373,0.0,1.0
2025-05-22,284.48,286.82,283.62,286.06,323010,284.48,286.82,283.62,286.06,323010,0.0,1.0
2025-05-23,282.1,283.63,278.02,279.21,248401,282.1,283.63,278.02,279.21,248401,0.0,1.0
2025-05-27,286.59,286.91,284.55,285.66,306717,286.59,286.91,284.55,285.66,306717,0.0,1.0
2025-05-28,283.29,287.51,283.13,287.04,330894,283.29,287.51,283.13,287.04,330894,0.0,1.0
2025-05-29,280.59,285.53,278.3954,285.53,344223,280.59,285.53,278.3954,285.53,344223,0.0,1.0
2025-05-30,285.38,285.67,277.78,279.31,1291160,285.38,285.67,277.78,279.31,1291160,0.0,1.0
2025-06-02,286.02,286.35,280.09,283.99,346368,286.02,286.35,280.09,283.99,346368,0.0,1.0
2025-06-03,290.65,290.905,285.38,286.02,389500,290.65,290.905,285.38,286.02,389500,0.0,1.0
2025-06-04,293.83,293.88,289.18,291.07,397773,293.83,293.88,289.18,291.07,397773,0.0,1.0
2025-06-05,293.96,294.685,290.5801,293.79,471512,293.96,294.685,290.5801,293.79,471512,0.0,1.0
2025-06-06,295.43,296.4,293.565,295.49,313269,295.43,296.4,293.565,295.49,313269,0.0,1.0
2025-06-09,294.73,297.0,294.32,296.17,230148,294.73,297.0,294.32,296.17,230148,0.0,1.0
2025-06-10,293.66,294.73,290.755,294.73,269290,293.66,294.73,290.755,294.73,269290,0.0,1.0
2025-06-11,292.89,295.0,290.4443,294.6,251049,292.89,295.0,290.4443,294.6,251049,0.0,1.0
2025-06-12,291.66,294.07,290.865,292.38,266810,291.66,294.07,290.865,292.38,266810,0.0,1.0
2025-06-13,286.61,291.5562,285.1232,287.87,253474,286.61,291.5562,285.1232,287.87,253474,0.0,1.0
2025-06-16,290.34,292.05,288.575,289.4,299052,290.34,292.05,288.575,289.4,299052,0.0,1.0
2025-06-17,288.59,292.26,286.58,288.56,422187,288.59,292.26,286.58,288.56,422187,0.0,1.0
2025-06-18,286.48,290.415,286.1,288.98,376115,286.48,290.415,286.1,288.98,376115,0.0,1.0
2025-06-20,287.13,289.13,283.79,288.5,842795,287.13,289.13,283.79,288.5,842795,0.0,1.0
2025-06-23,295.09,295.34,285.71,287.43,452311,295.09,295.34,285.71,287.43,452311,0.0,1.0
2025-06-24,295.9,298.7,293.28,297.0,435278,295.9,298.7,293.28,297.0,435278,0.0,1.0
2025-06-25,294.41,297.015,293.8833,295.78,407141,294.41,297.015,293.8833,295.78,407141,0.0,1.0
2025-06-26,289.09,295.13,284.2701,295.0,995987,289.09,295.13,284.2701,295.0,995987,0.0,1.0
2025-06-27,295.75,297.57,287.825,288.88,675626,295.75,297.57,287.825,288.88,675626,0.0,1.0
2025-06-30,294.32,301.83,293.83,297.45,631000,294.32,301.83,293.83,297.45,631000,0.0,1.0
2025-07-01,295.97,298.62,293.31,294.32,517833,295.97,298.62,293.31,294.32,517833,0.0,1.0
2025-07-02,296.12,296.8225,293.305,294.98,388249,296.12,296.8225,293.305,294.98,388249,0.0,1.0
2025-07-03,300.13,301.78,297.62,298.23,272018,300.13,301.78,297.62,298.23,272018,0.0,1.0
2025-07-07,299.26,301.66,297.0,298.75,469459,299.26,301.66,297.0,298.75,469459,0.0,1.0
2025-07-08,302.41,304.7,299.1,301.56,544676,302.41,304.7,299.1,301.56,544676,0.0,1.0
2025-07-09,302.28,302.68,297.65,302.45,430053,302.28,302.68,297.65,302.45,430053,0.0,1.0
2025-07-10,299.89,303.43,297.3,301.97,423571,299.89,303.43,297.3,301.97,423571,0.0,1.0
2025-07-11,291.89,299.23,291.24,299.23,451319,291.89,299.23,291.24,299.23,451319,0.0,1.0
2025-07-14,294.15,295.42,290.67,291.7,390700,294.15,295.42,290.67,291.7,390700,0.0,1.0
2025-07-15,290.76,296.11,290.65,294.67,436041,290.76,296.11,290.65,294.67,436041,0.0,1.0
2025-07-16,293.12,293.55,288.76,291.75,333386,293.12,293.55,288.76,291.75,333386,0.0,1.0
2025-07-17,300.34,301.21,293.13,294.89,542112,300.34,301.21,293.13,294.89,542112,0.0,1.0
2025-07-18,302.17,307.0,300.19,301.92,597884,302.17,307.0,300.19,301.92,597884,0.0,1.0
2025-07-21,300.12,302.17,298.105,301.64,292347,300.12,302.17,298.105,301.64,292347,0.0,1.0
2025-07-22,297.82,300.425,296.66,300.4,346063,297.82,300.425,296.66,300.4,346063,0.0,1.0
2025-07-23,300.62,300.69,297.85,298.81,362318,300.62,300.69,297.85,298.81,362318,0.0,1.0
2025-07-24,301.93,305.15,298.88,300.19,508264,301.93,305.15,298.88,300.19,508264,0.0,1.0
2025-07-25,299.37,303.77,299.01,302.12,262548,299.37,303.77,299.01,302.12,262548,0.0,1.0
2025-07-28,301.63,302.01,298.7,299.54,370045,301.63,302.01,298.7,299.54,370045,0.0,1.0
2025-07-29,299.24,305.9799,298.357,302.89,462378,299.24,305.9799,298.357,302.89,462378,0.0,1.0
2025-07-30,298.99,301.89,294.89,299.97,830302,298.99,301.89,294.89,299.97,830302,0.0,1.0
2025-07-31,313.42,333.9999,312.5901,323.0,1829371,313.42,333.9999,312.5901,323.0,1829371,0.0,1.0
2025-08-01,307.43,309.77,301.52,308.14,790548,307.43,309.77,301.52,308.14,790548,0.0,1.0
2025-08-04,321.0,322.63,308.97,309.73,813756,321.0,322.63,308.97,309.73,813756,0.0,1.0
2025-08-05,318.78,324.12,315.93,320.59,826681,318.78,324.12,315.93,320.59,826681,0.0,1.0
2025-08-06,321.23,323.2,316.65,319.98,523217,321.23,323.2,316.65,319.98,523217,0.0,1.0
2025-08-07,317.23,323.0,314.855,322.5,469163,317.23,323.0,314.855,322.5,469163,0.0,1.0
2025-08-08,321.77,322.6,317.28,319.2,403248,321.77,322.6,317.28,319.2,403248,0.0,1.0
2025-08-11,318.11,323.52,317.25,320.34,412820,318.11,323.52,317.25,320.34,412820,0.0,1.0
2025-08-12,326.47,326.64,319.01,319.01,770371,326.47,326.64,319.01,319.01,770371,0.0,1.0
2025-08-13,325.79,327.83,324.045,327.83,492472,325.79,327.83,324.045,327.83,492472,0.0,1.0
2025-08-14,318.5,323.68,315.1,322.53,300996,318.5,323.68,315.1,322.53,300996,0.0,1.0
2025-08-15,315.34,318.78,313.95,318.78,327753,315.34,318.78,313.95,318.78,327753,0.0,1.0
2025-08-18,316.26,317.1199,312.65,315.0,367801,316.26,317.1199,312.65,315.0,367801,0.0,1.0
2025-08-19,315.48,319.1,314.225,315.66,334034,315.48,319.1,314.225,315.66,334034,0.0,1.0
2025-08-20,315.79,316.39,308.4101,315.48,371978,315.79,316.39,308.4101,315.48,371978,0.0,1.0
2025-08-21,314.23,316.5799,313.01,314.48,332294,314.23,316.5799,313.01,314.48,332294,0.0,1.0
2025-08-22,317.23,322.42,315.58,316.02,312595,317.23,322.42,315.58,316.02,312595,0.0,1.0
2025-08-25,315.7,317.58,315.48,317.41,246817,315.7,317.58,315.48,317.41,246817,0.0,1.0
2025-08-26,315.57,319.14,313.22,316.98,694728,315.57,319.14,313.22,316.98,694728,0.0,1.0
2025-08-27,317.74,318.53,314.715,315.24,249644,317.74,318.53,314.715,315.24,249644,0.0,1.0
2025-08-28,318.4,320.25,315.235,317.0,414246,318.4,320.25,315.235,317.0,414246,0.0,1.0
2025-08-29,313.14,319.07,310.33,319.07,593463,313.14,319.07,310.33,319.07,593463,0.0,1.0
2025-09-02,306.73,311.12,306.0415,309.89,598882,306.73,311.12,306.0415,309.89,598882,0.0,1.0
2025-09-03,309.03,309.12,303.605,305.94,450501,309.03,309.12,303.605,305.94,450501,0.0,1.0
2025-09-04,314.35,314.74,309.33,310.16,400918,314.35,314.74,309.33,310.16,400918,0.0,1.0
2025-09-05,315.89,317.03,311.87,314.35,310965,315.89,317.03,311.87,314.35,310965,0.0,1.0
2025-09-08,320.63,320.8,316.52,316.57,316394,320.63,320.8,316.52,316.57,316394,0.0,1.0
2025-09-09,325.41,329.805,318.53,319.86,428956,325.41,329.805,318.53,319.86,428956,0.0,1.0
2025-09-10,326.69,329.225,322.56,326.6,394774,326.69,329.225,322.56,326.6,394774,0.0,1.0
2025-09-11,334.59,337.39,326.69,326.69,465181,334.59,337.39,326.69,326.69,465181,0.0,1.0
2025-09-12,321.67,332.49,320.97,332.49,439879,321.67,332.49,320.97,332.49,439879,0.0,1.0
2025-09-15,324.1,324.94,319.7167,320.27,355445,324.1,324.94,319.7167,320.27,355445,0.0,1.0
2025-09-16,323.73,324.9999,321.29,324.05,289011,323.73,324.9999,321.29,324.05,289011,0.0,1.0
2025-09-17,323.81,326.0,320.5409,324.79,258123,323.81,326.0,320.5409,324.79,258123,0.0,1.0
2025-09-18,331.8,332.22,324.31,324.53,380101,331.8,332.22,324.31,324.53,380101,0.0,1.0
2025-09-19,328.69,334.88,325.61,334.42,1276690,328.69,334.88,325.61,334.42,1276690,0.0,1.0
2025-09-22,330.19,330.81,326.0,326.16,460754,330.19,330.81,326.0,326.16,460754,0.0,1.0
2025-09-23,324.7,334.25,324.37,329.96,397274,324.7,334.25,324.37,329.96,397274,0.0,1.0
2025-09-24,324.47,325.9,322.92,325.34,366147,324.47,325.9,322.92,325.34,366147,0.0,1.0
2025-09-25,324.0,324.465,318.77,321.71,289212,324.0,324.465,318.77,321.71,289212,0.0,1.0
2025-09-26,324.87,326.14,320.485,324.35,269343,324.87,326.14,320.485,324.35,269343,0.0,1.0
2025-09-29,322.66,329.2,322.27,327.47,359669,322.66,329.2,322.27,327.47,359669,0.0,1.0
2025-09-30,323.19,324.8,320.435,323.0,428416,323.19,324.8,320.435,323.0,428416,0.0,1.0
2025-10-01,327.29,327.69,317.66,320.61,434952,327.29,327.69,317.66,320.61,434952,0.0,1.0
2025-10-02,327.18,329.06,324.48,328.05,296970,327.18,329.06,324.48,328.05,296970,0.0,1.0
2025-10-03,324.98,330.882,324.84,327.37,236057,324.98,330.882,324.84,327.37,236057,0.0,1.0
2025-10-06,329.0,333.0,325.695,325.88,280017,329.0,333.0,325.695,325.88,280017,0.0,1.0
2025-10-07,330.76,334.5,325.8501,331.22,1316442,330.76,334.5,325.8501,331.22,1316442,0.0,1.0
2025-10-08,342.58,343.84,332.15,333.38,704667,342.58,343.84,332.15,333.38,704667,0.0,1.0
2025-10-09,342.35,342.64,334.62,342.58,354423,342.35,342.64,334.62,342.58,354423,0.0,1.0
2025-10-10,331.75,346.0,331.39,344.46,334954,331.75,346.0,331.39,344.46,334954,0.0,1.0
2025-10-13,340.64,343.33,334.92,343.33,646685,340.64,343.33,334.92,343.33,646685,0.0,1.0
2025-10-14,343.17,345.47,335.12,336.88,746151,343.17,345.47,335.12,336.88,746151,0.0,1.0
2025-10-15,330.75,343.17,322.63,341.42,1449187,330.75,343.17,322.63,341.42,1449187,0.0,1.0
2025-10-16,295.35,325.525,287.5312,324.68,3040112,295.35,325.525,287.5312,324.68,3040112,0.0,1.0
2025-10-17,300.9,302.72,292.5192,295.01,2254553,300.9,302.72,292.5192,295.01,2254553,0.0,1.0
2025-10-20,296.5,302.0,295.03,300.13,842953,296.5,302.0,295.03,300.13,842953,0.0,1.0
2025-10-21,299.21,300.22,294.0,296.5,930225,299.21,300.22,294.0,296.5,930225,0.0,1.0
2025-10-22,297.835,300.98,294.2088,300.01,589741,297.835,300.98,294.2088,300.01,589741,0.0,1.0
2025-10-23,301.86,303.29,297.63,297.63,660519,301.86,303.29,297.63,297.63,660519,0.0,1.0
2025-10-24,298.34,305.35,298.24,305.35,458579,298.34,305.35,298.24,305.35,458579,0.0,1.0
2025-10-27,290.41,304.61,288.7,303.6,1878177,290.41,304.61,288.7,303.6,1878177,0.0,1.0
2025-10-28,267.58,276.19,261.5,262.35,2755007,267.58,276.19,261.5,262.35,2755007,0.0,1.0
2025-10-29,258.76,267.05,257.5,267.0,1294328,258.76,267.05,257.5,267.0,1294328,0.0,1.0
2025-10-30,256.69,261.455,256.01,257.27,936825,256.69,261.455,256.01,257.27,936825,0.0,1.0
2025-10-31,253.05,257.67,252.49,256.02,1006496,253.05,257.67,252.49,256.02,1006496,0.0,1.0
2025-11-03,249.04,253.25,247.57,252.98,1539160,249.04,253.25,247.57,252.98,1539160,0.0,1.0
2025-11-04,241.38,247.05,239.94,246.97,1594879,241.38,247.05,239.94,246.97,1594879,0.0,1.0
2025-11-05,246.49,250.5599,241.95,242.12,1257689,246.49,250.5599,241.95,242.12,1257689,0.0,1.0
2025-11-06,248.09,249.0,241.59,245.34,1407020,248.09,249.0,241.59,245.34,1407020,0.0,1.0
2025-11-07,245.74,246.53,242.03,245.81,957187,245.74,246.53,242.03,245.81,957187,0.0,1.0
2025-11-10,240.77,248.61,239.01,246.68,861079,240.77,248.61,239.01,246.68,861079,0.0,1.0
2025-11-11,238.51,242.0,237.54,240.77,881560,238.51,242.0,237.54,240.77,881560,0.0,1.0
2025-11-12,240.17,243.77,238.76,240.48,647086,240.17,243.77,238.76,240.48,647086,0.0,1.0
2025-11-13,238.87,241.88,236.53,240.17,1121452,238.87,241.88,236.53,240.17,1121452,0.0,1.0
2025-11-14,234.0,237.13,233.21,236.14,894417,234.0,237.13,233.21,236.14,894417,0.0,1.0
2025-11-17,228.64,234.24,227.88,232.23,812277,228.64,234.24,227.88,232.23,812277,0.0,1.0
2025-11-18,227.05,229.96,226.0,227.44,745328,227.05,229.96,226.0,227.44,745328,0.0,1.0
2025-11-19,223.99,228.91,223.76,225.45,750689,223.99,228.91,223.76,225.45,750689,0.0,1.0
2025-11-20,225.83,230.63,225.39,226.99,1335856,225.83,230.63,225.39,226.99,1335856,0.0,1.0
2025-11-21,234.29,238.04,225.83,226.99,3011679,234.29,238.04,225.83,226.99,3011679,0.0,1.0
2025-11-24,236.14,238.79,232.4,234.885,3194606,236.14,238.79,232.4,234.885,3194606,0.0,1.0
2025-11-25,240.01,242.02,236.14,236.14,1120083,240.01,242.02,236.14,236.14,1120083,0.0,1.0
2025-11-26,238.22,241.23,237.62,240.76,908103,238.22,241.23,237.62,240.76,908103,0.0,1.0