date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-07-26,15.2,15.2,14.75,15.0,4702600,15.2,15.2,14.75,15.0,4702600,0.0,1.0
2006-07-27,15.05,15.23,15.0,15.23,365600,15.05,15.23,15.0,15.23,365600,0.0,1.0
2006-07-28,15.1,15.15,15.0,15.05,424900,15.1,15.15,15.0,15.05,424900,0.0,1.0
2006-07-31,15.4,15.57,15.1,15.24,313700,15.4,15.57,15.1,15.24,313700,0.0,1.0
2006-08-01,16.0,16.01,15.08,15.08,398600,16.0,16.01,15.08,15.08,398600,0.0,1.0
2006-08-02,16.28,16.5,15.8,15.9,248600,16.28,16.5,15.8,15.9,248600,0.0,1.0
2006-08-03,16.45,16.6,15.85,16.25,224900,16.45,16.6,15.85,16.25,224900,0.0,1.0
2006-08-04,15.7,16.5,15.0,15.9,53700,15.7,16.5,15.0,15.9,53700,0.0,1.0
2006-08-07,15.94,16.07,15.2,15.53,96600,15.94,16.07,15.2,15.53,96600,0.0,1.0
2006-08-08,15.72,15.75,14.87,14.87,111900,15.72,15.75,14.87,14.87,111900,0.0,1.0
2006-08-09,15.8,16.05,15.26,15.26,210700,15.8,16.05,15.26,15.26,210700,0.0,1.0
2006-08-10,15.65,15.78,15.37,15.37,195100,15.65,15.78,15.37,15.37,195100,0.0,1.0
2006-08-11,15.51,15.59,15.31,15.37,24000,15.51,15.59,15.31,15.37,24000,0.0,1.0
2006-08-14,15.11,15.69,15.0,15.5,57100,15.11,15.69,15.0,15.5,57100,0.0,1.0
2006-08-15,15.01,15.45,15.0,15.34,27300,15.01,15.45,15.0,15.34,27300,0.0,1.0
2006-08-16,15.24,15.32,13.8,15.05,411400,15.24,15.32,13.8,15.05,411400,0.0,1.0
2006-08-17,15.35,15.47,15.02,15.2,43700,15.35,15.47,15.02,15.2,43700,0.0,1.0
2006-08-18,12.14,15.37,11.43,15.16,2737900,12.14,15.37,11.43,15.16,2737900,0.0,1.0
2006-08-21,12.33,12.43,11.98,11.98,303900,12.33,12.43,11.98,11.98,303900,0.0,1.0
2006-08-22,12.51,12.65,12.3,12.3,218700,12.51,12.65,12.3,12.3,218700,0.0,1.0
2006-08-23,12.63,12.63,12.45,12.5,229400,12.63,12.63,12.45,12.5,229400,0.0,1.0
2006-08-24,13.24,13.32,12.5,12.5,169100,13.24,13.32,12.5,12.5,169100,0.0,1.0
2006-08-25,12.99,13.16,12.81,13.12,80400,12.99,13.16,12.81,13.12,80400,0.0,1.0
2006-08-28,13.02,13.05,12.91,12.94,91600,13.02,13.05,12.91,12.94,91600,0.0,1.0
2006-08-29,13.1,13.13,12.95,13.05,51800,13.1,13.13,12.95,13.05,51800,0.0,1.0
2006-08-30,13.01,13.38,12.98,12.98,32000,13.01,13.38,12.98,12.98,32000,0.0,1.0
2006-08-31,13.0,13.26,12.94,12.95,16700,13.0,13.26,12.94,12.95,16700,0.0,1.0
2006-09-01,12.99,13.25,12.96,13.22,49200,12.99,13.25,12.96,13.22,49200,0.0,1.0
2006-09-05,13.77,13.87,12.72,12.73,210100,13.77,13.87,12.72,12.73,210100,0.0,1.0
2006-09-06,13.9,14.07,13.82,13.89,115400,13.9,14.07,13.82,13.89,115400,0.0,1.0
2006-09-07,13.73,14.0,13.7,13.75,79300,13.73,14.0,13.7,13.75,79300,0.0,1.0
2006-09-08,13.91,14.08,13.13,13.5,211200,13.91,14.08,13.13,13.5,211200,0.0,1.0
2006-09-11,13.71,13.85,13.56,13.56,26100,13.71,13.85,13.56,13.56,26100,0.0,1.0
2006-09-12,13.56,13.82,13.51,13.82,162000,13.56,13.82,13.51,13.82,162000,0.0,1.0
2006-09-13,13.84,14.5,13.54,13.64,88500,13.84,14.5,13.54,13.64,88500,0.0,1.0
2006-09-14,13.62,13.82,13.57,13.7652,94300,13.62,13.82,13.57,13.7652,94300,0.0,1.0
2006-09-15,13.82,13.82,12.95,13.2405,91600,13.82,13.82,12.95,13.2405,91600,0.0,1.0
2006-09-18,13.87,13.97,13.47,13.47,31500,13.87,13.97,13.47,13.47,31500,0.0,1.0
2006-09-19,13.76,14.1,13.72,14.1,40700,13.76,14.1,13.72,14.1,40700,0.0,1.0
2006-09-20,13.86,14.39,12.8,12.8,304500,13.86,14.39,12.8,12.8,304500,0.0,1.0
2006-09-21,13.5,14.48,13.33,14.45,154100,13.5,14.48,13.33,14.45,154100,0.0,1.0
2006-09-22,13.13,13.49,12.88,12.88,172700,13.13,13.49,12.88,12.88,172700,0.0,1.0
2006-09-25,12.7,13.33,12.44,13.17,458000,12.7,13.33,12.44,13.17,458000,0.0,1.0
2006-09-26,12.77,13.5,12.39,12.715,648600,12.77,13.5,12.39,12.715,648600,0.0,1.0
2006-09-27,12.14,13.41,12.04,12.87,168900,12.14,13.41,12.04,12.87,168900,0.0,1.0
2006-09-28,12.33,12.61,11.9,12.04,140300,12.33,12.61,11.9,12.04,140300,0.0,1.0
2006-09-29,12.31,13.35,12.2,12.3,841100,12.31,13.35,12.2,12.3,841100,0.0,1.0
2006-10-02,11.39,12.64,11.16,12.4,265000,11.39,12.64,11.16,12.4,265000,0.0,1.0
2006-10-03,11.33,11.49,11.2,11.24,194000,11.33,11.49,11.2,11.24,194000,0.0,1.0
2006-10-04,11.95,12.6,11.35,11.35,278300,11.95,12.6,11.35,11.35,278300,0.0,1.0
2006-10-05,12.1,12.17,11.84,12.03,52600,12.1,12.17,11.84,12.03,52600,0.0,1.0
2006-10-06,11.91,12.14,11.87,12.01,67300,11.91,12.14,11.87,12.01,67300,0.0,1.0
2006-10-09,12.85,13.06,11.83,11.83,89300,12.85,13.06,11.83,11.83,89300,0.0,1.0
2006-10-10,12.97,13.03,12.51,12.8,176300,12.97,13.03,12.51,12.8,176300,0.0,1.0
2006-10-11,12.9,13.36,12.6,12.81,348300,12.9,13.36,12.6,12.81,348300,0.0,1.0
2006-10-12,12.99,13.2,12.44,13.05,190300,12.99,13.2,12.44,13.05,190300,0.0,1.0
2006-10-13,12.93,13.55,12.87,13.19,133700,12.93,13.55,12.87,13.19,133700,0.0,1.0
2006-10-16,13.0,13.22,12.62,13.0,83500,13.0,13.22,12.62,13.0,83500,0.0,1.0
2006-10-17,12.89,13.16,12.7,12.87,155800,12.89,13.16,12.7,12.87,155800,0.0,1.0
2006-10-18,13.15,13.16,12.81,12.81,226100,13.15,13.16,12.81,12.81,226100,0.0,1.0
2006-10-19,13.44,13.46,13.08,13.08,60100,13.44,13.46,13.08,13.08,60100,0.0,1.0
2006-10-20,13.11,13.54,13.09,13.54,213300,13.11,13.54,13.09,13.54,213300,0.0,1.0
2006-10-23,13.31,13.33,12.94,12.98,31500,13.31,13.33,12.94,12.98,31500,0.0,1.0
2006-10-24,13.3,13.37,13.05,13.06,69500,13.3,13.37,13.05,13.06,69500,0.0,1.0
2006-10-25,13.66,13.79,13.25,13.3,132400,13.66,13.79,13.25,13.3,132400,0.0,1.0
2006-10-26,14.22,14.26,13.7,13.78,85300,14.22,14.26,13.7,13.78,85300,0.0,1.0
2006-10-27,14.4,14.43,13.87,14.23,30700,14.4,14.43,13.87,14.23,30700,0.0,1.0
2006-10-30,14.47,14.48,14.25,14.25,83300,14.47,14.48,14.25,14.25,83300,0.0,1.0
2006-10-31,14.41,14.56,14.36,14.48,107800,14.41,14.56,14.36,14.48,107800,0.0,1.0
2006-11-01,13.85,14.55,13.1,14.44,100900,13.85,14.55,13.1,14.44,100900,0.0,1.0
2006-11-02,12.6,13.94,12.39,13.68,229200,12.6,13.94,12.39,13.68,229200,0.0,1.0
2006-11-03,12.58,12.93,12.47,12.7,51300,12.58,12.93,12.47,12.7,51300,0.0,1.0
2006-11-06,12.79,12.95,12.37,12.7,219300,12.79,12.95,12.37,12.7,219300,0.0,1.0
2006-11-07,13.25,13.72,12.64,12.7,314700,13.25,13.72,12.64,12.7,314700,0.0,1.0
2006-11-08,13.5,13.89,13.0,13.04,217300,13.5,13.89,13.0,13.04,217300,0.0,1.0
2006-11-09,13.31,15.0,13.17,15.0,246800,13.31,15.0,13.17,15.0,246800,0.0,1.0
2006-11-10,13.6,13.64,13.25,13.28,52600,13.6,13.64,13.25,13.28,52600,0.0,1.0
2006-11-13,13.63,14.21,13.56,13.75,186900,13.63,14.21,13.56,13.75,186900,0.0,1.0
2006-11-14,14.89,14.95,13.61,13.61,134700,14.89,14.95,13.61,13.61,134700,0.0,1.0
2006-11-15,15.24,15.36,14.29,14.97,167200,15.24,15.36,14.29,14.97,167200,0.0,1.0
2006-11-16,15.22,15.27,14.86,14.86,242200,15.22,15.27,14.86,14.86,242200,0.0,1.0
2006-11-17,15.18,15.29,14.8101,15.25,232300,15.18,15.29,14.8101,15.25,232300,0.0,1.0
2006-11-20,15.13,15.34,14.49,15.0,169200,15.13,15.34,14.49,15.0,169200,0.0,1.0
2006-11-21,15.23,15.39,14.93,15.11,72900,15.23,15.39,14.93,15.11,72900,0.0,1.0
2006-11-22,15.33,15.45,15.29,15.29,48400,15.33,15.45,15.29,15.29,48400,0.0,1.0
2006-11-24,15.09,15.16,14.79,15.16,12900,15.09,15.16,14.79,15.16,12900,0.0,1.0
2006-11-27,13.98,15.085,13.71,14.92,442500,13.98,15.085,13.71,14.92,442500,0.0,1.0
2006-11-28,14.05,14.07,13.74,14.02,200200,14.05,14.07,13.74,14.02,200200,0.0,1.0
2006-11-29,14.58,14.66,14.16,14.21,65400,14.58,14.66,14.16,14.21,65400,0.0,1.0
2006-11-30,14.76,14.93,14.54,14.68,138300,14.76,14.93,14.54,14.68,138300,0.0,1.0
2006-12-01,15.0,15.32,14.5201,14.85,103300,15.0,15.32,14.5201,14.85,103300,0.0,1.0
2006-12-04,15.09,15.21,14.8,14.93,84100,15.09,15.21,14.8,14.93,84100,0.0,1.0
2006-12-05,14.92,15.2,14.75,15.2,45300,14.92,15.2,14.75,15.2,45300,0.0,1.0
2006-12-06,15.17,15.17,14.77,14.81,39400,15.17,15.17,14.77,14.81,39400,0.0,1.0
2006-12-07,15.28,15.37,15.0701,15.25,35700,15.28,15.37,15.0701,15.25,35700,0.0,1.0
2006-12-08,15.48,15.69,15.21,15.21,81400,15.48,15.69,15.21,15.21,81400,0.0,1.0
2006-12-11,15.48,15.63,15.44,15.55,44200,15.48,15.63,15.44,15.55,44200,0.0,1.0
2006-12-12,15.27,15.56,15.25,15.56,58400,15.27,15.56,15.25,15.56,58400,0.0,1.0
2006-12-13,14.77,15.55,14.69,15.43,157200,14.77,15.55,14.69,15.43,157200,0.0,1.0
2006-12-14,15.42,15.56,14.75,14.75,220600,15.42,15.56,14.75,14.75,220600,0.0,1.0
2006-12-15,15.43,15.57,15.28,15.56,200500,15.43,15.57,15.28,15.56,200500,0.0,1.0
2006-12-18,15.5,15.78,15.21,15.46,390300,15.5,15.78,15.21,15.46,390300,0.0,1.0
2006-12-19,15.32,15.42,15.22,15.33,70700,15.32,15.42,15.22,15.33,70700,0.0,1.0
2006-12-20,15.46,15.51,15.1,15.39,101800,15.46,15.51,15.1,15.39,101800,0.0,1.0
2006-12-21,15.33,15.51,15.244,15.51,95400,15.33,15.51,15.244,15.51,95400,0.0,1.0
2006-12-22,15.28,15.41,15.04,15.37,189500,15.28,15.41,15.04,15.37,189500,0.0,1.0
2006-12-26,15.55,15.59,15.37,15.49,142400,15.55,15.59,15.37,15.49,142400,0.0,1.0
2006-12-27,16.23,16.24,15.59,15.6,136400,16.23,16.24,15.59,15.6,136400,0.0,1.0
2006-12-28,16.22,16.3,15.85,16.1947,139400,16.22,16.3,15.85,16.1947,139400,0.0,1.0
2006-12-29,16.21,16.33,15.98,16.25,67700,16.21,16.33,15.98,16.25,67700,0.0,1.0
2007-01-03,16.11,16.43,15.41,16.43,415700,16.11,16.43,15.41,16.43,415700,0.0,1.0
2007-01-04,16.06,16.35,15.76,16.0,62000,16.06,16.35,15.76,16.0,62000,0.0,1.0
2007-01-05,15.63,16.09,15.52,15.95,142400,15.63,16.09,15.52,15.95,142400,0.0,1.0
2007-01-08,15.19,15.59,15.15,15.59,302300,15.19,15.59,15.15,15.59,302300,0.0,1.0
2007-01-09,15.15,15.22,15.0,15.17,84300,15.15,15.22,15.0,15.17,84300,0.0,1.0
2007-01-10,15.2,15.21,15.0,15.0,214700,15.2,15.21,15.0,15.0,214700,0.0,1.0
2007-01-11,15.54,15.55,14.94,15.21,178000,15.54,15.55,14.94,15.21,178000,0.0,1.0
2007-01-12,15.99,16.13,15.65,15.69,53400,15.99,16.13,15.65,15.69,53400,0.0,1.0
2007-01-16,15.72,16.06,15.59,16.05,35900,15.72,16.06,15.59,16.05,35900,0.0,1.0
2007-01-17,15.94,16.03,15.57,15.57,27000,15.94,16.03,15.57,15.57,27000,0.0,1.0
2007-01-18,15.39,15.9,15.19,15.9,170000,15.39,15.9,15.19,15.9,170000,0.0,1.0
2007-01-19,15.66,15.71,15.24,15.32,125200,15.66,15.71,15.24,15.32,125200,0.0,1.0
2007-01-22,16.04,16.11,15.54,15.6,47500,16.04,16.11,15.54,15.6,47500,0.0,1.0
2007-01-23,16.49,16.52,15.99,15.99,150700,16.49,16.52,15.99,15.99,150700,0.0,1.0
2007-01-24,16.52,16.74,16.38,16.57,59200,16.52,16.74,16.38,16.57,59200,0.0,1.0
2007-01-25,15.81,16.52,15.75,16.52,41200,15.81,16.52,15.75,16.52,41200,0.0,1.0
2007-01-26,15.75,16.33,15.15,15.83,240900,15.75,16.33,15.15,15.83,240900,0.0,1.0
2007-01-29,15.64,15.73,15.44,15.73,95800,15.64,15.73,15.44,15.73,95800,0.0,1.0
2007-01-30,15.6,15.7,15.34,15.7,168100,15.6,15.7,15.34,15.7,168100,0.0,1.0
2007-01-31,16.04,16.1,15.5,15.5,109100,16.04,16.1,15.5,15.5,109100,0.0,1.0
2007-02-01,16.25,16.43,16.13,16.13,66800,16.25,16.43,16.13,16.13,66800,0.0,1.0
2007-02-02,16.13,16.39,15.6001,16.39,78800,16.13,16.39,15.6001,16.39,78800,0.0,1.0
2007-02-05,16.1,16.51,15.99,16.51,87700,16.1,16.51,15.99,16.51,87700,0.0,1.0
2007-02-06,16.1,16.18,15.75,16.18,39800,16.1,16.18,15.75,16.18,39800,0.0,1.0
2007-02-07,16.04,16.16,15.85,16.13,51600,16.04,16.16,15.85,16.13,51600,0.0,1.0
2007-02-08,15.89,16.26,15.87,16.05,33100,15.89,16.26,15.87,16.05,33100,0.0,1.0
2007-02-09,15.91,16.3,15.87,15.91,59800,15.91,16.3,15.87,15.91,59800,0.0,1.0
2007-02-12,16.37,16.38,15.9401,15.97,119000,16.37,16.38,15.9401,15.97,119000,0.0,1.0
2007-02-13,17.51,17.55,16.44,16.44,134400,17.51,17.55,16.44,16.44,134400,0.0,1.0
2007-02-14,17.5,17.82,17.45,17.49,124400,17.5,17.82,17.45,17.49,124400,0.0,1.0
2007-02-15,17.33,18.0,17.27,17.71,51600,17.33,18.0,17.27,17.71,51600,0.0,1.0
2007-02-16,17.26,17.46,16.96,17.33,43600,17.26,17.46,16.96,17.33,43600,0.0,1.0
2007-02-20,17.28,17.33,16.85,17.26,54100,17.28,17.33,16.85,17.26,54100,0.0,1.0
2007-02-21,17.38,17.38,16.856,17.17,29800,17.38,17.38,16.856,17.17,29800,0.0,1.0
2007-02-22,17.92,17.93,17.24,17.39,53200,17.92,17.93,17.24,17.39,53200,0.0,1.0
2007-02-23,18.2,18.33,17.69,17.86,53600,18.2,18.33,17.69,17.86,53600,0.0,1.0
2007-02-26,18.24,18.36,17.9,18.23,31000,18.24,18.36,17.9,18.23,31000,0.0,1.0
2007-02-27,17.17,18.05,16.97,17.69,86400,17.17,18.05,16.97,17.69,86400,0.0,1.0
2007-02-28,16.99,17.18,16.5,17.14,52300,16.99,17.18,16.5,17.14,52300,0.0,1.0
2007-03-01,16.76,17.2,16.5,16.58,69700,16.76,17.2,16.5,16.58,69700,0.0,1.0
2007-03-02,16.5,16.96,16.5,16.59,48200,16.5,16.96,16.5,16.59,48200,0.0,1.0
2007-03-05,16.17,16.56,16.0,16.35,56600,16.17,16.56,16.0,16.35,56600,0.0,1.0
2007-03-06,16.53,16.95,16.29,16.36,18400,16.53,16.95,16.29,16.36,18400,0.0,1.0
2007-03-07,17.05,17.17,16.1,16.46,41300,17.05,17.17,16.1,16.46,41300,0.0,1.0
2007-03-08,17.0,17.57,16.85,17.29,52100,17.0,17.57,16.85,17.29,52100,0.0,1.0
2007-03-09,17.77,17.89,16.93,17.23,39800,17.77,17.89,16.93,17.23,39800,0.0,1.0
2007-03-12,17.9,17.9,16.51,17.68,16900,17.9,17.9,16.51,17.68,16900,0.0,1.0
2007-03-13,16.47,17.81,16.47,17.81,177100,16.47,17.81,16.47,17.81,177100,0.0,1.0
2007-03-14,15.86,16.93,15.82,16.72,284100,15.86,16.93,15.82,16.72,284100,0.0,1.0
2007-03-15,17.16,18.2,16.92,17.44,212000,17.16,18.2,16.92,17.44,212000,0.0,1.0
2007-03-16,17.18,17.2701,16.98,17.15,245300,17.18,17.2701,16.98,17.15,245300,0.0,1.0
2007-03-19,17.29,18.12,17.2,17.26,92200,17.29,18.12,17.2,17.26,92200,0.0,1.0
2007-03-20,17.39,17.5,17.19,17.5,123400,17.39,17.5,17.19,17.5,123400,0.0,1.0
2007-03-21,17.6,17.6,17.41,17.45,70400,17.6,17.6,17.41,17.45,70400,0.0,1.0
2007-03-22,17.6,17.73,17.42,17.73,129600,17.6,17.73,17.42,17.73,129600,0.0,1.0
2007-03-23,17.2,17.7,17.2,17.68,60400,17.2,17.7,17.2,17.68,60400,0.0,1.0
2007-03-26,17.78,17.85,17.11,17.35,32900,17.78,17.85,17.11,17.35,32900,0.0,1.0
2007-03-27,18.52,18.7491,17.28,17.69,162100,18.52,18.7491,17.28,17.69,162100,0.0,1.0
2007-03-28,18.09,18.89,17.88,18.39,70200,18.09,18.89,17.88,18.39,70200,0.0,1.0
2007-03-29,17.39,18.369,17.19,18.29,160000,17.39,18.369,17.19,18.29,160000,0.0,1.0
2007-03-30,18.16,18.17,17.42,17.6199,153100,18.16,18.17,17.42,17.6199,153100,0.0,1.0
2007-04-02,17.81,18.16,17.31,18.16,61500,17.81,18.16,17.31,18.16,61500,0.0,1.0
2007-04-03,17.41,18.42,17.27,17.92,173900,17.41,18.42,17.27,17.92,173900,0.0,1.0
2007-04-04,17.32,17.685,17.26,17.37,15700,17.32,17.685,17.26,17.37,15700,0.0,1.0
2007-04-05,17.64,18.05,17.28,17.28,90800,17.64,18.05,17.28,17.28,90800,0.0,1.0
2007-04-09,17.32,17.75,17.16,17.75,156800,17.32,17.75,17.16,17.75,156800,0.0,1.0
2007-04-10,17.17,17.42,17.16,17.39,38600,17.17,17.42,17.16,17.39,38600,0.0,1.0
2007-04-11,17.1,17.27,17.0,17.21,59600,17.1,17.27,17.0,17.21,59600,0.0,1.0
2007-04-12,17.4,17.4,17.01,17.03,60800,17.4,17.4,17.01,17.03,60800,0.0,1.0
2007-04-13,18.39,18.69,17.15,17.49,115200,18.39,18.69,17.15,17.49,115200,0.0,1.0
2007-04-16,19.4,19.94,18.38,18.53,357000,19.4,19.94,18.38,18.53,357000,0.0,1.0
2007-04-17,20.31,20.51,19.09,19.38,250500,20.31,20.51,19.09,19.38,250500,0.0,1.0
2007-04-18,20.01,20.56,19.24,20.2,262100,20.01,20.56,19.24,20.2,262100,0.0,1.0
2007-04-19,19.43,19.94,19.31,19.87,107800,19.43,19.94,19.31,19.87,107800,0.0,1.0
2007-04-20,19.92,20.32,19.75,19.75,70000,19.92,20.32,19.75,19.75,70000,0.0,1.0
2007-04-23,19.67,20.73,19.61,20.08,144800,19.67,20.73,19.61,20.08,144800,0.0,1.0
2007-04-24,19.26,19.75,18.97,19.04,97500,19.26,19.75,18.97,19.04,97500,0.0,1.0
2007-04-25,18.88,19.42,18.8401,19.42,67100,18.88,19.42,18.8401,19.42,67100,0.0,1.0
2007-04-26,19.02,20.6607,18.68,18.83,90800,19.02,20.6607,18.68,18.83,90800,0.0,1.0
2007-04-27,19.11,19.2488,18.82,18.83,115800,19.11,19.2488,18.82,18.83,115800,0.0,1.0
2007-04-30,18.85,19.94,18.84,19.2,71300,18.85,19.94,18.84,19.2,71300,0.0,1.0
2007-05-01,18.93,19.44,18.52,18.9,180100,18.93,19.44,18.52,18.9,180100,0.0,1.0
2007-05-02,19.5,20.19,18.9,18.9,96600,19.5,20.19,18.9,18.9,96600,0.0,1.0
2007-05-03,19.76,19.86,19.22,19.54,54300,19.76,19.86,19.22,19.54,54300,0.0,1.0
2007-05-04,19.5,20.24,19.18,19.82,63400,19.5,20.24,19.18,19.82,63400,0.0,1.0
2007-05-07,19.12,19.5,19.07,19.5,26200,19.12,19.5,19.07,19.5,26200,0.0,1.0
2007-05-08,18.89,19.35,18.46,18.98,73700,18.89,19.35,18.46,18.98,73700,0.0,1.0
2007-05-09,19.89,19.99,18.57,18.73,68100,19.89,19.99,18.57,18.73,68100,0.0,1.0
2007-05-10,19.1,19.8,18.96,19.72,73000,19.1,19.8,18.96,19.72,73000,0.0,1.0
2007-05-11,19.76,19.87,19.06,19.87,84000,19.76,19.87,19.06,19.87,84000,0.0,1.0
2007-05-14,19.74,20.4525,19.53,19.53,118700,19.74,20.4525,19.53,19.53,118700,0.0,1.0
2007-05-15,19.8,20.18,19.46,19.8,123500,19.8,20.18,19.46,19.8,123500,0.0,1.0
2007-05-16,20.56,20.65,19.75,19.94,231700,20.56,20.65,19.75,19.94,231700,0.0,1.0
2007-05-17,20.54,20.809,20.01,20.56,162600,20.54,20.809,20.01,20.56,162600,0.0,1.0
2007-05-18,20.7,20.929,20.1,20.64,180200,20.7,20.929,20.1,20.64,180200,0.0,1.0
2007-05-21,20.64,20.98,20.53,20.86,75400,20.64,20.98,20.53,20.86,75400,0.0,1.0
2007-05-22,21.38,21.48,20.55,20.57,108300,21.38,21.48,20.55,20.57,108300,0.0,1.0
2007-05-23,22.39,23.1,21.32,21.39,152500,22.39,23.1,21.32,21.39,152500,0.0,1.0
2007-05-24,21.46,23.0,21.1201,22.32,204800,21.46,23.0,21.1201,22.32,204800,0.0,1.0
2007-05-25,21.86,21.86,21.14,21.55,110800,21.86,21.86,21.14,21.55,110800,0.0,1.0
2007-05-29,22.87,22.9,21.99,21.99,101600,22.87,22.9,21.99,21.99,101600,0.0,1.0
2007-05-30,24.08,24.11,21.85,22.6,211900,24.08,24.11,21.85,22.6,211900,0.0,1.0
2007-05-31,23.01,24.27,22.95,24.27,199200,23.01,24.27,22.95,24.27,199200,0.0,1.0
2007-06-01,23.2,23.75,22.92,22.92,149600,23.2,23.75,22.92,22.92,149600,0.0,1.0
2007-06-04,22.6,23.5,22.44,23.05,243200,22.6,23.5,22.44,23.05,243200,0.0,1.0
2007-06-05,22.3,22.53,21.49,22.53,187000,22.3,22.53,21.49,22.53,187000,0.0,1.0
2007-06-06,21.25,22.18,21.13,22.08,258400,21.25,22.18,21.13,22.08,258400,0.0,1.0
2007-06-07,22.1499,22.65,21.71,21.8,4543400,22.1499,22.65,21.71,21.8,4543400,0.0,1.0
2007-06-08,22.1,22.42,21.73,22.12,702300,22.1,22.42,21.73,22.12,702300,0.0,1.0
2007-06-11,22.32,22.38,21.75,21.99,428200,22.32,22.38,21.75,21.99,428200,0.0,1.0
2007-06-12,23.05,23.17,22.065,22.19,308800,23.05,23.17,22.065,22.19,308800,0.0,1.0
2007-06-13,23.08,23.21,22.62,22.95,412100,23.08,23.21,22.62,22.95,412100,0.0,1.0
2007-06-14,24.48,24.68,22.9,23.1,605700,24.48,24.68,22.9,23.1,605700,0.0,1.0
2007-06-15,24.04,25.0,23.852,24.8033,504600,24.04,25.0,23.852,24.8033,504600,0.0,1.0
2007-06-18,24.66,24.89,23.53,24.04,433600,24.66,24.89,23.53,24.04,433600,0.0,1.0
2007-06-19,24.73,24.74,23.7672,24.55,290400,24.73,24.74,23.7672,24.55,290400,0.0,1.0
2007-06-20,26.64,28.22,25.81,25.93,1911900,26.64,28.22,25.81,25.93,1911900,0.0,1.0
2007-06-21,27.25,27.97,26.59,26.61,636600,27.25,27.97,26.59,26.61,636600,0.0,1.0
2007-06-22,28.15,28.8,26.85,27.5,1182200,28.15,28.8,26.85,27.5,1182200,0.0,1.0
2007-06-25,27.28,29.1,26.44,28.2,413200,27.28,29.1,26.44,28.2,413200,0.0,1.0
2007-06-26,26.84,27.53,26.49,27.53,802600,26.84,27.53,26.49,27.53,802600,0.0,1.0
2007-06-27,27.5,27.79,26.35,26.71,808400,27.5,27.79,26.35,26.71,808400,0.0,1.0
2007-06-28,27.54,28.61,27.39,27.39,476800,27.54,28.61,27.39,27.39,476800,0.0,1.0
2007-06-29,28.44,30.57,27.74,27.74,645500,28.44,30.57,27.74,27.74,645500,0.0,1.0
2007-07-02,30.0,30.05,28.7199,29.43,485100,30.0,30.05,28.7199,29.43,485100,0.0,1.0
2007-07-03,30.51,30.79,29.83,30.07,321000,30.51,30.79,29.83,30.07,321000,0.0,1.0
2007-07-05,30.625,30.72,29.75,30.45,661900,30.625,30.72,29.75,30.45,661900,0.0,1.0
2007-07-06,30.8,30.97,29.87,30.6,307800,30.8,30.97,29.87,30.6,307800,0.0,1.0
2007-07-09,30.28,30.99,29.75,30.8,362300,30.28,30.99,29.75,30.8,362300,0.0,1.0
2007-07-10,30.1,30.85,29.27,30.19,365200,30.1,30.85,29.27,30.19,365200,0.0,1.0
2007-07-11,29.94,30.22,29.61,30.22,245300,29.94,30.22,29.61,30.22,245300,0.0,1.0
2007-07-12,30.38,30.49,29.74,30.19,265100,30.38,30.49,29.74,30.19,265100,0.0,1.0
2007-07-13,30.99,31.37,29.76,30.63,217700,30.99,31.37,29.76,30.63,217700,0.0,1.0
2007-07-16,29.97,30.75,29.85,30.74,143400,29.97,30.75,29.85,30.74,143400,0.0,1.0
2007-07-17,30.1,30.65,29.29,30.36,341800,30.1,30.65,29.29,30.36,341800,0.0,1.0
2007-07-18,29.3,30.31,29.19,29.79,289700,29.3,30.31,29.19,29.79,289700,0.0,1.0
2007-07-19,29.79,30.27,28.74,29.42,128100,29.79,30.27,28.74,29.42,128100,0.0,1.0
2007-07-20,29.01,29.75,28.02,29.72,189900,29.01,29.75,28.02,29.72,189900,0.0,1.0
2007-07-23,29.64,29.91,29.1,29.18,135600,29.64,29.91,29.1,29.18,135600,0.0,1.0
2007-07-24,28.35,29.35,28.33,29.21,170400,28.35,29.35,28.33,29.21,170400,0.0,1.0
2007-07-25,27.54,28.75,27.0501,28.56,239400,27.54,28.75,27.0501,28.56,239400,0.0,1.0
2007-07-26,26.23,27.71,25.79,27.07,304600,26.23,27.71,25.79,27.07,304600,0.0,1.0
2007-07-27,25.92,26.93,25.44,26.09,351100,25.92,26.93,25.44,26.09,351100,0.0,1.0
2007-07-30,27.29,27.52,25.92,25.92,229400,27.29,27.52,25.92,25.92,229400,0.0,1.0
2007-07-31,27.72,28.21,27.37,27.57,272800,27.72,28.21,27.37,27.57,272800,0.0,1.0
2007-08-01,27.5,28.16,27.07,27.89,386300,27.5,28.16,27.07,27.89,386300,0.0,1.0
2007-08-02,27.72,28.52,27.0,27.96,207000,27.72,28.52,27.0,27.96,207000,0.0,1.0
2007-08-03,26.21,28.09,25.82,27.72,165600,26.21,28.09,25.82,27.72,165600,0.0,1.0
2007-08-06,26.09,26.39,24.99,25.83,185900,26.09,26.39,24.99,25.83,185900,0.0,1.0
2007-08-07,26.33,27.1725,25.7901,26.04,325000,26.33,27.1725,25.7901,26.04,325000,0.0,1.0
2007-08-08,27.0,27.45,26.24,26.62,241500,27.0,27.45,26.24,26.62,241500,0.0,1.0
2007-08-09,26.66,27.25,25.87,26.11,268600,26.66,27.25,25.87,26.11,268600,0.0,1.0
2007-08-10,26.15,27.15,24.64,26.35,236000,26.15,27.15,24.64,26.35,236000,0.0,1.0
2007-08-13,25.76,29.08,24.51,24.55,499200,25.76,29.08,24.51,24.55,499200,0.0,1.0
2007-08-14,25.93,26.5,25.3,26.07,240700,25.93,26.5,25.3,26.07,240700,0.0,1.0
2007-08-15,26.9,27.44,25.528,25.75,221200,26.9,27.44,25.528,25.75,221200,0.0,1.0
2007-08-16,26.27,27.12,24.75,26.68,406800,26.27,27.12,24.75,26.68,406800,0.0,1.0
2007-08-17,27.66,28.09,26.01,27.41,197400,27.66,28.09,26.01,27.41,197400,0.0,1.0
2007-08-20,25.83,27.97,25.36,27.97,290800,25.83,27.97,25.36,27.97,290800,0.0,1.0
2007-08-21,25.0,26.13,24.58,26.02,223000,25.0,26.13,24.58,26.02,223000,0.0,1.0
2007-08-22,24.95,25.7,24.91,25.25,293300,24.95,25.7,24.91,25.25,293300,0.0,1.0
2007-08-23,25.54,25.89,24.95,25.17,166900,25.54,25.89,24.95,25.17,166900,0.0,1.0
2007-08-24,25.97,26.01,25.09,25.48,135700,25.97,26.01,25.09,25.48,135700,0.0,1.0
2007-08-27,27.25,28.43,25.99,25.99,273200,27.25,28.43,25.99,25.99,273200,0.0,1.0
2007-08-28,25.87,27.21,25.7,27.13,136000,25.87,27.21,25.7,27.13,136000,0.0,1.0
2007-08-29,26.72,26.97,25.9,26.47,135600,26.72,26.97,25.9,26.47,135600,0.0,1.0
2007-08-30,26.39,26.91,26.15,26.4,76300,26.39,26.91,26.15,26.4,76300,0.0,1.0
2007-08-31,26.99,27.7,26.69,26.71,194000,26.99,27.7,26.69,26.71,194000,0.0,1.0
2007-09-04,27.81,28.22,26.71,27.0,186700,27.81,28.22,26.71,27.0,186700,0.0,1.0
2007-09-05,27.11,27.95,25.68,27.73,641100,27.11,27.95,25.68,27.73,641100,0.0,1.0
2007-09-06,28.51,28.84,27.12,27.12,277400,28.51,28.84,27.12,27.12,277400,0.0,1.0
2007-09-07,27.55,29.21,27.25,27.96,191800,27.55,29.21,27.25,27.96,191800,0.0,1.0
2007-09-10,27.67,28.14,26.63,27.78,185900,27.67,28.14,26.63,27.78,185900,0.0,1.0
2007-09-11,28.85,29.16,27.56,27.87,179600,28.85,29.16,27.56,27.87,179600,0.0,1.0
2007-09-12,28.82,29.23,28.54,28.68,92900,28.82,29.23,28.54,28.68,92900,0.0,1.0
2007-09-13,29.79,30.24,28.27,29.02,126400,29.79,30.24,28.27,29.02,126400,0.0,1.0
2007-09-14,29.68,30.28,29.01,29.49,102900,29.68,30.28,29.01,29.49,102900,0.0,1.0
2007-09-17,29.18,30.09,29.07,29.65,119400,29.18,30.09,29.07,29.65,119400,0.0,1.0
2007-09-18,31.06,31.09,29.28,29.28,212600,31.06,31.09,29.28,29.28,212600,0.0,1.0
2007-09-19,31.5,31.88,31.0,31.22,333200,31.5,31.88,31.0,31.22,333200,0.0,1.0
2007-09-20,30.93,31.5,30.65,31.5,100400,30.93,31.5,30.65,31.5,100400,0.0,1.0
2007-09-21,31.38,31.9,31.1,31.1,522200,31.38,31.9,31.1,31.1,522200,0.0,1.0
2007-09-24,32.32,33.2,31.76,31.91,512400,32.32,33.2,31.76,31.91,512400,0.0,1.0
2007-09-25,32.45,33.06,31.47,32.65,560200,32.45,33.06,31.47,32.65,560200,0.0,1.0
2007-09-26,32.4,32.75,31.75,32.75,180300,32.4,32.75,31.75,32.75,180300,0.0,1.0
2007-09-27,32.3,32.55,31.79,32.55,279600,32.3,32.55,31.79,32.55,279600,0.0,1.0
2007-09-28,32.16,33.0699,32.06,32.45,115300,32.16,33.0699,32.06,32.45,115300,0.0,1.0
2007-10-01,32.19,32.86,32.04,32.21,196300,32.19,32.86,32.04,32.21,196300,0.0,1.0
2007-10-02,32.89,32.99,32.32,32.49,221900,32.89,32.99,32.32,32.49,221900,0.0,1.0
2007-10-03,32.15,32.89,31.9,32.87,188900,32.15,32.89,31.9,32.87,188900,0.0,1.0
2007-10-04,32.1,32.54,31.15,32.15,248500,32.1,32.54,31.15,32.15,248500,0.0,1.0
2007-10-05,32.5,32.97,31.9,32.45,201000,32.5,32.97,31.9,32.45,201000,0.0,1.0
2007-10-08,33.26,33.8399,32.38,32.5,480000,33.26,33.8399,32.38,32.5,480000,0.0,1.0
2007-10-09,33.67,33.87,32.2,33.27,191200,33.67,33.87,32.2,33.27,191200,0.0,1.0
2007-10-10,34.18,34.49,33.09,33.66,222900,34.18,34.49,33.09,33.66,222900,0.0,1.0
2007-10-11,34.7,34.72,33.84,34.55,455800,34.7,34.72,33.84,34.55,455800,0.0,1.0
2007-10-12,34.5299,35.41,34.05,34.76,495100,34.5299,35.41,34.05,34.76,495100,0.0,1.0
2007-10-15,34.3,35.0099,33.99,34.68,682300,34.3,35.0099,33.99,34.68,682300,0.0,1.0
2007-10-16,32.51,34.5,31.21,34.25,829800,32.51,34.5,31.21,34.25,829800,0.0,1.0
2007-10-17,32.62,33.85,31.93,32.75,570000,32.62,33.85,31.93,32.75,570000,0.0,1.0
2007-10-18,32.5,33.24,32.32,32.32,228800,32.5,33.24,32.32,32.32,228800,0.0,1.0
2007-10-19,30.88,32.39,30.7401,32.39,286100,30.88,32.39,30.7401,32.39,286100,0.0,1.0
2007-10-22,30.53,30.59,29.69,29.99,428400,30.53,30.59,29.69,29.99,428400,0.0,1.0
2007-10-23,31.16,31.85,30.9,31.03,486000,31.16,31.85,30.9,31.03,486000,0.0,1.0
2007-10-24,31.0,31.85,30.745,31.24,317600,31.0,31.85,30.745,31.24,317600,0.0,1.0
2007-10-25,30.48,31.2199,29.66,31.14,207200,30.48,31.2199,29.66,31.14,207200,0.0,1.0
2007-10-26,30.79,31.2499,30.25,30.88,217900,30.79,31.2499,30.25,30.88,217900,0.0,1.0
2007-10-29,31.2,31.29,30.75,31.01,162100,31.2,31.29,30.75,31.01,162100,0.0,1.0
2007-10-30,31.62,32.1999,30.69,30.99,191000,31.62,32.1999,30.69,30.99,191000,0.0,1.0
2007-10-31,32.8,33.23,31.19,31.81,258100,32.8,33.23,31.19,31.81,258100,0.0,1.0
2007-11-01,32.24,32.69,31.54,32.38,185300,32.24,32.69,31.54,32.38,185300,0.0,1.0
2007-11-02,32.52,33.34,32.0,32.58,172400,32.52,33.34,32.0,32.58,172400,0.0,1.0
2007-11-05,34.7,35.28,32.0,32.02,440800,34.7,35.28,32.0,32.02,440800,0.0,1.0
2007-11-06,35.96,36.19,33.8,34.9,467600,35.96,36.19,33.8,34.9,467600,0.0,1.0
2007-11-07,33.72,36.0,33.72,35.85,290200,33.72,36.0,33.72,35.85,290200,0.0,1.0
2007-11-08,32.52,35.5499,30.87,33.94,393400,32.52,35.5499,30.87,33.94,393400,0.0,1.0
2007-11-09,31.77,32.605,31.01,32.01,292600,31.77,32.605,31.01,32.01,292600,0.0,1.0
2007-11-12,29.49,32.0,29.1501,31.77,236700,29.49,32.0,29.1501,31.77,236700,0.0,1.0
2007-11-13,29.11,31.23,27.38,30.56,862200,29.11,31.23,27.38,30.56,862200,0.0,1.0
2007-11-14,30.04,31.2,29.33,29.33,720400,30.04,31.2,29.33,29.33,720400,0.0,1.0
2007-11-15,29.61,30.46,29.03,29.84,298500,29.61,30.46,29.03,29.84,298500,0.0,1.0
2007-11-16,28.51,29.98,28.1101,29.73,300100,28.51,29.98,28.1101,29.73,300100,0.0,1.0
2007-11-19,27.35,28.43,27.29,28.2,442800,27.35,28.43,27.29,28.2,442800,0.0,1.0
2007-11-20,26.79,28.37,25.87,27.49,767500,26.79,28.37,25.87,27.49,767500,0.0,1.0
2007-11-21,26.34,27.45,26.14,26.5,482500,26.34,27.45,26.14,26.5,482500,0.0,1.0
2007-11-23,27.27,27.51,26.41,26.64,127400,27.27,27.51,26.41,26.64,127400,0.0,1.0
2007-11-26,27.48,28.11,26.89,27.23,181300,27.48,28.11,26.89,27.23,181300,0.0,1.0
2007-11-27,27.62,27.79,27.13,27.6,555100,27.62,27.79,27.13,27.6,555100,0.0,1.0
2007-11-28,28.33,28.51,27.72,27.95,293100,28.33,28.51,27.72,27.95,293100,0.0,1.0
2007-11-29,28.77,29.1,27.83,28.25,343000,28.77,29.1,27.83,28.25,343000,0.0,1.0
2007-11-30,27.8,29.24,27.79,29.24,318100,27.8,29.24,27.79,29.24,318100,0.0,1.0
2007-12-03,28.15,28.39,27.55,27.65,313400,28.15,28.39,27.55,27.65,313400,0.0,1.0
2007-12-04,28.01,28.32,27.57,27.85,343700,28.01,28.32,27.57,27.85,343700,0.0,1.0
2007-12-05,28.48,28.79,28.23,28.44,208500,28.48,28.79,28.23,28.44,208500,0.0,1.0
2007-12-06,28.77,28.8,28.17,28.4,307800,28.77,28.8,28.17,28.4,307800,0.0,1.0
2007-12-07,29.09,29.09,28.31,28.7,206600,29.09,29.09,28.31,28.7,206600,0.0,1.0
2007-12-10,29.77,29.89,29.18,29.18,298900,29.77,29.89,29.18,29.18,298900,0.0,1.0
2007-12-11,28.88,30.93,28.83,29.93,393700,28.88,30.93,28.83,29.93,393700,0.0,1.0
2007-12-12,29.66,30.76,29.22,29.81,139300,29.66,30.76,29.22,29.81,139300,0.0,1.0
2007-12-13,29.2,30.15,28.5,29.52,268200,29.2,30.15,28.5,29.52,268200,0.0,1.0
2007-12-14,28.72,29.28,28.58,28.98,189800,28.72,29.28,28.58,28.98,189800,0.0,1.0
2007-12-17,27.93,28.88,27.9,28.65,503600,27.93,28.88,27.9,28.65,503600,0.0,1.0
2007-12-18,28.0,28.17,27.4,28.0,339700,28.0,28.17,27.4,28.0,339700,0.0,1.0
2007-12-19,28.94,29.45,27.97,27.97,182400,28.94,29.45,27.97,27.97,182400,0.0,1.0
2007-12-20,30.84,30.86,28.94,29.3,316100,30.84,30.86,28.94,29.3,316100,0.0,1.0
2007-12-21,31.75,32.0,31.0,31.3,458900,31.75,32.0,31.0,31.3,458900,0.0,1.0
2007-12-24,32.35,32.38,31.69,32.0,89100,32.35,32.38,31.69,32.0,89100,0.0,1.0
2007-12-26,32.45,32.56,31.69,32.41,181200,32.45,32.56,31.69,32.41,181200,0.0,1.0
2007-12-27,32.56,32.88,32.0,32.49,282500,32.56,32.88,32.0,32.49,282500,0.0,1.0
2007-12-28,31.02,33.0,30.78,33.0,174300,31.02,33.0,30.78,33.0,174300,0.0,1.0
2007-12-31,30.9,31.3099,30.01,30.96,147600,30.9,31.3099,30.01,30.96,147600,0.0,1.0
2008-01-02,30.93,32.01,30.61,30.91,251400,30.93,32.01,30.61,30.91,251400,0.0,1.0
2008-01-03,29.84,31.45,29.69,30.93,581600,29.84,31.45,29.69,30.93,581600,0.0,1.0
2008-01-04,28.39,29.89,28.38,29.54,200000,28.39,29.89,28.38,29.54,200000,0.0,1.0
2008-01-07,27.58,29.06,27.2,28.64,278800,27.58,29.06,27.2,28.64,278800,0.0,1.0
2008-01-08,27.77,28.99,27.37,27.79,352200,27.77,28.99,27.37,27.79,352200,0.0,1.0
2008-01-09,28.07,28.535,27.0,28.19,462500,28.07,28.535,27.0,28.19,462500,0.0,1.0
2008-01-10,28.76,28.91,27.29,27.69,193100,28.76,28.91,27.29,27.69,193100,0.0,1.0
2008-01-11,27.07,28.62,26.8,28.62,527300,27.07,28.62,26.8,28.62,527300,0.0,1.0
2008-01-14,26.75,27.3,26.32,26.83,323900,26.75,27.3,26.32,26.83,323900,0.0,1.0
2008-01-15,25.65,26.6,25.14,26.5,192500,25.65,26.6,25.14,26.5,192500,0.0,1.0
2008-01-16,24.9,25.94,24.57,25.56,442600,24.9,25.94,24.57,25.56,442600,0.0,1.0
2008-01-17,24.73,26.01,24.57,25.04,285600,24.73,26.01,24.57,25.04,285600,0.0,1.0
2008-01-18,23.5,25.3,22.83,24.82,387500,23.5,25.3,22.83,24.82,387500,0.0,1.0
2008-01-22,23.95,24.26,22.5,22.54,401800,23.95,24.26,22.5,22.54,401800,0.0,1.0
2008-01-23,23.03,23.79,21.84,23.32,554700,23.03,23.79,21.84,23.32,554700,0.0,1.0
2008-01-24,23.91,24.33,22.92,23.12,361300,23.91,24.33,22.92,23.12,361300,0.0,1.0
2008-01-25,24.55,24.81,23.85,23.85,611300,24.55,24.81,23.85,23.85,611300,0.0,1.0
2008-01-28,24.68,24.79,24.11,24.55,170800,24.68,24.79,24.11,24.55,170800,0.0,1.0
2008-01-29,25.0,25.04,24.12,24.89,285200,25.0,25.04,24.12,24.89,285200,0.0,1.0
2008-01-30,25.46,26.2,24.87,24.87,304300,25.46,26.2,24.87,24.87,304300,0.0,1.0
2008-01-31,25.31,25.51,24.95,25.04,368500,25.31,25.51,24.95,25.04,368500,0.0,1.0
2008-02-01,27.13,27.36,25.46,25.46,205800,27.13,27.36,25.46,25.46,205800,0.0,1.0
2008-02-04,26.3,27.5199,26.23,27.11,151100,26.3,27.5199,26.23,27.11,151100,0.0,1.0
2008-02-05,24.78,26.37,24.67,25.82,169500,24.78,26.37,24.67,25.82,169500,0.0,1.0
2008-02-06,24.45,25.42,24.3,24.99,169900,24.45,25.42,24.3,24.99,169900,0.0,1.0
2008-02-07,24.53,25.02,24.0,24.36,312300,24.53,25.02,24.0,24.36,312300,0.0,1.0
2008-02-08,25.6,25.76,24.5,24.57,289000,25.6,25.76,24.5,24.57,289000,0.0,1.0
2008-02-11,26.69,27.03,25.61,25.71,187100,26.69,27.03,25.61,25.71,187100,0.0,1.0
2008-02-12,26.26,27.105,25.95,26.79,260600,26.26,27.105,25.95,26.79,260600,0.0,1.0
2008-02-13,27.87,28.26,26.41,26.57,155300,27.87,28.26,26.41,26.57,155300,0.0,1.0
2008-02-14,26.82,28.2,26.6,27.87,117600,26.82,28.2,26.6,27.87,117600,0.0,1.0
2008-02-15,26.68,26.84,26.31,26.64,126800,26.68,26.84,26.31,26.64,126800,0.0,1.0
2008-02-19,26.92,27.55,26.68,27.09,80100,26.92,27.55,26.68,27.09,80100,0.0,1.0
2008-02-20,27.26,27.26,26.45,26.7,99800,27.26,27.26,26.45,26.7,99800,0.0,1.0
2008-02-21,26.74,27.5,26.62,27.5,191100,26.74,27.5,26.62,27.5,191100,0.0,1.0
2008-02-22,26.87,27.3,26.08,27.01,152700,26.87,27.3,26.08,27.01,152700,0.0,1.0
2008-02-25,28.26,28.33,26.89,26.99,116200,28.26,28.33,26.89,26.99,116200,0.0,1.0
2008-02-26,29.04,29.15,27.43,27.81,277400,29.04,29.15,27.43,27.81,277400,0.0,1.0
2008-02-27,30.0,30.0,28.67,29.12,297200,30.0,30.0,28.67,29.12,297200,0.0,1.0
2008-02-28,35.64,36.22,32.0,32.7,1329900,35.64,36.22,32.0,32.7,1329900,0.0,1.0
2008-02-29,34.31,37.24,33.51,35.49,788400,34.31,37.24,33.51,35.49,788400,0.0,1.0
2008-03-03,34.22,34.94,33.4,34.82,544500,34.22,34.94,33.4,34.82,544500,0.0,1.0
2008-03-04,35.98,36.66,33.99,34.0,1156800,35.98,36.66,33.99,34.0,1156800,0.0,1.0
2008-03-05,37.16,37.97,35.77,36.5,1073100,37.16,37.97,35.77,36.5,1073100,0.0,1.0
2008-03-06,35.29,37.7,35.18,37.0,863400,35.29,37.7,35.18,37.0,863400,0.0,1.0
2008-03-07,35.69,36.34,34.19,34.92,487600,35.69,36.34,34.19,34.92,487600,0.0,1.0
2008-03-10,34.61,36.55,34.51,35.82,461900,34.61,36.55,34.51,35.82,461900,0.0,1.0
2008-03-11,35.3,35.66,33.86,35.35,340600,35.3,35.66,33.86,35.35,340600,0.0,1.0
2008-03-12,34.98,36.46,34.71,35.39,455700,34.98,36.46,34.71,35.39,455700,0.0,1.0
2008-03-13,35.08,35.56,33.67,34.65,298000,35.08,35.56,33.67,34.65,298000,0.0,1.0
2008-03-14,34.39,35.81,33.37,35.81,236200,34.39,35.81,33.37,35.81,236200,0.0,1.0
2008-03-17,32.71,33.895,32.04,33.0,336000,32.71,33.895,32.04,33.0,336000,0.0,1.0
2008-03-18,33.8,33.87,32.52,33.55,636800,33.8,33.87,32.52,33.55,636800,0.0,1.0
2008-03-19,32.64,34.73,32.54,34.12,327900,32.64,34.73,32.54,34.12,327900,0.0,1.0
2008-03-20,32.21,32.79,31.2,32.6,545300,32.21,32.79,31.2,32.6,545300,0.0,1.0
2008-03-24,33.0,33.66,32.4,32.4,783500,33.0,33.66,32.4,32.4,783500,0.0,1.0
2008-03-25,34.8,34.96,33.21,33.21,333100,34.8,34.96,33.21,33.21,333100,0.0,1.0
2008-03-26,34.29,35.3,33.85,34.85,322200,34.29,35.3,33.85,34.85,322200,0.0,1.0
2008-03-27,34.71,35.73,33.78,34.52,376200,34.71,35.73,33.78,34.52,376200,0.0,1.0
2008-03-28,34.04,35.67,33.54,34.85,349700,34.04,35.67,33.54,34.85,349700,0.0,1.0
2008-03-31,33.84,34.7,33.48,34.7,224200,33.84,34.7,33.48,34.7,224200,0.0,1.0
2008-04-01,34.58,34.99,33.9,34.33,276300,34.58,34.99,33.9,34.33,276300,0.0,1.0
2008-04-02,35.02,35.9,33.92,34.62,418600,35.02,35.9,33.92,34.62,418600,0.0,1.0
2008-04-03,36.37,36.52,34.58,34.64,363600,36.37,36.52,34.58,34.64,363600,0.0,1.0
2008-04-04,36.84,37.94,36.7,37.39,366300,36.84,37.94,36.7,37.39,366300,0.0,1.0
2008-04-07,36.81,37.76,36.25,37.51,334100,36.81,37.76,36.25,37.51,334100,0.0,1.0
2008-04-08,38.43,39.11,36.37,36.37,663900,38.43,39.11,36.37,36.37,663900,0.0,1.0
2008-04-09,38.16,39.24,37.53,39.0,581400,38.16,39.24,37.53,39.0,581400,0.0,1.0
2008-04-10,36.51,38.23,36.09,38.23,425800,36.51,38.23,36.09,38.23,425800,0.0,1.0
2008-04-11,35.48,36.2204,35.1,35.27,300700,35.48,36.2204,35.1,35.27,300700,0.0,1.0
2008-04-14,35.81,36.68,35.28,35.28,596200,35.81,36.68,35.28,35.28,596200,0.0,1.0
2008-04-15,38.63,38.95,35.74,35.74,935700,38.63,38.95,35.74,35.74,935700,0.0,1.0
2008-04-16,40.68,40.99,39.0,39.09,996400,40.68,40.99,39.0,39.09,996400,0.0,1.0
2008-04-17,40.3,40.93,39.05,40.93,407900,40.3,40.93,39.05,40.93,407900,0.0,1.0
2008-04-18,41.0,42.429,40.2644,41.29,541000,41.0,42.429,40.2644,41.29,541000,0.0,1.0
2008-04-21,40.99,41.9,40.0,41.3,409600,40.99,41.9,40.0,41.3,409600,0.0,1.0
2008-04-22,40.25,40.84,39.6,40.34,322100,40.25,40.84,39.6,40.34,322100,0.0,1.0
2008-04-23,41.06,41.15,39.71,40.41,343900,41.06,41.15,39.71,40.41,343900,0.0,1.0
2008-04-24,39.68,41.0,38.25,41.0,361200,39.68,41.0,38.25,41.0,361200,0.0,1.0
2008-04-25,39.5,40.15,39.24,40.0,226500,39.5,40.15,39.24,40.0,226500,0.0,1.0
2008-04-28,41.05,41.29,39.53,40.07,717100,41.05,41.29,39.53,40.07,717100,0.0,1.0
2008-04-29,40.61,42.59,40.06,42.59,658100,40.61,42.59,40.06,42.59,658100,0.0,1.0
2008-04-30,40.64,41.42,40.3,40.61,622100,40.64,41.42,40.3,40.61,622100,0.0,1.0
2008-05-01,37.07,41.25,31.39,40.66,2611300,37.07,41.25,31.39,40.66,2611300,0.0,1.0
2008-05-02,36.17,37.4799,35.91,37.02,654100,36.17,37.4799,35.91,37.02,654100,0.0,1.0
2008-05-05,36.99,37.65,36.2,36.2,376500,36.99,37.65,36.2,36.2,376500,0.0,1.0
2008-05-06,36.79,37.47,35.49,36.14,466000,36.79,37.47,35.49,36.14,466000,0.0,1.0
2008-05-07,36.08,37.5,35.82,36.76,504200,36.08,37.5,35.82,36.76,504200,0.0,1.0
2008-05-08,37.62,37.68,36.36,36.54,355400,37.62,37.68,36.36,36.54,355400,0.0,1.0
2008-05-09,38.08,38.16,36.6,37.25,471800,38.08,38.16,36.6,37.25,471800,0.0,1.0
2008-05-12,39.0,39.75,37.77,38.05,416800,39.0,39.75,37.77,38.05,416800,0.0,1.0
2008-05-13,39.5,39.71,38.77,39.11,279900,39.5,39.71,38.77,39.11,279900,0.0,1.0
2008-05-14,38.94,40.0,38.5908,39.73,337200,38.94,40.0,38.5908,39.73,337200,0.0,1.0
2008-05-15,39.66,39.78,38.94,38.94,233000,39.66,39.78,38.94,38.94,233000,0.0,1.0
2008-05-16,40.36,40.67,39.88,39.9,316200,40.36,40.67,39.88,39.9,316200,0.0,1.0
2008-05-19,39.65,40.88,39.41,40.51,258700,39.65,40.88,39.41,40.51,258700,0.0,1.0
2008-05-20,39.96,40.0,39.1,39.45,127100,39.96,40.0,39.1,39.45,127100,0.0,1.0
2008-05-21,39.4,40.38,39.3,39.98,396000,39.4,40.38,39.3,39.98,396000,0.0,1.0
2008-05-22,41.1,41.44,39.11,39.44,554800,41.1,41.44,39.11,39.44,554800,0.0,1.0
2008-05-23,40.89,41.05,39.7,40.89,252500,40.89,41.05,39.7,40.89,252500,0.0,1.0
2008-05-27,41.09,41.18,39.7,40.89,214500,41.09,41.18,39.7,40.89,214500,0.0,1.0
2008-05-28,41.77,41.83,40.85,41.29,239100,41.77,41.83,40.85,41.29,239100,0.0,1.0
2008-05-29,41.04,42.23,40.62,41.58,140700,41.04,42.23,40.62,41.58,140700,0.0,1.0
2008-05-30,41.89,41.93,40.79,41.04,386200,41.89,41.93,40.79,41.04,386200,0.0,1.0
2008-06-02,40.99,41.83,40.63,41.61,435500,40.99,41.83,40.63,41.61,435500,0.0,1.0
2008-06-03,40.5,41.48,39.8301,41.24,237000,40.5,41.48,39.8301,41.24,237000,0.0,1.0
2008-06-04,40.17,41.45,40.1,40.26,237700,40.17,41.45,40.1,40.26,237700,0.0,1.0
2008-06-05,42.58,42.81,40.1,40.12,229600,42.58,42.81,40.1,40.12,229600,0.0,1.0
2008-06-06,45.25,45.58,42.37,42.37,530600,45.25,45.58,42.37,42.37,530600,0.0,1.0
2008-06-09,44.51,45.43,43.33,45.29,593600,44.51,45.43,43.33,45.29,593600,0.0,1.0
2008-06-10,41.83,44.41,41.73,43.44,619800,41.83,44.41,41.73,43.44,619800,0.0,1.0
2008-06-11,41.97,43.3,41.8,41.8,416400,41.97,43.3,41.8,41.8,416400,0.0,1.0
2008-06-12,42.46,43.45,41.91,42.22,370200,42.46,43.45,41.91,42.22,370200,0.0,1.0
2008-06-13,44.33,44.33,42.17,42.95,429600,44.33,44.33,42.17,42.95,429600,0.0,1.0
2008-06-16,45.0,45.67,44.0,44.41,572500,45.0,45.67,44.0,44.41,572500,0.0,1.0
2008-06-17,44.22,45.18,43.73,45.04,408900,44.22,45.18,43.73,45.04,408900,0.0,1.0
2008-06-18,44.13,44.33,43.44,43.81,260800,44.13,44.33,43.44,43.81,260800,0.0,1.0
2008-06-19,44.26,44.49,43.56,44.11,160200,44.26,44.49,43.56,44.11,160200,0.0,1.0
2008-06-20,44.65,45.12,43.5,44.08,283900,44.65,45.12,43.5,44.08,283900,0.0,1.0
2008-06-23,47.38,47.68,44.74,44.74,539300,47.38,47.68,44.74,44.74,539300,0.0,1.0
2008-06-24,46.44,47.68,44.67,47.42,374600,46.44,47.68,44.67,47.42,374600,0.0,1.0
2008-06-25,46.29,46.86,45.63,46.77,465100,46.29,46.86,45.63,46.77,465100,0.0,1.0
2008-06-26,45.83,46.43,45.062,46.09,281900,45.83,46.43,45.062,46.09,281900,0.0,1.0
2008-06-27,45.94,46.06,45.1,45.82,2302800,45.94,46.06,45.1,45.82,2302800,0.0,1.0
2008-06-30,48.64,49.79,45.5,46.05,758300,48.64,49.79,45.5,46.05,758300,0.0,1.0
2008-07-01,50.98,51.04,47.5,48.6,743000,50.98,51.04,47.5,48.6,743000,0.0,1.0
2008-07-02,49.09,52.2,48.72,51.33,865800,49.09,52.2,48.72,51.33,865800,0.0,1.0
2008-07-03,49.2,50.58,48.91,49.79,426800,49.2,50.58,48.91,49.79,426800,0.0,1.0
2008-07-07,48.15,51.48,47.39,49.69,597100,48.15,51.48,47.39,49.69,597100,0.0,1.0
2008-07-08,47.93,48.13,44.65,48.13,499900,47.93,48.13,44.65,48.13,499900,0.0,1.0
2008-07-09,47.7,48.81,47.57,48.04,595500,47.7,48.81,47.57,48.04,595500,0.0,1.0
2008-07-10,46.87,47.51,46.34,46.52,695400,46.87,47.51,46.34,46.52,695400,0.0,1.0
2008-07-11,47.72,48.42,46.1701,46.59,552900,47.72,48.42,46.1701,46.59,552900,0.0,1.0
2008-07-14,48.1,49.13,47.46,48.21,279200,48.1,49.13,47.46,48.21,279200,0.0,1.0
2008-07-15,48.78,49.17,47.02,47.65,480400,48.78,49.17,47.02,47.65,480400,0.0,1.0
2008-07-16,50.26,50.27,47.5,48.99,438900,50.26,50.27,47.5,48.99,438900,0.0,1.0
2008-07-17,47.87,50.78,47.05,50.08,680800,47.87,50.78,47.05,50.08,680800,0.0,1.0
2008-07-18,46.37,48.28,45.78,47.84,514700,46.37,48.28,45.78,47.84,514700,0.0,1.0
2008-07-21,48.43,48.58,45.3,46.02,334900,48.43,48.58,45.3,46.02,334900,0.0,1.0
2008-07-22,49.5,49.71,48.46,48.57,225900,49.5,49.71,48.46,48.57,225900,0.0,1.0
2008-07-23,48.39,50.65,47.84,49.53,364300,48.39,50.65,47.84,49.53,364300,0.0,1.0
2008-07-24,45.96,49.46,45.46,48.55,589700,45.96,49.46,45.46,48.55,589700,0.0,1.0
2008-07-25,46.65,47.37,44.54,46.37,336300,46.65,47.37,44.54,46.37,336300,0.0,1.0
2008-07-28,47.31,47.94,45.28,46.37,224000,47.31,47.94,45.28,46.37,224000,0.0,1.0
2008-07-29,49.23,49.96,47.27,47.54,313000,49.23,49.96,47.27,47.54,313000,0.0,1.0
2008-07-30,49.93,50.38,48.03,48.62,312400,49.93,50.38,48.03,48.62,312400,0.0,1.0
2008-07-31,52.92,55.73,51.57,53.17,704200,52.92,55.73,51.57,53.17,704200,0.0,1.0
2008-08-01,52.5,53.83,52.0,53.83,387600,52.5,53.83,52.0,53.83,387600,0.0,1.0
2008-08-04,46.19,53.686,45.9,53.53,611300,46.19,53.686,45.9,53.53,611300,0.0,1.0
2008-08-05,41.8,46.87,40.29,46.87,1055500,41.8,46.87,40.29,46.87,1055500,0.0,1.0
2008-08-06,43.53,44.37,41.89,41.89,518500,43.53,44.37,41.89,41.89,518500,0.0,1.0
2008-08-07,45.24,45.65,43.57,43.6,542000,45.24,45.65,43.57,43.6,542000,0.0,1.0
2008-08-08,45.5,45.71,44.07,45.02,382000,45.5,45.71,44.07,45.02,382000,0.0,1.0
2008-08-11,47.91,48.3099,45.55,46.13,314900,47.91,48.3099,45.55,46.13,314900,0.0,1.0
2008-08-12,47.87,48.27,46.33,47.54,268000,47.87,48.27,46.33,47.54,268000,0.0,1.0
2008-08-13,49.78,49.88,46.31,47.61,272600,49.78,49.88,46.31,47.61,272600,0.0,1.0
2008-08-14,51.31,51.78,49.63,49.63,278800,51.31,51.78,49.63,49.63,278800,0.0,1.0
2008-08-15,48.28,52.0,48.28,51.62,311900,48.28,52.0,48.28,51.62,311900,0.0,1.0
2008-08-18,47.2,50.3,46.335,50.3,411800,47.2,50.3,46.335,50.3,411800,0.0,1.0
2008-08-19,45.99,47.15,45.54,46.87,388700,45.99,47.15,45.54,46.87,388700,0.0,1.0
2008-08-20,46.88,47.29,45.85,46.92,285900,46.88,47.29,45.85,46.92,285900,0.0,1.0
2008-08-21,46.2,46.94,45.69,46.57,188900,46.2,46.94,45.69,46.57,188900,0.0,1.0
2008-08-22,46.51,47.72,45.69,46.23,136400,46.51,47.72,45.69,46.23,136400,0.0,1.0
2008-08-25,43.85,48.39,43.5,48.39,286700,43.85,48.39,43.5,48.39,286700,0.0,1.0
2008-08-26,44.91,45.3,44.12,44.96,230400,44.91,45.3,44.12,44.96,230400,0.0,1.0
2008-08-27,45.73,45.73,44.61,45.0,227200,45.73,45.73,44.61,45.0,227200,0.0,1.0
2008-08-28,46.16,46.5,45.62,45.76,205300,46.16,46.5,45.62,45.76,205300,0.0,1.0
2008-08-29,46.18,46.76,45.5,46.06,155900,46.18,46.76,45.5,46.06,155900,0.0,1.0
2008-09-02,43.98,47.39,43.42,47.27,789500,43.98,47.39,43.42,47.27,789500,0.0,1.0
2008-09-03,43.15,45.5,42.56,44.0,464400,43.15,45.5,42.56,44.0,464400,0.0,1.0
2008-09-04,39.09,42.77,37.75,42.73,699400,39.09,42.77,37.75,42.73,699400,0.0,1.0
2008-09-05,38.15,39.56,37.24,38.77,519200,38.15,39.56,37.24,38.77,519200,0.0,1.0
2008-09-08,36.95,38.99,35.49,38.57,761400,36.95,38.99,35.49,38.57,761400,0.0,1.0
2008-09-09,34.05,36.13,32.46,35.92,824700,34.05,36.13,32.46,35.92,824700,0.0,1.0
2008-09-10,36.15,36.81,34.11,34.54,563800,36.15,36.81,34.11,34.54,563800,0.0,1.0
2008-09-11,36.21,36.6,34.72,35.44,356400,36.21,36.6,34.72,35.44,356400,0.0,1.0
2008-09-12,37.21,37.28,35.3,35.88,429400,37.21,37.28,35.3,35.88,429400,0.0,1.0
2008-09-15,35.15,36.3,34.78,36.3,420400,35.15,36.3,34.78,36.3,420400,0.0,1.0
2008-09-16,36.97,37.17,33.25,34.28,520700,36.97,37.17,33.25,34.28,520700,0.0,1.0
2008-09-17,34.35,37.51,34.35,37.51,541600,34.35,37.51,34.35,37.51,541600,0.0,1.0
2008-09-18,36.06,36.84,33.53,35.04,591400,36.06,36.84,33.53,35.04,591400,0.0,1.0
2008-09-19,41.66,41.99,38.73,39.99,770100,41.66,41.99,38.73,39.99,770100,0.0,1.0
2008-09-22,41.21,42.24,40.44,41.08,649100,41.21,42.24,40.44,41.08,649100,0.0,1.0
2008-09-23,35.49,41.06,35.4,41.0,595500,35.49,41.06,35.4,41.0,595500,0.0,1.0
2008-09-24,33.19,36.56,32.74,35.84,618400,33.19,36.56,32.74,35.84,618400,0.0,1.0
2008-09-25,31.59,33.76,31.19,33.27,710700,31.59,33.76,31.19,33.27,710700,0.0,1.0
2008-09-26,27.99,31.27,27.83,31.13,1095700,27.99,31.27,27.83,31.13,1095700,0.0,1.0
2008-09-29,24.74,27.9899,24.12,27.42,702800,24.74,27.9899,24.12,27.42,702800,0.0,1.0
2008-09-30,28.56,28.66,24.5,24.9,854100,28.56,28.66,24.5,24.9,854100,0.0,1.0
2008-10-01,26.47,28.81,26.14,28.13,495500,26.47,28.81,26.14,28.13,495500,0.0,1.0
2008-10-02,22.71,25.77,22.28,25.77,514600,22.71,25.77,22.28,25.77,514600,0.0,1.0
2008-10-03,23.62,25.02,22.22,22.48,656000,23.62,25.02,22.22,22.48,656000,0.0,1.0
2008-10-06,22.24,24.69,20.53,23.2,572700,22.24,24.69,20.53,23.2,572700,0.0,1.0
2008-10-07,19.73,23.17,19.59,22.65,363200,19.73,23.17,19.59,22.65,363200,0.0,1.0
2008-10-08,19.15,20.5,18.32,19.18,755200,19.15,20.5,18.32,19.18,755200,0.0,1.0
2008-10-09,19.28,22.47,19.19,19.5,585700,19.28,22.47,19.19,19.5,585700,0.0,1.0
2008-10-10,17.05,18.99,15.71,18.47,741900,17.05,18.99,15.71,18.47,741900,0.0,1.0
2008-10-13,18.92,18.93,17.28,18.0,956800,18.92,18.93,17.28,18.0,956800,0.0,1.0
2008-10-14,21.16,23.32,19.71,19.87,740500,21.16,23.32,19.71,19.87,740500,0.0,1.0
2008-10-15,17.64,20.74,17.5,20.52,499300,17.64,20.74,17.5,20.52,499300,0.0,1.0
2008-10-16,20.09,20.24,17.21,17.76,446800,20.09,20.24,17.21,17.76,446800,0.0,1.0
2008-10-17,19.08,21.05,18.84,18.99,402300,19.08,21.05,18.84,18.99,402300,0.0,1.0
2008-10-20,19.31,20.13,18.28,18.33,386400,19.31,20.13,18.28,18.33,386400,0.0,1.0
2008-10-21,18.08,19.88,18.0,19.6,473600,18.08,19.88,18.0,19.6,473600,0.0,1.0
2008-10-22,15.59,17.74,15.19,17.74,371800,15.59,17.74,15.19,17.74,371800,0.0,1.0
2008-10-23,14.58,15.88,13.43,15.74,515600,14.58,15.88,13.43,15.74,515600,0.0,1.0
2008-10-24,13.6,14.02,12.75,13.48,489300,13.6,14.02,12.75,13.48,489300,0.0,1.0
2008-10-27,11.74,13.45,11.71,13.17,450700,11.74,13.45,11.71,13.17,450700,0.0,1.0
2008-10-28,11.49,12.39,10.89,11.91,816700,11.49,12.39,10.89,11.91,816700,0.0,1.0
2008-10-29,14.17,14.9,11.69,11.76,578300,14.17,14.9,11.69,11.76,578300,0.0,1.0
2008-10-30,15.86,15.93,14.06,14.88,383400,15.86,15.93,14.06,14.88,383400,0.0,1.0
2008-10-31,13.62,15.58,12.45,15.43,728700,13.62,15.58,12.45,15.43,728700,0.0,1.0
2008-11-03,13.36,14.659,12.95,13.8045,490100,13.36,14.659,12.95,13.8045,490100,0.0,1.0
2008-11-04,13.83,14.89,13.36,13.73,501900,13.83,14.89,13.36,13.73,501900,0.0,1.0
2008-11-05,12.6,14.13,12.46,14.13,448100,12.6,14.13,12.46,14.13,448100,0.0,1.0
2008-11-06,10.83,12.53,10.7,12.53,660000,10.83,12.53,10.7,12.53,660000,0.0,1.0
2008-11-07,11.62,11.75,10.41,10.85,595800,11.62,11.75,10.41,10.85,595800,0.0,1.0
2008-11-10,11.66,12.48,11.43,12.16,378700,11.66,12.48,11.43,12.16,378700,0.0,1.0
2008-11-11,11.67,11.94,11.0,11.33,598500,11.67,11.94,11.0,11.33,598500,0.0,1.0
2008-11-12,9.94,11.61,9.87,11.22,502300,9.94,11.61,9.87,11.22,502300,0.0,1.0
2008-11-13,11.69,11.73,9.35,9.95,548000,11.69,11.73,9.35,9.95,548000,0.0,1.0
2008-11-14,9.81,11.47,9.75,11.47,315000,9.81,11.47,9.75,11.47,315000,0.0,1.0
2008-11-17,9.19,10.456,9.037,9.72,353100,9.19,10.456,9.037,9.72,353100,0.0,1.0
2008-11-18,8.84,9.3,8.34,9.17,465700,8.84,9.3,8.34,9.17,465700,0.0,1.0
2008-11-19,7.53,8.98,7.47,8.76,511600,7.53,8.98,7.47,8.76,511600,0.0,1.0
2008-11-20,6.66,7.77,6.56,7.26,644300,6.66,7.77,6.56,7.26,644300,0.0,1.0
2008-11-21,7.29,7.35,6.42,6.84,611700,7.29,7.35,6.42,6.84,611700,0.0,1.0
2008-11-24,8.09,8.33,7.08,7.37,507000,8.09,8.33,7.08,7.37,507000,0.0,1.0
2008-11-25,7.93,8.27,7.39,8.27,552400,7.93,8.27,7.39,8.27,552400,0.0,1.0
2008-11-26,8.81,8.83,7.73,7.73,782400,8.81,8.83,7.73,7.73,782400,0.0,1.0
2008-11-28,9.56,10.16,8.26,8.68,380500,9.56,10.16,8.26,8.68,380500,0.0,1.0
2008-12-01,7.96,9.56,7.93,9.25,477300,7.96,9.56,7.93,9.25,477300,0.0,1.0
2008-12-02,8.71,8.79,8.09,8.13,485300,8.71,8.79,8.09,8.13,485300,0.0,1.0
2008-12-03,8.97,9.11,8.13,8.32,564900,8.97,9.11,8.13,8.32,564900,0.0,1.0
2008-12-04,8.21,9.64,7.94,9.63,593900,8.21,9.64,7.94,9.63,593900,0.0,1.0
2008-12-05,8.55,8.61,7.53,8.06,591900,8.55,8.61,7.53,8.06,591900,0.0,1.0
2008-12-08,9.32,9.5,8.88,8.88,530900,9.32,9.5,8.88,8.88,530900,0.0,1.0
2008-12-09,9.42,9.97,9.0,9.26,518700,9.42,9.97,9.0,9.26,518700,0.0,1.0
2008-12-10,10.7,10.82,9.37,9.56,435300,10.7,10.82,9.37,9.56,435300,0.0,1.0
2008-12-11,11.06,12.29,10.59,10.59,569700,11.06,12.29,10.59,10.59,569700,0.0,1.0
2008-12-12,11.21,11.22,10.02,10.63,524100,11.21,11.22,10.02,10.63,524100,0.0,1.0
2008-12-15,11.05,11.93,10.73,11.43,357900,11.05,11.93,10.73,11.43,357900,0.0,1.0
2008-12-16,12.53,12.53,10.87,11.3,498900,12.53,12.53,10.87,11.3,498900,0.0,1.0
2008-12-17,12.05,12.54,11.81,12.42,432600,12.05,12.54,11.81,12.42,432600,0.0,1.0
2008-12-18,11.16,12.29,10.85,12.09,432300,11.16,12.29,10.85,12.09,432300,0.0,1.0
2008-12-19,11.42,11.89,10.6,11.76,522300,11.42,11.89,10.6,11.76,522300,0.0,1.0
2008-12-22,11.05,11.84,10.46,11.46,436100,11.05,11.84,10.46,11.46,436100,0.0,1.0
2008-12-23,10.72,11.31,10.53,11.22,228100,10.72,11.31,10.53,11.22,228100,0.0,1.0
2008-12-24,10.99,11.0,10.28,10.7,98500,10.99,11.0,10.28,10.7,98500,0.0,1.0
2008-12-26,11.01,11.24,10.57,11.02,154300,11.01,11.24,10.57,11.02,154300,0.0,1.0
2008-12-29,10.36,10.96,10.19,10.96,293300,10.36,10.96,10.19,10.96,293300,0.0,1.0
2008-12-30,10.62,10.64,10.03,10.47,309200,10.62,10.64,10.03,10.47,309200,0.0,1.0
2008-12-31,10.63,10.91,10.39,10.54,476100,10.63,10.91,10.39,10.54,476100,0.0,1.0
2009-01-02,11.02,11.28,10.65,10.76,445200,11.02,11.28,10.65,10.76,445200,0.0,1.0
2009-01-05,11.13,11.41,10.1,10.8,735400,11.13,11.41,10.1,10.8,735400,0.0,1.0
2009-01-06,11.48,12.09,11.19,11.19,497300,11.48,12.09,11.19,11.19,497300,0.0,1.0
2009-01-07,11.08,11.33,10.91,11.26,534000,11.08,11.33,10.91,11.26,534000,0.0,1.0
2009-01-08,11.63,11.67,10.88,10.99,312700,11.63,11.67,10.88,10.99,312700,0.0,1.0
2009-01-09,11.01,11.6,10.85,11.6,340900,11.01,11.6,10.85,11.6,340900,0.0,1.0
2009-01-12,10.34,11.2,10.23,11.0,400300,10.34,11.2,10.23,11.0,400300,0.0,1.0
2009-01-13,10.23,10.85,10.13,10.27,444000,10.23,10.85,10.13,10.27,444000,0.0,1.0
2009-01-14,9.3,10.11,9.25,10.03,475000,9.3,10.11,9.25,10.03,475000,0.0,1.0
2009-01-15,9.22,9.28,8.2,9.28,483500,9.22,9.28,8.2,9.28,483500,0.0,1.0
2009-01-16,9.03,9.62,8.8,9.37,500300,9.03,9.62,8.8,9.37,500300,0.0,1.0
2009-01-20,7.91,9.03,7.8199,8.97,304900,7.91,9.03,7.8199,8.97,304900,0.0,1.0
2009-01-21,8.96,9.1,7.812,8.14,447000,8.96,9.1,7.812,8.14,447000,0.0,1.0
2009-01-22,8.7,9.16,8.56,8.79,267200,8.7,9.16,8.56,8.79,267200,0.0,1.0
2009-01-23,9.3,9.57,8.42,8.42,449500,9.3,9.57,8.42,8.42,449500,0.0,1.0
2009-01-26,9.08,9.77,8.87,9.28,327600,9.08,9.77,8.87,9.28,327600,0.0,1.0
2009-01-27,9.18,9.48,8.99,9.09,180500,9.18,9.48,8.99,9.09,180500,0.0,1.0
2009-01-28,9.93,9.93,9.4,9.4,255700,9.93,9.93,9.4,9.4,255700,0.0,1.0
2009-01-29,9.01,9.77,8.96,9.77,297800,9.01,9.77,8.96,9.77,297800,0.0,1.0
2009-01-30,8.46,9.3,8.34,9.1,254700,8.46,9.3,8.34,9.1,254700,0.0,1.0
2009-02-02,8.06,8.34,7.91,8.29,427800,8.06,8.34,7.91,8.29,427800,0.0,1.0
2009-02-03,8.02,8.28,7.93,8.17,518400,8.02,8.28,7.93,8.17,518400,0.0,1.0
2009-02-04,7.72,8.19,7.64,8.01,560200,7.72,8.19,7.64,8.01,560200,0.0,1.0
2009-02-05,8.11,8.11,7.52,7.68,468800,8.11,8.11,7.52,7.68,468800,0.0,1.0
2009-02-06,8.33,8.54,7.98,8.04,277800,8.33,8.54,7.98,8.04,277800,0.0,1.0
2009-02-09,8.5,8.86,8.1501,8.26,170800,8.5,8.86,8.1501,8.26,170800,0.0,1.0
2009-02-10,7.99,8.69,7.97,8.41,268000,7.99,8.69,7.97,8.41,268000,0.0,1.0
2009-02-11,8.03,8.32,7.87,8.02,196300,8.03,8.32,7.87,8.02,196300,0.0,1.0
2009-02-12,8.11,8.28,7.71,7.83,272500,8.11,8.28,7.71,7.83,272500,0.0,1.0
2009-02-13,7.99,8.31,7.94,8.1,112000,7.99,8.31,7.94,8.1,112000,0.0,1.0
2009-02-17,7.14,7.9,7.01,7.9,324300,7.14,7.9,7.01,7.9,324300,0.0,1.0
2009-02-18,6.83,7.35,6.83,7.2,256700,6.83,7.35,6.83,7.2,256700,0.0,1.0
2009-02-19,6.54,7.21,6.52,6.92,277000,6.54,7.21,6.52,6.92,277000,0.0,1.0
2009-02-20,6.35,6.59,6.24,6.59,410000,6.35,6.59,6.24,6.59,410000,0.0,1.0
2009-02-23,5.71,6.62,5.66,6.62,359300,5.71,6.62,5.66,6.62,359300,0.0,1.0
2009-02-24,6.11,6.2,5.74,5.83,460300,6.11,6.2,5.74,5.83,460300,0.0,1.0
2009-02-25,6.87,7.3799,6.25,6.49,870400,6.87,7.3799,6.25,6.49,870400,0.0,1.0
2009-02-26,6.63,7.22,6.63,6.98,310700,6.63,7.22,6.63,6.98,310700,0.0,1.0
2009-02-27,6.42,6.84,6.39,6.43,540100,6.42,6.84,6.39,6.43,540100,0.0,1.0
2009-03-02,5.26,6.25,5.17,6.22,865100,5.26,6.25,5.17,6.22,865100,0.0,1.0
2009-03-03,5.31,5.85,5.1899,5.35,588500,5.31,5.85,5.1899,5.35,588500,0.0,1.0
2009-03-04,6.04,6.21,5.51,5.52,752600,6.04,6.21,5.51,5.52,752600,0.0,1.0
2009-03-05,5.44,5.92,5.38,5.84,445500,5.44,5.92,5.38,5.84,445500,0.0,1.0
2009-03-06,5.57,5.867,5.43,5.5,285300,5.57,5.867,5.43,5.5,285300,0.0,1.0
2009-03-09,5.34,5.76,5.2,5.48,246000,5.34,5.76,5.2,5.48,246000,0.0,1.0
2009-03-10,5.97,6.0,5.21,5.53,288200,5.97,6.0,5.21,5.53,288200,0.0,1.0
2009-03-11,5.98,6.21,5.82,6.05,376100,5.98,6.21,5.82,6.05,376100,0.0,1.0
2009-03-12,6.48,6.55,5.67,5.96,257000,6.48,6.55,5.67,5.96,257000,0.0,1.0
2009-03-13,6.34,6.96,6.28,6.6,351400,6.34,6.96,6.28,6.6,351400,0.0,1.0
2009-03-16,6.42,6.84,6.34,6.44,229200,6.42,6.84,6.34,6.44,229200,0.0,1.0
2009-03-17,7.39,7.41,6.43,6.43,346200,7.39,7.41,6.43,6.43,346200,0.0,1.0
2009-03-18,7.11,7.39,6.85,7.37,443700,7.11,7.39,6.85,7.37,443700,0.0,1.0
2009-03-19,7.77,8.09,7.07,7.27,339500,7.77,8.09,7.07,7.27,339500,0.0,1.0
2009-03-20,6.65,7.89,6.5124,7.87,474500,6.65,7.89,6.5124,7.87,474500,0.0,1.0
2009-03-23,8.13,8.14,6.9,6.97,369000,8.13,8.14,6.9,6.97,369000,0.0,1.0
2009-03-24,8.01,8.15,7.41,7.95,402900,8.01,8.15,7.41,7.95,402900,0.0,1.0
2009-03-25,8.2,8.6,7.75,8.12,365700,8.2,8.6,7.75,8.12,365700,0.0,1.0
2009-03-26,9.07,9.11,8.3,8.47,333600,9.07,9.11,8.3,8.47,333600,0.0,1.0
2009-03-27,8.1,8.9746,8.08,8.82,336800,8.1,8.9746,8.08,8.82,336800,0.0,1.0
2009-03-30,7.58,7.97,7.4,7.96,258500,7.58,7.97,7.4,7.96,258500,0.0,1.0
2009-03-31,7.88,8.22,7.73,7.73,360300,7.88,8.22,7.73,7.73,360300,0.0,1.0
2009-04-01,8.12,8.25,7.39,7.7,177900,8.12,8.25,7.39,7.7,177900,0.0,1.0
2009-04-02,9.38,9.5864,8.25,8.48,451800,9.38,9.5864,8.25,8.48,451800,0.0,1.0
2009-04-03,9.19,9.46,8.93,9.38,363300,9.19,9.46,8.93,9.38,363300,0.0,1.0
2009-04-06,8.77,9.07,8.42,9.07,219700,8.77,9.07,8.42,9.07,219700,0.0,1.0
2009-04-07,8.76,8.99,8.52,8.52,561200,8.76,8.99,8.52,8.52,561200,0.0,1.0
2009-04-08,8.97,9.125,8.64,8.87,185300,8.97,9.125,8.64,8.87,185300,0.0,1.0
2009-04-09,10.22,10.49,9.05,9.42,353200,10.22,10.49,9.05,9.42,353200,0.0,1.0
2009-04-13,10.04,10.2,9.51,10.03,195700,10.04,10.2,9.51,10.03,195700,0.0,1.0
2009-04-14,9.68,10.21,9.41,9.54,412000,9.68,10.21,9.41,9.54,412000,0.0,1.0
2009-04-15,10.16,10.2,9.55,9.55,331900,10.16,10.2,9.55,9.55,331900,0.0,1.0
2009-04-16,10.44,10.5,10.0005,10.3,259800,10.44,10.5,10.0005,10.3,259800,0.0,1.0
2009-04-17,10.67,10.79,10.16,10.48,169400,10.67,10.79,10.16,10.48,169400,0.0,1.0
2009-04-20,9.62,10.38,9.43,10.34,265500,9.62,10.38,9.43,10.34,265500,0.0,1.0
2009-04-21,10.38,10.71,9.42,9.46,326000,10.38,10.71,9.42,9.46,326000,0.0,1.0
2009-04-22,10.67,11.1,10.05,10.15,245500,10.67,11.1,10.05,10.15,245500,0.0,1.0
2009-04-23,10.85,11.05,10.52,10.71,386200,10.85,11.05,10.52,10.71,386200,0.0,1.0
2009-04-24,11.39,11.56,10.6,10.97,352800,11.39,11.56,10.6,10.97,352800,0.0,1.0
2009-04-27,10.99,11.37,10.83,11.15,357700,10.99,11.37,10.83,11.15,357700,0.0,1.0
2009-04-28,10.9,11.14,10.75,10.81,244600,10.9,11.14,10.75,10.81,244600,0.0,1.0
2009-04-29,11.69,11.76,10.97,11.03,398900,11.69,11.76,10.97,11.03,398900,0.0,1.0
2009-04-30,13.83,14.9,13.11,14.0,1122700,13.83,14.9,13.11,14.0,1122700,0.0,1.0
2009-05-01,16.1,16.25,13.69,14.01,765000,16.1,16.25,13.69,14.01,765000,0.0,1.0
2009-05-04,17.95,18.56,15.45,15.45,955100,17.95,18.56,15.45,15.45,955100,0.0,1.0
2009-05-05,18.78,18.97,17.51,17.99,911000,18.78,18.97,17.51,17.99,911000,0.0,1.0
2009-05-06,19.08,19.43,16.9501,16.96,819200,19.08,19.43,16.9501,16.96,819200,0.0,1.0
2009-05-07,19.08,19.98,18.87,19.55,785900,19.08,19.98,18.87,19.55,785900,0.0,1.0
2009-05-08,19.85,19.99,18.9,19.51,529400,19.85,19.99,18.9,19.51,529400,0.0,1.0
2009-05-11,19.78,20.41,19.0,19.33,431100,19.78,20.41,19.0,19.33,431100,0.0,1.0
2009-05-12,19.55,19.93,18.88,19.79,536800,19.55,19.93,18.88,19.79,536800,0.0,1.0
2009-05-13,18.35,19.7,18.17,19.22,615000,18.35,19.7,18.17,19.22,615000,0.0,1.0
2009-05-14,18.42,19.07,18.0,18.535,397100,18.42,19.07,18.0,18.535,397100,0.0,1.0
2009-05-15,18.45,19.67,18.1101,18.44,340900,18.45,19.67,18.1101,18.44,340900,0.0,1.0
2009-05-18,19.64,19.65,18.45,18.66,391200,19.64,19.65,18.45,18.66,391200,0.0,1.0
2009-05-19,20.91,21.37,19.51,19.86,670000,20.91,21.37,19.51,19.86,670000,0.0,1.0
2009-05-20,21.06,22.22,20.8901,21.21,685600,21.06,22.22,20.8901,21.21,685600,0.0,1.0
2009-05-21,20.03,20.64,19.1,20.63,427000,20.03,20.64,19.1,20.63,427000,0.0,1.0
2009-05-22,19.14,20.36,19.07,20.27,351700,19.14,20.36,19.07,20.27,351700,0.0,1.0
2009-05-26,20.22,20.59,19.01,19.03,688700,20.22,20.59,19.01,19.03,688700,0.0,1.0
2009-05-27,20.19,20.81,19.8,20.33,437200,20.19,20.81,19.8,20.33,437200,0.0,1.0
2009-05-28,20.83,21.05,20.01,20.42,421400,20.83,21.05,20.01,20.42,421400,0.0,1.0
2009-05-29,21.23,21.3,20.64,20.94,377500,21.23,21.3,20.64,20.94,377500,0.0,1.0
2009-06-01,22.36,22.6,21.1544,21.48,510900,22.36,22.6,21.1544,21.48,510900,0.0,1.0
2009-06-02,23.17,23.48,21.93,22.3,792200,23.17,23.48,21.93,22.3,792200,0.0,1.0
2009-06-03,22.65,22.97,21.77,22.9,420400,22.65,22.97,21.77,22.9,420400,0.0,1.0
2009-06-04,23.88,24.08,21.8,22.78,495700,23.88,24.08,21.8,22.78,495700,0.0,1.0
2009-06-05,24.32,24.62,23.63,24.17,449300,24.32,24.62,23.63,24.17,449300,0.0,1.0
2009-06-08,22.43,24.05,21.98,24.05,808900,22.43,24.05,21.98,24.05,808900,0.0,1.0
2009-06-09,22.68,23.02,22.39,22.61,452700,22.68,23.02,22.39,22.61,452700,0.0,1.0
2009-06-10,22.55,23.42,22.11,23.2,396000,22.55,23.42,22.11,23.2,396000,0.0,1.0
2009-06-11,22.26,23.06,22.23,22.65,383000,22.26,23.06,22.23,22.65,383000,0.0,1.0
2009-06-12,22.33,22.39,21.15,22.24,431600,22.33,22.39,21.15,22.24,431600,0.0,1.0
2009-06-15,20.02,21.64,19.75,21.53,507800,20.02,21.64,19.75,21.53,507800,0.0,1.0
2009-06-16,20.17,21.25,19.97,20.44,353900,20.17,21.25,19.97,20.44,353900,0.0,1.0
2009-06-17,19.99,20.25,19.5,20.12,334100,19.99,20.25,19.5,20.12,334100,0.0,1.0
2009-06-18,20.0,20.17,19.32,19.9,236700,20.0,20.17,19.32,19.9,236700,0.0,1.0
2009-06-19,19.86,20.71,19.37,20.3,598200,19.86,20.71,19.37,20.3,598200,0.0,1.0
2009-06-22,18.1,19.54,18.09,19.5,354300,18.1,19.54,18.09,19.5,354300,0.0,1.0
2009-06-23,18.41,18.77,17.9901,18.14,304500,18.41,18.77,17.9901,18.14,304500,0.0,1.0
2009-06-24,18.56,19.6,18.24,18.62,191500,18.56,19.6,18.24,18.62,191500,0.0,1.0
2009-06-25,19.29,19.56,18.37,18.42,287500,19.29,19.56,18.37,18.42,287500,0.0,1.0
2009-06-26,19.51,19.69,18.74,19.18,520000,19.51,19.69,18.74,19.18,520000,0.0,1.0
2009-06-29,18.8,19.76,18.67,19.52,245200,18.8,19.76,18.67,19.52,245200,0.0,1.0
2009-06-30,18.18,18.94,17.9,18.73,306700,18.18,18.94,17.9,18.73,306700,0.0,1.0
2009-07-01,19.31,19.49,18.2,18.59,281800,19.31,19.49,18.2,18.59,281800,0.0,1.0
2009-07-02,18.21,18.97,18.18,18.87,249300,18.21,18.97,18.18,18.87,249300,0.0,1.0
2009-07-06,16.96,18.17,16.75,18.02,358400,16.96,18.17,16.75,18.02,358400,0.0,1.0
2009-07-07,16.06,17.0,16.04,16.92,351700,16.06,17.0,16.04,16.92,351700,0.0,1.0
2009-07-08,16.08,16.43,15.3601,16.17,369400,16.08,16.43,15.3601,16.17,369400,0.0,1.0
2009-07-09,16.54,17.04,16.1725,16.22,263200,16.54,17.04,16.1725,16.22,263200,0.0,1.0
2009-07-10,16.13,16.64,15.81,16.37,300000,16.13,16.64,15.81,16.37,300000,0.0,1.0
2009-07-13,16.49,16.64,15.58,16.18,350100,16.49,16.64,15.58,16.18,350100,0.0,1.0
2009-07-14,17.74,17.93,16.5,16.5,392500,17.74,17.93,16.5,16.5,392500,0.0,1.0
2009-07-15,19.03,19.0978,18.17,18.17,397400,19.03,19.0978,18.17,18.17,397400,0.0,1.0
2009-07-16,19.27,19.34,18.4,18.91,271200,19.27,19.34,18.4,18.91,271200,0.0,1.0
2009-07-17,19.17,19.59,18.8,19.22,285800,19.17,19.59,18.8,19.22,285800,0.0,1.0
2009-07-20,19.55,19.6,18.96,19.38,314500,19.55,19.6,18.96,19.38,314500,0.0,1.0
2009-07-21,19.91,20.48,19.3901,19.81,252300,19.91,20.48,19.3901,19.81,252300,0.0,1.0
2009-07-22,19.9,20.19,19.43,19.72,246300,19.9,20.19,19.43,19.72,246300,0.0,1.0
2009-07-23,20.12,20.52,19.78,19.86,315900,20.12,20.52,19.78,19.86,315900,0.0,1.0
2009-07-24,20.34,20.42,19.51,19.94,218400,20.34,20.42,19.51,19.94,218400,0.0,1.0
2009-07-27,20.27,20.58,19.51,20.35,386100,20.27,20.58,19.51,20.35,386100,0.0,1.0
2009-07-28,19.51,20.27,18.84,20.0,270600,19.51,20.27,18.84,20.0,270600,0.0,1.0
2009-07-29,19.21,19.47,18.75,19.33,261400,19.21,19.47,18.75,19.33,261400,0.0,1.0
2009-07-30,18.14,21.36,17.92,20.22,927300,18.14,21.36,17.92,20.22,927300,0.0,1.0
2009-07-31,19.26,19.46,18.07,18.23,494400,19.26,19.46,18.07,18.23,494400,0.0,1.0
2009-08-03,20.54,20.88,19.35,19.35,604500,20.54,20.88,19.35,19.35,604500,0.0,1.0
2009-08-04,21.73,22.18,20.43,20.43,354600,21.73,22.18,20.43,20.43,354600,0.0,1.0
2009-08-05,21.4,22.75,20.98,21.97,261900,21.4,22.75,20.98,21.97,261900,0.0,1.0
2009-08-06,21.05,21.84,20.98,21.43,357700,21.05,21.84,20.98,21.43,357700,0.0,1.0
2009-08-07,21.83,22.21,21.0787,21.68,330000,21.83,22.21,21.0787,21.68,330000,0.0,1.0
2009-08-10,21.29,22.05,21.11,21.56,144100,21.29,22.05,21.11,21.56,144100,0.0,1.0
2009-08-11,20.77,21.56,20.51,21.18,153800,20.77,21.56,20.51,21.18,153800,0.0,1.0
2009-08-12,21.66,22.042,20.86,20.86,191100,21.66,22.042,20.86,20.86,191100,0.0,1.0
2009-08-13,22.14,22.23,21.47,21.91,214600,22.14,22.23,21.47,21.91,214600,0.0,1.0
2009-08-14,20.73,22.28,20.45,22.16,197300,20.73,22.28,20.45,22.16,197300,0.0,1.0
2009-08-17,19.63,20.26,19.5,20.14,197500,19.63,20.26,19.5,20.14,197500,0.0,1.0
2009-08-18,20.26,21.01,19.73,19.73,148700,20.26,21.01,19.73,19.73,148700,0.0,1.0
2009-08-19,20.72,21.0,19.68,19.89,125000,20.72,21.0,19.68,19.89,125000,0.0,1.0
2009-08-20,21.08,21.15,20.65,20.67,137300,21.08,21.15,20.65,20.67,137300,0.0,1.0
2009-08-21,21.82,22.27,20.55,21.47,401600,21.82,22.27,20.55,21.47,401600,0.0,1.0
2009-08-24,20.92,22.34,20.62,21.96,293800,20.92,22.34,20.62,21.96,293800,0.0,1.0
2009-08-25,20.64,21.3691,20.54,21.01,247800,20.64,21.3691,20.54,21.01,247800,0.0,1.0
2009-08-26,20.37,20.74,20.0,20.53,144200,20.37,20.74,20.0,20.53,144200,0.0,1.0
2009-08-27,19.96,20.45,19.5,20.45,122600,19.96,20.45,19.5,20.45,122600,0.0,1.0
2009-08-28,19.73,20.17,19.5,20.17,120100,19.73,20.17,19.5,20.17,120100,0.0,1.0
2009-08-31,18.66,19.59,18.56,19.45,222600,18.66,19.59,18.56,19.45,222600,0.0,1.0
2009-09-01,17.65,18.66,17.6021,18.58,298500,17.65,18.66,17.6021,18.58,298500,0.0,1.0
2009-09-02,17.64,17.97,17.43,17.55,360500,17.64,17.97,17.43,17.55,360500,0.0,1.0
2009-09-03,18.81,18.84,17.58,17.86,245000,18.81,18.84,17.58,17.86,245000,0.0,1.0
2009-09-04,19.39,19.39,18.24,18.7,214900,19.39,19.39,18.24,18.7,214900,0.0,1.0
2009-09-08,19.41,19.78,19.15,19.71,222900,19.41,19.78,19.15,19.71,222900,0.0,1.0
2009-09-09,19.66,20.3,19.125,19.87,282300,19.66,20.3,19.125,19.87,282300,0.0,1.0
2009-09-10,20.15,20.39,19.52,19.6,169200,20.15,20.39,19.52,19.6,169200,0.0,1.0
2009-09-11,20.05,20.75,19.93,20.3,137200,20.05,20.75,19.93,20.3,137200,0.0,1.0
2009-09-14,20.75,20.76,19.51,19.91,211900,20.75,20.76,19.51,19.91,211900,0.0,1.0
2009-09-15,21.09,21.38,20.1901,20.7,261100,21.09,21.38,20.1901,20.7,261100,0.0,1.0
2009-09-16,21.55,21.66,21.13,21.15,169500,21.55,21.66,21.13,21.15,169500,0.0,1.0
2009-09-17,20.63,21.79,20.54,21.55,210900,20.63,21.79,20.54,21.55,210900,0.0,1.0
2009-09-18,21.2,21.2968,20.1,20.77,242200,21.2,21.2968,20.1,20.77,242200,0.0,1.0
2009-09-21,20.3,20.9,20.28,20.9,160300,20.3,20.9,20.28,20.9,160300,0.0,1.0
2009-09-22,20.55,20.91,20.37,20.58,117400,20.55,20.91,20.37,20.58,117400,0.0,1.0
2009-09-23,20.46,20.97,20.38,20.75,130400,20.46,20.97,20.38,20.75,130400,0.0,1.0
2009-09-24,21.12,21.92,20.88,21.0,258800,21.12,21.92,20.88,21.0,258800,0.0,1.0
2009-09-25,21.48,21.68,21.0,21.0,187600,21.48,21.68,21.0,21.0,187600,0.0,1.0
2009-09-28,21.85,22.19,21.0708,21.65,265800,21.85,22.19,21.0708,21.65,265800,0.0,1.0
2009-09-29,21.82,22.06,21.59,21.81,219500,21.82,22.06,21.59,21.81,219500,0.0,1.0
2009-09-30,21.59,22.22,21.49,21.78,365600,21.59,22.22,21.49,21.78,365600,0.0,1.0
2009-10-01,20.39,21.54,20.3,21.52,189600,20.39,21.54,20.3,21.52,189600,0.0,1.0
2009-10-02,20.26,20.77,20.19,20.19,166900,20.26,20.77,20.19,20.19,166900,0.0,1.0
2009-10-05,21.21,21.31,20.34,20.34,196200,21.21,21.31,20.34,20.34,196200,0.0,1.0
2009-10-06,21.57,21.79,21.14,21.38,145400,21.57,21.79,21.14,21.38,145400,0.0,1.0
2009-10-07,21.7,21.86,21.28,21.37,70100,21.7,21.86,21.28,21.37,70100,0.0,1.0
2009-10-08,22.13,22.59,21.32,21.95,247400,22.13,22.59,21.32,21.95,247400,0.0,1.0
2009-10-09,22.69,22.9,22.14,22.18,162200,22.69,22.9,22.14,22.18,162200,0.0,1.0
2009-10-12,22.42,23.09,22.25,23.09,236700,22.42,23.09,22.25,23.09,236700,0.0,1.0
2009-10-13,22.33,22.59,22.05,22.45,150700,22.33,22.59,22.05,22.45,150700,0.0,1.0
2009-10-14,23.2,23.28,22.62,22.71,165900,23.2,23.28,22.62,22.71,165900,0.0,1.0
2009-10-15,23.09,23.2999,22.54,22.92,129600,23.09,23.2999,22.54,22.92,129600,0.0,1.0
2009-10-16,22.84,23.11,22.44,22.88,196800,22.84,23.11,22.44,22.88,196800,0.0,1.0
2009-10-19,23.56,23.88,22.51,22.9,340800,23.56,23.88,22.51,22.9,340800,0.0,1.0
2009-10-20,23.12,23.68,22.24,23.68,281800,23.12,23.68,22.24,23.68,281800,0.0,1.0
2009-10-21,22.62,23.92,22.54,22.94,224700,22.62,23.92,22.54,22.94,224700,0.0,1.0
2009-10-22,23.03,23.07,21.76,22.56,169600,23.03,23.07,21.76,22.56,169600,0.0,1.0
2009-10-23,21.93,23.33,21.85,23.02,182100,21.93,23.33,21.85,23.02,182100,0.0,1.0
2009-10-26,21.53,22.8486,21.14,21.94,158300,21.53,22.8486,21.14,21.94,158300,0.0,1.0
2009-10-27,21.42,22.03,21.19,21.72,158300,21.42,22.03,21.19,21.72,158300,0.0,1.0
2009-10-28,20.05,21.37,20.0,21.3,258600,20.05,21.37,20.0,21.3,258600,0.0,1.0
2009-10-29,21.28,21.62,20.79,20.79,394200,21.28,21.62,20.79,20.79,394200,0.0,1.0
2009-10-30,19.77,21.23,19.21,21.07,428100,19.77,21.23,19.21,21.07,428100,0.0,1.0
2009-11-02,19.25,20.244,18.95,19.87,344800,19.25,20.244,18.95,19.87,344800,0.0,1.0
2009-11-03,19.72,19.83,18.96,19.11,212200,19.72,19.83,18.96,19.11,212200,0.0,1.0
2009-11-04,19.05,19.92,18.74,19.79,309300,19.05,19.92,18.74,19.79,309300,0.0,1.0
2009-11-05,19.39,19.78,19.03,19.28,247200,19.39,19.78,19.03,19.28,247200,0.0,1.0
2009-11-06,18.86,19.7,18.57,19.09,193900,18.86,19.7,18.57,19.09,193900,0.0,1.0
2009-11-09,19.33,19.5,18.75,19.13,136700,19.33,19.5,18.75,19.13,136700,0.0,1.0
2009-11-10,18.23,19.45,18.03,19.22,263400,18.23,19.45,18.03,19.22,263400,0.0,1.0
2009-11-11,17.72,18.56,17.34,18.49,260400,17.72,18.56,17.34,18.49,260400,0.0,1.0
2009-11-12,16.88,18.03,16.74,17.61,292000,16.88,18.03,16.74,17.61,292000,0.0,1.0
2009-11-13,17.49,17.54,16.71,16.93,321700,17.49,17.54,16.71,16.93,321700,0.0,1.0
2009-11-16,17.95,18.11,17.5,17.63,316700,17.95,18.11,17.5,17.63,316700,0.0,1.0
2009-11-17,17.67,17.87,17.59,17.62,253700,17.67,17.87,17.59,17.62,253700,0.0,1.0
2009-11-18,17.16,17.793,17.08,17.64,162100,17.16,17.793,17.08,17.64,162100,0.0,1.0
2009-11-19,16.19,17.06,16.11,17.06,175900,16.19,17.06,16.11,17.06,175900,0.0,1.0
2009-11-20,15.72,16.31,15.6001,16.07,209400,15.72,16.31,15.6001,16.07,209400,0.0,1.0
2009-11-23,16.91,17.65,15.8,16.07,248500,16.91,17.65,15.8,16.07,248500,0.0,1.0
2009-11-24,16.75,17.07,16.59,16.91,143700,16.75,17.07,16.59,16.91,143700,0.0,1.0
2009-11-25,16.9,17.0,16.69,16.79,126600,16.9,17.0,16.69,16.79,126600,0.0,1.0
2009-11-27,16.83,16.95,16.14,16.24,170900,16.83,16.95,16.14,16.24,170900,0.0,1.0
2009-11-30,16.6,16.75,15.9512,16.66,329200,16.6,16.75,15.9512,16.66,329200,0.0,1.0
2009-12-01,16.89,17.02,16.64,16.89,303400,16.89,17.02,16.64,16.89,303400,0.0,1.0
2009-12-02,17.13,17.3,16.7,16.8,433300,17.13,17.3,16.7,16.8,433300,0.0,1.0
2009-12-03,16.95,17.6,16.94,17.28,168700,16.95,17.6,16.94,17.28,168700,0.0,1.0
2009-12-04,18.37,18.57,16.94,17.52,360300,18.37,18.57,16.94,17.52,360300,0.0,1.0
2009-12-07,18.6,18.97,18.5122,18.52,239700,18.6,18.97,18.5122,18.52,239700,0.0,1.0
2009-12-08,17.78,18.6,17.61,18.4,263700,17.78,18.6,17.61,18.4,263700,0.0,1.0
2009-12-09,17.98,18.02,17.41,17.86,184500,17.98,18.02,17.41,17.86,184500,0.0,1.0
2009-12-10,18.25,18.63,17.885,18.01,436800,18.25,18.63,17.885,18.01,436800,0.0,1.0
2009-12-11,18.39,18.78,17.88,18.36,271100,18.39,18.78,17.88,18.36,271100,0.0,1.0
2009-12-14,18.51,18.69,18.46,18.61,244800,18.51,18.69,18.46,18.61,244800,0.0,1.0
2009-12-15,17.86,18.46,17.75,18.4,462200,17.86,18.46,17.75,18.4,462200,0.0,1.0
2009-12-16,17.2,18.12,17.1,18.03,400700,17.2,18.12,17.1,18.03,400700,0.0,1.0
2009-12-17,16.87,17.37,16.66,17.11,186500,16.87,17.37,16.66,17.11,186500,0.0,1.0
2009-12-18,16.97,17.14,16.68,17.14,356400,16.97,17.14,16.68,17.14,356400,0.0,1.0
2009-12-21,17.09,17.11,16.69,17.08,254200,17.09,17.11,16.69,17.08,254200,0.0,1.0
2009-12-22,17.29,17.48,17.03,17.09,190700,17.29,17.48,17.03,17.09,190700,0.0,1.0
2009-12-23,17.44,17.49,17.15,17.37,141500,17.44,17.49,17.15,17.37,141500,0.0,1.0
2009-12-24,17.4,17.58,17.3,17.46,46600,17.4,17.58,17.3,17.46,46600,0.0,1.0
2009-12-28,17.17,17.46,17.03,17.45,121900,17.17,17.46,17.03,17.45,121900,0.0,1.0
2009-12-29,16.95,17.2,16.91,17.18,71000,16.95,17.2,16.91,17.18,71000,0.0,1.0
2009-12-30,16.77,16.83,16.56,16.8,102100,16.77,16.83,16.56,16.8,102100,0.0,1.0
2009-12-31,16.52,16.98,16.5,16.72,174400,16.52,16.98,16.5,16.72,174400,0.0,1.0
2010-01-04,17.03,17.04,16.6,16.81,193600,17.03,17.04,16.6,16.81,193600,0.0,1.0
2010-01-05,17.71,18.68,16.74,16.94,417600,17.71,18.68,16.74,16.94,417600,0.0,1.0
2010-01-06,18.4,18.55,17.5301,17.62,237800,18.4,18.55,17.5301,17.62,237800,0.0,1.0
2010-01-07,19.64,19.75,17.81,18.43,534300,19.64,19.75,17.81,18.43,534300,0.0,1.0
2010-01-08,20.67,21.0,19.61,19.65,594000,20.67,21.0,19.61,19.65,594000,0.0,1.0
2010-01-11,20.87,21.38,20.75,20.95,270500,20.87,21.38,20.75,20.95,270500,0.0,1.0
2010-01-12,19.94,20.71,19.59,20.7,271500,19.94,20.71,19.59,20.7,271500,0.0,1.0
2010-01-13,19.97,20.0756,19.56,20.0,179400,19.97,20.0756,19.56,20.0,179400,0.0,1.0
2010-01-14,19.71,19.96,19.61,19.96,223400,19.71,19.96,19.61,19.96,223400,0.0,1.0
2010-01-15,18.96,19.8,18.62,19.8,417300,18.96,19.8,18.62,19.8,417300,0.0,1.0
2010-01-19,19.12,19.51,19.04,19.13,200500,19.12,19.51,19.04,19.13,200500,0.0,1.0
2010-01-20,18.56,18.95,18.13,18.91,551500,18.56,18.95,18.13,18.91,551500,0.0,1.0
2010-01-21,18.48,18.71,18.25,18.58,415000,18.48,18.71,18.25,18.58,415000,0.0,1.0
2010-01-22,17.57,18.5165,17.5,18.43,342500,17.57,18.5165,17.5,18.43,342500,0.0,1.0
2010-01-25,17.14,17.882,17.01,17.74,232000,17.14,17.882,17.01,17.74,232000,0.0,1.0
2010-01-26,16.44,17.1,16.42,17.1,455800,16.44,17.1,16.42,17.1,455800,0.0,1.0
2010-01-27,16.68,16.75,15.87,16.3,692600,16.68,16.75,15.87,16.3,692600,0.0,1.0
2010-01-28,16.47,16.95,16.3,16.74,221200,16.47,16.95,16.3,16.74,221200,0.0,1.0
2010-01-29,16.13,16.7,16.06,16.5,557400,16.13,16.7,16.06,16.5,557400,0.0,1.0
2010-02-01,16.46,16.57,16.01,16.29,265400,16.46,16.57,16.01,16.29,265400,0.0,1.0
2010-02-02,16.73,17.09,16.2,16.53,333500,16.73,17.09,16.2,16.53,333500,0.0,1.0
2010-02-03,17.03,17.05,16.55,16.55,313900,17.03,17.05,16.55,16.55,313900,0.0,1.0
2010-02-04,16.81,17.05,16.67,16.9,462400,16.81,17.05,16.67,16.9,462400,0.0,1.0
2010-02-05,16.45,16.91,16.0,16.82,305500,16.45,16.91,16.0,16.82,305500,0.0,1.0
2010-02-08,15.78,16.55,15.77,16.5,284000,15.78,16.55,15.77,16.5,284000,0.0,1.0
2010-02-09,15.7,16.54,15.6,16.0,500100,15.7,16.54,15.6,16.0,500100,0.0,1.0
2010-02-10,15.67,16.0,15.6,15.68,217100,15.67,16.0,15.6,15.68,217100,0.0,1.0
2010-02-11,16.19,16.25,15.5,15.64,466700,16.19,16.25,15.5,15.64,466700,0.0,1.0
2010-02-12,16.1,16.1,15.76,16.02,260800,16.1,16.1,15.76,16.02,260800,0.0,1.0
2010-02-16,16.61,16.64,15.8701,16.38,216700,16.61,16.64,15.8701,16.38,216700,0.0,1.0
2010-02-17,16.8,16.935,16.4801,16.66,177500,16.8,16.935,16.4801,16.66,177500,0.0,1.0
2010-02-18,17.53,17.61,16.77,16.81,292500,17.53,17.61,16.77,16.81,292500,0.0,1.0
2010-02-19,17.96,18.12,17.46,17.53,260500,17.96,18.12,17.46,17.53,260500,0.0,1.0
2010-02-22,17.94,18.566,17.86,18.5,322200,17.94,18.566,17.86,18.5,322200,0.0,1.0
2010-02-23,17.2,17.84,17.18,17.84,299800,17.2,17.84,17.18,17.84,299800,0.0,1.0
2010-02-24,19.53,19.78,16.75,17.09,766600,19.53,19.78,16.75,17.09,766600,0.0,1.0
2010-02-25,19.49,19.74,18.72,19.07,416100,19.49,19.74,18.72,19.07,416100,0.0,1.0
2010-02-26,20.36,20.48,19.19,19.57,391600,20.36,20.48,19.19,19.57,391600,0.0,1.0
2010-03-01,20.98,21.33,20.5,20.52,372200,20.98,21.33,20.5,20.52,372200,0.0,1.0
2010-03-02,21.0,21.79,20.85,21.1,281600,21.0,21.79,20.85,21.1,281600,0.0,1.0
2010-03-03,20.15,21.22,20.09,21.15,301600,20.15,21.22,20.09,21.15,301600,0.0,1.0
2010-03-04,19.79,20.39,19.58,20.15,221600,19.79,20.39,19.58,20.15,221600,0.0,1.0
2010-03-05,20.26,20.444,19.58,19.94,165600,20.26,20.444,19.58,19.94,165600,0.0,1.0
2010-03-08,19.89,20.41,19.8,20.31,125900,19.89,20.41,19.8,20.31,125900,0.0,1.0
2010-03-09,19.79,20.06,19.6452,19.85,163900,19.79,20.06,19.6452,19.85,163900,0.0,1.0
2010-03-10,19.85,19.99,19.5206,19.85,144700,19.85,19.99,19.5206,19.85,144700,0.0,1.0
2010-03-11,20.22,20.29,19.3,19.7,231600,20.22,20.29,19.3,19.7,231600,0.0,1.0
2010-03-12,19.61,20.44,19.46,20.44,243600,19.61,20.44,19.46,20.44,243600,0.0,1.0
2010-03-15,19.66,19.69,19.2,19.5,135400,19.66,19.69,19.2,19.5,135400,0.0,1.0
2010-03-16,20.13,20.14,19.5,19.71,195800,20.13,20.14,19.5,19.71,195800,0.0,1.0
2010-03-17,19.86,20.58,19.81,20.25,143000,19.86,20.58,19.81,20.25,143000,0.0,1.0
2010-03-18,19.95,20.27,19.62,19.99,154900,19.95,20.27,19.62,19.99,154900,0.0,1.0
2010-03-19,20.13,20.18,19.67,20.09,447900,20.13,20.18,19.67,20.09,447900,0.0,1.0
2010-03-22,21.07,21.8,19.69,19.97,374900,21.07,21.8,19.69,19.97,374900,0.0,1.0
2010-03-23,20.98,21.38,20.6001,21.14,145900,20.98,21.38,20.6001,21.14,145900,0.0,1.0
2010-03-24,20.3,21.11,20.26,20.9,268000,20.3,21.11,20.26,20.9,268000,0.0,1.0
2010-03-25,20.5,21.19,20.29,20.41,174600,20.5,21.19,20.29,20.41,174600,0.0,1.0
2010-03-26,20.55,21.05,20.36,20.68,177600,20.55,21.05,20.36,20.68,177600,0.0,1.0
2010-03-29,20.62,20.93,20.37,20.81,155400,20.62,20.93,20.37,20.81,155400,0.0,1.0
2010-03-30,20.3,20.86,19.84,20.6,239500,20.3,20.86,19.84,20.6,239500,0.0,1.0
2010-03-31,20.0,20.43,19.96,20.24,200800,20.0,20.43,19.96,20.24,200800,0.0,1.0
2010-04-01,20.38,20.39,20.0,20.15,163100,20.38,20.39,20.0,20.15,163100,0.0,1.0
2010-04-05,21.53,21.53,20.3,20.47,215600,21.53,21.53,20.3,20.47,215600,0.0,1.0
2010-04-06,21.44,21.88,21.27,21.85,162000,21.44,21.88,21.27,21.85,162000,0.0,1.0
2010-04-07,21.73,21.85,21.32,21.32,207900,21.73,21.85,21.32,21.32,207900,0.0,1.0
2010-04-08,21.69,21.89,21.21,21.53,154100,21.69,21.89,21.21,21.53,154100,0.0,1.0
2010-04-09,21.63,21.71,21.43,21.62,120700,21.63,21.71,21.43,21.62,120700,0.0,1.0
2010-04-12,22.46,22.5,21.53,21.58,197400,22.46,22.5,21.53,21.58,197400,0.0,1.0
2010-04-13,22.51,22.54,22.14,22.32,430100,22.51,22.54,22.14,22.32,430100,0.0,1.0
2010-04-14,23.17,23.17,22.5,22.62,161800,23.17,23.17,22.5,22.62,161800,0.0,1.0
2010-04-15,24.15,24.24,23.18,23.2,167500,24.15,24.24,23.18,23.2,167500,0.0,1.0
2010-04-16,24.44,24.9,23.95,24.12,392600,24.44,24.9,23.95,24.12,392600,0.0,1.0
2010-04-19,24.48,24.76,24.0,24.35,275700,24.48,24.76,24.0,24.35,275700,0.0,1.0
2010-04-20,25.0,25.09,24.15,24.57,343600,25.0,25.09,24.15,24.57,343600,0.0,1.0
2010-04-21,26.2,26.4,24.96,24.9775,242100,26.2,26.4,24.96,24.9775,242100,0.0,1.0
2010-04-22,25.75,25.99,25.1,25.88,150000,25.75,25.99,25.1,25.88,150000,0.0,1.0
2010-04-23,25.62,25.77,25.1,25.7,183200,25.62,25.77,25.1,25.7,183200,0.0,1.0
2010-04-26,25.7,26.43,25.55,25.65,160200,25.7,26.43,25.55,25.65,160200,0.0,1.0
2010-04-27,24.51,25.9,24.45,25.53,227000,24.51,25.9,24.45,25.53,227000,0.0,1.0
2010-04-28,24.83,24.99,24.2908,24.46,217100,24.83,24.99,24.2908,24.46,217100,0.0,1.0
2010-04-29,23.97,25.02,21.77,24.5,1208000,23.97,25.02,21.77,24.5,1208000,0.0,1.0
2010-04-30,22.99,24.15,22.98,23.9,353500,22.99,24.15,22.98,23.9,353500,0.0,1.0
2010-05-03,23.34,23.56,22.9,23.08,222900,23.34,23.56,22.9,23.08,222900,0.0,1.0
2010-05-04,21.69,22.97,21.49,22.97,471800,21.69,22.97,21.49,22.97,471800,0.0,1.0
2010-05-05,20.83,21.5599,20.53,21.18,383600,20.83,21.5599,20.53,21.18,383600,0.0,1.0
2010-05-06,19.82,21.25,18.49,20.55,475900,19.82,21.25,18.49,20.55,475900,0.0,1.0
2010-05-07,18.74,19.85,18.17,19.63,516900,18.74,19.85,18.17,19.63,516900,0.0,1.0
2010-05-10,20.16,20.5,19.635,19.75,533400,20.16,20.5,19.635,19.75,533400,0.0,1.0
2010-05-11,20.23,20.61,19.73,19.93,351500,20.23,20.61,19.73,19.93,351500,0.0,1.0
2010-05-12,20.99,21.12,20.26,20.26,266400,20.99,21.12,20.26,20.26,266400,0.0,1.0
2010-05-13,20.49,20.98,20.3,20.96,149800,20.49,20.98,20.3,20.96,149800,0.0,1.0
2010-05-14,19.68,20.3825,19.38,20.27,219300,19.68,20.3825,19.38,20.27,219300,0.0,1.0
2010-05-17,19.43,20.04,18.75,19.78,189000,19.43,20.04,18.75,19.78,189000,0.0,1.0
2010-05-18,18.85,19.87,18.62,19.75,214000,18.85,19.87,18.62,19.75,214000,0.0,1.0
2010-05-19,18.13,18.77,17.36,18.71,417600,18.13,18.77,17.36,18.71,417600,0.0,1.0
2010-05-20,17.2,17.8975,16.91,17.48,384400,17.2,17.8975,16.91,17.48,384400,0.0,1.0
2010-05-21,17.68,18.14,16.8101,16.84,297200,17.68,18.14,16.8101,16.84,297200,0.0,1.0
2010-05-24,16.97,17.74,16.95,17.62,159200,16.97,17.74,16.95,17.62,159200,0.0,1.0
2010-05-25,17.86,17.9,16.18,16.5,307200,17.86,17.9,16.18,16.5,307200,0.0,1.0
2010-05-26,17.72,18.93,17.61,18.0,345900,17.72,18.93,17.61,18.0,345900,0.0,1.0
2010-05-27,18.75,18.78,18.05,18.34,257500,18.75,18.78,18.05,18.34,257500,0.0,1.0
2010-05-28,18.42,18.72,17.935,18.67,273600,18.42,18.72,17.935,18.67,273600,0.0,1.0
2010-06-01,16.97,18.24,16.95,18.2,238000,16.97,18.24,16.95,18.2,238000,0.0,1.0
2010-06-02,17.62,17.62,16.76,17.03,160300,17.62,17.62,16.76,17.03,160300,0.0,1.0
2010-06-03,18.27,18.37,17.63,17.65,193700,18.27,18.37,17.63,17.65,193700,0.0,1.0
2010-06-04,17.23,17.9,17.13,17.66,278300,17.23,17.9,17.13,17.66,278300,0.0,1.0
2010-06-07,16.79,17.57,16.71,17.28,283100,16.79,17.57,16.71,17.28,283100,0.0,1.0
2010-06-08,16.41,17.18,16.13,16.91,154600,16.41,17.18,16.13,16.91,154600,0.0,1.0
2010-06-09,17.4,17.88,16.49,16.56,249200,17.4,17.88,16.49,16.56,249200,0.0,1.0
2010-06-10,18.195,18.36,17.7,17.81,347500,18.195,18.36,17.7,17.81,347500,0.0,1.0
2010-06-11,18.13,18.32,17.58,17.82,412700,18.13,18.32,17.58,17.82,412700,0.0,1.0
2010-06-14,17.99,18.72,17.88,18.34,133900,17.99,18.72,17.88,18.34,133900,0.0,1.0
2010-06-15,18.47,18.59,17.77,18.01,189300,18.47,18.59,17.77,18.01,189300,0.0,1.0
2010-06-16,18.5,18.92,18.07,18.21,113400,18.5,18.92,18.07,18.21,113400,0.0,1.0
2010-06-17,17.96,18.75,17.61,18.68,234700,17.96,18.75,17.61,18.68,234700,0.0,1.0
2010-06-18,18.39,18.42,17.89,18.07,312300,18.39,18.42,17.89,18.07,312300,0.0,1.0
2010-06-21,18.32,19.13,18.08,18.74,156000,18.32,19.13,18.08,18.74,156000,0.0,1.0
2010-06-22,17.66,18.78,17.6,18.38,206200,17.66,18.78,17.6,18.38,206200,0.0,1.0
2010-06-23,17.52,17.87,17.11,17.59,163100,17.52,17.87,17.11,17.59,163100,0.0,1.0
2010-06-24,16.79,17.56,16.72,17.34,302100,16.79,17.56,16.72,17.34,302100,0.0,1.0
2010-06-25,17.21,17.26,16.79,16.96,1422600,17.21,17.26,16.79,16.96,1422600,0.0,1.0
2010-06-28,16.99,17.48,16.9601,17.21,158300,16.99,17.48,16.9601,17.21,158300,0.0,1.0
2010-06-29,15.88,16.64,15.75,16.63,361800,15.88,16.64,15.75,16.63,361800,0.0,1.0
2010-06-30,15.58,16.32,15.44,15.88,274300,15.58,16.32,15.44,15.88,274300,0.0,1.0
2010-07-01,15.43,15.8,15.0,15.57,294300,15.43,15.8,15.0,15.57,294300,0.0,1.0
2010-07-02,15.02,15.54,15.01,15.52,275600,15.02,15.54,15.01,15.52,275600,0.0,1.0
2010-07-06,14.14,15.74,13.93,15.43,566400,14.14,15.74,13.93,15.43,566400,0.0,1.0
2010-07-07,14.345,14.44,13.85,14.26,844300,14.345,14.44,13.85,14.26,844300,0.0,1.0
2010-07-08,14.85,15.13,14.58,14.58,458400,14.85,15.13,14.58,14.58,458400,0.0,1.0
2010-07-09,15.64,15.67,14.79,14.79,196400,15.64,15.67,14.79,14.79,196400,0.0,1.0
2010-07-12,15.3,15.76,15.174,15.61,152000,15.3,15.76,15.174,15.61,152000,0.0,1.0
2010-07-13,16.35,16.4,15.3,15.64,203800,16.35,16.4,15.3,15.64,203800,0.0,1.0
2010-07-14,16.32,16.5,16.09,16.29,125700,16.32,16.5,16.09,16.29,125700,0.0,1.0
2010-07-15,16.31,16.49,15.96,16.3,120800,16.31,16.49,15.96,16.3,120800,0.0,1.0
2010-07-16,15.41,16.22,15.38,16.09,218700,15.41,16.22,15.38,16.09,218700,0.0,1.0
2010-07-19,15.63,15.65,15.23,15.44,98400,15.63,15.65,15.23,15.44,98400,0.0,1.0
2010-07-20,15.72,15.89,15.18,15.3,262800,15.72,15.89,15.18,15.3,262800,0.0,1.0
2010-07-21,16.44,16.56,15.95,15.95,272500,16.44,16.56,15.95,15.95,272500,0.0,1.0
2010-07-22,17.88,17.91,16.6,16.6,293700,17.88,17.91,16.6,16.6,293700,0.0,1.0
2010-07-23,18.5,18.64,17.64,17.73,328000,18.5,18.64,17.64,17.73,328000,0.0,1.0
2010-07-26,18.6,18.77,18.08,18.64,370500,18.6,18.77,18.08,18.64,370500,0.0,1.0
2010-07-27,18.23,18.81,18.2,18.74,190200,18.23,18.81,18.2,18.74,190200,0.0,1.0
2010-07-28,17.77,18.33,17.74,18.12,223100,17.77,18.33,17.74,18.12,223100,0.0,1.0
2010-07-29,18.05,18.58,17.53,17.95,211000,18.05,18.58,17.53,17.95,211000,0.0,1.0
2010-07-30,17.81,18.58,17.69,17.81,349000,17.81,18.58,17.69,17.81,349000,0.0,1.0
2010-08-02,18.1,18.25,17.75,18.0,229100,18.1,18.25,17.75,18.0,229100,0.0,1.0
2010-08-03,17.93,18.4,17.66,18.04,131700,17.93,18.4,17.66,18.04,131700,0.0,1.0
2010-08-04,17.91,18.11,17.7,18.11,193800,17.91,18.11,17.7,18.11,193800,0.0,1.0
2010-08-05,17.24,17.79,17.04,17.76,185500,17.24,17.79,17.04,17.76,185500,0.0,1.0
2010-08-06,17.24,17.34,16.71,16.98,141600,17.24,17.34,16.71,16.98,141600,0.0,1.0
2010-08-09,16.7,17.47,16.63,17.36,173600,16.7,17.47,16.63,17.36,173600,0.0,1.0
2010-08-10,16.7,16.98,15.93,16.41,399800,16.7,16.98,15.93,16.41,399800,0.0,1.0
2010-08-11,15.3,16.45,15.21,16.17,332900,15.3,16.45,15.21,16.17,332900,0.0,1.0
2010-08-12,15.04,15.36,14.91,15.0,206300,15.04,15.36,14.91,15.0,206300,0.0,1.0
2010-08-13,14.93,15.55,14.91,15.0,209100,14.93,15.55,14.91,15.0,209100,0.0,1.0
2010-08-16,15.06,15.2599,14.61,14.85,189700,15.06,15.2599,14.61,14.85,189700,0.0,1.0
2010-08-17,15.61,15.9,15.12,15.25,267800,15.61,15.9,15.12,15.25,267800,0.0,1.0
2010-08-18,15.9,16.05,15.4,15.57,145700,15.9,16.05,15.4,15.57,145700,0.0,1.0
2010-08-19,15.3,15.86,15.15,15.83,212300,15.3,15.86,15.15,15.83,212300,0.0,1.0
2010-08-20,15.13,15.37,14.85,15.17,170000,15.13,15.37,14.85,15.17,170000,0.0,1.0
2010-08-23,14.47,15.3195,14.37,15.22,220500,14.47,15.3195,14.37,15.22,220500,0.0,1.0
2010-08-24,14.32,14.42,13.88,14.39,518900,14.32,14.42,13.88,14.39,518900,0.0,1.0
2010-08-25,16.16,16.2,14.17,14.17,567600,16.16,16.2,14.17,14.17,567600,0.0,1.0
2010-08-26,15.5,16.82,15.4,16.25,499400,15.5,16.82,15.4,16.25,499400,0.0,1.0
2010-08-27,16.31,16.38,15.4,15.78,270100,16.31,16.38,15.4,15.78,270100,0.0,1.0
2010-08-30,15.4,16.29,15.36,16.16,237000,15.4,16.29,15.36,16.16,237000,0.0,1.0
2010-08-31,15.92,15.99,15.14,15.34,365600,15.92,15.99,15.14,15.34,365600,0.0,1.0
2010-09-01,16.67,16.83,15.92,16.3,295500,16.67,16.83,15.92,16.3,295500,0.0,1.0
2010-09-02,16.63,16.75,15.9,16.67,168200,16.63,16.75,15.9,16.67,168200,0.0,1.0
2010-09-03,16.97,17.33,16.29,16.87,154900,16.97,17.33,16.29,16.87,154900,0.0,1.0
2010-09-07,16.53,16.87,16.36,16.87,156400,16.53,16.87,16.36,16.87,156400,0.0,1.0
2010-09-08,16.61,17.075,16.54,16.65,133500,16.61,17.075,16.54,16.65,133500,0.0,1.0
2010-09-09,17.27,17.28,16.72,16.91,181500,17.27,17.28,16.72,16.91,181500,0.0,1.0
2010-09-10,17.2,17.69,16.95,17.39,137700,17.2,17.69,16.95,17.39,137700,0.0,1.0
2010-09-13,17.38,17.89,17.2,17.4,158900,17.38,17.89,17.2,17.4,158900,0.0,1.0
2010-09-14,17.68,17.87,17.29,17.36,248700,17.68,17.87,17.29,17.36,248700,0.0,1.0
2010-09-15,17.49,17.7,17.285,17.56,145600,17.49,17.7,17.285,17.56,145600,0.0,1.0
2010-09-16,17.48,17.68,17.32,17.4,152500,17.48,17.68,17.32,17.4,152500,0.0,1.0
2010-09-17,17.45,17.86,17.04,17.76,353200,17.45,17.86,17.04,17.76,353200,0.0,1.0
2010-09-20,18.42,18.52,17.45,17.6,214400,18.42,18.52,17.45,17.6,214400,0.0,1.0
2010-09-21,18.25,18.73,18.25,18.45,133100,18.25,18.73,18.25,18.45,133100,0.0,1.0
2010-09-22,18.44,18.47,17.93,18.2,146800,18.44,18.47,17.93,18.2,146800,0.0,1.0
2010-09-23,19.19,19.55,18.11,18.19,421000,19.19,19.55,18.11,18.19,421000,0.0,1.0
2010-09-24,20.05,20.07,19.26,19.52,282500,20.05,20.07,19.26,19.52,282500,0.0,1.0
2010-09-27,19.84,20.23,19.37,20.11,212200,19.84,20.23,19.37,20.11,212200,0.0,1.0
2010-09-28,20.07,20.24,19.35,19.96,183600,20.07,20.24,19.35,19.96,183600,0.0,1.0
2010-09-29,19.99,20.27,19.76,20.02,421400,19.99,20.27,19.76,20.02,421400,0.0,1.0
2010-09-30,20.36,20.685,20.005,20.22,210300,20.36,20.685,20.005,20.22,210300,0.0,1.0
2010-10-01,20.72,20.88,19.89,20.61,149100,20.72,20.88,19.89,20.61,149100,0.0,1.0
2010-10-04,20.24,20.83,19.91,20.7,162500,20.24,20.83,19.91,20.7,162500,0.0,1.0
2010-10-05,21.13,21.26,20.33,20.57,278300,21.13,21.26,20.33,20.57,278300,0.0,1.0
2010-10-06,21.2,21.55,20.83,21.0,251900,21.2,21.55,20.83,21.0,251900,0.0,1.0
2010-10-07,20.87,21.34,20.54,21.34,132000,20.87,21.34,20.54,21.34,132000,0.0,1.0
2010-10-08,21.05,21.32,20.55,20.82,169800,21.05,21.32,20.55,20.82,169800,0.0,1.0
2010-10-11,21.22,21.76,20.96,21.09,85200,21.22,21.76,20.96,21.09,85200,0.0,1.0
2010-10-12,20.91,21.189,20.64,21.09,109000,20.91,21.189,20.64,21.09,109000,0.0,1.0
2010-10-13,21.36,21.6,21.0,21.13,164000,21.36,21.6,21.0,21.13,164000,0.0,1.0
2010-10-14,21.41,21.59,20.99,21.15,98000,21.41,21.59,20.99,21.15,98000,0.0,1.0
2010-10-15,21.19,21.79,21.0,21.76,110500,21.19,21.79,21.0,21.76,110500,0.0,1.0
2010-10-18,21.74,21.85,21.32,21.32,58000,21.74,21.85,21.32,21.32,58000,0.0,1.0
2010-10-19,20.61,21.44,20.29,21.35,183600,20.61,21.44,20.29,21.35,183600,0.0,1.0
2010-10-20,21.84,22.13,20.43,20.75,139900,21.84,22.13,20.43,20.75,139900,0.0,1.0
2010-10-21,21.41,22.49,21.0925,22.06,132800,21.41,22.49,21.0925,22.06,132800,0.0,1.0
2010-10-22,21.44,21.73,21.03,21.41,104200,21.44,21.73,21.03,21.41,104200,0.0,1.0
2010-10-25,21.66,22.25,21.57,21.73,163500,21.66,22.25,21.57,21.73,163500,0.0,1.0
2010-10-26,21.44,21.96,21.37,21.66,319300,21.44,21.96,21.37,21.66,319300,0.0,1.0
2010-10-27,20.39,21.35,20.28,21.32,348400,20.39,21.35,20.28,21.32,348400,0.0,1.0
2010-10-28,24.13,24.76,21.05,21.05,1141000,24.13,24.76,21.05,21.05,1141000,0.0,1.0
2010-10-29,23.3,24.12,22.66,24.12,540400,23.3,24.12,22.66,24.12,540400,0.0,1.0
2010-11-01,23.2,24.19,22.78,23.63,234700,23.2,24.19,22.78,23.63,234700,0.0,1.0
2010-11-02,23.85,23.85,23.11,23.5,165200,23.85,23.85,23.11,23.5,165200,0.0,1.0
2010-11-03,23.92,23.95,23.42,23.75,188500,23.92,23.95,23.42,23.75,188500,0.0,1.0
2010-11-04,24.78,25.0,24.0,24.0,166200,24.78,25.0,24.0,24.0,166200,0.0,1.0
2010-11-05,24.82,24.899,24.07,24.71,222200,24.82,24.899,24.07,24.71,222200,0.0,1.0
2010-11-08,24.78,24.9,24.55,24.6,90500,24.78,24.9,24.55,24.6,90500,0.0,1.0
2010-11-09,25.05,25.13,24.69,24.92,168600,25.05,25.13,24.69,24.92,168600,0.0,1.0
2010-11-10,24.69,25.2,24.56,25.19,238900,24.69,25.2,24.56,25.19,238900,0.0,1.0
2010-11-11,24.74,24.91,24.23,24.37,73400,24.74,24.91,24.23,24.37,73400,0.0,1.0
2010-11-12,23.77,24.58,23.52,24.55,155600,23.77,24.58,23.52,24.55,155600,0.0,1.0
2010-11-15,24.02,24.39,23.63,23.96,149700,24.02,24.39,23.63,23.96,149700,0.0,1.0
2010-11-16,23.15,23.97,22.75,23.75,162800,23.15,23.97,22.75,23.75,162800,0.0,1.0
2010-11-17,26.7,27.43,24.45,24.51,1423100,26.7,27.43,24.45,24.51,1423100,0.0,1.0
2010-11-18,27.97,28.29,26.61,27.18,652000,27.97,28.29,26.61,27.18,652000,0.0,1.0
2010-11-19,28.85,29.6,27.77,27.97,807500,28.85,29.6,27.77,27.97,807500,0.0,1.0
2010-11-22,28.51,29.91,27.66,28.28,879800,28.51,29.91,27.66,28.28,879800,0.0,1.0
2010-11-23,28.81,28.99,27.72,28.17,318900,28.81,28.99,27.72,28.17,318900,0.0,1.0
2010-11-24,29.01,30.09,28.8,29.33,466200,29.01,30.09,28.8,29.33,466200,0.0,1.0
2010-11-26,28.45,28.69,28.1,28.69,96800,28.45,28.69,28.1,28.69,96800,0.0,1.0
2010-11-29,29.61,29.62,27.75,28.2,415400,29.61,29.62,27.75,28.2,415400,0.0,1.0
2010-11-30,31.63,31.95,28.6,29.1,891600,31.63,31.95,28.6,29.1,891600,0.0,1.0
2010-12-01,32.61,33.24,32.025,32.07,654700,32.61,33.24,32.025,32.07,654700,0.0,1.0
2010-12-02,34.25,34.539,32.73,32.73,619400,34.25,34.539,32.73,32.73,619400,0.0,1.0
2010-12-03,33.18,34.18,32.78,34.18,434400,33.18,34.18,32.78,34.18,434400,0.0,1.0
2010-12-06,33.1,33.76,32.93,33.31,402400,33.1,33.76,32.93,33.31,402400,0.0,1.0
2010-12-07,33.6,34.54,33.06,33.67,384000,33.6,34.54,33.06,33.67,384000,0.0,1.0
2010-12-08,33.59,34.04,33.4006,33.64,190600,33.59,34.04,33.4006,33.64,190600,0.0,1.0
2010-12-09,33.5,34.03,33.28,34.03,196600,33.5,34.03,33.28,34.03,196600,0.0,1.0
2010-12-10,35.01,35.3,33.02,33.31,260900,35.01,35.3,33.02,33.31,260900,0.0,1.0
2010-12-13,33.77,35.3399,33.68,35.09,254800,33.77,35.3399,33.68,35.09,254800,0.0,1.0
2010-12-14,33.16,34.11,32.86,33.99,184700,33.16,34.11,32.86,33.99,184700,0.0,1.0
2010-12-15,32.13,33.28,31.76,32.98,510800,32.13,33.28,31.76,32.98,510800,0.0,1.0
2010-12-16,32.09,32.71,31.27,32.01,243200,32.09,32.71,31.27,32.01,243200,0.0,1.0
2010-12-17,31.96,32.18,31.58,32.0,681600,31.96,32.18,31.58,32.0,681600,0.0,1.0
2010-12-20,33.0,33.51,31.4101,32.19,439600,33.0,33.51,31.4101,32.19,439600,0.0,1.0
2010-12-21,34.1,34.37,32.6,33.07,271600,34.1,34.37,32.6,33.07,271600,0.0,1.0
2010-12-22,33.29,34.68,32.75,34.1,187000,33.29,34.68,32.75,34.1,187000,0.0,1.0
2010-12-23,32.84,33.35,32.58,33.25,103000,32.84,33.35,32.58,33.25,103000,0.0,1.0
2010-12-27,33.16,33.34,32.41,32.61,109800,33.16,33.34,32.41,32.61,109800,0.0,1.0
2010-12-28,33.03,33.15,32.54,33.1,140900,33.03,33.15,32.54,33.1,140900,0.0,1.0
2010-12-29,33.43,33.83,32.74,32.96,117800,33.43,33.83,32.74,32.96,117800,0.0,1.0
2010-12-30,33.64,34.23,33.1,33.54,128000,33.64,34.23,33.1,33.54,128000,0.0,1.0
2010-12-31,33.78,34.5,33.28,33.59,177500,33.78,34.5,33.28,33.59,177500,0.0,1.0
2011-01-03,36.45,37.06,34.11,34.29,637400,36.45,37.06,34.11,34.29,637400,0.0,1.0
2011-01-04,35.15,36.82,34.84,36.82,502000,35.15,36.82,34.84,36.82,502000,0.0,1.0
2011-01-05,36.44,36.85,34.89,34.89,262900,36.44,36.85,34.89,34.89,262900,0.0,1.0
2011-01-06,36.22,36.44,35.47,36.44,501000,36.22,36.44,35.47,36.44,501000,0.0,1.0
2011-01-07,36.36,36.7791,35.76,36.2,269000,36.36,36.7791,35.76,36.2,269000,0.0,1.0
2011-01-10,37.72,37.94,36.0,36.21,361400,37.72,37.94,36.0,36.21,361400,0.0,1.0
2011-01-11,38.52,39.32,37.751,38.0,483100,38.52,39.32,37.751,38.0,483100,0.0,1.0
2011-01-12,38.15,39.0,37.83,39.0,372600,38.15,39.0,37.83,39.0,372600,0.0,1.0
2011-01-13,38.61,38.62,38.0,38.15,323100,38.61,38.62,38.0,38.15,323100,0.0,1.0
2011-01-14,38.56,38.63,37.73,38.32,537600,38.56,38.63,37.73,38.32,537600,0.0,1.0
2011-01-18,38.72,38.75,37.94,38.32,263000,38.72,38.75,37.94,38.32,263000,0.0,1.0
2011-01-19,37.72,38.98,37.6,38.64,509200,37.72,38.98,37.6,38.64,509200,0.0,1.0
2011-01-20,36.95,37.52,36.2201,37.35,381100,36.95,37.52,36.2201,37.35,381100,0.0,1.0
2011-01-21,35.97,37.92,35.75,37.07,305800,35.97,37.92,35.75,37.07,305800,0.0,1.0
2011-01-24,37.75,38.52,35.69,36.09,297400,37.75,38.52,35.69,36.09,297400,0.0,1.0
2011-01-25,36.49,37.31,36.13,37.31,291600,36.49,37.31,36.13,37.31,291600,0.0,1.0
2011-01-26,37.83,38.14,36.69,36.69,139400,37.83,38.14,36.69,36.69,139400,0.0,1.0
2011-01-27,36.68,37.79,36.49,37.79,252300,36.68,37.79,36.49,37.79,252300,0.0,1.0
2011-01-28,35.73,37.04,35.5019,36.57,235700,35.73,37.04,35.5019,36.57,235700,0.0,1.0
2011-01-31,36.32,36.54,35.96,35.96,338500,36.32,36.54,35.96,35.96,338500,0.0,1.0
2011-02-01,37.76,38.67,36.78,36.79,263400,37.76,38.67,36.78,36.79,263400,0.0,1.0
2011-02-02,37.33,37.6799,36.78,37.31,270600,37.33,37.6799,36.78,37.31,270600,0.0,1.0
2011-02-03,38.19,38.42,37.05,37.19,163800,38.19,38.42,37.05,37.19,163800,0.0,1.0
2011-02-04,38.06,38.32,37.83,38.13,165500,38.06,38.32,37.83,38.13,165500,0.0,1.0
2011-02-07,41.21,42.0,39.75,40.0,746600,41.21,42.0,39.75,40.0,746600,0.0,1.0
2011-02-08,40.4,41.0,39.9,40.99,264300,40.4,41.0,39.9,40.99,264300,0.0,1.0
2011-02-09,40.17,40.36,39.16,40.3,162200,40.17,40.36,39.16,40.3,162200,0.0,1.0
2011-02-10,39.84,40.68,39.33,39.88,239900,39.84,40.68,39.33,39.88,239900,0.0,1.0
2011-02-11,40.62,40.67,39.34,39.51,151000,40.62,40.67,39.34,39.51,151000,0.0,1.0
2011-02-14,40.6,41.209,40.39,40.78,132400,40.6,41.209,40.39,40.78,132400,0.0,1.0
2011-02-15,40.48,40.93,40.28,40.43,91000,40.48,40.93,40.28,40.43,91000,0.0,1.0
2011-02-16,40.97,41.25,40.406,40.63,108000,40.97,41.25,40.406,40.63,108000,0.0,1.0
2011-02-17,40.81,41.05,40.4,40.83,122200,40.81,41.05,40.4,40.83,122200,0.0,1.0
2011-02-18,40.8,41.62,40.25,41.62,231400,40.8,41.62,40.25,41.62,231400,0.0,1.0
2011-02-22,39.33,40.72,39.17,40.28,292600,39.33,40.72,39.17,40.28,292600,0.0,1.0
2011-02-23,37.94,39.28,36.76,39.15,687000,37.94,39.28,36.76,39.15,687000,0.0,1.0
2011-02-24,42.93,44.63,38.73,39.03,1163200,42.93,44.63,38.73,39.03,1163200,0.0,1.0
2011-02-25,45.12,45.47,43.25,44.57,493800,45.12,45.47,43.25,44.57,493800,0.0,1.0
2011-02-28,45.39,46.5,44.87,45.26,396700,45.39,46.5,44.87,45.26,396700,0.0,1.0
2011-03-01,43.54,45.33,43.13,44.82,629200,43.54,45.33,43.13,44.82,629200,0.0,1.0
2011-03-02,43.31,43.61,42.65,43.43,272200,43.31,43.61,42.65,43.43,272200,0.0,1.0
2011-03-03,44.81,44.88,43.91,43.96,315800,44.81,44.88,43.91,43.96,315800,0.0,1.0
2011-03-04,45.29,46.12,44.59,44.92,321000,45.29,46.12,44.59,44.92,321000,0.0,1.0
2011-03-07,45.0,45.65,44.12,45.64,407900,45.0,45.65,44.12,45.64,407900,0.0,1.0
2011-03-08,45.185,45.52,44.24,45.12,224900,45.185,45.52,44.24,45.12,224900,0.0,1.0
2011-03-09,45.31,45.5,44.4,44.95,229000,45.31,45.5,44.4,44.95,229000,0.0,1.0
2011-03-10,43.1,44.81,43.06,44.63,352700,43.1,44.81,43.06,44.63,352700,0.0,1.0
2011-03-11,43.16,43.63,42.051,42.58,237700,43.16,43.63,42.051,42.58,237700,0.0,1.0
2011-03-14,42.99,43.35,41.83,42.5,319700,42.99,43.35,41.83,42.5,319700,0.0,1.0
2011-03-15,43.43,44.0,41.0,41.52,372600,43.43,44.0,41.0,41.52,372600,0.0,1.0
2011-03-16,43.08,43.99,42.75,43.47,389200,43.08,43.99,42.75,43.47,389200,0.0,1.0
2011-03-17,48.72,49.42,43.58,44.0,1138700,48.72,49.42,43.58,44.0,1138700,0.0,1.0
2011-03-18,47.23,49.21,46.89,48.93,798800,47.23,49.21,46.89,48.93,798800,0.0,1.0
2011-03-21,49.74,49.99,47.9514,48.41,491000,49.74,49.99,47.9514,48.41,491000,0.0,1.0
2011-03-22,48.58,50.34,47.54,50.0,400700,48.58,50.34,47.54,50.0,400700,0.0,1.0
2011-03-23,51.14,51.36,47.7,48.62,688400,51.14,51.36,47.7,48.62,688400,0.0,1.0
2011-03-24,51.14,51.43,50.09,51.38,355100,51.14,51.43,50.09,51.38,355100,0.0,1.0
2011-03-25,52.49,54.2,52.42,52.52,725300,52.49,54.2,52.42,52.52,725300,0.0,1.0
2011-03-28,52.19,53.17,51.78,52.5,260100,52.19,53.17,51.78,52.5,260100,0.0,1.0
2011-03-29,53.13,53.37,51.59,52.05,204400,53.13,53.37,51.59,52.05,204400,0.0,1.0
2011-03-30,54.81,54.93,53.67,53.67,255500,54.81,54.93,53.67,53.67,255500,0.0,1.0
2011-03-31,55.04,55.39,54.72,54.84,410000,55.04,55.39,54.72,54.84,410000,0.0,1.0
2011-04-01,54.41,55.76,54.185,55.17,658600,54.41,55.76,54.185,55.17,658600,0.0,1.0
2011-04-04,54.39,55.39,54.01,55.38,301800,54.39,55.39,54.01,55.38,301800,0.0,1.0
2011-04-05,54.44,54.7,53.71,54.03,284100,54.44,54.7,53.71,54.03,284100,0.0,1.0
2011-04-06,54.02,54.94,53.57,54.61,310400,54.02,54.94,53.57,54.61,310400,0.0,1.0
2011-04-07,54.29,55.0,54.12,54.22,269700,54.29,55.0,54.12,54.22,269700,0.0,1.0
2011-04-08,54.25,54.95,53.57,54.81,286600,54.25,54.95,53.57,54.81,286600,0.0,1.0
2011-04-11,50.63,54.47,49.7,54.04,773400,50.63,54.47,49.7,54.04,773400,0.0,1.0
2011-04-12,49.85,51.24,47.43,49.92,883200,49.85,51.24,47.43,49.92,883200,0.0,1.0
2011-04-13,49.72,50.79,49.6,50.43,631800,49.72,50.79,49.6,50.43,631800,0.0,1.0
2011-04-14,47.65,49.05,47.12,49.05,583500,47.65,49.05,47.12,49.05,583500,0.0,1.0
2011-04-15,47.8,47.89,47.16,47.39,387700,47.8,47.89,47.16,47.39,387700,0.0,1.0
2011-04-18,46.05,47.48,44.82,46.68,685100,46.05,47.48,44.82,46.68,685100,0.0,1.0
2011-04-19,47.05,49.33,45.82,46.34,458400,47.05,49.33,45.82,46.34,458400,0.0,1.0
2011-04-20,49.84,50.2,48.28,48.43,538800,49.84,50.2,48.28,48.43,538800,0.0,1.0
2011-04-21,49.68,50.23,48.9001,49.97,172600,49.68,50.23,48.9001,49.97,172600,0.0,1.0
2011-04-25,48.73,50.16,48.28,49.83,291500,48.73,50.16,48.28,49.83,291500,0.0,1.0
2011-04-26,48.27,49.65,48.25,48.45,223100,48.27,49.65,48.25,48.45,223100,0.0,1.0
2011-04-27,47.49,48.52,46.41,48.52,305000,47.49,48.52,46.41,48.52,305000,0.0,1.0
2011-04-28,48.89,49.39,46.816,47.25,262900,48.89,49.39,46.816,47.25,262900,0.0,1.0
2011-04-29,48.6,49.2,48.13,49.0,239000,48.6,49.2,48.13,49.0,239000,0.0,1.0
2011-05-02,46.74,49.44,46.58,49.09,239000,46.74,49.44,46.58,49.09,239000,0.0,1.0
2011-05-03,45.0,46.75,44.36,46.34,927900,45.0,46.75,44.36,46.34,927900,0.0,1.0
2011-05-04,49.17,51.49,48.08,48.51,1381800,49.17,51.49,48.08,48.51,1381800,0.0,1.0
2011-05-05,48.38,49.78,46.0926,47.25,858100,48.38,49.78,46.0926,47.25,858100,0.0,1.0
2011-05-06,46.34,48.64,46.3,48.36,572200,46.34,48.64,46.3,48.36,572200,0.0,1.0
2011-05-09,48.4,48.52,46.25,46.41,267000,48.4,48.52,46.25,46.41,267000,0.0,1.0
2011-05-10,48.49,49.5,48.071,48.67,222800,48.49,49.5,48.071,48.67,222800,0.0,1.0
2011-05-11,45.12,48.89,45.07,48.51,316600,45.12,48.89,45.07,48.51,316600,0.0,1.0
2011-05-12,44.29,45.75,43.911,45.0,307800,44.29,45.75,43.911,45.0,307800,0.0,1.0
2011-05-13,43.96,44.75,43.2564,44.39,379200,43.96,44.75,43.2564,44.39,379200,0.0,1.0
2011-05-16,43.05,44.75,43.0,43.76,337600,43.05,44.75,43.0,43.76,337600,0.0,1.0
2011-05-17,42.66,43.28,42.0,42.0,271400,42.66,43.28,42.0,42.0,271400,0.0,1.0
2011-05-18,44.37,44.56,42.0,42.55,253000,44.37,44.56,42.0,42.55,253000,0.0,1.0
2011-05-19,45.06,45.65,44.42,44.87,282000,45.06,45.65,44.42,44.87,282000,0.0,1.0
2011-05-20,46.65,47.17,43.15,44.66,732600,46.65,47.17,43.15,44.66,732600,0.0,1.0
2011-05-23,42.77,45.45,42.44,45.45,571800,42.77,45.45,42.44,45.45,571800,0.0,1.0
2011-05-24,43.93,45.885,43.21,43.24,633900,43.93,45.885,43.21,43.24,633900,0.0,1.0
2011-05-25,45.46,45.89,43.27,43.74,336900,45.46,45.89,43.27,43.74,336900,0.0,1.0
2011-05-26,47.69,48.17,45.33,45.33,426900,47.69,48.17,45.33,45.33,426900,0.0,1.0
2011-05-27,47.68,49.2,47.32,48.08,371400,47.68,49.2,47.32,48.08,371400,0.0,1.0
2011-05-31,48.58,49.4,47.6,48.7,967200,48.58,49.4,47.6,48.7,967200,0.0,1.0
2011-06-01,47.26,48.87,46.67,48.66,606600,47.26,48.87,46.67,48.66,606600,0.0,1.0
2011-06-02,48.04,48.48,46.67,47.14,540300,48.04,48.48,46.67,47.14,540300,0.0,1.0
2011-06-03,47.64,48.57,46.66,47.31,478800,47.64,48.57,46.66,47.31,478800,0.0,1.0
2011-06-06,46.67,47.87,46.4,46.73,333400,46.67,47.87,46.4,46.73,333400,0.0,1.0
2011-06-07,47.01,47.65,46.508,47.22,207700,47.01,47.65,46.508,47.22,207700,0.0,1.0
2011-06-08,45.3,47.04,45.07,46.54,711200,45.3,47.04,45.07,46.54,711200,0.0,1.0
2011-06-09,46.13,46.35,45.06,45.53,356800,46.13,46.35,45.06,45.53,356800,0.0,1.0
2011-06-10,44.97,45.97,44.92,45.62,257400,44.97,45.97,44.92,45.62,257400,0.0,1.0
2011-06-13,44.62,46.15,44.27,45.14,218400,44.62,46.15,44.27,45.14,218400,0.0,1.0
2011-06-14,46.15,46.37,44.99,45.0,530600,46.15,46.37,44.99,45.0,530600,0.0,1.0
2011-06-15,45.19,46.71,45.0,45.59,235200,45.19,46.71,45.0,45.59,235200,0.0,1.0
2011-06-16,44.43,45.49,43.61,45.16,283000,44.43,45.49,43.61,45.16,283000,0.0,1.0
2011-06-17,44.66,47.08,44.23,44.77,402600,44.66,47.08,44.23,44.77,402600,0.0,1.0
2011-06-20,44.6,44.76,44.01,44.42,195400,44.6,44.76,44.01,44.42,195400,0.0,1.0
2011-06-21,47.62,47.83,45.04,45.15,319300,47.62,47.83,45.04,45.15,319300,0.0,1.0
2011-06-22,48.01,48.9,47.15,47.28,302900,48.01,48.9,47.15,47.28,302900,0.0,1.0
2011-06-23,48.27,48.51,45.5,46.92,242100,48.27,48.51,45.5,46.92,242100,0.0,1.0
2011-06-24,49.9,51.49,48.4,48.4,1371100,49.9,51.49,48.4,48.4,1371100,0.0,1.0
2011-06-27,49.83,50.22,48.825,49.92,202200,49.83,50.22,48.825,49.92,202200,0.0,1.0
2011-06-28,54.26,54.3,50.12,50.12,425400,54.26,54.3,50.12,50.12,425400,0.0,1.0
2011-06-29,53.85,54.37,52.98,54.3,399900,53.85,54.37,52.98,54.3,399900,0.0,1.0
2011-06-30,53.98,55.06,53.38,54.19,421400,53.98,55.06,53.38,54.19,421400,0.0,1.0
2011-07-01,57.58,58.06,53.33,53.77,518500,57.58,58.06,53.33,53.77,518500,0.0,1.0
2011-07-05,57.89,58.67,55.73,57.17,375200,57.89,58.67,55.73,57.17,375200,0.0,1.0
2011-07-06,57.47,57.89,56.25,57.89,307400,57.47,57.89,56.25,57.89,307400,0.0,1.0
2011-07-07,58.13,59.51,57.32,58.03,333300,58.13,59.51,57.32,58.03,333300,0.0,1.0
2011-07-08,59.32,59.54,56.0,57.01,375000,59.32,59.54,56.0,57.01,375000,0.0,1.0
2011-07-11,55.45,58.32,53.7,58.03,581400,55.45,58.32,53.7,58.03,581400,0.0,1.0
2011-07-12,55.2,55.83,54.7,55.03,404500,55.2,55.83,54.7,55.03,404500,0.0,1.0
2011-07-13,56.59,57.69,55.56,55.78,255200,56.59,57.69,55.56,55.78,255200,0.0,1.0
2011-07-14,56.06,58.24,55.0,56.97,462000,56.06,58.24,55.0,56.97,462000,0.0,1.0
2011-07-15,58.78,58.99,56.02,56.61,317100,58.78,58.99,56.02,56.61,317100,0.0,1.0
2011-07-18,58.34,58.53,57.68,58.28,404500,58.34,58.53,57.68,58.28,404500,0.0,1.0
2011-07-19,61.332,61.52,59.0,59.0,459100,61.332,61.52,59.0,59.0,459100,0.0,1.0
2011-07-20,60.79,61.43,60.08,61.43,418100,60.79,61.43,60.08,61.43,418100,0.0,1.0
2011-07-21,60.47,61.36,59.33,61.36,334700,60.47,61.36,59.33,61.36,334700,0.0,1.0
2011-07-22,60.46,60.99,59.34,60.81,355500,60.46,60.99,59.34,60.81,355500,0.0,1.0
2011-07-25,59.66,60.91,58.75,59.43,339400,59.66,60.91,58.75,59.43,339400,0.0,1.0
2011-07-26,58.78,60.67,57.72,60.01,388500,58.78,60.67,57.72,60.01,388500,0.0,1.0
2011-07-27,57.6,62.15,56.62,57.05,881700,57.6,62.15,56.62,57.05,881700,0.0,1.0
2011-07-28,53.1,57.12,52.77,57.12,1350300,53.1,57.12,52.77,57.12,1350300,0.0,1.0
2011-07-29,53.06,53.42,52.0,52.42,2077500,53.06,53.42,52.0,52.42,2077500,0.0,1.0
2011-08-01,52.69,55.5,52.15,54.79,855800,52.69,55.5,52.15,54.79,855800,0.0,1.0
2011-08-02,51.09,53.91,50.88,52.39,855200,51.09,53.91,50.88,52.39,855200,0.0,1.0
2011-08-03,52.62,53.2,49.43,51.14,1023900,52.62,53.2,49.43,51.14,1023900,0.0,1.0
2011-08-04,46.28,52.46,46.16,51.37,1068500,46.28,52.46,46.16,51.37,1068500,0.0,1.0
2011-08-05,44.31,47.99,43.47,47.24,980200,44.31,47.99,43.47,47.24,980200,0.0,1.0
2011-08-08,39.79,44.0,39.78,41.76,822600,39.79,44.0,39.78,41.76,822600,0.0,1.0
2011-08-09,45.83,46.21,40.38,41.52,984200,45.83,46.21,40.38,41.52,984200,0.0,1.0
2011-08-10,42.95,45.74,42.06,43.86,747000,42.95,45.74,42.06,43.86,747000,0.0,1.0
2011-08-11,47.37,48.19,42.0401,43.35,776000,47.37,48.19,42.0401,43.35,776000,0.0,1.0
2011-08-12,46.99,48.567,46.36,48.09,826100,46.99,48.567,46.36,48.09,826100,0.0,1.0
2011-08-15,48.11,48.41,46.57,48.38,508900,48.11,48.41,46.57,48.38,508900,0.0,1.0
2011-08-16,46.03,47.56,45.01,47.4,774200,46.03,47.56,45.01,47.4,774200,0.0,1.0
2011-08-17,44.94,46.59,44.0,46.28,354200,44.94,46.59,44.0,46.28,354200,0.0,1.0
2011-08-18,40.97,43.5,40.28,42.5,531700,40.97,43.5,40.28,42.5,531700,0.0,1.0
2011-08-19,39.03,42.32,38.93,39.64,567900,39.03,42.32,38.93,39.64,567900,0.0,1.0
2011-08-22,38.0,40.7,37.67,40.55,769200,38.0,40.7,37.67,40.55,769200,0.0,1.0
2011-08-23,42.05,42.16,37.91,38.53,708300,42.05,42.16,37.91,38.53,708300,0.0,1.0
2011-08-24,43.23,43.46,41.16,41.82,551400,43.23,43.46,41.16,41.82,551400,0.0,1.0
2011-08-25,40.53,44.23,40.28,43.58,715100,40.53,44.23,40.28,43.58,715100,0.0,1.0
2011-08-26,43.61,43.95,39.41,39.88,693300,43.61,43.95,39.41,39.88,693300,0.0,1.0
2011-08-29,46.88,47.35,43.57,44.49,461400,46.88,47.35,43.57,44.49,461400,0.0,1.0
2011-08-30,48.56,49.2,45.72,46.19,675700,48.56,49.2,45.72,46.19,675700,0.0,1.0
2011-08-31,47.29,49.61,46.17,48.98,472800,47.29,49.61,46.17,48.98,472800,0.0,1.0
2011-09-01,46.13,48.61,45.9101,47.44,356900,46.13,48.61,45.9101,47.44,356900,0.0,1.0
2011-09-02,45.43,46.19,44.505,44.61,446600,45.43,46.19,44.505,44.61,446600,0.0,1.0
2011-09-06,45.87,45.97,43.05,43.51,417200,45.87,45.97,43.05,43.51,417200,0.0,1.0
2011-09-07,50.17,51.05,46.4559,46.92,861300,50.17,51.05,46.4559,46.92,861300,0.0,1.0
2011-09-08,49.1,51.576,48.8,49.62,560500,49.1,51.576,48.8,49.62,560500,0.0,1.0
2011-09-09,46.59,48.95,45.96,48.55,463000,46.59,48.95,45.96,48.55,463000,0.0,1.0
2011-09-12,47.27,47.85,44.45,45.89,556500,47.27,47.85,44.45,45.89,556500,0.0,1.0
2011-09-13,49.76,50.15,46.79,47.45,532700,49.76,50.15,46.79,47.45,532700,0.0,1.0
2011-09-14,51.4,52.5,48.8,50.29,440800,51.4,52.5,48.8,50.29,440800,0.0,1.0
2011-09-15,53.2,53.58,51.21,51.98,556100,53.2,53.58,51.21,51.98,556100,0.0,1.0
2011-09-16,53.44,53.62,52.49,53.38,610100,53.44,53.62,52.49,53.38,610100,0.0,1.0
2011-09-19,56.12,56.8,51.15,52.25,855500,56.12,56.8,51.15,52.25,855500,0.0,1.0
2011-09-20,52.79,56.88,52.48,56.13,747300,52.79,56.88,52.48,56.13,747300,0.0,1.0
2011-09-21,50.96,54.705,50.9,52.94,435800,50.96,54.705,50.9,52.94,435800,0.0,1.0
2011-09-22,46.55,49.49,45.69,48.67,1145600,46.55,49.49,45.69,48.67,1145600,0.0,1.0
2011-09-23,46.66,48.58,45.25,46.5,683100,46.66,48.58,45.25,46.5,683100,0.0,1.0
2011-09-26,46.68,47.15,43.46,46.82,776000,46.68,47.15,43.46,46.82,776000,0.0,1.0
2011-09-27,48.35,50.25,47.8,48.02,472000,48.35,50.25,47.8,48.02,472000,0.0,1.0
2011-09-28,46.73,48.98,46.5008,48.47,391200,46.73,48.98,46.5008,48.47,391200,0.0,1.0
2011-09-29,45.39,48.5,42.83,47.63,862800,45.39,48.5,42.83,47.63,862800,0.0,1.0
2011-09-30,42.18,45.66,42.09,44.24,543900,42.18,45.66,42.09,44.24,543900,0.0,1.0
2011-10-03,37.35,42.75,37.01,42.49,1217100,37.35,42.75,37.01,42.49,1217100,0.0,1.0
2011-10-04,39.49,39.65,35.75,36.92,999700,39.49,39.65,35.75,36.92,999700,0.0,1.0
2011-10-05,42.58,42.85,38.03,39.52,663100,42.58,42.85,38.03,39.52,663100,0.0,1.0
2011-10-06,46.07,46.77,42.02,42.57,981400,46.07,46.77,42.02,42.57,981400,0.0,1.0
2011-10-07,45.46,47.47,44.841,46.44,611600,45.46,47.47,44.841,46.44,611600,0.0,1.0
2011-10-10,48.57,48.94,46.72,46.72,390000,48.57,48.94,46.72,46.72,390000,0.0,1.0
2011-10-11,49.94,50.1,47.49,48.02,562000,49.94,50.1,47.49,48.02,562000,0.0,1.0
2011-10-12,51.17,52.11,50.01,50.25,798500,51.17,52.11,50.01,50.25,798500,0.0,1.0
2011-10-13,51.82,52.1,49.55,50.52,381300,51.82,52.1,49.55,50.52,381300,0.0,1.0
2011-10-14,53.26,53.74,52.16,52.91,308500,53.26,53.74,52.16,52.91,308500,0.0,1.0
2011-10-17,50.76,52.99,50.45,52.99,335900,50.76,52.99,50.45,52.99,335900,0.0,1.0
2011-10-18,52.48,53.07,49.3,51.32,453500,52.48,53.07,49.3,51.32,453500,0.0,1.0
2011-10-19,50.84,53.49,50.59,52.2,362600,50.84,53.49,50.59,52.2,362600,0.0,1.0
2011-10-20,50.0,50.87,48.09,50.87,528200,50.0,50.87,48.09,50.87,528200,0.0,1.0
2011-10-21,53.18,53.19,51.06,51.38,380800,53.18,53.19,51.06,51.38,380800,0.0,1.0
2011-10-24,55.49,56.12,53.5001,53.51,387100,55.49,56.12,53.5001,53.51,387100,0.0,1.0
2011-10-25,53.09,55.21,52.74,54.79,289700,53.09,55.21,52.74,54.79,289700,0.0,1.0
2011-10-26,56.31,57.12,54.7,54.7,1116000,56.31,57.12,54.7,54.7,1116000,0.0,1.0
2011-10-27,56.27,59.95,50.67,59.32,2259600,56.27,59.95,50.67,59.32,2259600,0.0,1.0
2011-10-28,57.83,58.6,54.85,55.96,763300,57.83,58.6,54.85,55.96,763300,0.0,1.0
2011-10-31,56.51,58.47,56.12,56.57,484600,56.51,58.47,56.12,56.57,484600,0.0,1.0
2011-11-01,54.81,56.64,53.25,54.5,636400,54.81,56.64,53.25,54.5,636400,0.0,1.0
2011-11-02,57.13,57.27,55.06,55.95,536000,57.13,57.27,55.06,55.95,536000,0.0,1.0
2011-11-03,59.79,59.99,56.38,57.49,596100,59.79,59.99,56.38,57.49,596100,0.0,1.0
2011-11-04,59.59,60.0,58.03,58.97,455000,59.59,60.0,58.03,58.97,455000,0.0,1.0
2011-11-07,59.05,59.86,57.36,59.66,239300,59.05,59.86,57.36,59.66,239300,0.0,1.0
2011-11-08,59.36,59.81,57.19,59.64,374500,59.36,59.81,57.19,59.64,374500,0.0,1.0
2011-11-09,55.35,58.12,55.0,57.1,373900,55.35,58.12,55.0,57.1,373900,0.0,1.0
2011-11-10,56.86,57.59,55.24,56.43,417700,56.86,57.59,55.24,56.43,417700,0.0,1.0
2011-11-11,59.32,59.49,57.8325,58.13,349700,59.32,59.49,57.8325,58.13,349700,0.0,1.0
2011-11-14,59.23,60.466,58.55,58.83,604600,59.23,60.466,58.55,58.83,604600,0.0,1.0
2011-11-15,62.28,62.4,58.12,58.92,648500,62.28,62.4,58.12,58.92,648500,0.0,1.0
2011-11-16,61.69,63.6,61.04,61.55,592500,61.69,63.6,61.04,61.55,592500,0.0,1.0
2011-11-17,56.88,61.81,56.41,61.78,681300,56.88,61.81,56.41,61.78,681300,0.0,1.0
2011-11-18,57.5,58.5582,56.1,57.5,462900,57.5,58.5582,56.1,57.5,462900,0.0,1.0
2011-11-21,55.62,56.32,53.88,56.02,472300,55.62,56.32,53.88,56.02,472300,0.0,1.0
2011-11-22,56.22,57.2692,54.18,54.79,409000,56.22,57.2692,54.18,54.79,409000,0.0,1.0
2011-11-23,53.61,55.38,52.5,55.22,387500,53.61,55.38,52.5,55.22,387500,0.0,1.0
2011-11-25,53.92,54.69,52.96,53.22,164600,53.92,54.69,52.96,53.22,164600,0.0,1.0
2011-11-28,57.13,57.7,55.5,56.41,430500,57.13,57.7,55.5,56.41,430500,0.0,1.0
2011-11-29,57.82,58.6,56.056,57.46,294400,57.82,58.6,56.056,57.46,294400,0.0,1.0
2011-11-30,60.86,61.4992,59.12,60.59,672800,60.86,61.4992,59.12,60.59,672800,0.0,1.0
2011-12-01,60.95,62.9392,59.97,60.89,486300,60.95,62.9392,59.97,60.89,486300,0.0,1.0
2011-12-02,60.31,62.42,59.71,62.0,484500,60.31,62.42,59.71,62.0,484500,0.0,1.0
2011-12-05,60.42,62.08,59.45,61.93,429500,60.42,62.08,59.45,61.93,429500,0.0,1.0
2011-12-06,62.28,62.629,60.19,60.44,373100,62.28,62.629,60.19,60.44,373100,0.0,1.0
2011-12-07,61.43,62.01,60.22,61.66,305500,61.43,62.01,60.22,61.66,305500,0.0,1.0
2011-12-08,59.02,61.42,58.83,60.49,262700,59.02,61.42,58.83,60.49,262700,0.0,1.0
2011-12-09,62.86,63.74,59.61,59.98,495300,62.86,63.74,59.61,59.98,495300,0.0,1.0
2011-12-12,60.93,62.0,59.2808,61.25,401500,60.93,62.0,59.2808,61.25,401500,0.0,1.0
2011-12-13,58.21,62.2,57.69,61.75,365700,58.21,62.2,57.69,61.75,365700,0.0,1.0
2011-12-14,55.05,58.0,53.55,57.35,729500,55.05,58.0,53.55,57.35,729500,0.0,1.0
2011-12-15,54.97,56.17,54.01,56.09,280400,54.97,56.17,54.01,56.09,280400,0.0,1.0
2011-12-16,55.45,56.26,54.4,55.51,526600,55.45,56.26,54.4,55.51,526600,0.0,1.0
2011-12-19,55.14,57.11,54.8,56.12,386500,55.14,57.11,54.8,56.12,386500,0.0,1.0
2011-12-20,57.59,57.6,56.31,56.42,505700,57.59,57.6,56.31,56.42,505700,0.0,1.0
2011-12-21,55.3,57.45,54.42,57.45,450300,55.3,57.45,54.42,57.45,450300,0.0,1.0
2011-12-22,55.43,56.43,55.22,55.46,367900,55.43,56.43,55.22,55.46,367900,0.0,1.0
2011-12-23,55.65,56.16,55.48,55.79,248800,55.65,56.16,55.48,55.79,248800,0.0,1.0
2011-12-27,55.88,56.27,55.26,55.33,195900,55.88,56.27,55.26,55.33,195900,0.0,1.0
2011-12-28,54.41,56.02,53.44,56.02,256000,54.41,56.02,53.44,56.02,256000,0.0,1.0
2011-12-29,54.58,55.8888,53.65,53.65,179700,54.58,55.8888,53.65,53.65,179700,0.0,1.0
2011-12-30,54.07,54.43,53.31,54.3,343200,54.07,54.43,53.31,54.3,343200,0.0,1.0
2012-01-03,55.93,57.39,55.83,56.09,306000,55.93,57.39,55.83,56.09,306000,0.0,1.0
2012-01-04,57.54,57.97,55.34,55.62,381800,57.54,57.97,55.34,55.62,381800,0.0,1.0
2012-01-05,56.64,57.23,55.64,57.17,207200,56.64,57.23,55.64,57.17,207200,0.0,1.0
2012-01-06,56.14,57.34,55.92,56.66,175500,56.14,57.34,55.92,56.66,175500,0.0,1.0
2012-01-09,56.25,57.28,56.01,56.58,152800,56.25,57.28,56.01,56.58,152800,0.0,1.0
2012-01-10,57.86,58.95,56.54,57.49,283100,57.86,58.95,56.54,57.49,283100,0.0,1.0
2012-01-11,57.77,58.5,57.61,57.61,209500,57.77,58.5,57.61,57.61,209500,0.0,1.0
2012-01-12,60.11,60.17,57.44,58.07,404100,60.11,60.17,57.44,58.07,404100,0.0,1.0
2012-01-13,59.78,60.13,58.66,59.13,383700,59.78,60.13,58.66,59.13,383700,0.0,1.0
2012-01-17,59.15,60.88,59.09,60.01,357900,59.15,60.88,59.09,60.01,357900,0.0,1.0
2012-01-18,61.45,61.55,59.12,59.21,303200,61.45,61.55,59.12,59.21,303200,0.0,1.0
2012-01-19,61.5,63.1899,61.06,62.0,529400,61.5,63.1899,61.06,62.0,529400,0.0,1.0
2012-01-20,58.15,61.585,58.1,61.24,360500,58.15,61.585,58.1,61.24,360500,0.0,1.0
2012-01-23,57.03,58.6,56.96,58.5,476500,57.03,58.6,56.96,58.5,476500,0.0,1.0
2012-01-24,55.68,56.89,55.0,56.28,640300,55.68,56.89,55.0,56.28,640300,0.0,1.0
2012-01-25,56.07,56.61,55.03,55.29,574400,56.07,56.61,55.03,55.29,574400,0.0,1.0
2012-01-26,57.39,58.23,56.45,56.68,349100,57.39,58.23,56.45,56.68,349100,0.0,1.0
2012-01-27,57.63,58.27,57.1,57.14,229000,57.63,58.27,57.1,57.14,229000,0.0,1.0
2012-01-30,56.35,57.14,55.74,57.12,330600,56.35,57.14,55.74,57.12,330600,0.0,1.0
2012-01-31,55.76,57.189,55.13,56.59,334000,55.76,57.189,55.13,56.59,334000,0.0,1.0
2012-02-01,59.75,59.96,55.65,56.44,623000,59.75,59.96,55.65,56.44,623000,0.0,1.0
2012-02-02,60.16,60.27,59.55,59.98,463100,60.16,60.27,59.55,59.98,463100,0.0,1.0
2012-02-03,61.21,61.659,60.01,61.2,304900,61.21,61.659,60.01,61.2,304900,0.0,1.0
2012-02-06,59.98,61.72,59.67,60.92,728700,59.98,61.72,59.67,60.92,728700,0.0,1.0
2012-02-07,57.22,60.25,56.97,59.98,799500,57.22,60.25,56.97,59.98,799500,0.0,1.0
2012-02-08,56.88,58.19,56.0,57.25,512000,56.88,58.19,56.0,57.25,512000,0.0,1.0
2012-02-09,58.055,58.75,56.901,57.07,478600,58.055,58.75,56.901,57.07,478600,0.0,1.0
2012-02-10,57.735,58.18,55.9,57.03,391800,57.735,58.18,55.9,57.03,391800,0.0,1.0
2012-02-13,60.24,60.32,58.0,58.3,586400,60.24,60.32,58.0,58.3,586400,0.0,1.0
2012-02-14,60.37,61.62,59.1,59.68,718600,60.37,61.62,59.1,59.68,718600,0.0,1.0
2012-02-15,59.3,61.3,58.98,60.65,441300,59.3,61.3,58.98,60.65,441300,0.0,1.0
2012-02-16,61.84,61.87,59.13,59.13,468300,61.84,61.87,59.13,59.13,468300,0.0,1.0
2012-02-17,61.95,62.36,61.32,61.96,351100,61.95,62.36,61.32,61.96,351100,0.0,1.0
2012-02-21,62.19,63.1868,61.31,61.85,385900,62.19,63.1868,61.31,61.85,385900,0.0,1.0
2012-02-22,62.29,62.75,61.78,61.79,371300,62.29,62.75,61.78,61.79,371300,0.0,1.0
2012-02-23,66.21,66.29,62.32,62.48,956800,66.21,66.29,62.32,62.48,956800,0.0,1.0
2012-02-24,64.42,68.44,64.11,66.55,1017200,64.42,68.44,64.11,66.55,1017200,0.0,1.0
2012-02-27,65.38,66.19,63.717,64.57,827900,65.38,66.19,63.717,64.57,827900,0.0,1.0
2012-02-28,70.0,70.94,61.2901,62.5,1806000,70.0,70.94,61.2901,62.5,1806000,0.0,1.0
2012-02-29,68.39,70.26,66.94,69.37,1028000,68.39,70.26,66.94,69.37,1028000,0.0,1.0
2012-03-01,70.03,70.36,68.0,68.88,788200,70.03,70.36,68.0,68.88,788200,0.0,1.0
2012-03-02,67.96,70.38,66.67,69.66,809900,67.96,70.38,66.67,69.66,809900,0.0,1.0
2012-03-05,68.82,68.86,67.326,68.23,471100,68.82,68.86,67.326,68.23,471100,0.0,1.0
2012-03-06,66.37,68.48,65.57,67.32,630900,66.37,68.48,65.57,67.32,630900,0.0,1.0
2012-03-07,69.48,69.66,66.48,66.5,512400,69.48,69.66,66.48,66.5,512400,0.0,1.0
2012-03-08,71.77,72.29,69.43,69.88,551300,71.77,72.29,69.43,69.88,551300,0.0,1.0
2012-03-09,73.55,73.9,71.0,71.56,660500,73.55,73.9,71.0,71.56,660500,0.0,1.0
2012-03-12,72.62,74.14,72.16,73.8,689700,72.62,74.14,72.16,73.8,689700,0.0,1.0
2012-03-13,72.9,73.75,72.2,73.18,727100,72.9,73.75,72.2,73.18,727100,0.0,1.0
2012-03-14,72.03,73.38,70.87,72.9,475100,72.03,73.38,70.87,72.9,475100,0.0,1.0
2012-03-15,73.61,73.9,71.83,72.7,315700,73.61,73.9,71.83,72.7,315700,0.0,1.0
2012-03-16,74.4,75.0,72.7801,73.87,377600,74.4,75.0,72.7801,73.87,377600,0.0,1.0
2012-03-19,75.76,76.36,73.99,74.69,359900,75.76,76.36,73.99,74.69,359900,0.0,1.0
2012-03-20,73.92,75.3,73.28,74.66,416000,73.92,75.3,73.28,74.66,416000,0.0,1.0
2012-03-21,74.14,75.44,73.75,74.38,290700,74.14,75.44,73.75,74.38,290700,0.0,1.0
2012-03-22,72.83,73.75,71.21,73.5,446500,72.83,73.75,71.21,73.5,446500,0.0,1.0
2012-03-23,73.43,73.93,72.01,72.67,359200,73.43,73.93,72.01,72.67,359200,0.0,1.0
2012-03-26,74.8,75.25,73.94,74.38,276100,74.8,75.25,73.94,74.38,276100,0.0,1.0
2012-03-27,74.63,75.1899,74.19,74.7,324500,74.63,75.1899,74.19,74.7,324500,0.0,1.0
2012-03-28,73.58,75.25,71.95,74.94,742300,73.58,75.25,71.95,74.94,742300,0.0,1.0
2012-03-29,73.47,73.66,71.98,72.68,341100,73.47,73.66,71.98,72.68,341100,0.0,1.0
2012-03-30,73.33,74.33,72.44,74.03,321800,73.33,74.33,72.44,74.03,321800,0.0,1.0
2012-04-02,72.99,73.33,72.15,73.05,419800,72.99,73.33,72.15,73.05,419800,0.0,1.0
2012-04-03,74.1,74.78,72.59,72.8,368100,74.1,74.78,72.59,72.8,368100,0.0,1.0
2012-04-04,71.78,73.08,70.81,72.97,369400,71.78,73.08,70.81,72.97,369400,0.0,1.0
2012-04-05,72.04,72.69,71.53,71.66,229700,72.04,72.69,71.53,71.66,229700,0.0,1.0
2012-04-09,70.36,71.09,70.0,70.42,265200,70.36,71.09,70.0,70.42,265200,0.0,1.0
2012-04-10,68.36,70.396,67.66,70.27,512000,68.36,70.396,67.66,70.27,512000,0.0,1.0
2012-04-11,69.33,69.75,68.81,69.3,244200,69.33,69.75,68.81,69.3,244200,0.0,1.0
2012-04-12,71.37,71.99,69.2,69.29,346400,71.37,71.99,69.2,69.29,346400,0.0,1.0
2012-04-13,71.49,72.12,70.07,70.91,328100,71.49,72.12,70.07,70.91,328100,0.0,1.0
2012-04-16,70.6,72.71,70.52,72.7,396500,70.6,72.71,70.52,72.7,396500,0.0,1.0
2012-04-17,73.07,75.33,71.3,71.44,573100,73.07,75.33,71.3,71.44,573100,0.0,1.0
2012-04-18,73.45,74.22,72.101,73.13,261300,73.45,74.22,72.101,73.13,261300,0.0,1.0
2012-04-19,72.5,74.45,71.52,73.49,252300,72.5,74.45,71.52,73.49,252300,0.0,1.0
2012-04-20,72.77,73.59,72.2,73.59,326200,72.77,73.59,72.2,73.59,326200,0.0,1.0
2012-04-23,69.93,71.43,69.5,71.43,621200,69.93,71.43,69.5,71.43,621200,0.0,1.0
2012-04-24,68.47,69.93,68.18,69.57,540700,68.47,69.93,68.18,69.57,540700,0.0,1.0
2012-04-25,69.05,69.85,68.99,69.85,570900,69.05,69.85,68.99,69.85,570900,0.0,1.0
2012-04-26,76.36,77.92,68.0,69.54,1132800,76.36,77.92,68.0,69.54,1132800,0.0,1.0
2012-04-27,77.48,79.29,76.37,77.96,645900,77.48,79.29,76.37,77.96,645900,0.0,1.0
2012-04-30,76.43,77.98,75.16,77.98,657100,76.43,77.98,75.16,77.98,657100,0.0,1.0
2012-05-01,76.65,79.15,75.6,76.36,545500,76.65,79.15,75.6,76.36,545500,0.0,1.0
2012-05-02,77.39,78.47,75.92,75.96,317800,77.39,78.47,75.92,75.96,317800,0.0,1.0
2012-05-03,75.86,78.13,74.68,77.48,433400,75.86,78.13,74.68,77.48,433400,0.0,1.0
2012-05-04,73.37,75.57,72.84,75.5,493500,73.37,75.57,72.84,75.5,493500,0.0,1.0
2012-05-07,72.2,72.8,70.64,72.76,701800,72.2,72.8,70.64,72.76,701800,0.0,1.0
2012-05-08,69.21,71.37,67.591,71.37,1019500,69.21,71.37,67.591,71.37,1019500,0.0,1.0
2012-05-09,69.51,70.519,67.41,67.94,559500,69.51,70.519,67.41,67.94,559500,0.0,1.0
2012-05-10,69.8,71.17,68.6201,70.53,426000,69.8,71.17,68.6201,70.53,426000,0.0,1.0
2012-05-11,70.15,71.26,68.67,68.67,283800,70.15,71.26,68.67,68.67,283800,0.0,1.0
2012-05-14,67.02,69.5445,67.0,68.88,522100,67.02,69.5445,67.0,68.88,522100,0.0,1.0
2012-05-15,66.66,68.84,66.06,67.0,597000,66.66,68.84,66.06,67.0,597000,0.0,1.0
2012-05-16,66.13,68.67,65.78,67.16,627500,66.13,68.67,65.78,67.16,627500,0.0,1.0
2012-05-17,62.94,65.9992,62.44,65.7,783800,62.94,65.9992,62.44,65.7,783800,0.0,1.0
2012-05-18,62.67,63.89,62.1,63.01,422200,62.67,63.89,62.1,63.01,422200,0.0,1.0
2012-05-21,66.42,66.73,62.64,62.64,421500,66.42,66.73,62.64,62.64,421500,0.0,1.0
2012-05-22,66.29,68.5,65.66,66.7,359300,66.29,68.5,65.66,66.7,359300,0.0,1.0
2012-05-23,67.15,67.7,63.95,65.2,327000,67.15,67.7,63.95,65.2,327000,0.0,1.0
2012-05-24,65.47,67.41,64.7101,67.18,298100,65.47,67.41,64.7101,67.18,298100,0.0,1.0
2012-05-25,64.14,65.86,63.84,65.54,347400,64.14,65.86,63.84,65.54,347400,0.0,1.0
2012-05-29,66.98,68.49,65.015,65.08,367400,66.98,68.49,65.015,65.08,367400,0.0,1.0
2012-05-30,65.61,66.31,64.48,65.84,339500,65.61,66.31,64.48,65.84,339500,0.0,1.0
2012-05-31,62.46,65.61,61.77,65.4,571500,62.46,65.61,61.77,65.4,571500,0.0,1.0
2012-06-01,60.67,61.73,60.14,60.8,456200,60.67,61.73,60.14,60.8,456200,0.0,1.0
2012-06-04,60.16,62.74,59.29,61.43,515000,60.16,62.74,59.29,61.43,515000,0.0,1.0
2012-06-05,61.26,61.77,59.675,59.71,777100,61.26,61.77,59.675,59.71,777100,0.0,1.0
2012-06-06,64.09,64.22,61.73,61.96,554900,64.09,64.22,61.73,61.96,554900,0.0,1.0
2012-06-07,62.15,66.01,62.13,65.5,538100,62.15,66.01,62.13,65.5,538100,0.0,1.0
2012-06-08,63.91,64.275,60.38,61.71,581800,63.91,64.275,60.38,61.71,581800,0.0,1.0
2012-06-11,61.87,65.51,61.83,64.99,354200,61.87,65.51,61.83,64.99,354200,0.0,1.0
2012-06-12,64.82,65.1291,62.46,63.58,643900,64.82,65.1291,62.46,63.58,643900,0.0,1.0
2012-06-13,63.07,65.4282,62.52,64.75,545100,63.07,65.4282,62.52,64.75,545100,0.0,1.0
2012-06-14,64.19,65.26,62.26,63.0,397900,64.19,65.26,62.26,63.0,397900,0.0,1.0
2012-06-15,64.6,65.55,63.91,64.19,348500,64.6,65.55,63.91,64.19,348500,0.0,1.0
2012-06-18,65.06,65.1282,62.93,64.15,377600,65.06,65.1282,62.93,64.15,377600,0.0,1.0
2012-06-19,67.16,68.66,65.38,65.55,462600,67.16,68.66,65.38,65.55,462600,0.0,1.0
2012-06-20,65.55,67.16,65.09,67.16,362800,65.55,67.16,65.09,67.16,362800,0.0,1.0
2012-06-21,62.18,65.7295,61.55,65.49,614700,62.18,65.7295,61.55,65.49,614700,0.0,1.0
2012-06-22,61.83,62.94,60.83,62.53,673500,61.83,62.94,60.83,62.53,673500,0.0,1.0
2012-06-25,60.03,61.26,59.71,60.84,496900,60.03,61.26,59.71,60.84,496900,0.0,1.0
2012-06-26,62.13,62.7999,59.96,59.96,334900,62.13,62.7999,59.96,59.96,334900,0.0,1.0
2012-06-27,64.82,65.0,62.56,62.56,494600,64.82,65.0,62.56,62.56,494600,0.0,1.0
2012-06-28,65.11,65.82,63.84,64.44,366300,65.11,65.82,63.84,64.44,366300,0.0,1.0
2012-06-29,68.76,69.07,66.72,67.0,428000,68.76,69.07,66.72,67.0,428000,0.0,1.0
2012-07-02,67.95,69.78,66.9705,68.69,445800,67.95,69.78,66.9705,68.69,445800,0.0,1.0
2012-07-03,69.0,69.25,67.57,67.77,177400,69.0,69.25,67.57,67.77,177400,0.0,1.0
2012-07-05,68.38,69.435,68.07,69.11,365100,68.38,69.435,68.07,69.11,365100,0.0,1.0
2012-07-06,66.98,67.8,66.13,67.8,262300,66.98,67.8,66.13,67.8,262300,0.0,1.0
2012-07-09,66.81,67.38,65.95,66.64,192500,66.81,67.38,65.95,66.64,192500,0.0,1.0
2012-07-10,65.2,67.809,64.6,67.56,421900,65.2,67.809,64.6,67.56,421900,0.0,1.0
2012-07-11,63.67,65.2,62.86,65.2,410800,63.67,65.2,62.86,65.2,410800,0.0,1.0
2012-07-12,62.1,63.35,61.03,63.0,941300,62.1,63.35,61.03,63.0,941300,0.0,1.0
2012-07-13,64.11,64.59,62.71,62.85,423800,64.11,64.59,62.71,62.85,423800,0.0,1.0
2012-07-16,63.07,64.21,62.82,63.71,185900,63.07,64.21,62.82,63.71,185900,0.0,1.0
2012-07-17,63.12,65.29,62.03,63.78,530600,63.12,65.29,62.03,63.78,530600,0.0,1.0
2012-07-18,64.12,65.71,62.29,62.6,310600,64.12,65.71,62.29,62.6,310600,0.0,1.0
2012-07-19,66.62,67.29,64.73,64.73,452900,66.62,67.29,64.73,64.73,452900,0.0,1.0
2012-07-20,65.09,66.52,64.675,65.57,438900,65.09,66.52,64.675,65.57,438900,0.0,1.0
2012-07-23,62.62,63.43,62.0,63.17,387200,62.62,63.43,62.0,63.17,387200,0.0,1.0
2012-07-24,62.43,63.52,61.77,62.67,576700,62.43,63.52,61.77,62.67,576700,0.0,1.0
2012-07-25,62.64,64.01,61.92,63.04,266200,62.64,64.01,61.92,63.04,266200,0.0,1.0
2012-07-26,64.02,64.4799,63.103,64.07,243300,64.02,64.4799,63.103,64.07,243300,0.0,1.0
2012-07-27,66.58,67.33,63.95,64.47,378500,66.58,67.33,63.95,64.47,378500,0.0,1.0
2012-07-30,65.78,67.2799,64.94,66.72,296100,65.78,67.2799,64.94,66.72,296100,0.0,1.0
2012-07-31,64.86,67.11,64.77,65.26,288400,64.86,67.11,64.77,65.26,288400,0.0,1.0
2012-08-01,62.06,65.64,61.98,65.59,813800,62.06,65.64,61.98,65.59,813800,0.0,1.0
2012-08-02,62.74,64.17,59.0,60.0,1171500,62.74,64.17,59.0,60.0,1171500,0.0,1.0
2012-08-03,66.36,66.72,63.31,63.31,698500,66.36,66.72,63.31,63.31,698500,0.0,1.0
2012-08-06,67.81,68.41,65.8,66.3,371100,67.81,68.41,65.8,66.3,371100,0.0,1.0
2012-08-07,67.86,69.21,67.72,68.49,408300,67.86,69.21,67.72,68.49,408300,0.0,1.0
2012-08-08,67.78,68.5,66.65,67.29,272800,67.78,68.5,66.65,67.29,272800,0.0,1.0
2012-08-09,69.24,70.1,67.55,67.78,626600,69.24,70.1,67.55,67.78,626600,0.0,1.0
2012-08-10,69.84,70.02,68.08,68.91,469900,69.84,70.02,68.08,68.91,469900,0.0,1.0
2012-08-13,70.64,71.39,69.122,69.8,690500,70.64,71.39,69.122,69.8,690500,0.0,1.0
2012-08-14,70.34,71.27,69.805,70.69,458800,70.34,71.27,69.805,70.69,458800,0.0,1.0
2012-08-15,71.15,71.32,69.53,70.12,282500,71.15,71.32,69.53,70.12,282500,0.0,1.0
2012-08-16,73.16,73.5,70.48,71.19,368500,73.16,73.5,70.48,71.19,368500,0.0,1.0
2012-08-17,73.95,74.47,73.01,73.29,476100,73.95,74.47,73.01,73.29,476100,0.0,1.0
2012-08-20,73.33,74.02,72.32,73.93,351800,73.33,74.02,72.32,73.93,351800,0.0,1.0
2012-08-21,72.75,74.35,72.3,73.33,339300,72.75,74.35,72.3,73.33,339300,0.0,1.0
2012-08-22,71.51,72.84,70.14,72.81,443400,71.51,72.84,70.14,72.81,443400,0.0,1.0
2012-08-23,71.11,72.386,70.9,71.46,281600,71.11,72.386,70.9,71.46,281600,0.0,1.0
2012-08-24,70.31,71.53,69.776,70.73,197900,70.31,71.53,69.776,70.73,197900,0.0,1.0
2012-08-27,71.26,71.308,69.52,70.78,428100,71.26,71.308,69.52,70.78,428100,0.0,1.0
2012-08-28,70.12,71.27,69.36,71.06,345200,70.12,71.27,69.36,71.06,345200,0.0,1.0
2012-08-29,69.64,70.3,68.6301,70.12,287900,69.64,70.3,68.6301,70.12,287900,0.0,1.0
2012-08-30,69.12,69.65,67.9701,68.94,280200,69.12,69.65,67.9701,68.94,280200,0.0,1.0
2012-08-31,69.8,70.75,69.2,70.11,292800,69.8,70.75,69.2,70.11,292800,0.0,1.0
2012-09-04,71.26,71.79,69.98,70.17,653300,71.26,71.79,69.98,70.17,653300,0.0,1.0
2012-09-05,69.21,71.4899,69.0,70.99,508300,69.21,71.4899,69.0,70.99,508300,0.0,1.0
2012-09-06,72.47,73.54,69.8,69.8,843000,72.47,73.54,69.8,69.8,843000,0.0,1.0
2012-09-07,73.14,74.13,72.03,72.39,406600,73.14,74.13,72.03,72.39,406600,0.0,1.0
2012-09-10,73.5,74.05,72.58,72.89,326100,73.5,74.05,72.58,72.89,326100,0.0,1.0
2012-09-11,71.84,73.76,71.23,73.74,388400,71.84,73.76,71.23,73.74,388400,0.0,1.0
2012-09-12,71.86,72.54,71.3501,72.54,249600,71.86,72.54,71.3501,72.54,249600,0.0,1.0
2012-09-13,73.79,74.63,71.34,72.21,409200,73.79,74.63,71.34,72.21,409200,0.0,1.0
2012-09-14,74.85,76.85,74.03,74.25,476900,74.85,76.85,74.03,74.25,476900,0.0,1.0
2012-09-17,74.1,74.91,73.56,74.52,177700,74.1,74.91,73.56,74.52,177700,0.0,1.0
2012-09-18,73.04,74.05,71.9,73.72,222300,73.04,74.05,71.9,73.72,222300,0.0,1.0
2012-09-19,75.45,76.17,72.86,73.1,578800,75.45,76.17,72.86,73.1,578800,0.0,1.0
2012-09-20,74.74,74.82,73.74,74.55,315000,74.74,74.82,73.74,74.55,315000,0.0,1.0
2012-09-21,75.66,76.26,75.19,75.6,458700,75.66,76.26,75.19,75.6,458700,0.0,1.0
2012-09-24,75.71,76.49,74.37,75.04,544500,75.71,76.49,74.37,75.04,544500,0.0,1.0
2012-09-25,74.83,76.0,74.71,75.27,582100,74.83,76.0,74.71,75.27,582100,0.0,1.0
2012-09-26,73.58,74.97,73.04,74.97,645100,73.58,74.97,73.04,74.97,645100,0.0,1.0
2012-09-27,74.17,74.29,73.072,73.99,257000,74.17,74.29,73.072,73.99,257000,0.0,1.0
2012-09-28,73.85,74.5,72.61,73.69,241600,73.85,74.5,72.61,73.69,241600,0.0,1.0
2012-10-01,74.11,75.3699,73.58,74.34,251000,74.11,75.3699,73.58,74.34,251000,0.0,1.0
2012-10-02,71.59,74.5,70.19,74.0,802600,71.59,74.5,70.19,74.0,802600,0.0,1.0
2012-10-03,71.0,71.78,70.26,71.37,406400,71.0,71.78,70.26,71.37,406400,0.0,1.0
2012-10-04,73.44,73.44,71.0,71.61,314800,73.44,73.44,71.0,71.61,314800,0.0,1.0
2012-10-05,72.1,74.41,71.94,73.63,263300,72.1,74.41,71.94,73.63,263300,0.0,1.0
2012-10-08,71.51,71.99,71.01,71.73,151600,71.51,71.99,71.01,71.73,151600,0.0,1.0
2012-10-09,69.36,71.63,68.9901,71.48,378700,69.36,71.63,68.9901,71.48,378700,0.0,1.0
2012-10-10,69.18,70.0,68.57,69.0,381300,69.18,70.0,68.57,69.0,381300,0.0,1.0
2012-10-11,69.83,70.47,69.54,69.87,265000,69.83,70.47,69.54,69.87,265000,0.0,1.0
2012-10-12,68.7,70.3,68.62,70.05,254300,68.7,70.3,68.62,70.05,254300,0.0,1.0
2012-10-15,70.47,70.63,69.0,69.39,271000,70.47,70.63,69.0,69.39,271000,0.0,1.0
2012-10-16,71.36,71.5,70.4001,71.13,102300,71.36,71.5,70.4001,71.13,102300,0.0,1.0
2012-10-17,72.13,72.7,71.02,71.39,220200,72.13,72.7,71.02,71.39,220200,0.0,1.0
2012-10-18,72.25,72.66,71.55,72.12,229400,72.25,72.66,71.55,72.12,229400,0.0,1.0
2012-10-19,70.86,71.86,70.59,71.56,372800,70.86,71.86,70.59,71.56,372800,0.0,1.0
2012-10-22,70.5,71.48,70.29,70.82,220400,70.5,71.48,70.29,70.82,220400,0.0,1.0
2012-10-23,69.89,70.7,68.89,69.71,399700,69.89,70.7,68.89,69.71,399700,0.0,1.0
2012-10-24,69.84,70.89,69.35,70.24,276100,69.84,70.89,69.35,70.24,276100,0.0,1.0
2012-10-25,71.41,71.41,69.96,70.54,303800,71.41,71.41,69.96,70.54,303800,0.0,1.0
2012-10-26,71.5,72.67,70.994,71.64,288900,71.5,72.67,70.994,71.64,288900,0.0,1.0
2012-10-31,70.79,73.55,70.12,71.8,494800,70.79,73.55,70.12,71.8,494800,0.0,1.0
2012-11-01,65.48,67.99,63.13,67.51,2098200,65.48,67.99,63.13,67.51,2098200,0.0,1.0
2012-11-02,64.71,66.0,64.025,65.79,889200,64.71,66.0,64.025,65.79,889200,0.0,1.0
2012-11-05,64.5,64.9,64.0,64.43,702700,64.5,64.9,64.0,64.43,702700,0.0,1.0
2012-11-06,63.72,65.298,62.88,65.27,549100,63.72,65.298,62.88,65.27,549100,0.0,1.0
2012-11-07,60.99,63.47,60.67,62.87,743300,60.99,63.47,60.67,62.87,743300,0.0,1.0
2012-11-08,61.38,62.0597,60.18,61.02,548700,61.38,62.0597,60.18,61.02,548700,0.0,1.0
2012-11-09,60.29,61.64,60.19,60.88,425400,60.29,61.64,60.19,60.88,425400,0.0,1.0
2012-11-12,60.57,61.11,60.11,60.42,247000,60.57,61.11,60.11,60.42,247000,0.0,1.0
2012-11-13,60.51,61.5,59.86,60.05,505000,60.51,61.5,59.86,60.05,505000,0.0,1.0
2012-11-14,57.84,61.28,57.64,60.8,570600,57.84,61.28,57.64,60.8,570600,0.0,1.0
2012-11-15,56.59,58.39,55.89,57.93,787900,56.59,58.39,55.89,57.93,787900,0.0,1.0
2012-11-16,58.4,58.54,56.5,56.54,457400,58.4,58.54,56.5,56.54,457400,0.0,1.0
2012-11-19,59.86,60.77,58.95,59.16,449200,59.86,60.77,58.95,59.16,449200,0.0,1.0
2012-11-20,59.51,60.19,59.16,59.78,372700,59.51,60.19,59.16,59.78,372700,0.0,1.0
2012-11-21,60.35,60.899,59.35,59.35,223400,60.35,60.899,59.35,59.35,223400,0.0,1.0
2012-11-23,61.0,61.239,60.11,60.61,99700,61.0,61.239,60.11,60.61,99700,0.0,1.0
2012-11-26,59.07,60.75,58.57,60.58,808300,59.07,60.75,58.57,60.58,808300,0.0,1.0
2012-11-27,57.57,60.02,57.39,59.16,869700,57.57,60.02,57.39,59.16,869700,0.0,1.0
2012-11-28,59.5,59.63,57.105,57.35,473100,59.5,59.63,57.105,57.35,473100,0.0,1.0
2012-11-29,59.67,60.65,59.12,60.2,394300,59.67,60.65,59.12,60.2,394300,0.0,1.0
2012-11-30,60.48,60.71,59.8001,59.89,403200,60.48,60.71,59.8001,59.89,403200,0.0,1.0
2012-12-03,59.56,61.16,58.0901,60.97,540400,59.56,61.16,58.0901,60.97,540400,0.0,1.0
2012-12-04,59.6,60.26,58.81,59.54,442900,59.6,60.26,58.81,59.54,442900,0.0,1.0
2012-12-05,59.76,60.15,58.96,59.26,425000,59.76,60.15,58.96,59.26,425000,0.0,1.0
2012-12-06,62.46,62.58,59.668,60.04,722800,62.46,62.58,59.668,60.04,722800,0.0,1.0
2012-12-07,60.94,63.45,60.53,63.0,358300,60.94,63.45,60.53,63.0,358300,0.0,1.0
2012-12-10,61.6,61.61,60.2699,60.94,352000,61.6,61.61,60.2699,60.94,352000,0.0,1.0
2012-12-11,62.01,63.0,61.6001,63.0,309800,62.01,63.0,61.6001,63.0,309800,0.0,1.0
2012-12-12,63.11,63.84,61.7147,62.4,348000,63.11,63.84,61.7147,62.4,348000,0.0,1.0
2012-12-13,63.42,63.8,62.1608,62.97,472800,63.42,63.8,62.1608,62.97,472800,0.0,1.0
2012-12-14,63.18,63.69,63.02,63.06,291700,63.18,63.69,63.02,63.06,291700,0.0,1.0
2012-12-17,63.3,63.41,62.71,63.39,345600,63.3,63.41,62.71,63.39,345600,0.0,1.0
2012-12-18,65.35,65.44,63.4,63.55,298800,65.35,65.44,63.4,63.55,298800,0.0,1.0
2012-12-19,65.61,65.88,64.71,65.16,264600,65.61,65.88,64.71,65.16,264600,0.0,1.0
2012-12-20,66.56,66.849,65.2755,65.48,276900,66.56,66.849,65.2755,65.48,276900,0.0,1.0
2012-12-21,65.64,66.05,65.03,65.58,346100,65.64,66.05,65.03,65.58,346100,0.0,1.0
2012-12-24,66.04,66.42,65.2361,65.81,87200,66.04,66.42,65.2361,65.81,87200,0.0,1.0
2012-12-26,65.55,66.37,65.43,66.15,171800,65.55,66.37,65.43,66.15,171800,0.0,1.0
2012-12-27,65.61,66.03,64.95,65.48,249800,65.61,66.03,64.95,65.48,249800,0.0,1.0
2012-12-28,65.3,65.68,64.92,64.95,218500,65.3,65.68,64.92,64.95,218500,0.0,1.0
2012-12-31,66.6891,66.84,64.85,65.0,359600,66.6891,66.84,64.85,65.0,359600,0.0,1.0
2013-01-02,68.21,69.0,67.1,68.62,365900,68.21,69.0,67.1,68.62,365900,0.0,1.0
2013-01-03,68.36,68.91,67.53,68.0,261900,68.36,68.91,67.53,68.0,261900,0.0,1.0
2013-01-04,66.23,68.37,66.05,68.37,407200,66.23,68.37,66.05,68.37,407200,0.0,1.0
2013-01-07,66.45,66.92,65.25,65.62,370100,66.45,66.92,65.25,65.62,370100,0.0,1.0
2013-01-08,66.51,66.74,65.81,66.5,267900,66.51,66.74,65.81,66.5,267900,0.0,1.0
2013-01-09,66.19,67.34,65.921,66.71,271900,66.19,67.34,65.921,66.71,271900,0.0,1.0
2013-01-10,66.23,66.66,66.0701,66.36,304300,66.23,66.66,66.0701,66.36,304300,0.0,1.0
2013-01-11,65.74,66.16,65.0,66.15,279900,65.74,66.16,65.0,66.15,279900,0.0,1.0
2013-01-14,63.2,65.62,62.9,65.62,666900,63.2,65.62,62.9,65.62,666900,0.0,1.0
2013-01-15,63.1,63.54,62.36,62.77,444100,63.1,63.54,62.36,62.77,444100,0.0,1.0
2013-01-16,63.63,63.73,62.78,63.05,245000,63.63,63.73,62.78,63.05,245000,0.0,1.0
2013-01-17,63.64,63.925,63.14,63.88,259300,63.64,63.925,63.14,63.88,259300,0.0,1.0
2013-01-18,63.8,63.92,63.388,63.75,275200,63.8,63.92,63.388,63.75,275200,0.0,1.0
2013-01-22,63.16,63.751,61.87,63.68,501200,63.16,63.751,61.87,63.68,501200,0.0,1.0
2013-01-23,62.51,63.577,62.13,63.2,403400,62.51,63.577,62.13,63.2,403400,0.0,1.0
2013-01-24,63.49,64.1199,62.1125,62.84,295600,63.49,64.1199,62.1125,62.84,295600,0.0,1.0
2013-01-25,66.18,66.29,63.525,63.72,543900,66.18,66.29,63.525,63.72,543900,0.0,1.0
2013-01-28,67.46,68.0,66.11,66.44,456000,67.46,68.0,66.11,66.44,456000,0.0,1.0
2013-01-29,66.54,67.24,66.13,67.2,391800,66.54,67.24,66.13,67.2,391800,0.0,1.0
2013-01-30,65.7,66.66,65.4,66.6,219700,65.7,66.66,65.4,66.6,219700,0.0,1.0
2013-01-31,66.19,67.36,65.34,65.34,282000,66.19,67.36,65.34,65.34,282000,0.0,1.0
2013-02-01,67.17,67.62,66.3178,66.82,192000,67.17,67.62,66.3178,66.82,192000,0.0,1.0
2013-02-04,66.73,67.075,66.0101,66.46,160700,66.73,67.075,66.0101,66.46,160700,0.0,1.0
2013-02-05,66.51,68.02,66.4,67.06,214400,66.51,68.02,66.4,67.06,214400,0.0,1.0
2013-02-06,66.14,66.61,65.36,66.04,237300,66.14,66.61,65.36,66.04,237300,0.0,1.0
2013-02-07,66.25,66.37,65.271,66.07,130500,66.25,66.37,65.271,66.07,130500,0.0,1.0
2013-02-08,66.36,67.2,66.23,66.34,140700,66.36,67.2,66.23,66.34,140700,0.0,1.0
2013-02-11,66.54,66.54,65.75,66.31,164100,66.54,66.54,65.75,66.31,164100,0.0,1.0
2013-02-12,67.43,67.809,66.52,66.62,160900,67.43,67.809,66.52,66.62,160900,0.0,1.0
2013-02-13,67.88,67.98,67.055,67.72,197300,67.88,67.98,67.055,67.72,197300,0.0,1.0
2013-02-14,68.08,68.63,67.02,67.21,188100,68.08,68.63,67.02,67.21,188100,0.0,1.0
2013-02-15,69.39,70.72,68.38,68.54,393000,69.39,70.72,68.38,68.54,393000,0.0,1.0
2013-02-19,70.1,70.32,69.1401,69.48,220300,70.1,70.32,69.1401,69.48,220300,0.0,1.0
2013-02-20,68.99,70.85,68.96,70.29,354000,68.99,70.85,68.96,70.29,354000,0.0,1.0
2013-02-21,68.2,68.6,67.0901,68.6,273800,68.2,68.6,67.0901,68.6,273800,0.0,1.0
2013-02-22,68.46,68.75,68.075,68.41,180800,68.46,68.75,68.075,68.41,180800,0.0,1.0
2013-02-25,65.61,68.69,65.55,68.69,219200,65.61,68.69,65.55,68.69,219200,0.0,1.0
2013-02-26,66.39,66.69,65.05,65.85,319900,66.39,66.69,65.05,65.85,319900,0.0,1.0
2013-02-27,65.53,66.4,65.32,66.24,438400,65.53,66.4,65.32,66.24,438400,0.0,1.0
2013-02-28,72.592,74.06,64.61,65.15,1396500,72.592,74.06,64.61,65.15,1396500,0.0,1.0
2013-03-01,77.62,78.71,71.3601,72.48,1222000,77.62,78.71,71.3601,72.48,1222000,0.0,1.0
2013-03-04,77.5,79.38,76.44,77.18,587500,77.5,79.38,76.44,77.18,587500,0.0,1.0
2013-03-05,81.95,82.0,78.31,79.05,1136600,81.95,82.0,78.31,79.05,1136600,0.0,1.0
2013-03-06,81.39,82.11,80.1101,82.0,917200,81.39,82.11,80.1101,82.0,917200,0.0,1.0
2013-03-07,81.8,82.35,80.54,81.64,416300,81.8,82.35,80.54,81.64,416300,0.0,1.0
2013-03-08,80.58,81.6,78.438,80.55,573700,80.58,81.6,78.438,80.55,573700,0.0,1.0
2013-03-11,81.67,81.71,79.76,80.0,494200,81.67,81.71,79.76,80.0,494200,0.0,1.0
2013-03-12,82.17,82.44,81.67,81.75,471900,82.17,82.44,81.67,81.75,471900,0.0,1.0
2013-03-13,82.51,83.05,81.0,82.05,263700,82.51,83.05,81.0,82.05,263700,0.0,1.0
2013-03-14,82.53,83.69,81.6,82.78,338000,82.53,83.69,81.6,82.78,338000,0.0,1.0
2013-03-15,82.0,83.02,81.26,82.86,561900,82.0,83.02,81.26,82.86,561900,0.0,1.0
2013-03-18,80.74,81.16,79.54,80.53,371500,80.74,81.16,79.54,80.53,371500,0.0,1.0
2013-03-19,79.91,81.196,79.0,80.75,308900,79.91,81.196,79.0,80.75,308900,0.0,1.0
2013-03-20,80.5,80.59,79.81,80.0,275900,80.5,80.59,79.81,80.0,275900,0.0,1.0
2013-03-21,79.0,80.29,78.35,80.0,241400,79.0,80.29,78.35,80.0,241400,0.0,1.0
2013-03-22,79.84,80.31,78.12,79.4,330800,79.84,80.31,78.12,79.4,330800,0.0,1.0
2013-03-25,79.29,80.15,78.69,79.93,235400,79.29,80.15,78.69,79.93,235400,0.0,1.0
2013-03-26,80.01,80.68,79.3,79.51,226700,80.01,80.68,79.3,79.51,226700,0.0,1.0
2013-03-27,79.83,79.96,79.05,79.5,164100,79.83,79.96,79.05,79.5,164100,0.0,1.0
2013-03-28,80.01,80.285,79.64,80.21,206000,80.01,80.285,79.64,80.21,206000,0.0,1.0
2013-04-01,78.61,80.24,77.77,79.95,222600,78.61,80.24,77.77,79.95,222600,0.0,1.0
2013-04-02,76.38,79.25,75.595,79.02,442000,76.38,79.25,75.595,79.02,442000,0.0,1.0
2013-04-03,75.05,76.32,74.1532,76.32,311200,75.05,76.32,74.1532,76.32,311200,0.0,1.0
2013-04-04,75.6,76.116,74.69,74.69,289800,75.6,76.116,74.69,74.69,289800,0.0,1.0
2013-04-05,75.61,75.62,73.71,74.11,345100,75.61,75.62,73.71,74.11,345100,0.0,1.0
2013-04-08,79.36,79.8,75.45,75.7,562800,79.36,79.8,75.45,75.7,562800,0.0,1.0
2013-04-09,79.64,80.2063,79.3,79.52,509100,79.64,80.2063,79.3,79.52,509100,0.0,1.0
2013-04-10,79.8,80.23,79.22,79.46,543700,79.8,80.23,79.22,79.46,543700,0.0,1.0
2013-04-11,78.87,79.8348,78.56,79.35,241100,78.87,79.8348,78.56,79.35,241100,0.0,1.0
2013-04-12,78.36,79.23,77.52,78.35,224100,78.36,79.23,77.52,78.35,224100,0.0,1.0
2013-04-15,75.49,77.755,75.01,77.51,504800,75.49,77.755,75.01,77.51,504800,0.0,1.0
2013-04-16,77.25,78.84,75.7,75.93,390600,77.25,78.84,75.7,75.93,390600,0.0,1.0
2013-04-17,75.26,76.26,75.04,76.0,410000,75.26,76.26,75.04,76.0,410000,0.0,1.0
2013-04-18,73.86,76.055,73.79,75.56,465300,73.86,76.055,73.79,75.56,465300,0.0,1.0
2013-04-19,74.94,75.72,73.9,73.9,255100,74.94,75.72,73.9,73.9,255100,0.0,1.0
2013-04-22,74.2,75.33,73.2,75.05,320700,74.2,75.33,73.2,75.05,320700,0.0,1.0
2013-04-23,75.63,75.76,73.97,75.09,403600,75.63,75.76,73.97,75.09,403600,0.0,1.0
2013-04-24,76.91,77.96,75.74,75.93,515400,76.91,77.96,75.74,75.93,515400,0.0,1.0
2013-04-25,77.26,78.88,73.9625,75.84,734100,77.26,78.88,73.9625,75.84,734100,0.0,1.0
2013-04-26,76.87,77.597,76.19,77.28,551000,76.87,77.597,76.19,77.28,551000,0.0,1.0
2013-04-29,77.49,78.105,76.3,77.02,349800,77.49,78.105,76.3,77.02,349800,0.0,1.0
2013-04-30,84.81,85.297,79.85,80.25,1725100,84.81,85.297,79.85,80.25,1725100,0.0,1.0
2013-05-01,83.32,84.6899,82.84,84.21,736400,83.32,84.6899,82.84,84.21,736400,0.0,1.0
2013-05-02,86.14,86.52,83.115,83.54,917800,86.14,86.52,83.115,83.54,917800,0.0,1.0
2013-05-03,86.35,88.78,86.23,87.3,518800,86.35,88.78,86.23,87.3,518800,0.0,1.0
2013-05-06,86.46,87.67,86.07,86.37,265400,86.46,87.67,86.07,86.37,265400,0.0,1.0
2013-05-07,88.49,88.55,86.01,86.46,447900,88.49,88.55,86.01,86.46,447900,0.0,1.0
2013-05-08,88.68,88.96,87.49,88.52,312100,88.68,88.96,87.49,88.52,312100,0.0,1.0
2013-05-09,88.64,89.17,87.56,88.47,355500,88.64,89.17,87.56,88.47,355500,0.0,1.0
2013-05-10,88.86,89.806,88.0108,88.78,251000,88.86,89.806,88.0108,88.78,251000,0.0,1.0
2013-05-13,88.05,88.7199,87.48,88.53,314700,88.05,88.7199,87.48,88.53,314700,0.0,1.0
2013-05-14,90.13,90.95,87.5,87.98,357200,90.13,90.95,87.5,87.98,357200,0.0,1.0
2013-05-15,90.84,90.95,89.13,90.03,250900,90.84,90.95,89.13,90.03,250900,0.0,1.0
2013-05-16,91.16,91.94,90.4501,90.48,351400,91.16,91.94,90.4501,90.48,351400,0.0,1.0
2013-05-17,92.21,93.095,90.96,91.86,346100,92.21,93.095,90.96,91.86,346100,0.0,1.0
2013-05-20,93.95,94.779,91.21,92.12,371700,93.95,94.779,91.21,92.12,371700,0.0,1.0
2013-05-21,96.63,96.8,94.5,94.64,679500,96.63,96.8,94.5,94.64,679500,0.0,1.0
2013-05-22,93.72,96.54,92.6601,96.37,483800,93.72,96.54,92.6601,96.37,483800,0.0,1.0
2013-05-23,93.73,94.18,90.54,92.12,444900,93.73,94.18,90.54,92.12,444900,0.0,1.0
2013-05-24,93.35,93.645,90.88,93.51,168000,93.35,93.645,90.88,93.51,168000,0.0,1.0
2013-05-28,97.85,99.175,94.73,95.39,651000,97.85,99.175,94.73,95.39,651000,0.0,1.0
2013-05-29,95.36,98.47,95.31,96.86,398500,95.36,98.47,95.31,96.86,398500,0.0,1.0
2013-05-30,96.98,98.19,95.32,95.32,291900,96.98,98.19,95.32,95.32,291900,0.0,1.0
2013-05-31,97.28,98.85,96.51,96.87,273100,97.28,98.85,96.51,96.87,273100,0.0,1.0
2013-06-03,97.96,98.37,95.26,98.01,307200,97.96,98.37,95.26,98.01,307200,0.0,1.0
2013-06-04,96.14,98.79,94.78,98.21,406500,96.14,98.79,94.78,98.21,406500,0.0,1.0
2013-06-05,94.05,95.95,92.991,95.34,287300,94.05,95.95,92.991,95.34,287300,0.0,1.0
2013-06-06,95.04,95.05,92.28,93.81,289800,95.04,95.05,92.28,93.81,289800,0.0,1.0
2013-06-07,95.78,96.71,93.97,95.56,201600,95.78,96.71,93.97,95.56,201600,0.0,1.0
2013-06-10,97.02,98.5,95.47,97.06,303300,97.02,98.5,95.47,97.06,303300,0.0,1.0
2013-06-11,96.88,97.86,94.62,95.0,272100,96.88,97.86,94.62,95.0,272100,0.0,1.0
2013-06-12,94.9,97.72,94.58,97.34,169600,94.9,97.72,94.58,97.34,169600,0.0,1.0
2013-06-13,96.88,97.08,94.1744,94.21,280900,96.88,97.08,94.1744,94.21,280900,0.0,1.0
2013-06-14,96.19,97.05,95.13,96.52,242100,96.19,97.05,95.13,96.52,242100,0.0,1.0
2013-06-17,96.28,97.7,95.23,96.34,299300,96.28,97.7,95.23,96.34,299300,0.0,1.0
2013-06-18,97.46,98.68,96.03,96.54,420500,97.46,98.68,96.03,96.54,420500,0.0,1.0
2013-06-19,95.18,97.865,95.14,97.67,239600,95.18,97.865,95.14,97.67,239600,0.0,1.0
2013-06-20,91.47,94.0,91.01,93.67,392500,91.47,94.0,91.01,93.67,392500,0.0,1.0
2013-06-21,90.8,91.89,89.01,91.68,444600,90.8,91.89,89.01,91.68,444600,0.0,1.0
2013-06-24,87.98,89.63,86.845,89.56,534900,87.98,89.63,86.845,89.56,534900,0.0,1.0
2013-06-25,88.97,89.6,87.67,89.6,562200,88.97,89.6,87.67,89.6,562200,0.0,1.0
2013-06-26,91.36,92.3,89.75,90.33,331900,91.36,92.3,89.75,90.33,331900,0.0,1.0
2013-06-27,95.34,95.77,92.655,92.87,621800,95.34,95.77,92.655,92.87,621800,0.0,1.0
2013-06-28,94.09,96.36,94.03,95.5,360300,94.09,96.36,94.03,95.5,360300,0.0,1.0
2013-07-01,96.23,96.55,93.97,95.3,296500,96.23,96.55,93.97,95.3,296500,0.0,1.0
2013-07-02,95.67,97.49,95.01,96.43,219300,95.67,97.49,95.01,96.43,219300,0.0,1.0
2013-07-03,96.525,97.09,95.0,95.35,103100,96.525,97.09,95.0,95.35,103100,0.0,1.0
2013-07-05,98.19,98.46,96.6,98.25,183800,98.19,98.46,96.6,98.25,183800,0.0,1.0
2013-07-08,98.12,99.71,97.1,98.79,228900,98.12,99.71,97.1,98.79,228900,0.0,1.0
2013-07-09,100.28,101.14,98.12,98.95,245000,100.28,101.14,98.12,98.95,245000,0.0,1.0
2013-07-10,99.69,100.235,98.5,99.91,158500,99.69,100.235,98.5,99.91,158500,0.0,1.0
2013-07-11,101.41,102.49,100.61,101.27,220300,101.41,102.49,100.61,101.27,220300,0.0,1.0
2013-07-12,102.39,103.148,101.42,101.51,243500,102.39,103.148,101.42,101.51,243500,0.0,1.0
2013-07-15,101.71,102.98,101.13,102.33,236800,101.71,102.98,101.13,102.33,236800,0.0,1.0
2013-07-16,100.29,102.51,98.41,101.86,279100,100.29,102.51,98.41,101.86,279100,0.0,1.0
2013-07-17,99.33,100.55,98.67,100.55,306500,99.33,100.55,98.67,100.55,306500,0.0,1.0
2013-07-18,101.33,101.8,99.3,100.0,272600,101.33,101.8,99.3,100.0,272600,0.0,1.0
2013-07-19,101.75,101.9399,100.235,101.25,217500,101.75,101.9399,100.235,101.25,217500,0.0,1.0
2013-07-22,101.28,103.05,101.22,101.54,231000,101.28,103.05,101.22,101.54,231000,0.0,1.0
2013-07-23,102.21,102.77,101.15,101.43,163800,102.21,102.77,101.15,101.43,163800,0.0,1.0
2013-07-24,100.96,102.928,100.61,102.51,125400,100.96,102.928,100.61,102.51,125400,0.0,1.0
2013-07-25,102.72,103.96,100.47,100.47,383200,102.72,103.96,100.47,100.47,383200,0.0,1.0
2013-07-26,101.31,102.71,100.81,101.69,226200,101.31,102.71,100.81,101.69,226200,0.0,1.0
2013-07-29,98.98,101.48,98.5,101.36,420700,98.98,101.48,98.5,101.36,420700,0.0,1.0
2013-07-30,112.4,117.18,102.0,104.14,1036400,112.4,117.18,102.0,104.14,1036400,0.0,1.0
2013-07-31,113.7,116.14,110.31,110.75,522800,113.7,116.14,110.31,110.75,522800,0.0,1.0
2013-08-01,114.98,117.25,113.842,115.34,380900,114.98,117.25,113.842,115.34,380900,0.0,1.0
2013-08-02,114.64,114.87,113.001,114.07,177300,114.64,114.87,113.001,114.07,177300,0.0,1.0
2013-08-05,114.42,116.08,113.86,114.71,350700,114.42,116.08,113.86,114.71,350700,0.0,1.0
2013-08-06,112.75,114.37,110.63,114.14,191300,112.75,114.37,110.63,114.14,191300,0.0,1.0
2013-08-07,111.18,112.4,109.4486,111.63,213600,111.18,112.4,109.4486,111.63,213600,0.0,1.0
2013-08-08,112.66,113.787,111.16,112.32,205900,112.66,113.787,111.16,112.32,205900,0.0,1.0
2013-08-09,110.7,112.97,110.17,112.85,244800,110.7,112.97,110.17,112.85,244800,0.0,1.0
2013-08-12,114.44,115.38,110.03,110.36,289000,114.44,115.38,110.03,110.36,289000,0.0,1.0
2013-08-13,115.72,116.72,113.53,114.9,271300,115.72,116.72,113.53,114.9,271300,0.0,1.0
2013-08-14,118.29,124.0,117.18,117.22,742200,118.29,124.0,117.18,117.22,742200,0.0,1.0
2013-08-15,117.009,119.63,115.51,117.0,500100,117.009,119.63,115.51,117.0,500100,0.0,1.0
2013-08-16,115.35,118.14,114.68,117.32,276300,115.35,118.14,114.68,117.32,276300,0.0,1.0
2013-08-19,114.84,118.3534,114.84,115.81,274500,114.84,118.3534,114.84,115.81,274500,0.0,1.0
2013-08-20,116.46,117.938,114.4401,114.69,173500,116.46,117.938,114.4401,114.69,173500,0.0,1.0
2013-08-21,116.76,118.95,115.16,116.29,213600,116.76,118.95,115.16,116.29,213600,0.0,1.0
2013-08-22,119.84,120.16,116.88,117.58,180900,119.84,120.16,116.88,117.58,180900,0.0,1.0
2013-08-23,119.93,122.1265,117.9,121.5,227100,119.93,122.1265,117.9,121.5,227100,0.0,1.0
2013-08-26,119.99,123.439,118.92,119.94,323300,119.99,123.439,118.92,119.94,323300,0.0,1.0
2013-08-27,115.87,119.88,115.44,118.44,264700,115.87,119.88,115.44,118.44,264700,0.0,1.0
2013-08-28,115.1,117.1,114.54,115.83,403700,115.1,117.1,114.54,115.83,403700,0.0,1.0
2013-08-29,115.62,116.61,114.75,115.14,318200,115.62,116.61,114.75,115.14,318200,0.0,1.0
2013-08-30,114.18,115.83,113.51,115.83,190200,114.18,115.83,113.51,115.83,190200,0.0,1.0
2013-09-03,115.93,118.25,113.93,116.25,242200,115.93,118.25,113.93,116.25,242200,0.0,1.0
2013-09-04,116.69,116.905,115.41,115.94,193000,116.69,116.905,115.41,115.94,193000,0.0,1.0
2013-09-05,118.39,119.42,116.28,117.0,197100,118.39,119.42,116.28,117.0,197100,0.0,1.0
2013-09-06,118.65,119.82,115.49,119.5,206100,118.65,119.82,115.49,119.5,206100,0.0,1.0
2013-09-09,119.98,120.17,119.2,119.53,161100,119.98,120.17,119.2,119.53,161100,0.0,1.0
2013-09-10,121.98,122.04,119.92,121.11,174500,121.98,122.04,119.92,121.11,174500,0.0,1.0
2013-09-11,123.63,123.73,121.21,122.0,158800,123.63,123.73,121.21,122.0,158800,0.0,1.0
2013-09-12,122.79,125.6399,122.1025,123.56,256700,122.79,125.6399,122.1025,123.56,256700,0.0,1.0
2013-09-13,122.49,123.92,121.151,123.25,110300,122.49,123.92,121.151,123.25,110300,0.0,1.0
2013-09-16,121.89,124.682,121.4,124.68,269400,121.89,124.682,121.4,124.68,269400,0.0,1.0
2013-09-17,123.81,123.855,120.74,121.68,173200,123.81,123.855,120.74,121.68,173200,0.0,1.0
2013-09-18,123.784,124.728,120.56,123.46,262400,123.784,124.728,120.56,123.46,262400,0.0,1.0
2013-09-19,123.53,124.86,122.82,124.38,122400,123.53,124.86,122.82,124.38,122400,0.0,1.0
2013-09-20,121.512,123.64,121.25,123.64,305100,121.512,123.64,121.25,123.64,305100,0.0,1.0
2013-09-23,120.5,121.479,119.224,121.04,263900,120.5,121.479,119.224,121.04,263900,0.0,1.0
2013-09-24,122.15,123.23,119.511,120.17,139700,122.15,123.23,119.511,120.17,139700,0.0,1.0
2013-09-25,123.328,124.32,121.56,122.77,199000,123.328,124.32,121.56,122.77,199000,0.0,1.0
2013-09-26,122.98,123.73,122.0015,123.69,156700,122.98,123.73,122.0015,123.69,156700,0.0,1.0
2013-09-27,122.38,123.86,121.29,121.89,153600,122.38,123.86,121.29,121.89,153600,0.0,1.0
2013-09-30,123.04,124.475,120.0001,120.98,220100,123.04,124.475,120.0001,120.98,220100,0.0,1.0
2013-10-01,127.73,127.8,122.5101,122.95,382000,127.73,127.8,122.5101,122.95,382000,0.0,1.0
2013-10-02,130.17,130.28,125.67,126.86,358500,130.17,130.28,125.67,126.86,358500,0.0,1.0
2013-10-03,129.65,130.44,127.02,130.26,344500,129.65,130.44,127.02,130.26,344500,0.0,1.0
2013-10-04,126.79,130.849,126.72,129.5,310400,126.79,130.849,126.72,129.5,310400,0.0,1.0
2013-10-07,124.02,126.8,123.1,126.5,387200,124.02,126.8,123.1,126.5,387200,0.0,1.0
2013-10-08,121.04,124.325,120.28,123.97,268600,121.04,124.325,120.28,123.97,268600,0.0,1.0
2013-10-09,115.54,121.515,114.19,121.26,746300,115.54,121.515,114.19,121.26,746300,0.0,1.0
2013-10-10,122.2,122.24,118.37,118.37,350500,122.2,122.24,118.37,118.37,350500,0.0,1.0
2013-10-11,124.81,125.2,121.06,121.06,226200,124.81,125.2,121.06,121.06,226200,0.0,1.0
2013-10-14,126.76,127.3,123.15,124.19,212700,126.76,127.3,123.15,124.19,212700,0.0,1.0
2013-10-15,123.42,126.82,123.0701,126.82,237800,123.42,126.82,123.0701,126.82,237800,0.0,1.0
2013-10-16,123.71,125.27,122.3,124.89,167100,123.71,125.27,122.3,124.89,167100,0.0,1.0
2013-10-17,126.69,126.9,124.0,124.02,166500,126.69,126.9,124.0,124.02,166500,0.0,1.0
2013-10-18,129.092,129.92,127.3001,128.57,236500,129.092,129.92,127.3001,128.57,236500,0.0,1.0
2013-10-21,127.77,130.5,127.12,129.99,184800,127.77,130.5,127.12,129.99,184800,0.0,1.0
2013-10-22,128.21,130.8,127.18,128.86,179900,128.21,130.8,127.18,128.86,179900,0.0,1.0
2013-10-23,125.87,128.21,124.551,127.53,181100,125.87,128.21,124.551,127.53,181100,0.0,1.0
2013-10-24,126.4,127.79,125.93,126.51,247000,126.4,127.79,125.93,126.51,247000,0.0,1.0
2013-10-25,126.64,127.2999,124.051,126.39,278500,126.64,127.2999,124.051,126.39,278500,0.0,1.0
2013-10-28,125.65,127.62,124.76,127.1,195200,125.65,127.62,124.76,127.1,195200,0.0,1.0
2013-10-29,121.5,126.59,120.13,125.34,634000,121.5,126.59,120.13,125.34,634000,0.0,1.0
2013-10-30,120.57,123.7,120.12,122.51,552200,120.57,123.7,120.12,122.51,552200,0.0,1.0
2013-10-31,107.47,115.525,106.17,115.0,2281200,107.47,115.525,106.17,115.0,2281200,0.0,1.0
2013-11-01,100.73,108.62,99.99,106.46,2525700,100.73,108.62,99.99,106.46,2525700,0.0,1.0
2013-11-04,102.5,102.8864,99.5,101.41,972700,102.5,102.8864,99.5,101.41,972700,0.0,1.0
2013-11-05,102.08,103.46,99.825,102.12,697200,102.08,103.46,99.825,102.12,697200,0.0,1.0
2013-11-06,100.48,103.175,100.11,102.85,348900,100.48,103.175,100.11,102.85,348900,0.0,1.0
2013-11-07,97.0,101.51,96.59,101.26,668100,97.0,101.51,96.59,101.26,668100,0.0,1.0
2013-11-08,99.67,100.26,96.09,97.14,536200,99.67,100.26,96.09,97.14,536200,0.0,1.0
2013-11-11,100.26,100.5,97.86,99.51,581100,100.26,100.5,97.86,99.51,581100,0.0,1.0
2013-11-12,93.96,100.0,93.5,99.39,1095500,93.96,100.0,93.5,99.39,1095500,0.0,1.0
2013-11-13,96.85,97.688,93.1,93.21,570300,96.85,97.688,93.1,93.21,570300,0.0,1.0
2013-11-14,96.85,97.31,95.93,97.09,390000,96.85,97.31,95.93,97.09,390000,0.0,1.0
2013-11-15,94.07,97.489,93.67,96.96,701900,94.07,97.489,93.67,96.96,701900,0.0,1.0
2013-11-18,89.81,94.88,88.68,94.37,1116100,89.81,94.88,88.68,94.37,1116100,0.0,1.0
2013-11-19,88.85,91.41,88.61,89.9,560800,88.85,91.41,88.61,89.9,560800,0.0,1.0
2013-11-20,86.88,89.88,86.25,89.06,875300,86.88,89.88,86.25,89.06,875300,0.0,1.0
2013-11-21,89.62,90.73,85.07,86.88,994200,89.62,90.73,85.07,86.88,994200,0.0,1.0
2013-11-22,93.28,95.07,89.77,89.87,1045400,93.28,95.07,89.77,89.87,1045400,0.0,1.0
2013-11-25,92.49,94.98,91.58,94.15,465500,92.49,94.98,91.58,94.15,465500,0.0,1.0
2013-11-26,96.53,97.69,91.9,92.84,965000,96.53,97.69,91.9,92.84,965000,0.0,1.0
2013-11-27,98.41,99.135,96.2935,96.61,744300,98.41,99.135,96.2935,96.61,744300,0.0,1.0
2013-11-29,97.3,99.19,96.81,99.19,239700,97.3,99.19,96.81,99.19,239700,0.0,1.0
2013-12-02,100.2,103.4399,99.0,101.95,973500,100.2,103.4399,99.0,101.95,973500,0.0,1.0
2013-12-03,100.42,101.6,99.34,100.21,600800,100.42,101.6,99.34,100.21,600800,0.0,1.0
2013-12-04,100.19,101.1999,98.5,100.28,517000,100.19,101.1999,98.5,100.28,517000,0.0,1.0
2013-12-05,100.01,100.265,98.542,100.06,394200,100.01,100.265,98.542,100.06,394200,0.0,1.0
2013-12-06,92.04,101.71,91.91,100.18,1549800,92.04,101.71,91.91,100.18,1549800,0.0,1.0
2013-12-09,90.02,93.102,88.82,92.07,1154800,90.02,93.102,88.82,92.07,1154800,0.0,1.0
2013-12-10,90.97,92.4299,89.73,89.93,733100,90.97,92.4299,89.73,89.93,733100,0.0,1.0
2013-12-11,88.89,91.75,88.34,90.92,603000,88.89,91.75,88.34,90.92,603000,0.0,1.0
2013-12-12,90.5,90.99,88.62,88.74,601300,90.5,90.99,88.62,88.74,601300,0.0,1.0
2013-12-13,89.98,92.0,89.32,91.21,399200,89.98,92.0,89.32,91.21,399200,0.0,1.0
2013-12-16,90.81,91.8499,90.29,90.38,461700,90.81,91.8499,90.29,90.38,461700,0.0,1.0
2013-12-17,90.242,91.66,89.59,91.01,335500,90.242,91.66,89.59,91.01,335500,0.0,1.0
2013-12-18,92.15,92.24,88.6,90.16,388600,92.15,92.24,88.6,90.16,388600,0.0,1.0
2013-12-19,89.27,91.88,88.74,91.36,681400,89.27,91.88,88.74,91.36,681400,0.0,1.0
2013-12-20,91.07,91.7455,88.83,89.65,771000,91.07,91.7455,88.83,89.65,771000,0.0,1.0
2013-12-23,91.81,92.39,91.03,91.39,570600,91.81,92.39,91.03,91.39,570600,0.0,1.0
2013-12-24,92.67,93.36,90.98,91.67,172500,92.67,93.36,90.98,91.67,172500,0.0,1.0
2013-12-26,92.56,93.71,92.33,92.99,318300,92.56,93.71,92.33,92.99,318300,0.0,1.0
2013-12-27,92.11,92.68,91.845,92.68,257400,92.11,92.68,91.845,92.68,257400,0.0,1.0
2013-12-30,91.92,92.77,91.44,92.12,534000,91.92,92.77,91.44,92.12,534000,0.0,1.0
2013-12-31,95.64,96.23,91.48,91.94,698600,95.64,96.23,91.48,91.94,698600,0.0,1.0
2014-01-02,93.34,95.99,92.8,95.93,460300,93.34,95.99,92.8,95.93,460300,0.0,1.0
2014-01-03,94.25,94.63,92.161,93.07,376800,94.25,94.63,92.161,93.07,376800,0.0,1.0
2014-01-06,92.89,94.99,91.95,94.62,424300,92.89,94.99,91.95,94.62,424300,0.0,1.0
2014-01-07,92.28,93.684,92.074,92.73,272500,92.28,93.684,92.074,92.73,272500,0.0,1.0
2014-01-08,93.85,94.84,91.827,92.15,353300,93.85,94.84,91.827,92.15,353300,0.0,1.0
2014-01-09,92.19,94.98,90.91,94.49,534800,92.19,94.98,90.91,94.49,534800,0.0,1.0
2014-01-10,91.0,92.47,90.02,91.9,415100,91.0,92.47,90.02,91.9,415100,0.0,1.0
2014-01-13,89.84,91.494,89.35,90.95,399900,89.84,91.494,89.35,90.95,399900,0.0,1.0
2014-01-14,88.33,90.848,85.901,90.02,1152900,88.33,90.848,85.901,90.02,1152900,0.0,1.0
2014-01-15,89.43,89.97,88.22,89.5,439400,89.43,89.97,88.22,89.5,439400,0.0,1.0
2014-01-16,90.88,91.49,89.43,89.43,443500,90.88,91.49,89.43,89.43,443500,0.0,1.0
2014-01-17,90.58,91.66,90.13,90.75,294700,90.58,91.66,90.13,90.75,294700,0.0,1.0
2014-01-21,88.8,91.002,87.69,90.78,476500,88.8,91.002,87.69,90.78,476500,0.0,1.0
2014-01-22,87.43,89.17,87.01,88.52,709300,87.43,89.17,87.01,88.52,709300,0.0,1.0
2014-01-23,86.31,87.3699,84.61,87.29,999600,86.31,87.3699,84.61,87.29,999600,0.0,1.0
2014-01-24,83.72,85.86,82.96,85.86,634000,83.72,85.86,82.96,85.86,634000,0.0,1.0
2014-01-27,82.9,84.89,82.14,83.69,627900,82.9,84.89,82.14,83.69,627900,0.0,1.0
2014-01-28,83.82,84.41,81.87,82.79,876700,83.82,84.41,81.87,82.79,876700,0.0,1.0
2014-01-29,82.66,84.385,81.76,83.48,714100,82.66,84.385,81.76,83.48,714100,0.0,1.0
2014-01-30,84.91,85.895,82.66,83.3,429000,84.91,85.895,82.66,83.3,429000,0.0,1.0
2014-01-31,85.44,85.54,83.24,83.24,392400,85.44,85.54,83.24,83.24,392400,0.0,1.0
2014-02-03,82.12,85.8825,81.68,85.46,478100,82.12,85.8825,81.68,85.46,478100,0.0,1.0
2014-02-04,82.25,83.369,81.47,82.34,425000,82.25,83.369,81.47,82.34,425000,0.0,1.0
2014-02-05,83.38,84.2,81.58,82.0,568100,83.38,84.2,81.58,82.0,568100,0.0,1.0
2014-02-06,85.77,86.41,83.65,83.65,516000,85.77,86.41,83.65,83.65,516000,0.0,1.0
2014-02-07,85.44,86.84,84.738,86.09,430000,85.44,86.84,84.738,86.09,430000,0.0,1.0
2014-02-10,84.53,85.448,83.76,85.26,425200,84.53,85.448,83.76,85.26,425200,0.0,1.0
2014-02-11,87.06,87.49,84.43,84.65,442100,87.06,87.49,84.43,84.65,442100,0.0,1.0
2014-02-12,87.79,88.64,86.9901,87.4,522400,87.79,88.64,86.9901,87.4,522400,0.0,1.0
2014-02-13,88.33,88.71,85.9101,86.78,366800,88.33,88.71,85.9101,86.78,366800,0.0,1.0
2014-02-14,88.0,88.866,87.05,88.04,286800,88.0,88.866,87.05,88.04,286800,0.0,1.0
2014-02-18,89.18,89.55,87.25,88.56,446000,89.18,89.55,87.25,88.56,446000,0.0,1.0
2014-02-19,88.86,90.0,88.4,88.86,348700,88.86,90.0,88.4,88.86,348700,0.0,1.0
2014-02-20,89.83,90.0,88.36,89.11,385200,89.83,90.0,88.36,89.11,385200,0.0,1.0
2014-02-21,89.61,90.29,88.895,90.29,490500,89.61,90.29,88.895,90.29,490500,0.0,1.0
2014-02-24,90.04,91.07,88.57,90.1,1062500,90.04,91.07,88.57,90.1,1062500,0.0,1.0
2014-02-25,81.36,85.71,80.99,82.75,2743300,81.36,85.71,80.99,82.75,2743300,0.0,1.0
2014-02-26,84.17,84.19,81.0,81.0,1120200,84.17,84.19,81.0,81.0,1120200,0.0,1.0
2014-02-27,82.66,84.945,81.69,84.08,686100,82.66,84.945,81.69,84.08,686100,0.0,1.0
2014-02-28,83.56,84.64,82.432,82.89,551300,83.56,84.64,82.432,82.89,551300,0.0,1.0
2014-03-03,83.51,84.05,82.035,82.91,432200,83.51,84.05,82.035,82.91,432200,0.0,1.0
2014-03-04,85.56,86.12,84.115,84.76,869300,85.56,86.12,84.115,84.76,869300,0.0,1.0
2014-03-05,86.77,87.41,85.024,85.61,462100,86.77,87.41,85.024,85.61,462100,0.0,1.0
2014-03-06,88.59,88.73,86.6999,87.35,429300,88.59,88.73,86.6999,87.35,429300,0.0,1.0
2014-03-07,88.2,89.49,87.3901,89.03,344600,88.2,89.49,87.3901,89.03,344600,0.0,1.0
2014-03-10,88.23,88.35,86.9501,87.94,320700,88.23,88.35,86.9501,87.94,320700,0.0,1.0
2014-03-11,86.25,89.07,85.57,88.54,283400,86.25,89.07,85.57,88.54,283400,0.0,1.0
2014-03-12,85.07,85.96,84.27,85.96,569900,85.07,85.96,84.27,85.96,569900,0.0,1.0
2014-03-13,84.4,86.019,83.65,85.12,374400,84.4,86.019,83.65,85.12,374400,0.0,1.0
2014-03-14,84.01,85.53,83.57,83.86,445100,84.01,85.53,83.57,83.86,445100,0.0,1.0
2014-03-17,84.54,85.65,83.94,84.92,255900,84.54,85.65,83.94,84.92,255900,0.0,1.0
2014-03-18,84.98,85.22,83.68,84.57,298500,84.98,85.22,83.68,84.57,298500,0.0,1.0
2014-03-19,84.19,85.19,83.74,84.87,321900,84.19,85.19,83.74,84.87,321900,0.0,1.0
2014-03-20,83.97,85.378,83.5275,83.95,150900,83.97,85.378,83.5275,83.95,150900,0.0,1.0
2014-03-21,83.605,84.66,83.35,84.65,443300,83.605,84.66,83.35,84.65,443300,0.0,1.0
2014-03-24,81.29,83.36,80.225,83.36,589100,81.29,83.36,80.225,83.36,589100,0.0,1.0
2014-03-25,79.31,81.94,78.79,81.48,559800,79.31,81.94,78.79,81.48,559800,0.0,1.0
2014-03-26,76.2,79.9625,75.63,79.62,749000,76.2,79.9625,75.63,79.62,749000,0.0,1.0
2014-03-27,76.72,76.798,74.07,76.2,727200,76.72,76.798,74.07,76.2,727200,0.0,1.0
2014-03-28,78.38,79.21,76.72,76.76,601500,78.38,79.21,76.72,76.76,601500,0.0,1.0
2014-03-31,79.45,80.23,78.69,79.14,394600,79.45,80.23,78.69,79.14,394600,0.0,1.0
2014-04-01,78.96,80.26,78.52,79.49,701700,78.96,80.26,78.52,79.49,701700,0.0,1.0
2014-04-02,80.4,80.776,79.25,79.56,419600,80.4,80.776,79.25,79.56,419600,0.0,1.0
2014-04-03,78.2,80.67,77.93,80.58,403100,78.2,80.67,77.93,80.58,403100,0.0,1.0
2014-04-04,75.89,79.04,75.53,78.73,581900,75.89,79.04,75.53,78.73,581900,0.0,1.0
2014-04-07,73.35,76.68,73.2,75.6,406700,73.35,76.68,73.2,75.6,406700,0.0,1.0
2014-04-08,74.5,75.05,73.08,73.08,463800,74.5,75.05,73.08,73.08,463800,0.0,1.0
2014-04-09,76.82,77.02,74.1501,74.78,316700,76.82,77.02,74.1501,74.78,316700,0.0,1.0
2014-04-10,75.195,77.06,74.42,77.03,441700,75.195,77.06,74.42,77.03,441700,0.0,1.0
2014-04-11,74.49,75.929,74.0,74.41,270800,74.49,75.929,74.0,74.41,270800,0.0,1.0
2014-04-14,74.75,76.2805,74.1965,75.14,245200,74.75,76.2805,74.1965,75.14,245200,0.0,1.0
2014-04-15,75.05,75.285,72.92,74.81,265600,75.05,75.285,72.92,74.81,265600,0.0,1.0
2014-04-16,77.57,77.65,75.33,75.75,294000,77.57,77.65,75.33,75.75,294000,0.0,1.0
2014-04-17,76.9,78.08,76.49,77.42,221500,76.9,78.08,76.49,77.42,221500,0.0,1.0
2014-04-21,77.65,77.9,75.68,77.02,168700,77.65,77.9,75.68,77.02,168700,0.0,1.0
2014-04-22,78.18,78.77,77.716,78.0,172400,78.18,78.77,77.716,78.0,172400,0.0,1.0
2014-04-23,77.03,78.15,76.78,77.83,307800,77.03,78.15,76.78,77.83,307800,0.0,1.0
2014-04-24,78.12,80.1,76.73,77.76,365600,78.12,80.1,76.73,77.76,365600,0.0,1.0
2014-04-25,75.29,78.43,74.89,77.76,323600,75.29,78.43,74.89,77.76,323600,0.0,1.0
2014-04-28,73.88,76.0,72.867,75.77,618900,73.88,76.0,72.867,75.77,618900,0.0,1.0
2014-04-29,70.72,72.68,64.05,68.95,2723900,70.72,72.68,64.05,68.95,2723900,0.0,1.0
2014-04-30,68.22,71.91,66.5,70.01,1267100,68.22,71.91,66.5,70.01,1267100,0.0,1.0
2014-05-01,70.97,71.82,68.25,68.38,751500,70.97,71.82,68.25,68.38,751500,0.0,1.0
2014-05-02,71.05,72.26,69.7,70.83,750400,71.05,72.26,69.7,70.83,750400,0.0,1.0
2014-05-05,71.93,72.27,69.58,70.41,467200,71.93,72.27,69.58,70.41,467200,0.0,1.0
2014-05-06,73.73,75.74,71.45,71.91,938600,73.73,75.74,71.45,71.91,938600,0.0,1.0
2014-05-07,73.1,74.65,71.92,74.13,541300,73.1,74.65,71.92,74.13,541300,0.0,1.0
2014-05-08,73.14,75.1874,72.58,73.21,565900,73.14,75.1874,72.58,73.21,565900,0.0,1.0
2014-05-09,73.92,74.55,71.6201,72.67,417700,73.92,74.55,71.6201,72.67,417700,0.0,1.0
2014-05-12,76.02,77.13,74.112,74.53,631500,76.02,77.13,74.112,74.53,631500,0.0,1.0
2014-05-13,72.81,76.29,72.76,76.27,658300,72.81,76.29,72.76,76.27,658300,0.0,1.0
2014-05-14,73.79,74.56,72.08,72.79,488900,73.79,74.56,72.08,72.79,488900,0.0,1.0
2014-05-15,72.46,74.24,71.11,73.2,345500,72.46,74.24,71.11,73.2,345500,0.0,1.0
2014-05-16,72.5,73.32,71.29,72.34,432600,72.5,73.32,71.29,72.34,432600,0.0,1.0
2014-05-19,73.32,73.83,71.588,72.06,339700,73.32,73.83,71.588,72.06,339700,0.0,1.0
2014-05-20,71.24,74.12,70.44,73.39,271100,71.24,74.12,70.44,73.39,271100,0.0,1.0
2014-05-21,71.7,72.53,70.665,71.7,221700,71.7,72.53,70.665,71.7,221700,0.0,1.0
2014-05-22,72.03,73.755,71.52,72.01,363800,72.03,73.755,71.52,72.01,363800,0.0,1.0
2014-05-23,74.72,74.85,72.13,72.16,332800,74.72,74.85,72.13,72.16,332800,0.0,1.0
2014-05-27,75.2,75.75,74.7,75.18,408500,75.2,75.75,74.7,75.18,408500,0.0,1.0
2014-05-28,75.39,75.52,74.17,74.91,388600,75.39,75.52,74.17,74.91,388600,0.0,1.0
2014-05-29,75.13,76.92,74.66,75.92,478800,75.13,76.92,74.66,75.92,478800,0.0,1.0
2014-05-30,71.89,74.73,70.35,74.73,533600,71.89,74.73,70.35,74.73,533600,0.0,1.0
2014-06-02,71.92,72.705,70.8,72.22,316900,71.92,72.705,70.8,72.22,316900,0.0,1.0
2014-06-03,71.26,71.8775,70.5,71.12,438800,71.26,71.8775,70.5,71.12,438800,0.0,1.0
2014-06-04,71.24,71.97,70.59,70.8,209200,71.24,71.97,70.59,70.8,209200,0.0,1.0
2014-06-05,72.5,72.77,71.01,71.36,397600,72.5,72.77,71.01,71.36,397600,0.0,1.0
2014-06-06,75.26,75.81,72.66,73.03,655200,75.26,75.81,72.66,73.03,655200,0.0,1.0
2014-06-09,76.36,76.74,75.01,75.24,486400,76.36,76.74,75.01,75.24,486400,0.0,1.0
2014-06-10,77.56,78.11,76.4,76.5,419000,77.56,78.11,76.4,76.5,419000,0.0,1.0
2014-06-11,77.27,77.9,76.821,77.21,384300,77.27,77.9,76.821,77.21,384300,0.0,1.0
2014-06-12,76.7,77.76,76.215,77.16,345600,76.7,77.76,76.215,77.16,345600,0.0,1.0
2014-06-13,78.45,78.92,76.26,77.25,391600,78.45,78.92,76.26,77.25,391600,0.0,1.0
2014-06-16,78.56,78.665,77.3,78.4,408900,78.56,78.665,77.3,78.4,408900,0.0,1.0
2014-06-17,80.99,82.08,78.16,78.17,716300,80.99,82.08,78.16,78.17,716300,0.0,1.0
2014-06-18,84.52,84.64,80.14,81.28,848400,84.52,84.64,80.14,81.28,848400,0.0,1.0
2014-06-19,83.36,84.94,82.67,84.77,397400,83.36,84.94,82.67,84.77,397400,0.0,1.0
2014-06-20,82.11,84.13,81.58,83.69,459600,82.11,84.13,81.58,83.69,459600,0.0,1.0
2014-06-23,81.52,82.75,81.05,82.39,378600,81.52,82.75,81.05,82.39,378600,0.0,1.0
2014-06-24,80.02,83.08,79.71,81.11,344200,80.02,83.08,79.71,81.11,344200,0.0,1.0
2014-06-25,79.63,80.62,79.13,79.42,292600,79.63,80.62,79.13,79.42,292600,0.0,1.0
2014-06-26,80.28,80.39,78.39,79.54,237000,80.28,80.39,78.39,79.54,237000,0.0,1.0
2014-06-27,81.36,81.59,79.59,79.62,325700,81.36,81.59,79.59,79.62,325700,0.0,1.0
2014-06-30,82.73,83.72,80.52,80.97,382900,82.73,83.72,80.52,80.97,382900,0.0,1.0
2014-07-01,83.6,84.16,82.69,83.14,343300,83.6,84.16,82.69,83.14,343300,0.0,1.0
2014-07-02,82.24,84.25,81.95,83.1,292300,82.24,84.25,81.95,83.1,292300,0.0,1.0
2014-07-03,83.66,84.07,82.27,82.32,197100,83.66,84.07,82.27,82.32,197100,0.0,1.0
2014-07-07,79.64,83.58,79.29,83.4,369200,79.64,83.58,79.29,83.4,369200,0.0,1.0
2014-07-08,79.04,80.0,77.4,79.55,576400,79.04,80.0,77.4,79.55,576400,0.0,1.0
2014-07-09,78.8,79.6165,78.072,79.17,291600,78.8,79.6165,78.072,79.17,291600,0.0,1.0
2014-07-10,78.25,78.845,76.87,77.18,308100,78.25,78.845,76.87,77.18,308100,0.0,1.0
2014-07-11,79.23,79.39,77.75,78.1,298600,79.23,79.39,77.75,78.1,298600,0.0,1.0
2014-07-14,79.77,80.78,78.97,80.0,312400,79.77,80.78,78.97,80.0,312400,0.0,1.0
2014-07-15,79.33,80.47,78.236,79.49,315000,79.33,80.47,78.236,79.49,315000,0.0,1.0
2014-07-16,79.38,80.0,78.282,79.65,187000,79.38,80.0,78.282,79.65,187000,0.0,1.0
2014-07-17,79.07,80.06,78.79,79.15,431000,79.07,80.06,78.79,79.15,431000,0.0,1.0
2014-07-18,79.96,81.15,78.64,78.86,299900,79.96,81.15,78.64,78.86,299900,0.0,1.0
2014-07-21,80.16,80.69,78.87,79.45,219400,80.16,80.69,78.87,79.45,219400,0.0,1.0
2014-07-22,81.71,81.83,80.65,80.77,224500,81.71,81.83,80.65,80.77,224500,0.0,1.0
2014-07-23,80.84,81.98,79.94,81.85,295700,80.84,81.98,79.94,81.85,295700,0.0,1.0
2014-07-24,79.65,81.84,79.59,80.83,461900,79.65,81.84,79.59,80.83,461900,0.0,1.0
2014-07-25,79.0,80.37,78.69,79.38,325500,79.0,80.37,78.69,79.38,325500,0.0,1.0
2014-07-28,78.49,79.89,77.7,78.95,380200,78.49,79.89,77.7,78.95,380200,0.0,1.0
2014-07-29,78.5,79.41,77.87,78.48,358400,78.5,79.41,77.87,78.48,358400,0.0,1.0
2014-07-30,78.65,79.51,78.095,79.04,454000,78.65,79.51,78.095,79.04,454000,0.0,1.0
2014-07-31,76.05,78.9754,74.39,75.76,1080800,76.05,78.9754,74.39,75.76,1080800,0.0,1.0
2014-08-01,70.56,75.19,70.155,74.71,1282300,70.56,75.19,70.155,74.71,1282300,0.0,1.0
2014-08-04,69.84,70.94,67.79,70.61,766600,69.84,70.94,67.79,70.61,766600,0.0,1.0
2014-08-05,69.18,70.23,68.38,69.15,650000,69.18,70.23,68.38,69.15,650000,0.0,1.0
2014-08-06,68.224,69.5,68.065,68.63,458800,68.224,69.5,68.065,68.63,458800,0.0,1.0
2014-08-07,67.18,68.74,66.53,68.25,708800,67.18,68.74,66.53,68.25,708800,0.0,1.0
2014-08-08,68.25,68.67,66.54,67.24,496800,68.25,68.67,66.54,67.24,496800,0.0,1.0
2014-08-11,69.23,69.51,68.415,68.65,415100,69.23,69.51,68.415,68.65,415100,0.0,1.0
2014-08-12,68.94,69.821,68.26,69.06,349700,68.94,69.821,68.26,69.06,349700,0.0,1.0
2014-08-13,70.02,70.02,68.52,68.94,501100,70.02,70.02,68.52,68.94,501100,0.0,1.0
2014-08-14,71.48,71.56,69.6,70.08,571200,71.48,71.56,69.6,70.08,571200,0.0,1.0
2014-08-15,71.53,72.16,70.46,72.12,743900,71.53,72.16,70.46,72.12,743900,0.0,1.0
2014-08-18,70.7,72.23,70.5,72.23,540400,70.7,72.23,70.5,72.23,540400,0.0,1.0
2014-08-19,68.16,71.5,67.83,70.7,984000,68.16,71.5,67.83,70.7,984000,0.0,1.0
2014-08-20,67.89,69.284,67.12,67.94,607600,67.89,69.284,67.12,67.94,607600,0.0,1.0
2014-08-21,67.4,68.22,67.035,67.9,544900,67.4,68.22,67.035,67.9,544900,0.0,1.0
2014-08-22,67.66,68.209,66.9,67.31,550500,67.66,68.209,66.9,67.31,550500,0.0,1.0
2014-08-25,68.1,68.68,67.2975,68.06,440100,68.1,68.68,67.2975,68.06,440100,0.0,1.0
2014-08-26,67.81,68.64,67.78,67.97,256400,67.81,68.64,67.78,67.97,256400,0.0,1.0
2014-08-27,67.19,68.355,66.82,68.21,383300,67.19,68.355,66.82,68.21,383300,0.0,1.0
2014-08-28,66.34,67.02,65.7,66.83,475800,66.34,67.02,65.7,66.83,475800,0.0,1.0
2014-08-29,66.89,66.98,65.42,66.23,359300,66.89,66.98,65.42,66.23,359300,0.0,1.0
2014-09-02,67.44,68.19,66.66,67.18,394200,67.44,68.19,66.66,67.18,394200,0.0,1.0
2014-09-03,65.9,68.02,65.73,67.53,337000,65.9,68.02,65.73,67.53,337000,0.0,1.0
2014-09-04,65.35,66.75,65.16,65.95,321800,65.35,66.75,65.16,65.95,321800,0.0,1.0
2014-09-05,64.8,65.332,64.34,65.12,535300,64.8,65.332,64.34,65.12,535300,0.0,1.0
2014-09-08,64.74,65.545,64.3,64.63,461500,64.74,65.545,64.3,64.63,461500,0.0,1.0
2014-09-09,64.51,65.77,64.45,64.71,337500,64.51,65.77,64.45,64.71,337500,0.0,1.0
2014-09-10,64.5,65.01,63.1,64.52,552800,64.5,65.01,63.1,64.52,552800,0.0,1.0
2014-09-11,66.2,67.21,64.0201,64.12,613300,66.2,67.21,64.0201,64.12,613300,0.0,1.0
2014-09-12,64.83,66.74,64.71,66.0,505000,64.83,66.74,64.71,66.0,505000,0.0,1.0
2014-09-15,64.74,65.48,63.6,64.47,658900,64.74,65.48,63.6,64.47,658900,0.0,1.0
2014-09-16,64.22,65.14,63.54,64.41,420800,64.22,65.14,63.54,64.41,420800,0.0,1.0
2014-09-17,64.36,65.46,64.0101,64.42,326100,64.36,65.46,64.0101,64.42,326100,0.0,1.0
2014-09-18,64.68,65.16,63.85,64.71,260200,64.68,65.16,63.85,64.71,260200,0.0,1.0
2014-09-19,62.38,64.85,62.3,64.85,430500,62.38,64.85,62.3,64.85,430500,0.0,1.0
2014-09-22,61.87,62.2,61.0,62.14,416300,61.87,62.2,61.0,62.14,416300,0.0,1.0
2014-09-23,63.14,63.91,61.19,61.51,838700,63.14,63.91,61.19,61.51,838700,0.0,1.0
2014-09-24,64.21,65.11,62.76,63.43,604188,64.21,65.11,62.76,63.43,604188,0.0,1.0
2014-09-25,63.97,64.88,62.69,63.68,782796,63.97,64.88,62.69,63.68,782796,0.0,1.0
2014-09-26,64.03,64.74,63.46,64.23,467379,64.03,64.74,63.46,64.23,467379,0.0,1.0
2014-09-29,62.86,63.552,62.0825,63.1,696434,62.86,63.552,62.0825,63.1,696434,0.0,1.0
2014-09-30,61.13,62.84,61.03,62.65,710863,61.13,62.84,61.03,62.65,710863,0.0,1.0
2014-10-01,52.55,59.29,51.77,59.29,2553072,52.55,59.29,51.77,59.29,2553072,0.0,1.0
2014-10-02,47.57,53.26,46.36,52.38,3281478,47.57,53.26,46.36,52.38,3281478,0.0,1.0
2014-10-03,47.21,48.9,46.63,47.57,1090907,47.21,48.9,46.63,47.57,1090907,0.0,1.0
2014-10-06,47.74,48.82,47.05,47.77,1194986,47.74,48.82,47.05,47.77,1194986,0.0,1.0
2014-10-07,45.95,47.79,45.94,47.53,831538,45.95,47.79,45.94,47.53,831538,0.0,1.0
2014-10-08,46.27,47.02,44.74,45.77,1550423,46.27,47.02,44.74,45.77,1550423,0.0,1.0
2014-10-09,44.29,46.33,44.12,46.02,611037,44.29,46.33,44.12,46.02,611037,0.0,1.0
2014-10-10,43.26,44.56,42.51,44.14,759015,43.26,44.56,42.51,44.14,759015,0.0,1.0
2014-10-13,42.06,43.36,41.92,43.03,658284,42.06,43.36,41.92,43.03,658284,0.0,1.0
2014-10-14,43.23,45.048,41.69,42.4,848638,43.23,45.048,41.69,42.4,848638,0.0,1.0
2014-10-15,44.93,45.59,42.0,42.89,1014542,44.93,45.59,42.0,42.89,1014542,0.0,1.0
2014-10-16,47.54,47.99,43.5565,44.15,961851,47.54,47.99,43.5565,44.15,961851,0.0,1.0
2014-10-17,46.28,48.36,45.98,48.22,603753,46.28,48.36,45.98,48.22,603753,0.0,1.0
2014-10-20,45.97,47.07,45.74,46.31,484500,45.97,47.07,45.74,46.31,484500,0.0,1.0
2014-10-21,47.99,48.0,46.36,46.44,610461,47.99,48.0,46.36,46.44,610461,0.0,1.0
2014-10-22,45.63,48.37,45.57,48.0,362504,45.63,48.37,45.57,48.0,362504,0.0,1.0
2014-10-23,47.91,48.57,46.22,46.31,698841,47.91,48.57,46.22,46.31,698841,0.0,1.0
2014-10-24,48.01,48.19,46.83,48.03,363538,48.01,48.19,46.83,48.03,363538,0.0,1.0
2014-10-27,46.24,48.0,45.2,47.68,568401,46.24,48.0,45.2,47.68,568401,0.0,1.0
2014-10-28,47.17,47.65,46.36,46.42,741841,47.17,47.65,46.36,46.42,741841,0.0,1.0
2014-10-29,46.29,47.89,45.95,47.41,666408,46.29,47.89,45.95,47.41,666408,0.0,1.0
2014-10-30,44.21,45.5,40.55,41.92,1622308,44.21,45.5,40.55,41.92,1622308,0.0,1.0
2014-10-31,46.55,46.75,44.3501,45.1,826164,46.55,46.75,44.3501,45.1,826164,0.0,1.0
2014-11-03,45.57,46.65,45.26,46.55,529045,45.57,46.65,45.26,46.55,529045,0.0,1.0
2014-11-04,44.16,45.49,43.88,45.29,499062,44.16,45.49,43.88,45.29,499062,0.0,1.0
2014-11-05,44.71,45.435,43.924,44.61,632777,44.71,45.435,43.924,44.61,632777,0.0,1.0
2014-11-06,45.56,46.3,43.77,44.72,477180,45.56,46.3,43.77,44.72,477180,0.0,1.0
2014-11-07,46.95,47.15,45.635,45.66,584921,46.95,47.15,45.635,45.66,584921,0.0,1.0
2014-11-10,45.96,48.68,45.46,47.0,494113,45.96,48.68,45.46,47.0,494113,0.0,1.0
2014-11-11,45.8,46.41,45.45,45.96,449844,45.8,46.41,45.45,45.96,449844,0.0,1.0
2014-11-12,46.25,46.5048,45.35,45.35,310199,46.25,46.5048,45.35,45.35,310199,0.0,1.0
2014-11-13,44.0,46.45,43.47,46.16,487191,44.0,46.45,43.47,46.16,487191,0.0,1.0
2014-11-14,43.02,43.66,42.47,43.66,726746,43.02,43.66,42.47,43.66,726746,0.0,1.0
2014-11-17,43.23,43.71,42.17,42.83,406713,43.23,43.71,42.17,42.83,406713,0.0,1.0
2014-11-18,43.11,44.35,43.06,43.43,422379,43.11,44.35,43.06,43.43,422379,0.0,1.0
2014-11-19,42.19,43.28,41.37,43.04,341339,42.19,43.28,41.37,43.04,341339,0.0,1.0
2014-11-20,43.15,43.35,41.58,41.81,493443,43.15,43.35,41.58,41.81,493443,0.0,1.0
2014-11-21,43.82,45.08,43.53,44.0,309011,43.82,45.08,43.53,44.0,309011,0.0,1.0
2014-11-24,44.98,45.37,43.9,43.98,369415,44.98,45.37,43.9,43.98,369415,0.0,1.0
2014-11-25,44.44,45.94,44.15,45.17,516713,44.44,45.94,44.15,45.17,516713,0.0,1.0
2014-11-26,42.89,44.271,42.55,44.25,339959,42.89,44.271,42.55,44.25,339959,0.0,1.0
2014-11-28,39.71,42.61,38.85,42.59,415064,39.71,42.61,38.85,42.59,415064,0.0,1.0
2014-12-01,38.13,39.56,37.59,39.56,665097,38.13,39.56,37.59,39.56,665097,0.0,1.0
2014-12-02,37.22,38.43,37.03,37.87,738301,37.22,38.43,37.03,37.87,738301,0.0,1.0
2014-12-03,38.34,39.34,37.01,37.36,713504,38.34,39.34,37.01,37.36,713504,0.0,1.0
2014-12-04,37.24,38.19,37.11,38.12,242162,37.24,38.19,37.11,38.12,242162,0.0,1.0
2014-12-05,37.22,38.03,37.11,37.3,314616,37.22,38.03,37.11,37.3,314616,0.0,1.0
2014-12-08,35.665,37.27,35.0,37.02,611021,35.665,37.27,35.0,37.02,611021,0.0,1.0
2014-12-09,35.74,35.84,34.1,35.07,887414,35.74,35.84,34.1,35.07,887414,0.0,1.0
2014-12-10,34.65,35.77,34.3301,35.55,570843,34.65,35.77,34.3301,35.55,570843,0.0,1.0
2014-12-11,34.97,36.09,34.0,34.77,691877,34.97,36.09,34.0,34.77,691877,0.0,1.0
2014-12-12,32.52,34.99,31.83,34.5,752915,32.52,34.99,31.83,34.5,752915,0.0,1.0
2014-12-15,31.58,32.85,31.52,32.52,651474,31.58,32.85,31.52,32.52,651474,0.0,1.0
2014-12-16,31.92,33.11,30.61,31.41,987522,31.92,33.11,30.61,31.41,987522,0.0,1.0
2014-12-17,34.31,34.35,31.85,32.0,585409,34.31,34.35,31.85,32.0,585409,0.0,1.0
2014-12-18,33.09,35.32,32.35,34.65,601403,33.09,35.32,32.35,34.65,601403,0.0,1.0
2014-12-19,34.92,35.13,32.86,33.05,710998,34.92,35.13,32.86,33.05,710998,0.0,1.0
2014-12-22,33.815,35.25,32.93,34.85,576487,33.815,35.25,32.93,34.85,576487,0.0,1.0
2014-12-23,34.47,35.61,33.9,34.09,573840,34.47,35.61,33.9,34.09,573840,0.0,1.0
2014-12-24,34.61,35.32,32.9,34.34,301665,34.61,35.32,32.9,34.34,301665,0.0,1.0
2014-12-26,34.785,35.07,34.26,34.76,303585,34.785,35.07,34.26,34.76,303585,0.0,1.0
2014-12-29,35.27,36.0,34.7,34.8,361186,35.27,36.0,34.7,34.8,361186,0.0,1.0
2014-12-30,34.8,35.48,34.72,35.06,273111,34.8,35.48,34.72,35.06,273111,0.0,1.0
2014-12-31,34.2,34.8,33.5401,34.8,462850,34.2,34.8,33.5401,34.8,462850,0.0,1.0
2015-01-02,34.27,34.66,33.19,34.22,311804,34.27,34.66,33.19,34.22,311804,0.0,1.0
2015-01-05,31.92,34.07,31.77,33.8,485747,31.92,34.07,31.77,33.8,485747,0.0,1.0
2015-01-06,30.53,32.16,29.95,31.88,638993,30.53,32.16,29.95,31.88,638993,0.0,1.0
2015-01-07,30.99,31.73,30.35,30.82,487750,30.99,31.73,30.35,30.82,487750,0.0,1.0
2015-01-08,30.96,31.61,30.19,31.08,457071,30.96,31.61,30.19,31.08,457071,0.0,1.0
2015-01-09,30.11,31.29,30.11,30.92,369543,30.11,31.29,30.11,30.92,369543,0.0,1.0
2015-01-12,29.1,29.98,28.24,29.98,505199,29.1,29.98,28.24,29.98,505199,0.0,1.0
2015-01-13,28.48,29.79,28.18,29.35,600526,28.48,29.79,28.18,29.35,600526,0.0,1.0
2015-01-14,27.98,28.74,27.336,28.08,846460,27.98,28.74,27.336,28.08,846460,0.0,1.0
2015-01-15,27.895,28.34,27.36,28.29,603972,27.895,28.34,27.36,28.29,603972,0.0,1.0
2015-01-16,28.96,29.04,27.5265,27.79,515675,28.96,29.04,27.5265,27.79,515675,0.0,1.0
2015-01-20,28.25,29.2737,27.82,28.96,359707,28.25,29.2737,27.82,28.96,359707,0.0,1.0
2015-01-21,29.51,29.6,28.19,28.24,398926,29.51,29.6,28.19,28.24,398926,0.0,1.0
2015-01-22,29.325,29.85,28.9,29.72,314724,29.325,29.85,28.9,29.72,314724,0.0,1.0
2015-01-23,29.19,29.83,28.63,29.28,343827,29.19,29.83,28.63,29.28,343827,0.0,1.0
2015-01-26,29.68,30.01,28.9,29.19,339185,29.68,30.01,28.9,29.19,339185,0.0,1.0
2015-01-27,29.57,29.96,29.14,29.42,279679,29.57,29.96,29.14,29.42,279679,0.0,1.0
2015-01-28,28.07,30.09,27.89,29.55,350150,28.07,30.09,27.89,29.55,350150,0.0,1.0
2015-01-29,29.02,29.19,27.54,28.16,319296,29.02,29.19,27.54,28.16,319296,0.0,1.0
2015-01-30,28.5,29.3,28.1,28.8,294219,28.5,29.3,28.1,28.8,294219,0.0,1.0
2015-02-02,29.01,29.16,28.51,28.74,722090,29.01,29.16,28.51,28.74,722090,0.0,1.0
2015-02-03,31.47,32.13,29.31,29.31,1016650,31.47,32.13,29.31,29.31,1016650,0.0,1.0
2015-02-04,30.02,31.84,29.82,31.24,626503,30.02,31.84,29.82,31.24,626503,0.0,1.0
2015-02-05,30.79,31.352,30.03,30.17,952467,30.79,31.352,30.03,30.17,952467,0.0,1.0
2015-02-06,30.44,31.38,30.215,30.74,547794,30.44,31.38,30.215,30.74,547794,0.0,1.0
2015-02-09,32.82,32.92,30.41,30.5,441130,32.82,32.92,30.41,30.5,441130,0.0,1.0
2015-02-10,29.62,33.44,29.455,32.74,618159,29.62,33.44,29.455,32.74,618159,0.0,1.0
2015-02-11,29.91,30.1497,27.9,29.26,477890,29.91,30.1497,27.9,29.26,477890,0.0,1.0
2015-02-12,30.75,31.09,30.33,30.33,376789,30.75,31.09,30.33,30.33,376789,0.0,1.0
2015-02-13,32.02,32.8399,30.9,30.9,577715,32.02,32.8399,30.9,30.9,577715,0.0,1.0
2015-02-17,31.77,32.16,31.2,31.87,425242,31.77,32.16,31.2,31.87,425242,0.0,1.0
2015-02-18,32.17,33.35,31.6,31.65,348498,32.17,33.35,31.6,31.65,348498,0.0,1.0
2015-02-19,32.4,32.46,31.139,31.71,426101,32.4,32.46,31.139,31.71,426101,0.0,1.0
2015-02-20,31.07,32.73,30.64,32.27,580383,31.07,32.73,30.64,32.27,580383,0.0,1.0
2015-02-23,31.37,31.79,30.41,31.05,565095,31.37,31.79,30.41,31.05,565095,0.0,1.0
2015-02-24,34.79,38.28,31.4401,31.5,3155633,34.79,38.28,31.4401,31.5,3155633,0.0,1.0
2015-02-25,34.01,34.89,33.34,34.09,768411,34.01,34.89,33.34,34.09,768411,0.0,1.0
2015-02-26,34.85,35.015,33.7,34.01,608370,34.85,35.015,33.7,34.01,608370,0.0,1.0
2015-02-27,34.94,35.77,34.502,34.9,718427,34.94,35.77,34.502,34.9,718427,0.0,1.0
2015-03-02,35.62,35.78,34.31,35.06,481331,35.62,35.78,34.31,35.06,481331,0.0,1.0
2015-03-03,37.23,39.93,36.65,36.74,1004793,37.23,39.93,36.65,36.74,1004793,0.0,1.0
2015-03-04,35.88,37.34,35.1775,37.09,598972,35.88,37.34,35.1775,37.09,598972,0.0,1.0
2015-03-05,36.63,36.77,35.31,35.84,433673,36.63,36.77,35.31,35.84,433673,0.0,1.0
2015-03-06,35.47,36.74,35.265,36.56,380636,35.47,36.74,35.265,36.56,380636,0.0,1.0
2015-03-09,34.49,35.88,34.43,35.59,261965,34.49,35.88,34.43,35.59,261965,0.0,1.0
2015-03-10,33.82,34.61,33.36,34.05,430018,33.82,34.61,33.36,34.05,430018,0.0,1.0
2015-03-11,35.02,35.09,33.55,33.99,457520,35.02,35.09,33.55,33.99,457520,0.0,1.0
2015-03-12,34.23,35.49,33.89,35.09,332600,34.23,35.49,33.89,35.09,332600,0.0,1.0
2015-03-13,33.5,34.05,33.08,34.05,304974,33.5,34.05,33.08,34.05,304974,0.0,1.0
2015-03-16,33.0,33.67,32.45,33.67,354387,33.0,33.67,32.45,33.67,354387,0.0,1.0
2015-03-17,33.41,33.5,32.57,32.76,263561,33.41,33.5,32.57,32.76,263561,0.0,1.0
2015-03-18,35.61,35.65,32.7126,33.16,535428,35.61,35.65,32.7126,33.16,535428,0.0,1.0
2015-03-19,33.9,35.48,33.785,35.32,295647,33.9,35.48,33.785,35.32,295647,0.0,1.0
2015-03-20,34.33,34.91,34.05,34.16,407889,34.33,34.91,34.05,34.16,407889,0.0,1.0
2015-03-23,34.19,34.86,34.01,34.23,331790,34.19,34.86,34.01,34.23,331790,0.0,1.0
2015-03-24,34.64,34.73,33.37,34.27,280850,34.64,34.73,33.37,34.27,280850,0.0,1.0
2015-03-25,34.56,34.89,34.2,34.83,265029,34.56,34.89,34.2,34.83,265029,0.0,1.0
2015-03-26,34.5,35.44,33.67,34.75,332882,34.5,35.44,33.67,34.75,332882,0.0,1.0
2015-03-27,33.85,34.4,33.5,34.4,294934,33.85,34.4,33.5,34.4,294934,0.0,1.0
2015-03-30,35.14,35.38,34.03,34.1,364078,35.14,35.38,34.03,34.1,364078,0.0,1.0
2015-03-31,35.075,35.47,34.27,34.8,248115,35.075,35.47,34.27,34.8,248115,0.0,1.0
2015-04-01,36.28,36.32,34.68,34.98,522496,36.28,36.32,34.68,34.98,522496,0.0,1.0
2015-04-02,37.94,39.18,36.17,36.19,714016,37.94,39.18,36.17,36.19,714016,0.0,1.0
2015-04-06,38.99,39.07,37.66,37.79,427111,38.99,39.07,37.66,37.79,427111,0.0,1.0
2015-04-07,39.29,39.75,38.45,38.75,382228,39.29,39.75,38.45,38.75,382228,0.0,1.0
2015-04-08,40.38,40.67,39.31,39.35,582003,40.38,40.67,39.31,39.35,582003,0.0,1.0
2015-04-09,40.06,40.89,39.08,40.52,377068,40.06,40.89,39.08,40.52,377068,0.0,1.0
2015-04-10,39.29,40.28,38.93,40.17,310033,39.29,40.28,38.93,40.17,310033,0.0,1.0
2015-04-13,38.81,39.63,38.75,39.13,305127,38.81,39.63,38.75,39.13,305127,0.0,1.0
2015-04-14,40.6,40.83,38.36,38.97,358371,40.6,40.83,38.36,38.97,358371,0.0,1.0
2015-04-15,43.19,44.12,41.0,41.02,667324,43.19,44.12,41.0,41.02,667324,0.0,1.0
2015-04-16,42.17,43.1383,41.08,42.94,461839,42.17,43.1383,41.08,42.94,461839,0.0,1.0
2015-04-17,41.13,41.94,40.271,41.52,385967,41.13,41.94,40.271,41.52,385967,0.0,1.0
2015-04-20,42.205,42.365,40.6,41.46,301292,42.205,42.365,40.6,41.46,301292,0.0,1.0
2015-04-21,40.175,42.09,39.71,42.09,426802,40.175,42.09,39.71,42.09,426802,0.0,1.0
2015-04-22,40.68,40.9419,39.225,40.27,257139,40.68,40.9419,39.225,40.27,257139,0.0,1.0
2015-04-23,40.94,41.265,40.27,40.74,189388,40.94,41.265,40.27,40.74,189388,0.0,1.0
2015-04-24,41.02,41.48,39.74,40.96,296607,41.02,41.48,39.74,40.96,296607,0.0,1.0
2015-04-27,41.72,42.04,40.32,41.1,402208,41.72,42.04,40.32,41.1,402208,0.0,1.0
2015-04-28,42.71,43.38,41.0,41.84,790949,42.71,43.38,41.0,41.84,790949,0.0,1.0
2015-04-29,42.08,42.95,41.4577,42.4,497233,42.08,42.95,41.4577,42.4,497233,0.0,1.0
2015-04-30,40.55,45.62,39.58,41.5,1435387,40.55,45.62,39.58,41.5,1435387,0.0,1.0
2015-05-01,36.91,41.7,36.0,40.96,1236277,36.91,41.7,36.0,40.96,1236277,0.0,1.0
2015-05-04,36.06,37.44,35.36,36.88,1268315,36.06,37.44,35.36,36.88,1268315,0.0,1.0
2015-05-05,35.57,37.21,35.29,36.34,765706,35.57,37.21,35.29,36.34,765706,0.0,1.0
2015-05-06,35.29,36.04,34.94,35.57,376252,35.29,36.04,34.94,35.57,376252,0.0,1.0
2015-05-07,35.42,35.59,34.41,35.12,470562,35.42,35.59,34.41,35.12,470562,0.0,1.0
2015-05-08,35.8,35.95,34.8,35.47,387156,35.8,35.95,34.8,35.47,387156,0.0,1.0
2015-05-11,36.05,36.462,35.47,35.98,383691,36.05,36.462,35.47,35.98,383691,0.0,1.0
2015-05-12,35.39,36.205,34.79,36.02,444238,35.39,36.205,34.79,36.02,444238,0.0,1.0
2015-05-13,36.0,36.36,35.05,35.82,690005,36.0,36.36,35.05,35.82,690005,0.0,1.0
2015-05-14,35.64,36.5,35.47,36.39,415777,35.64,36.5,35.47,36.39,415777,0.0,1.0
2015-05-15,35.19,35.72,34.92,35.54,610675,35.19,35.72,34.92,35.54,610675,0.0,1.0
2015-05-18,35.6,35.77,34.81,35.21,473528,35.6,35.77,34.81,35.21,473528,0.0,1.0
2015-05-19,36.03,36.28,35.0,35.48,615359,36.03,36.28,35.0,35.48,615359,0.0,1.0
2015-05-20,36.69,36.84,35.86,36.26,559456,36.69,36.84,35.86,36.26,559456,0.0,1.0
2015-05-21,36.39,37.71,36.0,36.69,370610,36.39,37.71,36.0,36.69,370610,0.0,1.0
2015-05-22,34.81,36.2342,34.73,36.17,405204,34.81,36.2342,34.73,36.17,405204,0.0,1.0
2015-05-26,33.42,35.21,33.27,34.77,696944,33.42,35.21,33.27,34.77,696944,0.0,1.0
2015-05-27,32.98,33.97,32.35,33.49,917469,32.98,33.97,32.35,33.49,917469,0.0,1.0
2015-05-28,33.13,33.15,31.61,32.76,509598,33.13,33.15,31.61,32.76,509598,0.0,1.0
2015-05-29,32.46,33.3895,32.42,33.18,425498,32.46,33.3895,32.42,33.18,425498,0.0,1.0
2015-06-01,32.92,33.21,32.11,33.01,563244,32.92,33.21,32.11,33.01,563244,0.0,1.0
2015-06-02,33.24,34.14,32.8,32.8,349568,33.24,34.14,32.8,32.8,349568,0.0,1.0
2015-06-03,32.9,33.61,32.7,33.35,496454,32.9,33.61,32.7,33.35,496454,0.0,1.0
2015-06-04,32.17,33.04,32.02,32.63,501697,32.17,33.04,32.02,32.63,501697,0.0,1.0
2015-06-05,32.32,32.58,31.8,32.16,323717,32.32,32.58,31.8,32.16,323717,0.0,1.0
2015-06-08,32.32,33.1535,32.23,32.31,268935,32.32,33.1535,32.23,32.31,268935,0.0,1.0
2015-06-09,32.4,32.97,32.335,32.45,219322,32.4,32.97,32.335,32.45,219322,0.0,1.0
2015-06-10,33.45,33.65,32.83,32.83,460511,33.45,33.65,32.83,32.83,460511,0.0,1.0
2015-06-11,34.54,34.8148,33.23,33.23,874084,34.54,34.8148,33.23,33.23,874084,0.0,1.0
2015-06-12,35.77,36.05,34.238,34.44,877983,35.77,36.05,34.238,34.44,877983,0.0,1.0
2015-06-15,34.82,35.58,34.305,35.42,503725,34.82,35.58,34.305,35.42,503725,0.0,1.0
2015-06-16,34.82,35.16,34.39,34.59,336010,34.82,35.16,34.39,34.59,336010,0.0,1.0
2015-06-17,34.66,35.5,34.31,34.83,365868,34.66,35.5,34.31,34.83,365868,0.0,1.0
2015-06-18,34.24,34.97,34.11,34.81,344923,34.24,34.97,34.11,34.81,344923,0.0,1.0
2015-06-19,34.76,34.95,34.14,34.14,488323,34.76,34.95,34.14,34.14,488323,0.0,1.0
2015-06-22,34.46,34.87,34.3,34.79,287026,34.46,34.87,34.3,34.79,287026,0.0,1.0
2015-06-23,34.27,34.61,33.85,34.44,359040,34.27,34.61,33.85,34.44,359040,0.0,1.0
2015-06-24,35.26,35.33,34.04,34.23,497379,35.26,35.33,34.04,34.23,497379,0.0,1.0
2015-06-25,35.32,35.83,34.95,35.29,610367,35.32,35.83,34.95,35.29,610367,0.0,1.0
2015-06-26,37.01,38.02,36.23,36.57,1727432,37.01,38.02,36.23,36.57,1727432,0.0,1.0
2015-06-29,35.01,36.67,34.91,36.41,732044,35.01,36.67,34.91,36.41,732044,0.0,1.0
2015-06-30,35.75,35.9925,34.97,35.59,412603,35.75,35.9925,34.97,35.59,412603,0.0,1.0
2015-07-01,34.02,36.0,33.5647,36.0,575387,34.02,36.0,33.5647,36.0,575387,0.0,1.0
2015-07-02,36.79,38.0958,35.67,35.94,1819063,36.79,38.0958,35.67,35.94,1819063,0.0,1.0
2015-07-06,35.27,37.08,35.26,36.16,3446078,35.27,37.08,35.26,36.16,3446078,0.0,1.0
2015-07-07,35.61,35.63,33.87,35.1,780136,35.61,35.63,33.87,35.1,780136,0.0,1.0
2015-07-08,34.72,35.92,34.27,35.25,808682,34.72,35.92,34.27,35.25,808682,0.0,1.0
2015-07-09,34.98,35.81,34.65,35.29,603584,34.98,35.81,34.65,35.29,603584,0.0,1.0
2015-07-10,33.57,35.59,33.547,35.45,517931,33.57,35.59,33.547,35.45,517931,0.0,1.0
2015-07-13,34.3,34.79,33.04,33.59,351710,34.3,34.79,33.04,33.59,351710,0.0,1.0
2015-07-14,34.49,35.25,34.1,34.36,426734,34.49,35.25,34.1,34.36,426734,0.0,1.0
2015-07-15,33.21,34.7,33.07,34.24,453964,33.21,34.7,33.07,34.24,453964,0.0,1.0
2015-07-16,33.32,34.82,32.94,33.37,517567,33.32,34.82,32.94,33.37,517567,0.0,1.0
2015-07-17,33.04,33.68,32.85,33.35,377784,33.04,33.68,32.85,33.35,377784,0.0,1.0
2015-07-20,31.96,33.14,31.77,32.98,508309,31.96,33.14,31.77,32.98,508309,0.0,1.0
2015-07-21,32.3,32.76,31.75,32.03,366371,32.3,32.76,31.75,32.03,366371,0.0,1.0
2015-07-22,31.35,32.46,31.23,31.94,260298,31.35,32.46,31.23,31.94,260298,0.0,1.0
2015-07-23,31.25,32.115,30.84,31.35,355759,31.25,32.115,30.84,31.35,355759,0.0,1.0
2015-07-24,30.15,31.788,30.06,31.2,340310,30.15,31.788,30.06,31.2,340310,0.0,1.0
2015-07-27,29.96,30.28,28.775,29.7,471483,29.96,30.28,28.775,29.7,471483,0.0,1.0
2015-07-28,30.26,30.49,29.52,30.16,462922,30.26,30.49,29.52,30.16,462922,0.0,1.0
2015-07-29,31.35,31.875,30.2,30.2,723677,31.35,31.875,30.2,30.2,723677,0.0,1.0
2015-07-30,28.02,30.01,27.1,30.0,2066383,28.02,30.01,27.1,30.0,2066383,0.0,1.0
2015-07-31,27.3,28.01,26.8407,27.89,765899,27.3,28.01,26.8407,27.89,765899,0.0,1.0
2015-08-03,25.86,27.49,25.73,27.06,746801,25.86,27.49,25.73,27.06,746801,0.0,1.0
2015-08-04,25.66,26.52,25.45,26.14,569979,25.66,26.52,25.45,26.14,569979,0.0,1.0
2015-08-05,25.37,26.27,25.23,25.77,537656,25.37,26.27,25.23,25.77,537656,0.0,1.0
2015-08-06,26.68,26.78,25.0601,25.31,635149,26.68,26.78,25.0601,25.31,635149,0.0,1.0
2015-08-07,26.32,27.46,26.14,26.66,725612,26.32,27.46,26.14,26.66,725612,0.0,1.0
2015-08-10,26.94,27.05,26.24,26.59,637473,26.94,27.05,26.24,26.59,637473,0.0,1.0
2015-08-11,25.87,26.94,25.52,26.55,339299,25.87,26.94,25.52,26.55,339299,0.0,1.0
2015-08-12,25.51,25.9,24.94,25.46,425126,25.51,25.9,24.94,25.46,425126,0.0,1.0
2015-08-13,24.81,25.505,24.71,25.42,372647,24.81,25.505,24.71,25.42,372647,0.0,1.0
2015-08-14,24.72,25.46,24.66,24.71,454864,24.72,25.46,24.66,24.71,454864,0.0,1.0
2015-08-17,25.06,25.2,24.75,24.75,386362,25.06,25.2,24.75,24.75,386362,0.0,1.0
2015-08-18,24.54,25.25,24.19,25.07,303852,24.54,25.25,24.19,25.07,303852,0.0,1.0
2015-08-19,23.74,24.35,23.6,24.32,348810,23.74,24.35,23.6,24.32,348810,0.0,1.0
2015-08-20,22.59,23.79,22.54,23.79,402076,22.59,23.79,22.54,23.79,402076,0.0,1.0
2015-08-21,22.4,22.82,22.09,22.1,504185,22.4,22.82,22.09,22.1,504185,0.0,1.0
2015-08-24,21.84,23.16,20.11,20.88,533190,21.84,23.16,20.11,20.88,533190,0.0,1.0
2015-08-25,21.56,22.964,21.48,22.7,483338,21.56,22.964,21.48,22.7,483338,0.0,1.0
2015-08-26,21.96,22.1,21.6,22.01,291396,21.96,22.1,21.6,22.01,291396,0.0,1.0
2015-08-27,23.26,23.49,21.86,22.2,462897,23.26,23.49,21.86,22.2,462897,0.0,1.0
2015-08-28,24.36,24.92,23.07,23.07,660303,24.36,24.92,23.07,23.07,660303,0.0,1.0
2015-08-31,25.56,25.67,23.94,23.94,491256,25.56,25.67,23.94,23.94,491256,0.0,1.0
2015-09-01,23.63,25.33,23.45,24.7,560995,23.63,25.33,23.45,24.7,560995,0.0,1.0
2015-09-02,23.25,24.13,22.51,24.13,643240,23.25,24.13,22.51,24.13,643240,0.0,1.0
2015-09-03,23.5,23.63,21.435,23.19,310743,23.5,23.63,21.435,23.19,310743,0.0,1.0
2015-09-04,23.28,23.74,22.78,23.12,241704,23.28,23.74,22.78,23.12,241704,0.0,1.0
2015-09-08,23.31,23.68,22.93,23.3,296718,23.31,23.68,22.93,23.3,296718,0.0,1.0
2015-09-09,22.93,23.9,22.9,23.36,303001,22.93,23.9,22.9,23.36,303001,0.0,1.0
2015-09-10,22.61,23.14,22.19,22.9,374372,22.61,23.14,22.19,22.9,374372,0.0,1.0
2015-09-11,23.04,23.1,22.29,22.29,274413,23.04,23.1,22.29,22.29,274413,0.0,1.0
2015-09-14,22.13,22.88,21.86,22.88,354212,22.13,22.88,21.86,22.88,354212,0.0,1.0
2015-09-15,22.55,23.26,22.23,22.23,465094,22.55,23.26,22.23,22.23,465094,0.0,1.0
2015-09-16,22.84,23.03,22.28,22.63,462994,22.84,23.03,22.28,22.63,462994,0.0,1.0
2015-09-17,22.13,22.95,21.96,22.93,566863,22.13,22.95,21.96,22.93,566863,0.0,1.0
2015-09-18,21.25,21.83,20.8975,21.57,770903,21.25,21.83,20.8975,21.57,770903,0.0,1.0
2015-09-21,21.24,21.77,21.0,21.31,581352,21.24,21.77,21.0,21.31,581352,0.0,1.0
2015-09-22,21.03,21.19,20.13,20.9,520085,21.03,21.19,20.13,20.9,520085,0.0,1.0
2015-09-23,20.32,21.27,19.88,21.27,411762,20.32,21.27,19.88,21.27,411762,0.0,1.0
2015-09-24,19.97,20.4065,19.55,20.26,469008,19.97,20.4065,19.55,20.26,469008,0.0,1.0
2015-09-25,19.84,20.3,19.66,20.28,501446,19.84,20.3,19.66,20.28,501446,0.0,1.0
2015-09-28,18.57,19.5,17.22,19.5,635637,18.57,19.5,17.22,19.5,635637,0.0,1.0
2015-09-29,18.59,19.09,18.37,18.91,374001,18.59,19.09,18.37,18.91,374001,0.0,1.0
2015-09-30,19.21,19.28,18.62,18.63,601762,19.21,19.28,18.62,18.63,601762,0.0,1.0
2015-10-01,19.46,20.07,19.1,19.41,556766,19.46,20.07,19.1,19.41,556766,0.0,1.0
2015-10-02,21.03,21.06,18.99,19.24,581404,21.03,21.06,18.99,19.24,581404,0.0,1.0
2015-10-05,23.13,23.49,21.16,21.31,726234,23.13,23.49,21.16,21.31,726234,0.0,1.0
2015-10-06,22.99,23.9,22.01,22.8,672727,22.99,23.9,22.01,22.8,672727,0.0,1.0
2015-10-07,23.66,24.25,22.54,23.36,958394,23.66,24.25,22.54,23.36,958394,0.0,1.0
2015-10-08,24.3,24.48,22.95,23.47,504409,24.3,24.48,22.95,23.47,504409,0.0,1.0
2015-10-09,23.09,24.48,23.07,24.39,412383,23.09,24.48,23.07,24.39,412383,0.0,1.0
2015-10-12,22.4,23.31,21.87,23.31,444790,22.4,23.31,21.87,23.31,444790,0.0,1.0
2015-10-13,21.96,22.6,21.87,22.07,334914,21.96,22.6,21.87,22.07,334914,0.0,1.0
2015-10-14,22.01,22.36,21.74,21.99,299782,22.01,22.36,21.74,21.99,299782,0.0,1.0
2015-10-15,22.42,22.43,21.27,21.96,420140,22.42,22.43,21.27,21.96,420140,0.0,1.0
2015-10-16,21.7,22.406,21.16,22.4,446914,21.7,22.406,21.16,22.4,446914,0.0,1.0
2015-10-19,21.0,21.697,20.95,21.49,383736,21.0,21.697,20.95,21.49,383736,0.0,1.0
2015-10-20,21.71,21.98,20.84,20.85,333551,21.71,21.98,20.84,20.85,333551,0.0,1.0
2015-10-21,21.11,21.982,21.05,21.66,288120,21.11,21.982,21.05,21.66,288120,0.0,1.0
2015-10-22,22.15,22.5,21.13,21.39,359455,22.15,22.5,21.13,21.39,359455,0.0,1.0
2015-10-23,22.0,22.788,21.83,22.18,617454,22.0,22.788,21.83,22.18,617454,0.0,1.0
2015-10-26,21.87,22.26,21.35,21.84,339547,21.87,22.26,21.35,21.84,339547,0.0,1.0
2015-10-27,20.61,21.72,20.38,21.43,522620,20.61,21.72,20.38,21.43,522620,0.0,1.0
2015-10-28,21.61,21.83,20.5,20.5,362258,21.61,21.83,20.5,20.5,362258,0.0,1.0
2015-10-29,16.46,20.99,16.335,20.4,2474084,16.46,20.99,16.335,20.4,2474084,0.0,1.0
2015-10-30,17.19,17.395,15.08,16.13,1638926,17.19,17.395,15.08,16.13,1638926,0.0,1.0
2015-11-02,18.79,18.88,17.08,17.08,792099,18.79,18.88,17.08,17.08,792099,0.0,1.0
2015-11-03,19.58,20.01,18.6001,18.92,564345,19.58,20.01,18.6001,18.92,564345,0.0,1.0
2015-11-04,18.36,19.295,17.85,18.55,514888,18.36,19.295,17.85,18.55,514888,0.0,1.0
2015-11-05,19.39,19.555,18.52,18.54,476430,19.39,19.555,18.52,18.54,476430,0.0,1.0
2015-11-06,19.83,20.36,18.79,19.25,497708,19.83,20.36,18.79,19.25,497708,0.0,1.0
2015-11-09,19.58,20.09,19.08,19.83,382828,19.58,20.09,19.08,19.83,382828,0.0,1.0
2015-11-10,19.96,20.03,19.36,19.61,367299,19.96,20.03,19.36,19.61,367299,0.0,1.0
2015-11-11,19.28,20.0,19.2,20.0,426436,19.28,20.0,19.2,20.0,426436,0.0,1.0
2015-11-12,19.18,19.52,18.5,18.79,387358,19.18,19.52,18.5,18.79,387358,0.0,1.0
2015-11-13,19.36,19.8,18.785,19.13,409486,19.36,19.8,18.785,19.13,409486,0.0,1.0
2015-11-16,19.51,19.93,19.13,19.41,360373,19.51,19.93,19.13,19.41,360373,0.0,1.0
2015-11-17,19.28,19.79,19.1,19.54,353795,19.28,19.79,19.1,19.54,353795,0.0,1.0
2015-11-18,19.78,19.87,19.43,19.43,333640,19.78,19.87,19.43,19.43,333640,0.0,1.0
2015-11-19,19.63,19.79,19.46,19.79,271633,19.63,19.79,19.46,19.79,271633,0.0,1.0
2015-11-20,19.5,19.83,19.07,19.32,807455,19.5,19.83,19.07,19.32,807455,0.0,1.0
2015-11-23,19.88,20.52,19.5,19.5,305568,19.88,20.52,19.5,19.5,305568,0.0,1.0
2015-11-24,21.77,21.9,19.95,19.95,482199,21.77,21.9,19.95,19.95,482199,0.0,1.0
2015-11-25,22.19,22.56,21.16,21.48,448859,22.19,22.56,21.16,21.48,448859,0.0,1.0
2015-11-27,21.62,22.13,21.41,22.0,231508,21.62,22.13,21.41,22.0,231508,0.0,1.0
2015-11-30,21.33,21.98,21.16,21.51,545235,21.33,21.98,21.16,21.51,545235,0.0,1.0
2015-12-01,22.53,22.65,20.5149,21.25,528874,22.53,22.65,20.5149,21.25,528874,0.0,1.0
2015-12-02,20.98,22.9,20.65,22.37,535933,20.98,22.9,20.65,22.37,535933,0.0,1.0
2015-12-03,20.31,21.32,20.12,21.29,513668,20.31,21.32,20.12,21.29,513668,0.0,1.0
2015-12-04,19.93,20.22,19.35,20.08,635876,19.93,20.22,19.35,20.08,635876,0.0,1.0
2015-12-07,19.15,19.57,18.87,19.52,722144,19.15,19.57,18.87,19.52,722144,0.0,1.0
2015-12-08,17.81,18.64,17.44,18.62,757797,17.81,18.64,17.44,18.62,757797,0.0,1.0
2015-12-09,18.41,18.98,17.35,17.91,328596,18.41,18.98,17.35,17.91,328596,0.0,1.0
2015-12-10,18.72,18.94,18.21,18.34,278458,18.72,18.94,18.21,18.34,278458,0.0,1.0
2015-12-11,18.55,18.65,18.01,18.38,633648,18.55,18.65,18.01,18.38,633648,0.0,1.0
2015-12-14,17.95,18.7,17.62,18.46,467792,17.95,18.7,17.62,18.46,467792,0.0,1.0
2015-12-15,17.78,18.47,17.453,18.2,391599,17.78,18.47,17.453,18.2,391599,0.0,1.0
2015-12-16,18.16,18.45,17.7,17.8,333251,18.16,18.45,17.7,17.8,333251,0.0,1.0
2015-12-17,17.44,18.25,17.12,18.11,372692,17.44,18.25,17.12,18.11,372692,0.0,1.0
2015-12-18,17.84,18.23,17.38,17.44,541750,17.84,18.23,17.38,17.44,541750,0.0,1.0
2015-12-21,17.91,18.44,17.6,17.91,322214,17.91,18.44,17.6,17.91,322214,0.0,1.0
2015-12-22,17.9,18.17,17.78,17.93,411231,17.9,18.17,17.78,17.93,411231,0.0,1.0
2015-12-23,19.2,19.22,18.11,18.26,527658,19.2,19.22,18.11,18.26,527658,0.0,1.0
2015-12-24,19.51,19.72,19.12,19.18,233796,19.51,19.72,19.12,19.18,233796,0.0,1.0
2015-12-28,18.07,19.29,17.99,19.21,296667,18.07,19.29,17.99,19.21,296667,0.0,1.0
2015-12-29,18.34,18.52,17.8,18.52,563835,18.34,18.52,17.8,18.52,563835,0.0,1.0
2015-12-30,18.19,18.49,17.99,18.19,293292,18.19,18.49,17.99,18.19,293292,0.0,1.0
2015-12-31,17.96,18.33,17.91,18.07,320095,17.96,18.33,17.91,18.07,320095,0.0,1.0
2016-01-04,17.72,18.0,17.04,17.85,450856,17.72,18.0,17.04,17.85,450856,0.0,1.0
2016-01-05,17.25,17.83,16.78,17.68,306979,17.25,17.83,16.78,17.68,306979,0.0,1.0
2016-01-06,16.12,17.12,15.99,16.65,526865,16.12,17.12,15.99,16.65,526865,0.0,1.0
2016-01-07,15.88,16.07,15.45,15.63,504161,15.88,16.07,15.45,15.63,504161,0.0,1.0
2016-01-08,15.35,16.27,15.28,16.0,493052,15.35,16.27,15.28,16.0,493052,0.0,1.0
2016-01-11,15.09,15.995,14.59,15.48,458803,15.09,15.995,14.59,15.48,458803,0.0,1.0
2016-01-12,15.23,16.01,14.5,15.51,506300,15.23,16.01,14.5,15.51,506300,0.0,1.0
2016-01-13,14.72,15.95,14.6,15.58,531869,14.72,15.95,14.6,15.58,531869,0.0,1.0
2016-01-14,15.7,15.93,14.535,15.11,493162,15.7,15.93,14.535,15.11,493162,0.0,1.0
2016-01-15,14.77,15.41,14.25,15.02,383874,14.77,15.41,14.25,15.02,383874,0.0,1.0
2016-01-19,14.52,15.31,14.09,14.97,591755,14.52,15.31,14.09,14.97,591755,0.0,1.0
2016-01-20,14.25,14.64,13.27,14.0,788826,14.25,14.64,13.27,14.0,788826,0.0,1.0
2016-01-21,15.4,15.59,14.15,14.21,604929,15.4,15.59,14.15,14.21,604929,0.0,1.0
2016-01-22,15.86,16.55,15.69,16.01,471831,15.86,16.55,15.69,16.01,471831,0.0,1.0
2016-01-25,15.22,15.67,15.02,15.41,560561,15.22,15.67,15.02,15.41,560561,0.0,1.0
2016-01-26,16.01,16.02,15.3,15.59,305910,16.01,16.02,15.3,15.59,305910,0.0,1.0
2016-01-27,15.7,16.3,15.54,15.9,289956,15.7,16.3,15.54,15.9,289956,0.0,1.0
2016-01-28,15.78,16.25,15.49,16.15,272908,15.78,16.25,15.49,16.15,272908,0.0,1.0
2016-01-29,16.21,16.3,15.9,15.92,853878,16.21,16.3,15.9,15.92,853878,0.0,1.0
2016-02-01,16.05,16.19,15.31,15.96,323775,16.05,16.19,15.31,15.96,323775,0.0,1.0
2016-02-02,15.18,15.925,15.12,15.62,198655,15.18,15.925,15.12,15.62,198655,0.0,1.0
2016-02-03,15.65,15.88,14.7,15.43,222269,15.65,15.88,14.7,15.43,222269,0.0,1.0
2016-02-04,16.03,16.59,15.46,15.76,550140,16.03,16.59,15.46,15.76,550140,0.0,1.0
2016-02-05,15.96,16.48,15.73,15.95,284364,15.96,16.48,15.73,15.95,284364,0.0,1.0
2016-02-08,16.14,16.53,15.28,15.64,335033,16.14,16.53,15.28,15.64,335033,0.0,1.0
2016-02-09,16.01,16.21,15.62,15.78,299303,16.01,16.21,15.62,15.78,299303,0.0,1.0
2016-02-10,15.96,16.55,15.66,15.94,259903,15.96,16.55,15.66,15.94,259903,0.0,1.0
2016-02-11,15.82,16.455,15.24,15.56,190590,15.82,16.455,15.24,15.56,190590,0.0,1.0
2016-02-12,16.41,16.8,15.83,16.11,330862,16.41,16.8,15.83,16.11,330862,0.0,1.0
2016-02-16,16.93,16.96,16.195,16.71,205197,16.93,16.96,16.195,16.71,205197,0.0,1.0
2016-02-17,17.75,18.34,16.99,17.19,311563,17.75,18.34,16.99,17.19,311563,0.0,1.0
2016-02-18,17.53,17.97,16.85,17.97,273672,17.53,17.97,16.85,17.97,273672,0.0,1.0
2016-02-19,16.8,17.28,16.23,17.28,437577,16.8,17.28,16.23,17.28,437577,0.0,1.0
2016-02-22,17.56,17.83,17.18,17.18,412206,17.56,17.83,17.18,17.18,412206,0.0,1.0
2016-02-23,16.63,17.5,16.34,17.49,371478,16.63,17.5,16.34,17.49,371478,0.0,1.0
2016-02-24,17.15,17.21,16.05,16.28,524431,17.15,17.21,16.05,16.28,524431,0.0,1.0
2016-02-25,19.92,21.76,19.05,21.0,2127404,19.92,21.76,19.05,21.0,2127404,0.0,1.0
2016-02-26,19.91,20.3,19.265,19.72,671535,19.91,20.3,19.265,19.72,671535,0.0,1.0
2016-02-29,20.17,20.435,19.92,20.1,649329,20.17,20.435,19.92,20.1,649329,0.0,1.0
2016-03-01,20.39,20.81,19.97,20.37,321534,20.39,20.81,19.97,20.37,321534,0.0,1.0
2016-03-02,20.98,21.05,20.32,20.32,475516,20.98,21.05,20.32,20.32,475516,0.0,1.0
2016-03-03,21.23,21.4,20.81,21.02,520528,21.23,21.4,20.81,21.02,520528,0.0,1.0
2016-03-04,21.16,21.69,20.86,21.36,501833,21.16,21.69,20.86,21.36,501833,0.0,1.0
2016-03-07,20.87,21.73,20.76,21.24,744797,20.87,21.73,20.76,21.24,744797,0.0,1.0
2016-03-08,19.73,21.01,19.56,20.63,852777,19.73,21.01,19.56,20.63,852777,0.0,1.0
2016-03-09,19.31,20.29,18.9101,19.94,865486,19.31,20.29,18.9101,19.94,865486,0.0,1.0
2016-03-10,19.33,19.55,18.63,19.29,585783,19.33,19.55,18.63,19.29,585783,0.0,1.0
2016-03-11,19.95,20.29,18.48,19.73,550807,19.95,20.29,18.48,19.73,550807,0.0,1.0
2016-03-14,19.85,20.11,19.34,19.69,354996,19.85,20.11,19.34,19.69,354996,0.0,1.0
2016-03-15,19.24,19.61,19.04,19.61,278712,19.24,19.61,19.04,19.61,278712,0.0,1.0
2016-03-16,19.6,19.78,19.03,19.27,284289,19.6,19.78,19.03,19.27,284289,0.0,1.0
2016-03-17,21.0,21.325,19.64,19.76,640399,21.0,21.325,19.64,19.76,640399,0.0,1.0
2016-03-18,20.92,21.48,20.55,21.17,558077,20.92,21.48,20.55,21.17,558077,0.0,1.0
2016-03-21,21.05,21.08,20.59,20.74,317445,21.05,21.08,20.59,20.74,317445,0.0,1.0
2016-03-22,21.53,21.98,20.658,20.76,331153,21.53,21.98,20.658,20.76,331153,0.0,1.0
2016-03-23,20.77,21.56,20.65,21.49,335488,20.77,21.56,20.65,21.49,335488,0.0,1.0
2016-03-24,20.94,21.06,20.31,20.49,327469,20.94,21.06,20.31,20.49,327469,0.0,1.0
2016-03-28,20.35,20.96,20.02,20.96,213254,20.35,20.96,20.02,20.96,213254,0.0,1.0
2016-03-29,21.66,21.81,19.79,20.02,399084,21.66,21.81,19.79,20.02,399084,0.0,1.0
2016-03-30,21.55,22.05,21.24,22.0,319063,21.55,22.05,21.24,22.0,319063,0.0,1.0
2016-03-31,21.72,22.0,21.5,21.5,272306,21.72,22.0,21.5,21.5,272306,0.0,1.0
2016-04-01,21.83,21.995,20.86,21.4,348103,21.83,21.995,20.86,21.4,348103,0.0,1.0
2016-04-04,21.75,21.935,21.47,21.75,445784,21.75,21.935,21.47,21.75,445784,0.0,1.0
2016-04-05,21.7,21.75,21.3,21.38,584252,21.7,21.75,21.3,21.38,584252,0.0,1.0
2016-04-06,21.97,22.05,21.47,21.72,699289,21.97,22.05,21.47,21.72,699289,0.0,1.0
2016-04-07,21.74,22.03,21.53,21.75,611976,21.74,22.03,21.53,21.75,611976,0.0,1.0
2016-04-08,22.51,23.32,22.05,22.11,640219,22.51,23.32,22.05,22.11,640219,0.0,1.0
2016-04-11,22.56,23.26,22.48,22.83,338376,22.56,23.26,22.48,22.83,338376,0.0,1.0
2016-04-12,22.73,23.1,22.36,22.73,332896,22.73,23.1,22.36,22.73,332896,0.0,1.0
2016-04-13,23.5,23.7,22.65,22.9,453806,23.5,23.7,22.65,22.9,453806,0.0,1.0
2016-04-14,23.37,23.836,23.28,23.72,215896,23.37,23.836,23.28,23.72,215896,0.0,1.0
2016-04-15,23.66,23.88,23.12,23.23,437738,23.66,23.88,23.12,23.23,437738,0.0,1.0
2016-04-18,24.56,25.01,23.21,23.27,628811,24.56,25.01,23.21,23.27,628811,0.0,1.0
2016-04-19,24.14,25.0392,24.08,24.96,399296,24.14,25.0392,24.08,24.96,399296,0.0,1.0
2016-04-20,24.55,24.84,23.99,24.32,387187,24.55,24.84,23.99,24.32,387187,0.0,1.0
2016-04-21,24.66,24.95,24.284,24.62,466993,24.66,24.95,24.284,24.62,466993,0.0,1.0
2016-04-22,24.77,25.1099,24.57,24.57,393996,24.77,25.1099,24.57,24.57,393996,0.0,1.0
2016-04-25,24.64,24.95,24.48,24.62,425279,24.64,24.95,24.48,24.62,425279,0.0,1.0
2016-04-26,24.81,25.07,24.58,24.85,400075,24.81,25.07,24.58,24.85,400075,0.0,1.0
2016-04-27,24.6,24.98,24.53,24.79,412448,24.6,24.98,24.53,24.79,412448,0.0,1.0
2016-04-28,24.52,25.84,23.945,24.5,947306,24.52,25.84,23.945,24.5,947306,0.0,1.0
2016-04-29,25.74,27.2,24.85,25.25,1066027,25.74,27.2,24.85,25.25,1066027,0.0,1.0
2016-05-02,25.77,26.23,25.13,25.73,758015,25.77,26.23,25.13,25.73,758015,0.0,1.0
2016-05-03,25.13,25.68,24.65,25.39,570737,25.13,25.68,24.65,25.39,570737,0.0,1.0
2016-05-04,24.58,25.67,24.495,25.0,409974,24.58,25.67,24.495,25.0,409974,0.0,1.0
2016-05-05,24.51,25.12,24.45,24.91,402599,24.51,25.12,24.45,24.91,402599,0.0,1.0
2016-05-06,24.72,24.865,24.35,24.35,422806,24.72,24.865,24.35,24.35,422806,0.0,1.0
2016-05-09,23.77,24.71,23.64,24.49,561085,23.77,24.71,23.64,24.49,561085,0.0,1.0
2016-05-10,24.51,24.81,23.71,23.78,336466,24.51,24.81,23.71,23.78,336466,0.0,1.0
2016-05-11,24.34,25.215,24.16,24.5,430059,24.34,25.215,24.16,24.5,430059,0.0,1.0
2016-05-12,24.18,24.93,23.82,24.58,308118,24.18,24.93,23.82,24.58,308118,0.0,1.0
2016-05-13,23.9,24.98,23.695,24.02,256570,23.9,24.98,23.695,24.02,256570,0.0,1.0
2016-05-16,24.24,24.96,24.21,24.21,381894,24.24,24.96,24.21,24.21,381894,0.0,1.0
2016-05-17,24.24,25.07,24.01,24.26,290894,24.24,25.07,24.01,24.26,290894,0.0,1.0
2016-05-18,23.98,24.79,23.75,23.98,332433,23.98,24.79,23.75,23.98,332433,0.0,1.0
2016-05-19,23.78,24.11,23.35,23.69,279440,23.78,24.11,23.35,23.69,279440,0.0,1.0
2016-05-20,24.47,24.57,23.77,23.9,224495,24.47,24.57,23.77,23.9,224495,0.0,1.0
2016-05-23,24.35,24.65,24.2101,24.35,193577,24.35,24.65,24.2101,24.35,193577,0.0,1.0
2016-05-24,24.91,25.05,24.35,24.56,234023,24.91,25.05,24.35,24.56,234023,0.0,1.0
2016-05-25,26.27,26.48,25.12,25.14,523726,26.27,26.48,25.12,25.14,523726,0.0,1.0
2016-05-26,25.88,26.82,25.75,26.52,394333,25.88,26.82,25.75,26.52,394333,0.0,1.0
2016-05-27,25.69,26.08,25.56,25.77,153278,25.69,26.08,25.56,25.77,153278,0.0,1.0
2016-05-31,25.96,26.26,25.81,25.86,211627,25.96,26.26,25.81,25.86,211627,0.0,1.0
2016-06-01,26.9,26.997,25.5,25.77,555724,26.9,26.997,25.5,25.77,555724,0.0,1.0
2016-06-02,26.6,26.7457,25.89,26.68,272938,26.6,26.7457,25.89,26.68,272938,0.0,1.0
2016-06-03,26.39,26.61,26.12,26.57,224737,26.39,26.61,26.12,26.57,224737,0.0,1.0
2016-06-06,27.44,27.49,26.42,26.53,363137,27.44,27.49,26.42,26.53,363137,0.0,1.0
2016-06-07,27.83,27.95,27.25,27.82,260307,27.83,27.95,27.25,27.82,260307,0.0,1.0
2016-06-08,27.71,28.24,27.62,28.03,181734,27.71,28.24,27.62,28.03,181734,0.0,1.0
2016-06-09,27.35,27.5,27.06,27.32,180391,27.35,27.5,27.06,27.32,180391,0.0,1.0
2016-06-10,26.36,26.955,26.16,26.88,222481,26.36,26.955,26.16,26.88,222481,0.0,1.0
2016-06-13,25.88,26.705,25.76,26.1,255662,25.88,26.705,25.76,26.1,255662,0.0,1.0
2016-06-14,25.56,26.04,25.265,25.68,274338,25.56,26.04,25.265,25.68,274338,0.0,1.0
2016-06-15,25.22,25.88,25.19,25.7,247095,25.22,25.88,25.19,25.7,247095,0.0,1.0
2016-06-16,25.3,25.36,24.41,24.99,352778,25.3,25.36,24.41,24.99,352778,0.0,1.0
2016-06-17,25.4,25.7,25.25,25.25,387608,25.4,25.7,25.25,25.25,387608,0.0,1.0
2016-06-20,26.14,26.2,25.79,25.8,306906,26.14,26.2,25.79,25.8,306906,0.0,1.0
2016-06-21,26.13,26.24,25.4,26.15,247999,26.13,26.24,25.4,26.15,247999,0.0,1.0
2016-06-22,25.99,26.475,25.74,26.23,296983,25.99,26.475,25.74,26.23,296983,0.0,1.0
2016-06-23,26.85,26.85,26.35,26.39,209940,26.85,26.85,26.35,26.39,209940,0.0,1.0
2016-06-24,24.25,25.7,24.2,24.97,548531,24.25,25.7,24.2,24.97,548531,0.0,1.0
2016-06-27,22.06,23.78,21.795,23.78,446614,22.06,23.78,21.795,23.78,446614,0.0,1.0
2016-06-28,22.68,23.11,22.5,22.63,355419,22.68,23.11,22.5,22.63,355419,0.0,1.0
2016-06-29,23.56,23.77,23.06,23.06,292560,23.56,23.77,23.06,23.06,292560,0.0,1.0
2016-06-30,24.13,24.16,23.44,23.58,351765,24.13,24.16,23.44,23.58,351765,0.0,1.0
2016-07-01,24.9,24.99,24.03,24.1,219581,24.9,24.99,24.03,24.1,219581,0.0,1.0
2016-07-05,23.43,24.689,23.225,24.51,270744,23.43,24.689,23.225,24.51,270744,0.0,1.0
2016-07-06,23.22,23.42,22.74,23.23,330131,23.22,23.42,22.74,23.23,330131,0.0,1.0
2016-07-07,23.61,24.07,23.41,23.41,181544,23.61,24.07,23.41,23.41,181544,0.0,1.0
2016-07-08,24.75,24.88,23.78,23.95,240119,24.75,24.88,23.78,23.95,240119,0.0,1.0
2016-07-11,25.23,25.74,25.0401,25.05,279044,25.23,25.74,25.0401,25.05,279044,0.0,1.0
2016-07-12,26.17,26.32,25.62,25.69,273347,26.17,26.32,25.62,25.69,273347,0.0,1.0
2016-07-13,25.82,26.57,25.54,26.41,398186,25.82,26.57,25.54,26.41,398186,0.0,1.0
2016-07-14,25.52,26.41,25.38,26.17,330190,25.52,26.41,25.38,26.17,330190,0.0,1.0
2016-07-15,25.62,25.71,25.28,25.68,234221,25.62,25.71,25.28,25.68,234221,0.0,1.0
2016-07-18,25.58,25.77,25.13,25.48,133843,25.58,25.77,25.13,25.48,133843,0.0,1.0
2016-07-19,25.38,25.62,25.2,25.37,131097,25.38,25.62,25.2,25.37,131097,0.0,1.0
2016-07-20,25.58,25.59,24.99,25.29,164596,25.58,25.59,24.99,25.29,164596,0.0,1.0
2016-07-21,25.47,25.85,25.36,25.58,128154,25.47,25.85,25.36,25.58,128154,0.0,1.0
2016-07-22,25.31,25.42,24.99,25.39,202281,25.31,25.42,24.99,25.39,202281,0.0,1.0
2016-07-25,25.22,25.41,24.81,25.22,196925,25.22,25.41,24.81,25.22,196925,0.0,1.0
2016-07-26,26.03,26.17,24.36,25.25,405538,26.03,26.17,24.36,25.25,405538,0.0,1.0
2016-07-27,26.69,26.74,25.91,26.2,350864,26.69,26.74,25.91,26.2,350864,0.0,1.0
2016-07-28,29.26,29.86,28.07,29.01,1620882,29.26,29.86,28.07,29.01,1620882,0.0,1.0
2016-07-29,30.02,31.41,29.44,29.44,1172502,30.02,31.41,29.44,29.44,1172502,0.0,1.0
2016-08-01,29.24,30.15,29.05,29.93,586534,29.24,30.15,29.05,29.93,586534,0.0,1.0
2016-08-02,28.925,29.54,28.8,29.35,447235,28.925,29.54,28.8,29.35,447235,0.0,1.0
2016-08-03,29.03,29.1803,28.5,28.96,340378,29.03,29.1803,28.5,28.96,340378,0.0,1.0
2016-08-04,28.8,28.88,27.972,28.09,407395,28.8,28.88,27.972,28.09,407395,0.0,1.0
2016-08-05,29.1,29.49,28.76,28.98,267609,29.1,29.49,28.76,28.98,267609,0.0,1.0
2016-08-08,29.28,29.7099,29.28,29.29,184951,29.28,29.7099,29.28,29.29,184951,0.0,1.0
2016-08-09,28.96,29.43,28.78,29.25,266062,28.96,29.43,28.78,29.25,266062,0.0,1.0
2016-08-10,28.66,29.38,28.42,29.12,246680,28.66,29.38,28.42,29.12,246680,0.0,1.0
2016-08-11,29.1,29.81,28.74,28.9,288832,29.1,29.81,28.74,28.9,288832,0.0,1.0
2016-08-12,29.01,29.19,28.77,29.19,340192,29.01,29.19,28.77,29.19,340192,0.0,1.0
2016-08-15,29.99,30.19,29.11,29.11,337461,29.99,30.19,29.11,29.11,337461,0.0,1.0
2016-08-16,30.4,30.72,29.86,29.95,329689,30.4,30.72,29.86,29.95,329689,0.0,1.0
2016-08-17,30.62,30.87,30.2401,30.4,210241,30.62,30.87,30.2401,30.4,210241,0.0,1.0
2016-08-18,31.22,31.33,30.74,30.74,227504,31.22,31.33,30.74,30.74,227504,0.0,1.0
2016-08-19,31.41,31.5,31.13,31.39,211390,31.41,31.5,31.13,31.39,211390,0.0,1.0
2016-08-22,31.28,31.32,31.02,31.21,253652,31.28,31.32,31.02,31.21,253652,0.0,1.0
2016-08-23,31.44,31.79,31.38,31.45,185320,31.44,31.79,31.38,31.45,185320,0.0,1.0
2016-08-24,30.76,31.26,30.65,31.24,346515,30.76,31.26,30.65,31.24,346515,0.0,1.0
2016-08-25,30.34,30.77,30.0,30.69,429100,30.34,30.77,30.0,30.69,429100,0.0,1.0
2016-08-26,30.77,31.18,30.35,30.43,287040,30.77,31.18,30.35,30.43,287040,0.0,1.0
2016-08-29,30.89,31.06,30.67,30.76,266510,30.89,31.06,30.67,30.76,266510,0.0,1.0
2016-08-30,30.91,31.1772,30.6853,30.97,176085,30.91,31.1772,30.6853,30.97,176085,0.0,1.0
2016-08-31,30.12,30.78,29.97,30.78,270218,30.12,30.78,29.97,30.78,270218,0.0,1.0
2016-09-01,30.56,30.58,29.891,30.08,335529,30.56,30.58,29.891,30.08,335529,0.0,1.0
2016-09-02,31.22,31.27,29.265,30.88,240621,31.22,31.27,29.265,30.88,240621,0.0,1.0
2016-09-06,31.16,31.55,30.97,31.34,208810,31.16,31.55,30.97,31.34,208810,0.0,1.0
2016-09-07,31.38,31.56,30.99,31.04,314745,31.38,31.56,30.99,31.04,314745,0.0,1.0
2016-09-08,31.39,31.43,31.18,31.41,221220,31.39,31.43,31.18,31.41,221220,0.0,1.0
2016-09-09,30.28,31.045,30.25,30.99,370955,30.28,31.045,30.25,30.99,370955,0.0,1.0
2016-09-12,31.16,31.16,29.101,30.12,598557,31.16,31.16,29.101,30.12,598557,0.0,1.0
2016-09-13,30.07,30.99,29.805,30.76,252426,30.07,30.99,29.805,30.76,252426,0.0,1.0
2016-09-14,29.87,30.23,29.021,30.02,218712,29.87,30.23,29.021,30.02,218712,0.0,1.0
2016-09-15,30.41,30.63,29.119,29.92,168546,30.41,30.63,29.119,29.92,168546,0.0,1.0
2016-09-16,30.11,30.83,29.79,30.16,333910,30.11,30.83,29.79,30.16,333910,0.0,1.0
2016-09-19,30.49,31.12,30.175,30.45,160408,30.49,31.12,30.175,30.45,160408,0.0,1.0
2016-09-20,30.39,30.795,30.19,30.51,150965,30.39,30.795,30.19,30.51,150965,0.0,1.0
2016-09-21,31.48,31.51,30.63,30.63,264143,31.48,31.51,30.63,30.63,264143,0.0,1.0
2016-09-22,32.27,32.46,31.62,31.88,306000,32.27,32.46,31.62,31.88,306000,0.0,1.0
2016-09-23,31.05,32.33,30.92,32.13,220933,31.05,32.33,30.92,32.13,220933,0.0,1.0
2016-09-26,30.99,31.49,30.77,31.01,423663,30.99,31.49,30.77,31.01,423663,0.0,1.0
2016-09-27,30.06,30.94,29.62,30.69,472827,30.06,30.94,29.62,30.69,472827,0.0,1.0
2016-09-28,32.28,32.33,30.09,30.13,590161,32.28,32.33,30.09,30.13,590161,0.0,1.0
2016-09-29,32.09,33.06,31.79,32.3,395299,32.09,33.06,31.79,32.3,395299,0.0,1.0
2016-09-30,32.83,33.01,32.105,32.4,271219,32.83,33.01,32.105,32.4,271219,0.0,1.0
2016-10-03,32.49,32.81,32.42,32.74,260912,32.49,32.81,32.42,32.74,260912,0.0,1.0
2016-10-04,32.53,32.55,32.19,32.47,266166,32.53,32.55,32.19,32.47,266166,0.0,1.0
2016-10-05,33.83,34.06,32.65,32.88,299148,33.83,34.06,32.65,32.88,299148,0.0,1.0
2016-10-06,33.74,33.9,33.43,33.8,392722,33.74,33.9,33.43,33.8,392722,0.0,1.0
2016-10-07,33.2,33.92,33.06,33.69,234864,33.2,33.92,33.06,33.69,234864,0.0,1.0
2016-10-10,33.2,33.92,33.14,33.63,90707,33.2,33.92,33.14,33.63,90707,0.0,1.0
2016-10-11,32.95,33.9,32.56,33.9,346182,32.95,33.9,32.56,33.9,346182,0.0,1.0
2016-10-12,33.19,33.47,32.79,32.82,179829,33.19,33.47,32.79,32.82,179829,0.0,1.0
2016-10-13,32.57,33.13,32.34,32.83,164778,32.57,33.13,32.34,32.83,164778,0.0,1.0
2016-10-14,32.28,33.22,32.24,32.87,154351,32.28,33.22,32.24,32.87,154351,0.0,1.0
2016-10-17,32.26,32.58,32.18,32.27,172259,32.26,32.58,32.18,32.27,172259,0.0,1.0
2016-10-18,32.79,33.0,32.3023,32.77,175670,32.79,33.0,32.3023,32.77,175670,0.0,1.0
2016-10-19,32.74,33.1,31.25,33.02,273954,32.74,33.1,31.25,33.02,273954,0.0,1.0
2016-10-20,32.18,32.74,32.1,32.4,191488,32.18,32.74,32.1,32.4,191488,0.0,1.0
2016-10-21,32.01,32.31,31.51,31.88,228776,32.01,32.31,31.51,31.88,228776,0.0,1.0
2016-10-24,31.66,32.58,31.56,32.06,222453,31.66,32.58,31.56,32.06,222453,0.0,1.0
2016-10-25,31.0,31.64,30.81,31.45,320440,31.0,31.64,30.81,31.45,320440,0.0,1.0
2016-10-26,30.88,31.29,30.5,30.65,527538,30.88,31.29,30.5,30.65,527538,0.0,1.0
2016-10-27,30.82,33.3499,29.95,31.4,812046,30.82,33.3499,29.95,31.4,812046,0.0,1.0
2016-10-28,29.17,30.775,29.05,30.0,815457,29.17,30.775,29.05,30.0,815457,0.0,1.0
2016-10-31,27.74,28.52,27.01,28.2,955101,27.74,28.52,27.01,28.2,955101,0.0,1.0
2016-11-01,27.89,28.34,27.56,27.96,630547,27.89,28.34,27.56,27.96,630547,0.0,1.0
2016-11-02,27.88,28.5,27.47,27.73,582559,27.88,28.5,27.47,27.73,582559,0.0,1.0
2016-11-03,28.52,28.57,27.88,27.95,354099,28.52,28.57,27.88,27.95,354099,0.0,1.0
2016-11-04,28.98,29.22,28.15,28.61,520860,28.98,29.22,28.15,28.61,520860,0.0,1.0
2016-11-07,29.26,30.04,28.7712,29.53,496714,29.26,30.04,28.7712,29.53,496714,0.0,1.0
2016-11-08,29.46,29.73,29.01,29.14,284673,29.46,29.73,29.01,29.14,284673,0.0,1.0
2016-11-09,30.76,31.0,29.12,29.29,400594,30.76,31.0,29.12,29.29,400594,0.0,1.0
2016-11-10,31.3,31.77,30.52,31.11,325734,31.3,31.77,30.52,31.11,325734,0.0,1.0
2016-11-11,32.26,32.58,31.25,31.31,485276,32.26,32.58,31.25,31.31,485276,0.0,1.0
2016-11-14,33.0,33.8,32.58,32.58,703344,33.0,33.8,32.58,32.58,703344,0.0,1.0
2016-11-15,34.01,34.11,33.0,33.15,290081,34.01,34.11,33.0,33.15,290081,0.0,1.0
2016-11-16,34.87,35.1,33.55,33.77,386747,34.87,35.1,33.55,33.77,386747,0.0,1.0
2016-11-17,34.08,35.31,33.96,35.13,385369,34.08,35.31,33.96,35.13,385369,0.0,1.0
2016-11-18,34.24,34.48,33.68,34.08,330031,34.24,34.48,33.68,34.08,330031,0.0,1.0
2016-11-21,34.43,34.86,34.161,34.59,285504,34.43,34.86,34.161,34.59,285504,0.0,1.0
2016-11-22,34.71,34.75,33.85,34.63,246891,34.71,34.75,33.85,34.63,246891,0.0,1.0
2016-11-23,35.55,35.57,34.52,34.65,205444,35.55,35.57,34.52,34.65,205444,0.0,1.0
2016-11-25,34.83,35.42,34.56,35.31,99895,34.83,35.42,34.56,35.31,99895,0.0,1.0
2016-11-28,34.56,35.11,34.41,34.88,218471,34.56,35.11,34.41,34.88,218471,0.0,1.0
2016-11-29,34.33,34.57,33.985,34.25,234143,34.33,34.57,33.985,34.25,234143,0.0,1.0
2016-11-30,35.55,35.6,34.69,34.69,297878,35.55,35.6,34.69,34.69,297878,0.0,1.0
2016-12-01,36.2,36.51,35.54,35.79,333007,36.2,36.51,35.54,35.79,333007,0.0,1.0
2016-12-02,36.06,36.37,35.75,36.08,225103,36.06,36.37,35.75,36.08,225103,0.0,1.0
2016-12-05,36.95,37.0,36.15,36.5,232244,36.95,37.0,36.15,36.5,232244,0.0,1.0
2016-12-06,38.18,38.32,36.3073,36.98,324625,38.18,38.32,36.3073,36.98,324625,0.0,1.0
2016-12-07,39.24,39.3744,38.032,38.2,274982,39.24,39.3744,38.032,38.2,274982,0.0,1.0
2016-12-08,40.01,40.08,38.64,39.37,223496,40.01,40.08,38.64,39.37,223496,0.0,1.0
2016-12-09,39.76,40.37,39.41,40.12,200592,39.76,40.37,39.41,40.12,200592,0.0,1.0
2016-12-12,40.16,40.74,39.71,39.99,286115,40.16,40.74,39.71,39.99,286115,0.0,1.0
2016-12-13,38.14,39.54,37.37,39.5,438836,38.14,39.54,37.37,39.5,438836,0.0,1.0
2016-12-14,37.38,38.44,37.33,38.01,282897,37.38,38.44,37.33,38.01,282897,0.0,1.0
2016-12-15,38.25,38.57,36.98,37.39,257890,38.25,38.57,36.98,37.39,257890,0.0,1.0
2016-12-16,37.79,38.84,37.613,38.29,1110503,37.79,38.84,37.613,38.29,1110503,0.0,1.0
2016-12-19,37.99,38.7,37.78,37.91,397853,37.99,38.7,37.78,37.91,397853,0.0,1.0
2016-12-20,38.93,39.3,38.35,38.41,204692,38.93,39.3,38.35,38.41,204692,0.0,1.0
2016-12-21,37.76,39.48,37.5,38.89,323567,37.76,39.48,37.5,38.89,323567,0.0,1.0
2016-12-22,37.07,37.86,37.02,37.67,237619,37.07,37.86,37.02,37.67,237619,0.0,1.0
2016-12-23,37.09,37.34,36.73,37.1,232330,37.09,37.34,36.73,37.1,232330,0.0,1.0
2016-12-27,37.42,37.8,37.13,37.13,187424,37.42,37.8,37.13,37.13,187424,0.0,1.0
2016-12-28,36.54,37.61,36.39,37.59,142726,36.54,37.61,36.39,37.59,142726,0.0,1.0
2016-12-29,36.44,37.17,36.06,36.52,195360,36.44,37.17,36.06,36.52,195360,0.0,1.0
2016-12-30,36.02,36.61,35.86,36.4,183875,36.02,36.61,35.86,36.4,183875,0.0,1.0
2017-01-03,36.93,37.38,36.0,36.68,292609,36.93,37.38,36.0,36.68,292609,0.0,1.0
2017-01-04,38.14,38.2,37.03,37.03,286153,38.14,38.2,37.03,37.03,286153,0.0,1.0
2017-01-05,37.31,38.51,37.29,38.13,178922,37.31,38.51,37.29,38.13,178922,0.0,1.0
2017-01-06,37.53,37.97,37.29,37.51,125270,37.53,37.97,37.29,37.51,125270,0.0,1.0
2017-01-09,37.15,37.64,36.99,37.35,274150,37.15,37.64,36.99,37.35,274150,0.0,1.0
2017-01-10,38.2,38.32,36.59,37.45,257412,38.2,38.32,36.59,37.45,257412,0.0,1.0
2017-01-11,38.73,38.81,38.02,38.34,223658,38.73,38.81,38.02,38.34,223658,0.0,1.0
2017-01-12,37.51,38.65,36.86,38.63,261786,37.51,38.65,36.86,38.63,261786,0.0,1.0
2017-01-13,37.88,38.25,37.38,37.56,123436,37.88,38.25,37.38,37.56,123436,0.0,1.0
2017-01-17,37.33,38.01,37.13,38.01,150507,37.33,38.01,37.13,38.01,150507,0.0,1.0
2017-01-18,38.0,38.12,37.18,37.37,133598,38.0,38.12,37.18,37.37,133598,0.0,1.0
2017-01-19,37.36,38.44,37.3,38.26,174194,37.36,38.44,37.3,38.26,174194,0.0,1.0
2017-01-20,37.7,37.98,37.42,37.72,132069,37.7,37.98,37.42,37.72,132069,0.0,1.0
2017-01-23,37.41,38.1,37.07,37.57,141236,37.41,38.1,37.07,37.57,141236,0.0,1.0
2017-01-24,38.05,38.49,37.63,37.63,278286,38.05,38.49,37.63,37.63,278286,0.0,1.0
2017-01-25,39.01,39.36,38.03,38.33,218270,39.01,39.36,38.03,38.33,218270,0.0,1.0
2017-01-26,38.76,39.33,38.64,39.19,127352,38.76,39.33,38.64,39.19,127352,0.0,1.0
2017-01-27,38.55,38.89,38.21,38.73,204488,38.55,38.89,38.21,38.73,204488,0.0,1.0
2017-01-30,37.31,38.55,36.74,38.55,384211,37.31,38.55,36.74,38.55,384211,0.0,1.0
2017-01-31,38.79,38.86,37.32,37.35,388956,38.79,38.86,37.32,37.35,388956,0.0,1.0
2017-02-01,39.26,39.53,38.69,38.95,233031,39.26,39.53,38.69,38.95,233031,0.0,1.0
2017-02-02,39.01,39.13,38.63,39.13,204824,39.01,39.13,38.63,39.13,204824,0.0,1.0
2017-02-03,40.4,40.45,38.77,39.14,237907,40.4,40.45,38.77,39.14,237907,0.0,1.0
2017-02-06,39.39,40.27,39.3,40.24,192903,39.39,40.27,39.3,40.24,192903,0.0,1.0
2017-02-07,39.41,39.87,38.8,39.1,162556,39.41,39.87,38.8,39.1,162556,0.0,1.0
2017-02-08,39.26,39.45,38.39,39.15,275896,39.26,39.45,38.39,39.15,275896,0.0,1.0
2017-02-09,39.9,40.09,39.4,39.44,179470,39.9,40.09,39.4,39.44,179470,0.0,1.0
2017-02-10,40.43,40.51,39.89,40.13,96671,40.43,40.51,39.89,40.13,96671,0.0,1.0
2017-02-13,40.32,40.87,40.14,40.44,153233,40.32,40.87,40.14,40.44,153233,0.0,1.0
2017-02-14,39.79,40.25,39.6,40.25,236568,39.79,40.25,39.6,40.25,236568,0.0,1.0
2017-02-15,39.78,40.02,39.27,39.57,155564,39.78,40.02,39.27,39.57,155564,0.0,1.0
2017-02-16,39.76,39.98,39.42,39.94,129639,39.76,39.98,39.42,39.94,129639,0.0,1.0
2017-02-17,39.01,39.7,38.97,39.7,217572,39.01,39.7,38.97,39.7,217572,0.0,1.0
2017-02-21,39.72,39.75,39.05,39.05,184739,39.72,39.75,39.05,39.05,184739,0.0,1.0
2017-02-22,38.51,39.87,38.4,39.68,387378,38.51,39.87,38.4,39.68,387378,0.0,1.0
2017-02-23,34.0,37.39,33.34,35.0,1921928,34.0,37.39,33.34,35.0,1921928,0.0,1.0
2017-02-24,36.25,36.99,34.06,34.36,844058,36.25,36.99,34.06,34.36,844058,0.0,1.0
2017-02-27,36.48,37.04,35.73,36.32,349888,36.48,37.04,35.73,36.32,349888,0.0,1.0
2017-02-28,35.59,36.63,35.36,36.35,351808,35.59,36.63,35.36,36.35,351808,0.0,1.0
2017-03-01,37.5,37.93,36.33,36.34,371740,37.5,37.93,36.33,36.34,371740,0.0,1.0
2017-03-02,36.6,37.93,36.54,37.7,197055,36.6,37.93,36.54,37.7,197055,0.0,1.0
2017-03-03,36.76,36.95,36.26,36.46,226332,36.76,36.95,36.26,36.46,226332,0.0,1.0
2017-03-06,36.74,36.88,35.96,36.36,208966,36.74,36.88,35.96,36.36,208966,0.0,1.0
2017-03-07,35.96,36.82,35.77,36.81,184463,35.96,36.82,35.77,36.81,184463,0.0,1.0
2017-03-08,35.15,36.25,35.07,36.13,168044,35.15,36.25,35.07,36.13,168044,0.0,1.0
2017-03-09,34.53,35.25,34.09,35.04,208753,34.53,35.25,34.09,35.04,208753,0.0,1.0
2017-03-10,34.6,35.0,33.97,34.53,205983,34.6,35.0,33.97,34.53,205983,0.0,1.0
2017-03-13,35.16,35.33,34.57,34.61,157813,35.16,35.33,34.57,34.61,157813,0.0,1.0
2017-03-14,34.34,34.74,33.62,34.74,150105,34.34,34.74,33.62,34.74,150105,0.0,1.0
2017-03-15,35.09,35.34,34.41,34.53,245132,35.09,35.34,34.41,34.53,245132,0.0,1.0
2017-03-16,35.27,35.55,35.08,35.26,147570,35.27,35.55,35.08,35.26,147570,0.0,1.0
2017-03-17,35.62,35.74,35.18,35.22,384645,35.62,35.74,35.18,35.22,384645,0.0,1.0
2017-03-20,35.3,35.57,35.09,35.48,89246,35.3,35.57,35.09,35.48,89246,0.0,1.0
2017-03-21,33.85,35.53,33.78,35.53,271565,33.85,35.53,33.78,35.53,271565,0.0,1.0
2017-03-22,32.96,34.26,32.87,33.62,291620,32.96,34.26,32.87,33.62,291620,0.0,1.0
2017-03-23,33.17,33.58,32.95,32.97,156217,33.17,33.58,32.95,32.97,156217,0.0,1.0
2017-03-24,33.06,33.77,32.76,33.3,170193,33.06,33.77,32.76,33.3,170193,0.0,1.0
2017-03-27,32.82,32.94,32.08,32.26,143119,32.82,32.94,32.08,32.26,143119,0.0,1.0
2017-03-28,33.14,33.21,32.29,32.64,295884,33.14,33.21,32.29,32.64,295884,0.0,1.0
2017-03-29,33.98,34.19,32.79,33.0,139756,33.98,34.19,32.79,33.0,139756,0.0,1.0
2017-03-30,34.81,34.85,34.01,34.01,247044,34.81,34.85,34.01,34.01,247044,0.0,1.0
2017-03-31,34.94,35.47,34.56,34.77,304543,34.94,35.47,34.56,34.77,304543,0.0,1.0
2017-04-03,34.25,35.43,33.84,35.07,168926,34.25,35.43,33.84,35.07,168926,0.0,1.0
2017-04-04,33.91,34.41,33.78,34.19,113878,33.91,34.41,33.78,34.19,113878,0.0,1.0
2017-04-05,34.38,34.97,34.02,34.3,310730,34.38,34.97,34.02,34.3,310730,0.0,1.0
2017-04-06,34.89,35.0,34.28,34.42,147914,34.89,35.0,34.28,34.42,147914,0.0,1.0
2017-04-07,34.85,35.06,34.41,34.82,223839,34.85,35.06,34.41,34.82,223839,0.0,1.0
2017-04-10,35.1,35.31,34.47,34.66,143571,35.1,35.31,34.47,34.66,143571,0.0,1.0
2017-04-11,35.63,35.65,34.51,34.94,118497,35.63,35.65,34.51,34.94,118497,0.0,1.0
2017-04-12,34.03,35.36,33.95,35.36,172452,34.03,35.36,33.95,35.36,172452,0.0,1.0
2017-04-13,33.44,34.18,33.23,33.93,176934,33.44,34.18,33.23,33.93,176934,0.0,1.0
2017-04-17,33.33,33.54,32.98,33.5,150191,33.33,33.54,32.98,33.5,150191,0.0,1.0
2017-04-18,33.56,33.68,32.76,32.94,142238,33.56,33.68,32.76,32.94,142238,0.0,1.0
2017-04-19,33.65,33.98,33.52,33.63,157729,33.65,33.98,33.52,33.63,157729,0.0,1.0
2017-04-20,34.51,34.62,33.84,33.84,169619,34.51,34.62,33.84,33.84,169619,0.0,1.0
2017-04-21,34.11,34.55,33.73,34.52,173465,34.11,34.55,33.73,34.52,173465,0.0,1.0
2017-04-24,34.97,35.25,34.65,34.73,151677,34.97,35.25,34.65,34.73,151677,0.0,1.0
2017-04-25,35.97,36.1,35.21,35.35,207600,35.97,36.1,35.21,35.35,207600,0.0,1.0
2017-04-26,36.31,36.83,35.72,35.72,365504,36.31,36.83,35.72,35.72,365504,0.0,1.0
2017-04-27,36.85,37.98,35.95,35.95,314059,36.85,37.98,35.95,35.95,314059,0.0,1.0
2017-04-28,36.51,37.23,36.36,37.23,225922,36.51,37.23,36.36,37.23,225922,0.0,1.0
2017-05-01,36.71,37.06,36.24,36.62,246488,36.71,37.06,36.24,36.62,246488,0.0,1.0
2017-05-02,36.02,36.84,35.86,36.84,236722,36.02,36.84,35.86,36.84,236722,0.0,1.0
2017-05-03,35.36,35.74,35.07,35.65,168863,35.36,35.74,35.07,35.65,168863,0.0,1.0
2017-05-04,34.68,35.4,34.29,35.38,186135,34.68,35.4,34.29,35.38,186135,0.0,1.0
2017-05-05,35.45,35.5,34.64,34.75,108523,35.45,35.5,34.64,34.75,108523,0.0,1.0
2017-05-08,35.4,35.62,34.95,35.37,131212,35.4,35.62,34.95,35.37,131212,0.0,1.0
2017-05-09,35.02,35.59,34.78,35.43,137230,35.02,35.59,34.78,35.43,137230,0.0,1.0
2017-05-10,35.32,35.56,34.52,35.11,146941,35.32,35.56,34.52,35.11,146941,0.0,1.0
2017-05-11,35.12,35.3,34.69,35.2,81138,35.12,35.3,34.69,35.2,81138,0.0,1.0
2017-05-12,35.35,35.41,34.83,34.87,189261,35.35,35.41,34.83,34.87,189261,0.0,1.0
2017-05-15,35.64,36.09,35.37,35.81,102929,35.64,36.09,35.37,35.81,102929,0.0,1.0
2017-05-16,36.05,36.1,35.0,35.94,164842,36.05,36.1,35.0,35.94,164842,0.0,1.0
2017-05-17,34.42,35.61,34.39,35.16,253193,34.42,35.61,34.39,35.16,253193,0.0,1.0
2017-05-18,34.43,34.76,33.88,34.2,153535,34.43,34.76,33.88,34.2,153535,0.0,1.0
2017-05-19,34.91,35.29,34.58,34.71,139143,34.91,35.29,34.58,34.71,139143,0.0,1.0
2017-05-22,35.79,35.89,34.97,35.1,215797,35.79,35.89,34.97,35.1,215797,0.0,1.0
2017-05-23,36.14,36.27,35.39,35.97,164311,36.14,36.27,35.39,35.97,164311,0.0,1.0
2017-05-24,36.02,36.58,35.82,36.13,178918,36.02,36.58,35.82,36.13,178918,0.0,1.0
2017-05-25,35.39,36.2,35.29,36.2,157221,35.39,36.2,35.29,36.2,157221,0.0,1.0
2017-05-26,35.88,35.93,35.02,35.36,120181,35.88,35.93,35.02,35.36,120181,0.0,1.0
2017-05-30,34.73,35.66,34.71,35.66,176291,34.73,35.66,34.71,35.66,176291,0.0,1.0
2017-05-31,34.35,34.95,33.79,34.74,171508,34.35,34.95,33.79,34.74,171508,0.0,1.0
2017-06-01,35.26,35.27,34.36,34.61,133127,35.26,35.27,34.36,34.61,133127,0.0,1.0
2017-06-02,35.45,35.78,35.01,35.25,203655,35.45,35.78,35.01,35.25,203655,0.0,1.0
2017-06-05,35.11,35.35,34.78,35.31,111122,35.11,35.35,34.78,35.31,111122,0.0,1.0
2017-06-06,34.88,35.1,34.31,34.77,114477,34.88,35.1,34.31,34.77,114477,0.0,1.0
2017-06-07,34.24,35.02,34.17,34.88,88811,34.24,35.02,34.17,34.88,88811,0.0,1.0
2017-06-08,35.11,35.42,33.98,34.22,98401,35.11,35.42,33.98,34.22,98401,0.0,1.0
2017-06-09,36.34,36.35,35.1,35.18,186545,36.34,36.35,35.1,35.18,186545,0.0,1.0
2017-06-12,36.12,37.08,35.87,36.46,154723,36.12,37.08,35.87,36.46,154723,0.0,1.0
2017-06-13,36.41,36.53,35.56,36.27,91972,36.41,36.53,35.56,36.27,91972,0.0,1.0
2017-06-14,35.24,36.44,35.08,36.44,120194,35.24,36.44,35.08,36.44,120194,0.0,1.0
2017-06-15,34.76,35.09,34.15,34.57,157956,34.76,35.09,34.15,34.57,157956,0.0,1.0
2017-06-16,34.83,34.94,34.41,34.48,221895,34.83,34.94,34.41,34.48,221895,0.0,1.0
2017-06-19,34.83,35.34,34.62,34.99,96758,34.83,35.34,34.62,34.99,96758,0.0,1.0
2017-06-20,33.96,34.66,33.84,34.6,210105,33.96,34.66,33.84,34.6,210105,0.0,1.0
2017-06-21,32.82,34.05,32.81,34.05,233645,32.82,34.05,32.81,34.05,233645,0.0,1.0
2017-06-22,33.19,33.39,32.86,32.93,113050,33.19,33.39,32.86,32.93,113050,0.0,1.0
2017-06-23,32.77,33.64,32.74,33.14,274605,32.77,33.64,32.74,33.14,274605,0.0,1.0
2017-06-26,32.51,33.0,32.04,32.75,319841,32.51,33.0,32.04,32.75,319841,0.0,1.0
2017-06-27,32.24,33.01,32.21,32.51,247055,32.24,33.01,32.21,32.51,247055,0.0,1.0
2017-06-28,33.15,33.43,32.32,32.5,130555,33.15,33.43,32.32,32.5,130555,0.0,1.0
2017-06-29,34.61,34.79,33.5,34.06,278613,34.61,34.79,33.5,34.06,278613,0.0,1.0
2017-06-30,34.73,35.25,34.38,34.92,275277,34.73,35.25,34.38,34.92,275277,0.0,1.0
2017-07-03,37.65,37.94,35.11,35.44,242808,37.65,37.94,35.11,35.44,242808,0.0,1.0
2017-07-05,35.65,37.73,35.6,37.73,224389,35.65,37.73,35.6,37.73,224389,0.0,1.0
2017-07-06,35.21,36.3099,35.11,35.39,203163,35.21,36.3099,35.11,35.39,203163,0.0,1.0
2017-07-07,35.21,35.45,34.68,35.15,145307,35.21,35.45,34.68,35.15,145307,0.0,1.0
2017-07-10,35.44,36.65,34.56,34.65,181331,35.44,36.65,34.56,34.65,181331,0.0,1.0
2017-07-11,35.36,35.6,34.66,35.51,130743,35.36,35.6,34.66,35.51,130743,0.0,1.0
2017-07-12,35.34,36.13,35.31,35.81,105638,35.34,36.13,35.31,35.81,105638,0.0,1.0
2017-07-13,35.3,35.47,34.95,35.33,99465,35.3,35.47,34.95,35.33,99465,0.0,1.0
2017-07-14,35.24,35.53,35.04,35.28,92821,35.24,35.53,35.04,35.28,92821,0.0,1.0
2017-07-17,35.16,35.46,34.51,35.22,106898,35.16,35.46,34.51,35.22,106898,0.0,1.0
2017-07-18,35.07,35.46,34.5,35.07,178810,35.07,35.46,34.5,35.07,178810,0.0,1.0
2017-07-19,35.43,35.59,34.0,35.06,177138,35.43,35.59,34.0,35.06,177138,0.0,1.0
2017-07-20,35.46,35.68,34.93,35.43,130600,35.46,35.68,34.93,35.43,130600,0.0,1.0
2017-07-21,34.83,35.66,34.42,35.5,183562,34.83,35.66,34.42,35.5,183562,0.0,1.0
2017-07-24,34.83,35.62,34.24,34.87,149750,34.83,35.62,34.24,34.87,149750,0.0,1.0
2017-07-25,34.94,35.37,34.73,34.99,184366,34.94,35.37,34.73,34.99,184366,0.0,1.0
2017-07-26,34.35,35.15,34.17,35.15,342545,34.35,35.15,34.17,35.15,342545,0.0,1.0
2017-07-27,35.37,36.37,33.62,33.62,539649,35.37,36.37,33.62,33.62,539649,0.0,1.0
2017-07-28,35.01,35.99,34.44,35.67,585268,35.01,35.99,34.44,35.67,585268,0.0,1.0
2017-07-31,34.0,35.0,33.32,35.0,499292,34.0,35.0,33.32,35.0,499292,0.0,1.0
2017-08-01,33.82,34.44,33.48,34.15,316272,33.82,34.44,33.48,34.15,316272,0.0,1.0
2017-08-02,33.73,33.84,33.21,33.74,189674,33.73,33.84,33.21,33.74,189674,0.0,1.0
2017-08-03,33.69,33.98,33.57,33.72,209793,33.69,33.98,33.57,33.72,209793,0.0,1.0
2017-08-04,34.31,34.48,33.82,33.83,126653,34.31,34.48,33.82,33.83,126653,0.0,1.0
2017-08-07,34.25,34.68,33.83,34.23,108777,34.25,34.68,33.83,34.23,108777,0.0,1.0
2017-08-08,34.61,35.15,34.03,34.18,240003,34.61,35.15,34.03,34.18,240003,0.0,1.0
2017-08-09,34.38,34.52,34.07,34.45,215332,34.38,34.52,34.07,34.45,215332,0.0,1.0
2017-08-10,33.9,34.45,33.83,34.19,256648,33.9,34.45,33.83,34.19,256648,0.0,1.0
2017-08-11,33.74,34.13,33.51,33.91,166635,33.74,34.13,33.51,33.91,166635,0.0,1.0
2017-08-14,33.91,34.2,33.69,34.04,122512,33.91,34.2,33.69,34.04,122512,0.0,1.0
2017-08-15,33.7,34.08,33.45,33.91,131118,33.7,34.08,33.45,33.91,131118,0.0,1.0
2017-08-16,33.6,33.92,33.42,33.82,194724,33.6,33.92,33.42,33.82,194724,0.0,1.0
2017-08-17,33.0,33.84,32.95,33.44,277998,33.0,33.84,32.95,33.44,277998,0.0,1.0
2017-08-18,32.79,33.01,32.54,32.74,164004,32.79,33.01,32.54,32.74,164004,0.0,1.0
2017-08-21,32.72,33.05,32.58,32.7,114453,32.72,33.05,32.58,32.7,114453,0.0,1.0
2017-08-22,33.23,33.33,32.66,32.82,124773,33.23,33.33,32.66,32.82,124773,0.0,1.0
2017-08-23,33.13,33.46,32.87,32.96,147957,33.13,33.46,32.87,32.96,147957,0.0,1.0
2017-08-24,33.02,33.41,32.8,33.19,153971,33.02,33.41,32.8,33.19,153971,0.0,1.0
2017-08-25,33.32,33.42,33.03,33.21,93255,33.32,33.42,33.03,33.21,93255,0.0,1.0
2017-08-28,33.0,33.78,32.93,33.48,147781,33.0,33.78,32.93,33.48,147781,0.0,1.0
2017-08-29,33.13,33.3,32.71,32.71,160207,33.13,33.3,32.71,32.71,160207,0.0,1.0
2017-08-30,33.36,33.57,33.09,33.09,123634,33.36,33.57,33.09,33.09,123634,0.0,1.0
2017-08-31,33.74,33.9,33.43,33.55,117222,33.74,33.9,33.43,33.55,117222,0.0,1.0
2017-09-01,34.39,34.44,33.85,33.85,110420,34.39,34.44,33.85,33.85,110420,0.0,1.0
2017-09-05,34.35,34.94,34.1,34.46,147071,34.35,34.94,34.1,34.46,147071,0.0,1.0
2017-09-06,34.15,34.68,34.06,34.54,78855,34.15,34.68,34.06,34.54,78855,0.0,1.0
2017-09-07,34.67,34.69,33.5,34.08,129987,34.67,34.69,33.5,34.08,129987,0.0,1.0
2017-09-08,35.11,35.22,34.46,34.51,98506,35.11,35.22,34.46,34.51,98506,0.0,1.0
2017-09-11,36.06,36.08,35.1,35.11,205136,36.06,36.08,35.1,35.11,205136,0.0,1.0
2017-09-12,35.74,36.16,35.62,36.03,128067,35.74,36.16,35.62,36.03,128067,0.0,1.0
2017-09-13,35.9,36.17,35.46,35.66,176082,35.9,36.17,35.46,35.66,176082,0.0,1.0
2017-09-14,36.26,36.3,35.77,35.87,105061,36.26,36.3,35.77,35.87,105061,0.0,1.0
2017-09-15,37.17,37.28,36.16,36.29,366368,37.17,37.28,36.16,36.29,366368,0.0,1.0
2017-09-18,37.96,37.96,37.16,37.25,173696,37.96,37.96,37.16,37.25,173696,0.0,1.0
2017-09-19,37.74,38.38,37.65,38.01,168373,37.74,38.38,37.65,38.01,168373,0.0,1.0
2017-09-20,37.34,37.99,37.17,37.92,290514,37.34,37.99,37.17,37.92,290514,0.0,1.0
2017-09-21,37.31,37.78,36.55,37.28,277357,37.31,37.78,36.55,37.28,277357,0.0,1.0
2017-09-22,38.28,38.45,34.65,37.33,168215,38.28,38.45,34.65,37.33,168215,0.0,1.0
2017-09-25,38.24,38.46,38.01,38.34,197199,38.24,38.46,38.01,38.34,197199,0.0,1.0
2017-09-26,38.2,38.67,38.12,38.23,125000,38.2,38.67,38.12,38.23,125000,0.0,1.0
2017-09-27,39.17,39.26,38.28,38.46,205453,39.17,39.26,38.28,38.46,205453,0.0,1.0
2017-09-28,39.27,39.35,38.85,39.18,123392,39.27,39.35,38.85,39.18,123392,0.0,1.0
2017-09-29,39.23,39.48,38.97,39.26,166090,39.23,39.48,38.97,39.26,166090,0.0,1.0
2017-10-02,40.25,40.26,37.31,39.17,207450,40.25,40.26,37.31,39.17,207450,0.0,1.0
2017-10-03,40.3,40.31,39.57,40.25,262875,40.3,40.31,39.57,40.25,262875,0.0,1.0
2017-10-04,39.9,40.3,39.75,40.29,213542,39.9,40.3,39.75,40.29,213542,0.0,1.0
2017-10-05,40.26,40.29,39.74,40.03,224325,40.26,40.29,39.74,40.03,224325,0.0,1.0
2017-10-06,40.56,40.64,40.06,40.18,209086,40.56,40.64,40.06,40.18,209086,0.0,1.0
2017-10-09,42.59,42.62,40.54,41.0,375248,42.59,42.62,40.54,41.0,375248,0.0,1.0
2017-10-10,42.91,43.06,42.12,42.78,377517,42.91,43.06,42.12,42.78,377517,0.0,1.0
2017-10-11,43.16,43.21,42.2,42.51,227034,43.16,43.21,42.2,42.51,227034,0.0,1.0
2017-10-12,43.43,43.5,42.89,43.0,207510,43.43,43.5,42.89,43.0,207510,0.0,1.0
2017-10-13,43.45,43.73,43.17,43.51,225705,43.45,43.73,43.17,43.51,225705,0.0,1.0
2017-10-16,43.6,43.92,43.17,43.64,150850,43.6,43.92,43.17,43.64,150850,0.0,1.0
2017-10-17,42.82,43.55,42.63,43.41,183416,42.82,43.55,42.63,43.41,183416,0.0,1.0
2017-10-18,42.96,43.0,42.44,42.7,150212,42.96,43.0,42.44,42.7,150212,0.0,1.0
2017-10-19,42.85,42.91,42.31,42.7,110241,42.85,42.91,42.31,42.7,110241,0.0,1.0
2017-10-20,42.74,43.23,42.6,43.23,148792,42.74,43.23,42.6,43.23,148792,0.0,1.0
2017-10-23,42.52,43.06,42.44,42.84,131936,42.52,43.06,42.44,42.84,131936,0.0,1.0
2017-10-24,42.54,42.82,42.31,42.7,127963,42.54,42.82,42.31,42.7,127963,0.0,1.0
2017-10-25,42.06,42.55,41.32,42.55,225268,42.06,42.55,41.32,42.55,225268,0.0,1.0
2017-10-26,44.88,45.18,42.93,44.75,770088,44.88,45.18,42.93,44.75,770088,0.0,1.0
2017-10-27,44.94,45.69,44.37,45.64,649932,44.94,45.69,44.37,45.64,649932,0.0,1.0
2017-10-30,44.01,45.2,43.93,45.04,350377,44.01,45.2,43.93,45.04,350377,0.0,1.0
2017-10-31,43.5,43.96,42.66,42.66,789247,43.5,43.96,42.66,42.66,789247,0.0,1.0
2017-11-01,44.27,44.42,43.3,43.85,843598,44.27,44.42,43.3,43.85,843598,0.0,1.0
2017-11-02,44.28,45.01,43.99,44.72,383740,44.28,45.01,43.99,44.72,383740,0.0,1.0
2017-11-03,44.31,44.41,43.72,44.21,277639,44.31,44.41,43.72,44.21,277639,0.0,1.0
2017-11-06,45.32,45.52,44.37,44.5,253442,45.32,45.52,44.37,44.5,253442,0.0,1.0
2017-11-07,45.16,45.9,45.06,45.43,296729,45.16,45.9,45.06,45.43,296729,0.0,1.0
2017-11-08,45.1,45.29,44.72,44.95,214164,45.1,45.29,44.72,44.95,214164,0.0,1.0
2017-11-09,44.34,45.26,44.11,44.68,258359,44.34,45.26,44.11,44.68,258359,0.0,1.0
2017-11-10,44.34,44.81,44.03,44.31,163999,44.34,44.81,44.03,44.31,163999,0.0,1.0
2017-11-13,44.86,45.25,44.12,44.33,352576,44.86,45.25,44.12,44.33,352576,0.0,1.0
2017-11-14,44.26,44.97,43.71,44.54,170819,44.26,44.97,43.71,44.54,170819,0.0,1.0
2017-11-15,43.92,44.39,42.39,43.89,269588,43.92,44.39,42.39,43.89,269588,0.0,1.0
2017-11-16,44.23,44.49,43.67,44.08,150430,44.23,44.49,43.67,44.08,150430,0.0,1.0
2017-11-17,45.6,45.8,44.02,44.04,289057,45.6,45.8,44.02,44.04,289057,0.0,1.0
2017-11-20,44.91,45.66,44.78,45.66,350917,44.91,45.66,44.78,45.66,350917,0.0,1.0
2017-11-21,45.72,46.21,45.2,45.2,529446,45.72,46.21,45.2,45.2,529446,0.0,1.0
2017-11-22,46.31,46.75,44.87,45.98,144634,46.31,46.75,44.87,45.98,144634,0.0,1.0
2017-11-24,46.58,46.6,46.08,46.56,56797,46.58,46.6,46.08,46.56,56797,0.0,1.0
2017-11-27,46.5,46.69,46.32,46.43,102815,46.5,46.69,46.32,46.43,102815,0.0,1.0
2017-11-28,47.22,47.35,45.8777,46.53,154893,47.22,47.35,45.8777,46.53,154893,0.0,1.0
2017-11-29,47.5,47.76,46.0719,47.22,126341,47.5,47.76,46.0719,47.22,126341,0.0,1.0
2017-11-30,48.68,48.78,47.415,47.72,395708,48.68,48.78,47.415,47.72,395708,0.0,1.0
2017-12-01,48.29,48.73,47.015,48.73,476952,48.29,48.73,47.015,48.73,476952,0.0,1.0
2017-12-04,47.58,48.67,47.52,48.3,523472,47.58,48.67,47.52,48.3,523472,0.0,1.0
2017-12-05,46.57,48.16,46.55,47.75,388721,46.57,48.16,46.55,47.75,388721,0.0,1.0
2017-12-06,46.01,47.35,45.68,46.36,302068,46.01,47.35,45.68,46.36,302068,0.0,1.0
2017-12-07,45.99,46.57,45.73,45.96,327964,45.99,46.57,45.73,45.96,327964,0.0,1.0
2017-12-08,45.65,46.28,45.62,46.25,224074,45.65,46.28,45.62,46.25,224074,0.0,1.0
2017-12-11,45.01,45.82,44.73,45.56,186150,45.01,45.82,44.73,45.56,186150,0.0,1.0
2017-12-12,45.03,45.62,44.06,45.02,264900,45.03,45.62,44.06,45.02,264900,0.0,1.0
2017-12-13,45.22,45.77,44.99,44.99,169830,45.22,45.77,44.99,44.99,169830,0.0,1.0
2017-12-14,44.25,45.21,44.2,45.21,266302,44.25,45.21,44.2,45.21,266302,0.0,1.0
2017-12-15,45.45,45.81,44.011,44.29,340335,45.45,45.81,44.011,44.29,340335,0.0,1.0
2017-12-18,46.65,46.79,45.82,45.82,234631,46.65,46.79,45.82,45.82,234631,0.0,1.0
2017-12-19,45.51,46.96,45.43,46.69,214518,45.51,46.96,45.43,46.69,214518,0.0,1.0
2017-12-20,45.6,45.97,45.21,45.75,178008,45.6,45.97,45.21,45.75,178008,0.0,1.0
2017-12-21,46.02,46.15,45.49,45.59,165908,46.02,46.15,45.49,45.59,165908,0.0,1.0
2017-12-22,46.09,46.45,45.44,46.07,128991,46.09,46.45,45.44,46.07,128991,0.0,1.0
2017-12-26,46.51,46.55,45.97,46.14,93551,46.51,46.55,45.97,46.14,93551,0.0,1.0
2017-12-27,46.8,46.9,46.1601,46.5,146661,46.8,46.9,46.1601,46.5,146661,0.0,1.0
2017-12-28,46.81,47.13,46.4468,46.95,124771,46.81,47.13,46.4468,46.95,124771,0.0,1.0
2017-12-29,46.86,47.13,46.28,46.84,242950,46.86,47.13,46.28,46.84,242950,0.0,1.0
2018-01-02,48.39,48.44,46.359,47.13,305063,48.39,48.44,46.359,47.13,305063,0.0,1.0
2018-01-03,50.99,51.03,47.1852,48.68,461109,50.99,51.03,47.1852,48.68,461109,0.0,1.0
2018-01-04,52.73,53.1,50.9065,51.55,397047,52.73,53.1,50.9065,51.55,397047,0.0,1.0
2018-01-05,51.79,53.0,51.39,52.75,229717,51.79,53.0,51.39,52.75,229717,0.0,1.0
2018-01-08,52.62,52.84,51.39,51.62,213750,52.62,52.84,51.39,51.62,213750,0.0,1.0
2018-01-09,52.03,52.63,51.96,52.63,491003,52.03,52.63,51.96,52.63,491003,0.0,1.0
2018-01-10,52.47,52.875,52.0,52.3,203455,52.47,52.875,52.0,52.3,203455,0.0,1.0
2018-01-11,54.5,54.6,52.61,52.61,380461,54.5,54.6,52.61,52.61,380461,0.0,1.0
2018-01-12,54.82,54.95,54.15,54.23,233242,54.82,54.95,54.15,54.23,233242,0.0,1.0
2018-01-16,53.03,55.42,52.61,54.93,260461,53.03,55.42,52.61,54.93,260461,0.0,1.0
2018-01-17,53.1,54.17,52.65,53.71,164336,53.1,54.17,52.65,53.71,164336,0.0,1.0
2018-01-18,52.18,53.19,52.08,53.09,139634,52.18,53.19,52.08,53.09,139634,0.0,1.0
2018-01-19,53.13,53.18,51.97,52.17,295668,53.13,53.18,51.97,52.17,295668,0.0,1.0
2018-01-22,52.86,53.0,52.24,52.93,137160,52.86,53.0,52.24,52.93,137160,0.0,1.0
2018-01-23,52.69,52.9006,51.74,52.85,154175,52.69,52.9006,51.74,52.85,154175,0.0,1.0
2018-01-24,51.87,53.51,51.8,52.83,155212,51.87,53.51,51.8,52.83,155212,0.0,1.0
2018-01-25,51.69,52.5,51.44,52.5,97504,51.69,52.5,51.44,52.5,97504,0.0,1.0
2018-01-26,51.61,52.2763,51.12,51.85,114911,51.61,52.2763,51.12,51.85,114911,0.0,1.0
2018-01-29,50.81,51.94,50.2513,51.57,160665,50.81,51.94,50.2513,51.57,160665,0.0,1.0
2018-01-30,50.03,51.01,49.03,50.31,130432,50.03,51.01,49.03,50.31,130432,0.0,1.0
2018-01-31,49.57,50.665,49.43,50.43,128607,49.57,50.665,49.43,50.43,128607,0.0,1.0
2018-02-01,49.45,50.61,49.11,49.38,133796,49.45,50.61,49.11,49.38,133796,0.0,1.0
2018-02-02,48.63,49.16,48.09,49.0,167349,48.63,49.16,48.09,49.0,167349,0.0,1.0
2018-02-05,46.61,48.87,46.59,48.18,157469,46.61,48.87,46.59,48.18,157469,0.0,1.0
2018-02-06,46.66,47.7,45.03,45.57,260055,46.66,47.7,45.03,45.57,260055,0.0,1.0
2018-02-07,46.3,46.68,45.89,46.57,216461,46.3,46.68,45.89,46.57,216461,0.0,1.0
2018-02-08,44.64,46.36,44.625,46.31,317702,44.64,46.36,44.625,46.31,317702,0.0,1.0
2018-02-09,45.06,45.64,43.5,45.18,245333,45.06,45.64,43.5,45.18,245333,0.0,1.0
2018-02-12,46.99,47.18,44.97,45.27,316279,46.99,47.18,44.97,45.27,316279,0.0,1.0
2018-02-13,47.7,47.83,46.47,46.47,310442,47.7,47.83,46.47,46.47,310442,0.0,1.0
2018-02-14,48.64,48.96,47.13,47.13,299860,48.64,48.96,47.13,47.13,299860,0.0,1.0
2018-02-15,49.29,49.57,48.52,48.94,217105,49.29,49.57,48.52,48.94,217105,0.0,1.0
2018-02-16,50.01,50.67,48.87,49.0,193011,50.01,50.67,48.87,49.0,193011,0.0,1.0
2018-02-20,49.97,51.08,49.59,49.62,386320,49.97,51.08,49.59,49.62,386320,0.0,1.0
2018-02-21,49.71,51.07,49.16,49.95,451478,49.71,51.07,49.16,49.95,451478,0.0,1.0
2018-02-22,55.85,56.0,51.13,51.13,918928,55.85,56.0,51.13,51.13,918928,0.0,1.0
2018-02-23,58.71,59.74,56.15,56.9,946449,58.71,59.74,56.15,56.9,946449,0.0,1.0
2018-02-26,58.09,59.46,58.01,59.24,389780,58.09,59.46,58.01,59.24,389780,0.0,1.0
2018-02-27,56.89,59.07,56.85,57.77,332418,56.89,59.07,56.85,57.77,332418,0.0,1.0
2018-02-28,55.11,57.25,55.04,56.92,256850,55.11,57.25,55.04,56.92,256850,0.0,1.0
2018-03-01,55.92,56.47,53.63,55.18,470235,55.92,56.47,53.63,55.18,470235,0.0,1.0
2018-03-02,53.58,55.34,53.56,55.34,348670,53.58,55.34,53.56,55.34,348670,0.0,1.0
2018-03-05,55.04,55.12,53.28,53.35,349406,55.04,55.12,53.28,53.35,349406,0.0,1.0
2018-03-06,56.73,57.11,54.977,55.12,344305,56.73,57.11,54.977,55.12,344305,0.0,1.0
2018-03-07,57.99,58.06,56.2,56.2,301608,57.99,58.06,56.2,56.2,301608,0.0,1.0
2018-03-08,59.88,60.25,57.675,58.06,472441,59.88,60.25,57.675,58.06,472441,0.0,1.0
2018-03-09,60.62,60.67,59.44,60.22,253794,60.62,60.67,59.44,60.22,253794,0.0,1.0
2018-03-12,61.3,61.43,58.67,60.6,280525,61.3,61.43,58.67,60.6,280525,0.0,1.0
2018-03-13,60.73,61.75,60.52,61.55,316759,60.73,61.75,60.52,61.55,316759,0.0,1.0
2018-03-14,59.93,61.5,59.8,61.1,270867,59.93,61.5,59.8,61.1,270867,0.0,1.0
2018-03-15,59.6,60.19,59.18,60.08,250777,59.6,60.19,59.18,60.08,250777,0.0,1.0
2018-03-16,59.87,60.68,59.31,59.55,491986,59.87,60.68,59.31,59.55,491986,0.0,1.0
2018-03-19,59.29,60.39,58.15,59.75,305968,59.29,60.39,58.15,59.75,305968,0.0,1.0
2018-03-20,60.26,60.36,59.07,59.5,210437,60.26,60.36,59.07,59.5,210437,0.0,1.0
2018-03-21,60.86,61.6,59.89,60.42,273565,60.86,61.6,59.89,60.42,273565,0.0,1.0
2018-03-22,59.4,60.81,59.39,60.4,181969,59.4,60.81,59.39,60.4,181969,0.0,1.0
2018-03-23,57.76,59.89,57.72,59.74,262387,57.76,59.89,57.72,59.74,262387,0.0,1.0
2018-03-26,59.44,59.55,57.92,58.72,393877,59.44,59.55,57.92,58.72,393877,0.0,1.0
2018-03-27,58.48,59.87,58.15,59.43,228402,58.48,59.87,58.15,59.43,228402,0.0,1.0
2018-03-28,58.09,58.76,57.75,58.61,214481,58.09,58.76,57.75,58.61,214481,0.0,1.0
2018-03-29,59.03,60.15,58.44,58.44,268066,59.03,60.15,58.44,58.44,268066,0.0,1.0
2018-04-02,57.44,58.87,56.98,58.81,312879,57.44,58.87,56.98,58.81,312879,0.0,1.0
2018-04-03,59.19,60.48,57.55,57.98,178649,59.19,60.48,57.55,57.98,178649,0.0,1.0
2018-04-04,59.81,59.98,57.78,57.86,161816,59.81,59.98,57.78,57.86,161816,0.0,1.0
2018-04-05,61.84,61.975,60.0,60.18,394853,61.84,61.975,60.0,60.18,394853,0.0,1.0
2018-04-06,59.55,61.86,59.035,61.1,270910,59.55,61.86,59.035,61.1,270910,0.0,1.0
2018-04-09,58.97,60.8599,58.91,60.21,281882,58.97,60.8599,58.91,60.21,281882,0.0,1.0
2018-04-10,59.68,61.59,59.24,59.8,894789,59.68,61.59,59.24,59.8,894789,0.0,1.0
2018-04-11,59.74,60.13,59.2,59.38,369225,59.74,60.13,59.2,59.38,369225,0.0,1.0
2018-04-12,59.58,60.1,58.5,60.01,309132,59.58,60.1,58.5,60.01,309132,0.0,1.0
2018-04-13,59.67,60.34,59.04,59.97,221296,59.67,60.34,59.04,59.97,221296,0.0,1.0
2018-04-16,60.25,60.7,59.52,60.29,191407,60.25,60.7,59.52,60.29,191407,0.0,1.0
2018-04-17,60.71,61.17,59.2911,60.66,154359,60.71,61.17,59.2911,60.66,154359,0.0,1.0
2018-04-18,60.48,61.188,60.28,60.98,553613,60.48,61.188,60.28,60.98,553613,0.0,1.0
2018-04-19,61.18,61.9,58.8,60.39,533526,61.18,61.9,58.8,60.39,533526,0.0,1.0
2018-04-20,61.94,63.23,60.975,61.19,532815,61.94,63.23,60.975,61.19,532815,0.0,1.0
2018-04-23,59.14,62.81,59.02,62.18,375580,59.14,62.81,59.02,62.18,375580,0.0,1.0
2018-04-24,57.9,61.09,56.83,59.59,586634,57.9,61.09,56.83,59.59,586634,0.0,1.0
2018-04-25,58.03,58.6,57.22,58.04,240692,58.03,58.6,57.22,58.04,240692,0.0,1.0
2018-04-26,58.64,59.13,57.14,58.13,261003,58.64,59.13,57.14,58.13,261003,0.0,1.0
2018-04-27,57.81,58.74,57.54,58.61,119121,57.81,58.74,57.54,58.61,119121,0.0,1.0
2018-04-30,56.74,58.51,56.74,57.88,206077,56.74,58.51,56.74,57.88,206077,0.0,1.0
2018-05-01,57.57,57.72,56.14,56.7,255006,57.57,57.72,56.14,56.7,255006,0.0,1.0
2018-05-02,58.5,58.87,57.07,57.58,187239,58.5,58.87,57.07,57.58,187239,0.0,1.0
2018-05-03,58.42,58.74,57.74,58.32,126228,58.42,58.74,57.74,58.32,126228,0.0,1.0
2018-05-04,59.08,59.37,58.12,58.21,169625,59.08,59.37,58.12,58.21,169625,0.0,1.0
2018-05-07,59.05,60.0,58.98,59.23,125613,59.05,60.0,58.98,59.23,125613,0.0,1.0
2018-05-08,61.22,61.25,58.89,59.05,192167,61.22,61.25,58.89,59.05,192167,0.0,1.0
2018-05-09,61.59,61.8,60.95,61.58,126792,61.59,61.8,60.95,61.58,126792,0.0,1.0
2018-05-10,61.76,62.29,61.225,61.68,150009,61.76,62.29,61.225,61.68,150009,0.0,1.0
2018-05-11,60.93,62.09,60.32,61.96,115510,60.93,62.09,60.32,61.96,115510,0.0,1.0
2018-05-14,61.6,61.66,60.95,61.32,155292,61.6,61.66,60.95,61.32,155292,0.0,1.0
2018-05-15,61.5,61.68,60.99,61.26,196952,61.5,61.68,60.99,61.26,196952,0.0,1.0
2018-05-16,62.25,63.0,61.25,61.81,367210,62.25,63.0,61.25,61.81,367210,0.0,1.0
2018-05-17,62.98,63.69,62.11,62.38,469415,62.98,63.69,62.11,62.38,469415,0.0,1.0
2018-05-18,64.25,64.67,62.99,63.0,436771,64.25,64.67,62.99,63.0,436771,0.0,1.0
2018-05-21,65.35,65.42,64.01,64.75,313394,65.35,65.42,64.01,64.75,313394,0.0,1.0
2018-05-22,65.28,66.2,65.061,65.81,316346,65.28,66.2,65.061,65.81,316346,0.0,1.0
2018-05-23,64.06,65.0562,63.82,64.76,332096,64.06,65.0562,63.82,64.76,332096,0.0,1.0
2018-05-24,63.64,64.45,63.35,63.75,170601,63.64,64.45,63.35,63.75,170601,0.0,1.0
2018-05-25,63.12,63.44,62.44,63.35,197786,63.12,63.44,62.44,63.35,197786,0.0,1.0
2018-05-29,63.51,63.68,62.55,62.64,164764,63.51,63.68,62.55,62.64,164764,0.0,1.0
2018-05-30,64.84,64.89,62.71,63.73,273239,64.84,64.89,62.71,63.73,273239,0.0,1.0
2018-05-31,64.43,65.3,64.17,64.68,277466,64.43,65.3,64.17,64.68,277466,0.0,1.0
2018-06-01,67.99,68.24,64.75,65.16,679621,67.99,68.24,64.75,65.16,679621,0.0,1.0
2018-06-04,68.24,68.57,66.61,68.15,314046,68.24,68.57,66.61,68.15,314046,0.0,1.0
2018-06-05,69.93,69.96,68.44,68.44,430003,69.93,69.96,68.44,68.44,430003,0.0,1.0
2018-06-06,70.16,70.38,68.45,70.0,344790,70.16,70.38,68.45,70.0,344790,0.0,1.0
2018-06-07,72.6,72.76,69.81,70.1,654005,72.6,72.76,69.81,70.1,654005,0.0,1.0
2018-06-08,73.41,74.27,72.11,73.39,519584,73.41,74.27,72.11,73.39,519584,0.0,1.0
2018-06-11,72.13,74.0372,72.05,73.58,1443838,72.13,74.0372,72.05,73.58,1443838,0.0,1.0
2018-06-12,72.92,74.04,71.711,72.57,272230,72.92,74.04,71.711,72.57,272230,0.0,1.0
2018-06-13,68.64,71.83,66.96,71.25,1234930,68.64,71.83,66.96,71.25,1234930,0.0,1.0
2018-06-14,68.61,69.4,68.05,69.0,532071,68.61,69.4,68.05,69.0,532071,0.0,1.0
2018-06-15,67.61,68.44,67.321,68.25,530278,67.61,68.44,67.321,68.25,530278,0.0,1.0
2018-06-18,68.23,68.34,67.03,67.14,220764,68.23,68.34,67.03,67.14,220764,0.0,1.0
2018-06-19,65.17,67.81,64.98,67.81,455117,65.17,67.81,64.98,67.81,455117,0.0,1.0
2018-06-20,63.28,65.75,63.19,65.75,896609,63.28,65.75,63.19,65.75,896609,0.0,1.0
2018-06-21,61.92,63.6907,61.72,63.35,501968,61.92,63.6907,61.72,63.35,501968,0.0,1.0
2018-06-22,63.5,63.95,62.2248,62.62,819680,63.5,63.95,62.2248,62.62,819680,0.0,1.0
2018-06-25,63.07,63.17,61.28,62.78,342592,63.07,63.17,61.28,62.78,342592,0.0,1.0
2018-06-26,63.23,64.2,62.65,63.08,308736,63.23,64.2,62.65,63.08,308736,0.0,1.0
2018-06-27,62.73,64.92,62.69,63.76,165171,62.73,64.92,62.69,63.76,165171,0.0,1.0
2018-06-28,61.98,62.8685,61.36,62.57,216060,61.98,62.8685,61.36,62.57,216060,0.0,1.0
2018-06-29,61.68,62.88,61.63,62.38,178832,61.68,62.88,61.63,62.38,178832,0.0,1.0
2018-07-02,62.68,62.71,60.98,61.12,176418,62.68,62.71,60.98,61.12,176418,0.0,1.0
2018-07-03,63.52,64.2,62.495,63.17,131725,63.52,64.2,62.495,63.17,131725,0.0,1.0
2018-07-05,63.01,63.7695,62.65,63.27,323455,63.01,63.7695,62.65,63.27,323455,0.0,1.0
2018-07-06,62.76,63.42,62.495,63.1,109000,62.76,63.42,62.495,63.1,109000,0.0,1.0
2018-07-09,64.69,64.94,62.94,62.94,207724,64.69,64.94,62.94,62.94,207724,0.0,1.0
2018-07-10,65.2,65.36,64.5,64.81,247127,65.2,65.36,64.5,64.81,247127,0.0,1.0
2018-07-11,64.14,65.23,60.76,64.59,182346,64.14,65.23,60.76,64.59,182346,0.0,1.0
2018-07-12,65.15,65.46,63.7,64.46,138203,65.15,65.46,63.7,64.46,138203,0.0,1.0
2018-07-13,65.76,65.9075,64.6,64.75,178257,65.76,65.9075,64.6,64.75,178257,0.0,1.0
2018-07-16,66.05,66.61,65.82,65.89,426027,66.05,66.61,65.82,65.89,426027,0.0,1.0
2018-07-17,67.08,67.11,65.9,66.01,246541,67.08,67.11,65.9,66.01,246541,0.0,1.0
2018-07-18,68.0,68.1299,66.75,67.2,531774,68.0,68.1299,66.75,67.2,531774,0.0,1.0
2018-07-19,77.66,78.43,70.73,71.75,1576261,77.66,78.43,70.73,71.75,1576261,0.0,1.0
2018-07-20,76.88,80.31,75.1447,77.98,841282,76.88,80.31,75.1447,77.98,841282,0.0,1.0
2018-07-23,75.23,77.8595,74.68,77.64,503616,75.23,77.8595,74.68,77.64,503616,0.0,1.0
2018-07-24,75.12,76.3499,74.67,75.71,358625,75.12,76.3499,74.67,75.71,358625,0.0,1.0
2018-07-25,75.03,75.11,72.9229,74.74,412653,75.03,75.11,72.9229,74.74,412653,0.0,1.0
2018-07-26,74.04,76.145,73.93,74.64,412499,74.04,76.145,73.93,74.64,412499,0.0,1.0
2018-07-27,74.54,75.1,73.26,74.4,328282,74.54,75.1,73.26,74.4,328282,0.0,1.0
2018-07-30,75.89,76.21,74.04,74.55,727757,75.89,76.21,74.04,74.55,727757,0.0,1.0
2018-07-31,78.09,78.53,76.25,76.25,437008,78.09,78.53,76.25,76.25,437008,0.0,1.0
2018-08-01,77.95,78.26,77.26,78.09,418779,77.95,78.26,77.26,78.09,418779,0.0,1.0
2018-08-02,77.99,78.8325,77.6,77.96,254618,77.99,78.8325,77.6,77.96,254618,0.0,1.0
2018-08-03,76.43,78.73,74.83,78.21,524527,76.43,78.73,74.83,78.21,524527,0.0,1.0
2018-08-06,77.45,77.76,76.61,76.78,189214,77.45,77.76,76.61,76.78,189214,0.0,1.0
2018-08-07,77.88,78.55,77.6,77.6,207999,77.88,78.55,77.6,77.6,207999,0.0,1.0
2018-08-08,76.85,78.3427,76.53,77.55,210956,76.85,78.3427,76.53,77.55,210956,0.0,1.0
2018-08-09,76.74,77.79,76.52,77.15,86112,76.74,77.79,76.52,77.15,86112,0.0,1.0
2018-08-10,76.6,77.2449,76.06,76.31,86205,76.6,77.2449,76.06,76.31,86205,0.0,1.0
2018-08-13,76.86,77.52,74.8545,76.69,156736,76.86,77.52,74.8545,76.69,156736,0.0,1.0
2018-08-14,77.64,78.25,77.09,77.12,142162,77.64,78.25,77.09,77.12,142162,0.0,1.0
2018-08-15,75.56,77.26,74.981,77.26,469529,75.56,77.26,74.981,77.26,469529,0.0,1.0
2018-08-16,76.54,76.74,75.59,76.05,131618,76.54,76.74,75.59,76.05,131618,0.0,1.0
2018-08-17,77.0,77.04,76.1,76.31,93141,77.0,77.04,76.1,76.31,93141,0.0,1.0
2018-08-20,77.08,77.5099,76.56,76.93,167592,77.08,77.5099,76.56,76.93,167592,0.0,1.0
2018-08-21,77.62,78.225,76.72,77.17,219902,77.62,78.225,76.72,77.17,219902,0.0,1.0
2018-08-22,77.09,77.755,76.87,77.63,148057,77.09,77.755,76.87,77.63,148057,0.0,1.0
2018-08-23,73.48,77.41,73.25,76.98,496025,73.48,77.41,73.25,76.98,496025,0.0,1.0
2018-08-24,74.32,74.7107,73.59,73.86,226603,74.32,74.7107,73.59,73.86,226603,0.0,1.0
2018-08-27,75.63,76.24,74.65,74.65,272514,75.63,76.24,74.65,74.65,272514,0.0,1.0
2018-08-28,75.27,76.67,74.55,75.69,231126,75.27,76.67,74.55,75.69,231126,0.0,1.0
2018-08-29,76.17,76.55,74.95,75.8,174060,76.17,76.55,74.95,75.8,174060,0.0,1.0
2018-08-30,74.9,76.1599,74.52,75.97,233639,74.9,76.1599,74.52,75.97,233639,0.0,1.0
2018-08-31,75.55,76.11,74.32,74.62,457356,75.55,76.11,74.32,74.62,457356,0.0,1.0
2018-09-04,76.21,76.25,74.85,75.55,239083,76.21,76.25,74.85,75.55,239083,0.0,1.0
2018-09-05,75.71,76.1,74.68,76.1,112361,75.71,76.1,74.68,76.1,112361,0.0,1.0
2018-09-06,74.36,76.11,74.32,75.91,158426,74.36,76.11,74.32,75.91,158426,0.0,1.0
2018-09-07,74.49,74.93,73.89,74.11,198462,74.49,74.93,73.89,74.11,198462,0.0,1.0
2018-09-10,74.75,76.26,74.61,76.09,258213,74.75,76.26,74.61,76.09,258213,0.0,1.0
2018-09-11,75.09,75.2248,73.735,74.5,108051,75.09,75.2248,73.735,74.5,108051,0.0,1.0
2018-09-12,75.41,76.11,74.2,75.16,276601,75.41,76.11,74.2,75.16,276601,0.0,1.0
2018-09-13,77.0,77.715,74.76,75.87,386512,77.0,77.715,74.76,75.87,386512,0.0,1.0
2018-09-14,77.69,78.72,77.0,77.0,267299,77.69,78.72,77.0,77.0,267299,0.0,1.0
2018-09-17,77.81,77.9,76.86,77.88,273805,77.81,77.9,76.86,77.88,273805,0.0,1.0
2018-09-18,77.29,78.55,76.705,78.01,286129,77.29,78.55,76.705,78.01,286129,0.0,1.0
2018-09-19,75.3,77.36,75.09,77.2,283220,75.3,77.36,75.09,77.2,283220,0.0,1.0
2018-09-20,75.89,76.85,75.43,75.66,245639,75.89,76.85,75.43,75.66,245639,0.0,1.0
2018-09-21,74.13,76.46,73.93,75.93,562704,74.13,76.46,73.93,75.93,562704,0.0,1.0
2018-09-24,75.07,75.25,72.95,74.13,443290,75.07,75.25,72.95,74.13,443290,0.0,1.0
2018-09-25,76.88,77.02,75.15,75.3,209613,76.88,77.02,75.15,75.3,209613,0.0,1.0
2018-09-26,76.04,77.3209,75.66,76.63,252249,76.04,77.3209,75.66,76.63,252249,0.0,1.0
2018-09-27,77.79,79.4744,76.15,76.66,426923,77.79,79.4744,76.15,76.66,426923,0.0,1.0
2018-09-28,78.33,79.415,77.32,77.9,330743,78.33,79.415,77.32,77.9,330743,0.0,1.0
2018-10-01,78.17,79.85,77.57,78.42,271900,78.17,79.85,77.57,78.42,271900,0.0,1.0
2018-10-02,75.39,78.13,75.025,77.85,403364,75.39,78.13,75.025,77.85,403364,0.0,1.0
2018-10-03,75.84,76.775,74.81,75.28,367620,75.84,76.775,74.81,75.28,367620,0.0,1.0
2018-10-04,74.59,75.695,74.17,75.69,399629,74.59,75.695,74.17,75.69,399629,0.0,1.0
2018-10-05,72.91,74.72,71.7133,74.6,385938,72.91,74.72,71.7133,74.6,385938,0.0,1.0
2018-10-08,72.83,73.04,70.81,72.58,207985,72.83,73.04,70.81,72.58,207985,0.0,1.0
2018-10-09,70.67,72.83,70.58,72.5,521193,70.67,72.83,70.58,72.5,521193,0.0,1.0
2018-10-10,66.61,71.05,66.42,70.28,711939,66.61,71.05,66.42,70.28,711939,0.0,1.0
2018-10-11,64.72,67.41,64.36,66.02,561343,64.72,67.41,64.36,66.02,561343,0.0,1.0
2018-10-12,65.07,66.66,63.58,65.61,344916,65.07,66.66,63.58,65.61,344916,0.0,1.0
2018-10-15,66.63,67.39,63.985,65.08,551723,66.63,67.39,63.985,65.08,551723,0.0,1.0
2018-10-16,68.46,68.84,66.16,67.0,502230,68.46,68.84,66.16,67.0,502230,0.0,1.0
2018-10-17,67.51,68.91,66.48,68.14,412749,67.51,68.91,66.48,68.14,412749,0.0,1.0
2018-10-18,68.25,71.74,66.5,69.0,997265,68.25,71.74,66.5,69.0,997265,0.0,1.0
2018-10-19,69.78,70.93,68.48,68.51,884858,69.78,70.93,68.48,68.51,884858,0.0,1.0
2018-10-22,70.78,71.2,69.36,70.0,717220,70.78,71.2,69.36,70.0,717220,0.0,1.0
2018-10-23,69.16,69.89,66.73,69.63,627351,69.16,69.89,66.73,69.63,627351,0.0,1.0
2018-10-24,65.17,69.9,65.11,68.97,497704,65.17,69.9,65.11,68.97,497704,0.0,1.0
2018-10-25,65.9,67.48,65.23,65.23,317463,65.9,67.48,65.23,65.23,317463,0.0,1.0
2018-10-26,66.55,66.94,63.86,64.85,269951,66.55,66.94,63.86,64.85,269951,0.0,1.0
2018-10-29,64.89,68.22,63.79,67.67,233138,64.89,68.22,63.79,67.67,233138,0.0,1.0
2018-10-30,67.56,67.69,64.14,64.78,263862,67.56,67.69,64.14,64.78,263862,0.0,1.0
2018-10-31,68.05,69.47,67.62,68.42,442199,68.05,69.47,67.62,68.42,442199,0.0,1.0
2018-11-01,69.48,70.41,68.12,68.56,284334,69.48,70.41,68.12,68.56,284334,0.0,1.0
2018-11-02,70.73,71.415,69.24,69.69,348803,70.73,71.415,69.24,69.69,348803,0.0,1.0
2018-11-05,70.46,71.49,69.4348,70.94,334074,70.46,71.49,69.4348,70.94,334074,0.0,1.0
2018-11-06,71.41,72.0,70.28,70.28,281268,71.41,72.0,70.28,70.28,281268,0.0,1.0
2018-11-07,72.51,72.96,71.05,71.75,246189,72.51,72.96,71.05,71.75,246189,0.0,1.0
2018-11-08,72.04,73.0099,71.32,72.38,303703,72.04,73.0099,71.32,72.38,303703,0.0,1.0
2018-11-09,69.79,71.31,68.96,71.31,178295,69.79,71.31,68.96,71.31,178295,0.0,1.0
2018-11-12,67.67,69.78,67.565,69.78,172009,67.67,69.78,67.565,69.78,172009,0.0,1.0
2018-11-13,66.83,68.945,66.76,67.98,275523,66.83,68.945,66.76,67.98,275523,0.0,1.0
2018-11-14,65.41,68.54,65.15,67.39,251226,65.41,68.54,65.15,67.39,251226,0.0,1.0
2018-11-15,66.42,66.62,63.91,65.01,375833,66.42,66.62,63.91,65.01,375833,0.0,1.0
2018-11-16,66.56,66.94,65.19,66.11,257929,66.56,66.94,65.19,66.11,257929,0.0,1.0
2018-11-19,64.06,67.3199,63.765,66.23,212353,64.06,67.3199,63.765,66.23,212353,0.0,1.0
2018-11-20,60.81,63.08,60.6,63.08,308101,60.81,63.08,60.6,63.08,308101,0.0,1.0
2018-11-21,62.36,63.04,61.515,61.74,285757,62.36,63.04,61.515,61.74,285757,0.0,1.0
2018-11-23,62.17,63.0,61.34,61.34,72825,62.17,63.0,61.34,61.34,72825,0.0,1.0
2018-11-26,62.7,63.17,61.505,62.41,256946,62.7,63.17,61.505,62.41,256946,0.0,1.0
2018-11-27,60.61,62.49,60.49,62.07,152738,60.61,62.49,60.49,62.07,152738,0.0,1.0
2018-11-28,61.41,61.58,59.25,60.89,462666,61.41,61.58,59.25,60.89,462666,0.0,1.0
2018-11-29,61.68,62.3,60.16,60.99,315310,61.68,62.3,60.16,60.99,315310,0.0,1.0
2018-11-30,63.56,63.71,61.21,61.21,284391,63.56,63.71,61.21,61.21,284391,0.0,1.0
2018-12-03,67.85,69.69,65.0,65.84,638546,67.85,69.69,65.0,65.84,638546,0.0,1.0
2018-12-04,62.69,68.98,62.47,67.89,375576,62.69,68.98,62.47,67.89,375576,0.0,1.0
2018-12-06,60.89,62.05,59.74,61.32,379115,60.89,62.05,59.74,61.32,379115,0.0,1.0
2018-12-07,60.27,61.7,59.23,61.33,293345,60.27,61.7,59.23,61.33,293345,0.0,1.0
2018-12-10,60.52,61.05,59.23,60.24,365299,60.52,61.05,59.23,60.24,365299,0.0,1.0
2018-12-11,61.07,62.48,60.23,61.76,197310,61.07,62.48,60.23,61.76,197310,0.0,1.0
2018-12-12,61.9,63.93,61.28,62.23,400722,61.9,63.93,61.28,62.23,400722,0.0,1.0
2018-12-13,60.96,63.83,60.94,62.26,487337,60.96,63.83,60.94,62.26,487337,0.0,1.0
2018-12-14,61.26,62.71,59.865,60.05,426556,61.26,62.71,59.865,60.05,426556,0.0,1.0
2018-12-17,59.24,62.43,58.73,60.86,341484,59.24,62.43,58.73,60.86,341484,0.0,1.0
2018-12-18,60.41,61.16,58.96,59.54,244933,60.41,61.16,58.96,59.54,244933,0.0,1.0
2018-12-19,58.66,61.8,57.88,60.62,316058,58.66,61.8,57.88,60.62,316058,0.0,1.0
2018-12-20,59.9,60.37,58.25,58.62,528243,59.9,60.37,58.25,58.62,528243,0.0,1.0
2018-12-21,61.36,62.1,59.5058,60.43,855001,61.36,62.1,59.5058,60.43,855001,0.0,1.0
2018-12-24,58.6,61.13,58.48,60.64,182567,58.6,61.13,58.48,60.64,182567,0.0,1.0
2018-12-26,62.68,62.86,58.25,59.06,235943,62.68,62.86,58.25,59.06,235943,0.0,1.0
2018-12-27,64.17,64.2,61.0,61.0,393665,64.17,64.2,61.0,61.0,393665,0.0,1.0
2018-12-28,64.87,65.87,63.34,64.18,335277,64.87,65.87,63.34,64.18,335277,0.0,1.0
2018-12-31,65.03,66.1,64.39,65.22,352909,65.03,66.1,64.39,65.22,352909,0.0,1.0
2019-01-02,65.95,65.95,63.09,63.93,262654,65.95,65.95,63.09,63.93,262654,0.0,1.0
2019-01-03,63.64,67.55,62.25,65.49,309297,63.64,67.55,62.25,65.49,309297,0.0,1.0
2019-01-04,66.86,67.215,64.155,64.84,335850,66.86,67.215,64.155,64.84,335850,0.0,1.0
2019-01-07,67.26,67.95,65.81,67.2,363247,67.26,67.95,65.81,67.2,363247,0.0,1.0
2019-01-08,67.87,68.75,67.195,68.23,385908,67.87,68.75,67.195,68.23,385908,0.0,1.0
2019-01-09,69.62,71.15,68.39,68.39,309289,69.62,71.15,68.39,68.39,309289,0.0,1.0
2019-01-10,69.94,70.5199,68.685,69.26,232118,69.94,70.5199,68.685,69.26,232118,0.0,1.0
2019-01-11,69.09,69.56,67.5,69.24,487274,69.09,69.56,67.5,69.24,487274,0.0,1.0
2019-01-14,69.7,70.69,67.215,68.35,246330,69.7,70.69,67.215,68.35,246330,0.0,1.0
2019-01-15,68.57,70.32,67.49,69.71,308210,68.57,70.32,67.49,69.71,308210,0.0,1.0
2019-01-16,70.03,70.98,68.51,68.51,310851,70.03,70.98,68.51,68.51,310851,0.0,1.0
2019-01-17,71.03,71.2,69.26,69.57,195302,71.03,71.2,69.26,69.57,195302,0.0,1.0
2019-01-18,73.26,74.18,71.41,71.42,490536,73.26,74.18,71.41,71.42,490536,0.0,1.0
2019-01-22,72.97,73.78,71.7,72.35,456108,72.97,73.78,71.7,72.35,456108,0.0,1.0
2019-01-23,72.62,73.79,71.71,73.21,297372,72.62,73.79,71.71,73.21,297372,0.0,1.0
2019-01-24,72.77,73.64,72.32,72.61,188747,72.77,73.64,72.32,72.61,188747,0.0,1.0
2019-01-25,72.65,74.16,72.0725,73.35,246734,72.65,74.16,72.0725,73.35,246734,0.0,1.0
2019-01-28,71.4,72.13,70.29,72.13,449265,71.4,72.13,70.29,72.13,449265,0.0,1.0
2019-01-29,72.48,73.93,71.5,71.73,195948,72.48,73.93,71.5,71.73,195948,0.0,1.0
2019-01-30,73.78,74.41,72.23,73.97,236473,73.78,74.41,72.23,73.97,236473,0.0,1.0
2019-01-31,74.7,74.96,71.36,73.7,261648,74.7,74.96,71.36,73.7,261648,0.0,1.0
2019-02-01,75.11,75.89,73.72,74.91,382805,75.11,75.89,73.72,74.91,382805,0.0,1.0
2019-02-04,76.74,76.815,73.79,75.11,236586,76.74,76.815,73.79,75.11,236586,0.0,1.0
2019-02-05,76.03,77.22,74.635,76.54,175924,76.03,77.22,74.635,76.54,175924,0.0,1.0
2019-02-06,76.27,76.75,75.39,75.81,180678,76.27,76.75,75.39,75.81,180678,0.0,1.0
2019-02-07,75.02,75.91,74.68,75.55,275426,75.02,75.91,74.68,75.55,275426,0.0,1.0
2019-02-08,76.2,76.2,74.0,74.76,261870,76.2,76.2,74.0,74.76,261870,0.0,1.0
2019-02-11,80.15,80.475,76.1,76.1,878522,80.15,80.475,76.1,76.1,878522,0.0,1.0
2019-02-12,81.48,82.65,80.43,81.17,452864,81.48,82.65,80.43,81.17,452864,0.0,1.0
2019-02-13,82.45,83.02,81.35,81.74,638337,82.45,83.02,81.35,81.74,638337,0.0,1.0
2019-02-14,85.84,89.48,79.93,81.62,1296808,85.84,89.48,79.93,81.62,1296808,0.0,1.0
2019-02-15,88.16,88.68,83.33,86.14,774541,88.16,88.68,83.33,86.14,774541,0.0,1.0
2019-02-19,84.62,88.77,84.49,87.47,622124,84.62,88.77,84.49,87.47,622124,0.0,1.0
2019-02-20,85.2,86.02,83.855,84.76,476575,85.2,86.02,83.855,84.76,476575,0.0,1.0
2019-02-21,85.94,86.4687,84.47,84.79,750837,85.94,86.4687,84.47,84.79,750837,0.0,1.0
2019-02-22,87.99,88.5395,85.95,86.68,382388,87.99,88.5395,85.95,86.68,382388,0.0,1.0
2019-02-25,87.6,89.1003,86.89,88.95,371275,87.6,89.1003,86.89,88.95,371275,0.0,1.0
2019-02-26,87.41,88.32,86.78,87.16,232775,87.41,88.32,86.78,87.16,232775,0.0,1.0
2019-02-27,87.61,87.99,86.49,87.42,250538,87.61,87.99,86.49,87.42,250538,0.0,1.0
2019-02-28,88.28,88.7091,86.4,87.54,362528,88.28,88.7091,86.4,87.54,362528,0.0,1.0
2019-03-01,88.98,89.8,87.145,88.93,323661,88.98,89.8,87.145,88.93,323661,0.0,1.0
2019-03-04,87.4,89.36,86.2242,89.36,230125,87.4,89.36,86.2242,89.36,230125,0.0,1.0
2019-03-05,87.29,87.62,86.46,87.39,174752,87.29,87.62,86.46,87.39,174752,0.0,1.0
2019-03-06,86.11,88.42,86.05,86.97,214716,86.11,88.42,86.05,86.97,214716,0.0,1.0
2019-03-07,86.74,86.93,85.145,86.07,227733,86.74,86.93,85.145,86.07,227733,0.0,1.0
2019-03-08,86.7,86.79,84.25,85.75,201329,86.7,86.79,84.25,85.75,201329,0.0,1.0
2019-03-11,88.65,88.71,86.12,86.69,217724,88.65,88.71,86.12,86.69,217724,0.0,1.0
2019-03-12,89.4,89.64,88.14,88.97,264132,89.4,89.64,88.14,88.97,264132,0.0,1.0
2019-03-13,90.03,91.245,89.53,89.9,415314,90.03,91.245,89.53,89.9,415314,0.0,1.0
2019-03-14,89.04,91.06,88.89,90.11,264554,89.04,91.06,88.89,90.11,264554,0.0,1.0
2019-03-15,90.85,91.03,88.96,89.45,507474,90.85,91.03,88.96,89.45,507474,0.0,1.0
2019-03-18,92.92,93.32,90.39,90.85,238536,92.92,93.32,90.39,90.85,238536,0.0,1.0
2019-03-19,92.92,93.68,92.23,93.61,318053,92.92,93.68,92.23,93.61,318053,0.0,1.0
2019-03-20,92.37,94.055,90.96,93.0,273451,92.37,94.055,90.96,93.0,273451,0.0,1.0
2019-03-21,94.46,94.895,92.15,92.15,385979,94.46,94.895,92.15,92.15,385979,0.0,1.0
2019-03-22,88.73,95.66,87.27,94.49,640723,88.73,95.66,87.27,94.49,640723,0.0,1.0
2019-03-25,88.18,89.82,87.56,89.1,367802,88.18,89.82,87.56,89.1,367802,0.0,1.0
2019-03-26,90.66,91.0,88.92,89.15,222647,90.66,91.0,88.92,89.15,222647,0.0,1.0
2019-03-27,89.66,90.99,88.21,90.65,177952,89.66,90.99,88.21,90.65,177952,0.0,1.0
2019-03-28,90.0,91.6,88.6712,90.06,295240,90.0,91.6,88.6712,90.06,295240,0.0,1.0
2019-03-29,90.52,91.19,90.12,91.03,491209,90.52,91.19,90.12,91.03,491209,0.0,1.0
2019-04-01,90.72,91.85,90.115,91.72,302523,90.72,91.85,90.115,91.72,302523,0.0,1.0
2019-04-02,88.0,90.73,87.93,90.73,354187,88.0,90.73,87.93,90.73,354187,0.0,1.0
2019-04-03,89.09,89.98,88.36,88.74,337443,89.09,89.98,88.36,88.74,337443,0.0,1.0
2019-04-04,89.01,89.5,88.17,88.8,426468,89.01,89.5,88.17,88.8,426468,0.0,1.0
2019-04-05,88.48,89.99,88.43,89.21,292211,88.48,89.99,88.43,89.21,292211,0.0,1.0
2019-04-08,87.56,88.02,86.38,87.89,386603,87.56,88.02,86.38,87.89,386603,0.0,1.0
2019-04-09,85.97,87.37,85.86,87.37,226605,85.97,87.37,85.86,87.37,226605,0.0,1.0
2019-04-10,87.95,88.55,84.8201,86.1,434830,87.95,88.55,84.8201,86.1,434830,0.0,1.0
2019-04-11,89.3,89.34,87.7,87.76,323542,89.3,89.34,87.7,87.76,323542,0.0,1.0
2019-04-12,88.42,90.7683,88.41,90.2,478479,88.42,90.7683,88.41,90.2,478479,0.0,1.0
2019-04-15,87.07,89.64,87.02,88.54,260213,87.07,89.64,87.02,88.54,260213,0.0,1.0
2019-04-16,86.93,88.51,86.77,87.62,654582,86.93,88.51,86.77,87.62,654582,0.0,1.0
2019-04-17,88.03,88.74,86.3819,87.06,473794,88.03,88.74,86.3819,87.06,473794,0.0,1.0
2019-04-18,87.16,93.75,85.0,85.0,1116034,87.16,93.75,85.0,85.0,1116034,0.0,1.0
2019-04-22,84.43,86.945,80.8,86.53,1168825,84.43,86.945,80.8,86.53,1168825,0.0,1.0
2019-04-23,87.23,87.65,84.04,84.39,662919,87.23,87.65,84.04,84.39,662919,0.0,1.0
2019-04-24,88.35,88.44,86.46,87.15,429934,88.35,88.44,86.46,87.15,429934,0.0,1.0
2019-04-25,87.22,87.92,85.95,87.92,273248,87.22,87.92,85.95,87.92,273248,0.0,1.0
2019-04-26,88.31,88.52,86.27,87.01,246841,88.31,88.52,86.27,87.01,246841,0.0,1.0
2019-04-29,89.22,89.305,88.31,88.78,256051,89.22,89.305,88.31,88.78,256051,0.0,1.0
2019-04-30,88.27,89.74,87.94,89.3,262710,88.27,89.74,87.94,89.3,262710,0.0,1.0
2019-05-01,86.5,88.92,86.42,88.63,394545,86.5,88.92,86.42,88.63,394545,0.0,1.0
2019-05-02,87.49,87.51,84.95,86.0,231924,87.49,87.51,84.95,86.0,231924,0.0,1.0
2019-05-03,89.63,89.7,88.0,88.09,204393,89.63,89.7,88.0,88.09,204393,0.0,1.0
2019-05-06,88.84,89.245,87.38,87.57,216027,88.84,89.245,87.38,87.57,216027,0.0,1.0
2019-05-07,87.61,88.3275,86.4,87.71,405530,87.61,88.3275,86.4,87.71,405530,0.0,1.0
2019-05-08,86.09,87.31,85.965,87.31,175613,86.09,87.31,85.965,87.31,175613,0.0,1.0
2019-05-09,93.16,93.52,87.24,88.49,1283384,93.16,93.52,87.24,88.49,1283384,0.0,1.0
2019-05-10,91.03,92.44,89.525,91.79,596387,91.03,92.44,89.525,91.79,596387,0.0,1.0
2019-05-13,85.03,90.2,84.1603,88.98,738354,85.03,90.2,84.1603,88.98,738354,0.0,1.0
2019-05-14,83.72,86.51,83.63,85.65,577795,83.72,86.51,83.63,85.65,577795,0.0,1.0
2019-05-15,83.22,83.47,82.14,82.82,376793,83.22,83.47,82.14,82.82,376793,0.0,1.0
2019-05-16,82.18,84.32,81.785,83.61,664511,82.18,84.32,81.785,83.61,664511,0.0,1.0
2019-05-17,78.88,82.52,78.61,81.51,508741,78.88,82.52,78.61,81.51,508741,0.0,1.0
2019-05-20,78.51,79.54,77.02,78.44,436297,78.51,79.54,77.02,78.44,436297,0.0,1.0
2019-05-21,78.84,80.42,78.78,78.94,284477,78.84,80.42,78.78,78.94,284477,0.0,1.0
2019-05-22,77.34,78.98,77.13,78.77,366583,77.34,78.98,77.13,78.77,366583,0.0,1.0
2019-05-23,73.68,76.57,73.05,76.51,282348,73.68,76.57,73.05,76.51,282348,0.0,1.0
2019-05-24,76.95,77.22,74.53,74.53,378572,76.95,77.22,74.53,74.53,378572,0.0,1.0
2019-05-28,78.23,79.21,76.78,76.78,500691,78.23,79.21,76.78,76.78,500691,0.0,1.0
2019-05-29,77.91,78.76,76.85,77.5,418854,77.91,78.76,76.85,77.5,418854,0.0,1.0
2019-05-30,78.07,79.65,77.19,78.2,260978,78.07,79.65,77.19,78.2,260978,0.0,1.0
2019-05-31,76.63,77.37,76.15,76.99,286734,76.63,77.37,76.15,76.99,286734,0.0,1.0
2019-06-03,77.46,77.805,75.2725,76.64,298028,77.46,77.805,75.2725,76.64,298028,0.0,1.0
2019-06-04,79.0,79.45,77.07,78.31,411519,79.0,79.45,77.07,78.31,411519,0.0,1.0
2019-06-05,78.19,79.3389,77.645,79.09,257787,78.19,79.3389,77.645,79.09,257787,0.0,1.0
2019-06-06,79.67,80.4,78.25,78.25,412886,79.67,80.4,78.25,78.25,412886,0.0,1.0
2019-06-07,80.93,81.5335,79.5,80.36,392979,80.93,81.5335,79.5,80.36,392979,0.0,1.0
2019-06-10,80.29,82.49,80.21,81.36,278129,80.29,82.49,80.21,81.36,278129,0.0,1.0
2019-06-11,74.9,78.9,74.27,78.4,855421,74.9,78.9,74.27,78.4,855421,0.0,1.0
2019-06-12,74.94,77.2,73.5,75.54,2331777,74.94,77.2,73.5,75.54,2331777,0.0,1.0
2019-06-13,76.98,77.12,74.29,74.52,997928,76.98,77.12,74.29,74.52,997928,0.0,1.0
2019-06-14,75.3,76.53,75.14,76.4,1031170,75.3,76.53,75.14,76.4,1031170,0.0,1.0
2019-06-17,75.03,76.13,74.42,76.13,376825,75.03,76.13,74.42,76.13,376825,0.0,1.0
2019-06-18,75.09,76.87,74.885,75.98,349376,75.09,76.87,74.885,75.98,349376,0.0,1.0
2019-06-19,71.02,75.26,70.53,74.95,1169428,71.02,75.26,70.53,74.95,1169428,0.0,1.0
2019-06-20,72.44,72.53,71.01,72.2,675507,72.44,72.53,71.01,72.2,675507,0.0,1.0
2019-06-21,70.17,72.555,70.09,71.92,614839,70.17,72.555,70.09,71.92,614839,0.0,1.0
2019-06-24,70.41,71.5,69.9,70.44,516552,70.41,71.5,69.9,70.44,516552,0.0,1.0
2019-06-25,71.13,71.93,69.83,70.42,361327,71.13,71.93,69.83,70.42,361327,0.0,1.0
2019-06-26,71.91,72.39,70.57,71.68,294649,71.91,72.39,70.57,71.68,294649,0.0,1.0
2019-06-27,74.76,75.17,72.19,73.26,702180,74.76,75.17,72.19,73.26,702180,0.0,1.0
2019-06-28,76.88,77.0,73.8,74.82,2022440,76.88,77.0,73.8,74.82,2022440,0.0,1.0
2019-07-01,75.64,78.17,74.6,77.48,545324,75.64,78.17,74.6,77.48,545324,0.0,1.0
2019-07-02,74.27,76.04,73.75,75.58,322548,74.27,76.04,73.75,75.58,322548,0.0,1.0
2019-07-03,73.82,74.77,73.57,74.3,158728,73.82,74.77,73.57,74.3,158728,0.0,1.0
2019-07-05,73.53,73.91,72.65,73.14,259545,73.53,73.91,72.65,73.14,259545,0.0,1.0
2019-07-08,72.95,73.96,72.1,73.4,399663,72.95,73.96,72.1,73.4,399663,0.0,1.0
2019-07-09,72.5,73.66,71.7615,72.53,332163,72.5,73.66,71.7615,72.53,332163,0.0,1.0
2019-07-10,72.06,73.43,71.42,72.88,422058,72.06,73.43,71.42,72.88,422058,0.0,1.0
2019-07-11,72.41,73.18,71.725,72.0,572583,72.41,73.18,71.725,72.0,572583,0.0,1.0
2019-07-12,74.01,74.3,72.01,72.42,322157,74.01,74.3,72.01,72.42,322157,0.0,1.0
2019-07-15,73.14,74.99,72.82,74.89,483751,73.14,74.99,72.82,74.89,483751,0.0,1.0
2019-07-16,72.96,74.59,72.89,72.89,358324,72.96,74.59,72.89,72.89,358324,0.0,1.0
2019-07-17,69.59,72.71,69.46,72.71,918649,69.59,72.71,69.46,72.71,918649,0.0,1.0
2019-07-18,73.85,74.57,70.38,73.71,846054,73.85,74.57,70.38,73.71,846054,0.0,1.0
2019-07-19,76.7,78.09,73.83,73.83,1053009,76.7,78.09,73.83,73.83,1053009,0.0,1.0
2019-07-22,74.39,78.8,72.56,76.7,1015962,74.39,78.8,72.56,76.7,1015962,0.0,1.0
2019-07-23,76.17,77.27,75.45,75.77,477899,76.17,77.27,75.45,75.77,477899,0.0,1.0
2019-07-24,77.27,77.39,74.31,75.38,533858,77.27,77.39,74.31,75.38,533858,0.0,1.0
2019-07-25,74.96,77.1093,74.58,76.93,407647,74.96,77.1093,74.58,76.93,407647,0.0,1.0
2019-07-26,75.42,76.0599,74.67,75.13,288890,75.42,76.0599,74.67,75.13,288890,0.0,1.0
2019-07-29,75.05,75.695,73.885,75.31,281398,75.05,75.695,73.885,75.31,281398,0.0,1.0
2019-07-30,76.43,76.46,74.12,74.31,279449,76.43,76.46,74.12,74.31,279449,0.0,1.0
2019-07-31,75.53,76.92,74.56,76.31,385399,75.53,76.92,74.56,76.31,385399,0.0,1.0
2019-08-01,73.86,77.4,73.47,75.41,359758,73.86,77.4,73.47,75.41,359758,0.0,1.0
2019-08-02,69.99,73.48,68.8,73.48,615447,69.99,73.48,68.8,73.48,615447,0.0,1.0
2019-08-05,65.15,69.99,64.0701,68.8,661951,65.15,69.99,64.0701,68.8,661951,0.0,1.0
2019-08-06,65.7,66.6339,65.165,65.49,253140,65.7,66.6339,65.165,65.49,253140,0.0,1.0
2019-08-07,62.98,66.38,62.29,64.31,614425,62.98,66.38,62.29,64.31,614425,0.0,1.0
2019-08-08,64.04,64.16,62.47,63.29,346537,64.04,64.16,62.47,63.29,346537,0.0,1.0
2019-08-09,61.87,64.05,61.72,63.59,251833,61.87,64.05,61.72,63.59,251833,0.0,1.0
2019-08-12,58.67,61.28,58.06,61.0,650091,58.67,61.28,58.06,61.0,650091,0.0,1.0
2019-08-13,62.28,62.45,58.53,60.7,743185,62.28,62.45,58.53,60.7,743185,0.0,1.0
2019-08-14,59.09,60.92,58.39,60.62,263590,59.09,60.92,58.39,60.62,263590,0.0,1.0
2019-08-15,58.69,59.92,58.245,59.16,466965,58.69,59.92,58.245,59.16,466965,0.0,1.0
2019-08-16,61.42,61.69,59.3,59.68,349392,61.42,61.69,59.3,59.68,349392,0.0,1.0
2019-08-19,63.3,63.78,61.87,62.62,414226,63.3,63.78,61.87,62.62,414226,0.0,1.0
2019-08-20,62.34,63.1,61.73,63.0,212827,62.34,63.1,61.73,63.0,212827,0.0,1.0
2019-08-21,63.07,64.18,62.67,63.34,418907,63.07,64.18,62.67,63.34,418907,0.0,1.0
2019-08-22,64.16,65.55,63.05,63.11,718494,64.16,65.55,63.05,63.11,718494,0.0,1.0
2019-08-23,62.47,64.97,62.28,63.24,651560,62.47,64.97,62.28,63.24,651560,0.0,1.0
2019-08-26,63.06,63.71,62.25,63.71,224565,63.06,63.71,62.25,63.71,224565,0.0,1.0
2019-08-27,62.76,65.095,62.64,63.56,304217,62.76,65.095,62.64,63.56,304217,0.0,1.0
2019-08-28,63.23,63.34,62.13,62.47,317761,63.23,63.34,62.13,62.47,317761,0.0,1.0
2019-08-29,64.78,65.38,64.17,64.17,249601,64.78,65.38,64.17,64.17,249601,0.0,1.0
2019-08-30,62.84,65.9,62.48,65.81,413837,62.84,65.9,62.48,65.81,413837,0.0,1.0
2019-09-03,61.07,62.43,60.31,62.18,288726,61.07,62.43,60.31,62.18,288726,0.0,1.0
2019-09-04,61.36,62.66,61.2201,62.19,205834,61.36,62.66,61.2201,62.19,205834,0.0,1.0
2019-09-05,62.26,64.01,62.08,62.08,317319,62.26,64.01,62.08,62.08,317319,0.0,1.0
2019-09-06,62.32,63.49,61.65,62.12,214824,62.32,63.49,61.65,62.12,214824,0.0,1.0
2019-09-09,64.87,64.88,62.33,62.5,275123,64.87,64.88,62.33,62.5,275123,0.0,1.0
2019-09-10,66.2,66.9899,64.02,64.57,343543,66.2,66.9899,64.02,64.57,343543,0.0,1.0
2019-09-11,67.82,67.86,65.575,66.69,629040,67.82,67.86,65.575,66.69,629040,0.0,1.0
2019-09-12,68.78,69.2,66.73,67.76,416553,68.78,69.2,66.73,67.76,416553,0.0,1.0
2019-09-13,70.17,71.04,68.2,69.49,393030,70.17,71.04,68.2,69.49,393030,0.0,1.0
2019-09-16,68.44,70.6149,68.005,69.73,544824,68.44,70.6149,68.005,69.73,544824,0.0,1.0
2019-09-17,68.16,68.9806,66.95,68.37,303374,68.16,68.9806,66.95,68.37,303374,0.0,1.0
2019-09-18,67.02,67.93,66.34,67.93,335617,67.02,67.93,66.34,67.93,335617,0.0,1.0
2019-09-19,65.61,67.665,65.5,67.33,368124,65.61,67.665,65.5,67.33,368124,0.0,1.0
2019-09-20,65.76,67.68,64.72,65.48,648129,65.76,67.68,64.72,65.48,648129,0.0,1.0
2019-09-23,65.76,66.685,64.9,66.25,481561,65.76,66.685,64.9,66.25,481561,0.0,1.0
2019-09-24,65.14,66.49,64.67,65.64,386990,65.14,66.49,64.67,65.64,386990,0.0,1.0
2019-09-25,65.09,65.61,64.07,64.82,319160,65.09,65.61,64.07,64.82,319160,0.0,1.0
2019-09-26,64.0,64.955,63.98,64.84,285947,64.0,64.955,63.98,64.84,285947,0.0,1.0
2019-09-27,63.41,65.08,62.7,64.83,321542,63.41,65.08,62.7,64.83,321542,0.0,1.0
2019-09-30,62.36,64.17,62.185,63.37,412459,62.36,64.17,62.185,63.37,412459,0.0,1.0
2019-10-01,60.28,63.28,59.17,62.94,511203,60.28,63.28,59.17,62.94,511203,0.0,1.0
2019-10-02,58.89,59.5355,57.51,59.5,448787,58.89,59.5355,57.51,59.5,448787,0.0,1.0
2019-10-03,58.0,58.98,56.83,58.63,541781,58.0,58.98,56.83,58.63,541781,0.0,1.0
2019-10-04,58.73,58.83,57.845,58.05,310360,58.73,58.83,57.845,58.05,310360,0.0,1.0
2019-10-07,57.87,58.97,57.795,58.84,267484,57.87,58.97,57.795,58.84,267484,0.0,1.0
2019-10-08,56.23,56.83,55.62,56.83,343654,56.23,56.83,55.62,56.83,343654,0.0,1.0
2019-10-09,57.14,57.47,55.83,56.78,350485,57.14,57.47,55.83,56.78,350485,0.0,1.0
2019-10-10,56.9,57.87,56.5,57.2,389442,56.9,57.87,56.5,57.2,389442,0.0,1.0
2019-10-11,58.31,59.35,57.69,58.03,432620,58.31,59.35,57.69,58.03,432620,0.0,1.0
2019-10-14,59.24,59.49,57.16,57.65,239012,59.24,59.49,57.16,57.65,239012,0.0,1.0
2019-10-15,59.16,60.59,58.77,58.83,499346,59.16,60.59,58.77,58.83,499346,0.0,1.0
2019-10-16,58.81,60.87,58.42,59.27,577033,58.81,60.87,58.42,59.27,577033,0.0,1.0
2019-10-17,59.27,60.96,54.1152,54.5,1299971,59.27,60.96,54.1152,54.5,1299971,0.0,1.0
2019-10-18,58.09,59.86,57.51,59.15,911695,58.09,59.86,57.51,59.15,911695,0.0,1.0
2019-10-21,56.61,59.03,56.135,57.51,1011833,56.61,59.03,56.135,57.51,1011833,0.0,1.0
2019-10-22,59.35,60.025,56.64,56.88,397189,59.35,60.025,56.64,56.88,397189,0.0,1.0
2019-10-23,58.43,59.61,58.38,59.61,400083,58.43,59.61,58.38,59.61,400083,0.0,1.0
2019-10-24,58.98,59.84,58.45,58.99,318485,58.98,59.84,58.45,58.99,318485,0.0,1.0
2019-10-25,61.11,61.39,59.08,59.08,406365,61.11,61.39,59.08,59.08,406365,0.0,1.0
2019-10-28,61.11,61.91,60.51,61.57,255509,61.11,61.91,60.51,61.57,255509,0.0,1.0
2019-10-29,60.38,61.28,59.79,60.77,381028,60.38,61.28,59.79,60.77,381028,0.0,1.0
2019-10-30,59.17,60.63,58.41,60.63,301125,59.17,60.63,58.41,60.63,301125,0.0,1.0
2019-10-31,58.63,59.43,57.2,59.05,467844,58.63,59.43,57.2,59.05,467844,0.0,1.0
2019-11-01,59.17,59.96,58.85,59.06,320451,59.17,59.96,58.85,59.06,320451,0.0,1.0
2019-11-04,59.15,60.615,59.02,59.97,300965,59.15,60.615,59.02,59.97,300965,0.0,1.0
2019-11-05,58.915,60.73,58.84,59.61,331541,58.915,60.73,58.84,59.61,331541,0.0,1.0
2019-11-06,57.94,59.145,56.8,59.0,388529,57.94,59.145,56.8,59.0,388529,0.0,1.0
2019-11-07,58.3,59.605,58.005,58.69,223940,58.3,59.605,58.005,58.69,223940,0.0,1.0
2019-11-08,58.19,58.48,57.57,57.97,256372,58.19,58.48,57.57,57.97,256372,0.0,1.0
2019-11-11,57.11,57.89,56.87,57.54,182541,57.11,57.89,56.87,57.54,182541,0.0,1.0
2019-11-12,56.85,57.67,56.65,57.07,214020,56.85,57.67,56.65,57.07,214020,0.0,1.0
2019-11-13,55.6,56.55,54.01,56.51,472040,55.6,56.55,54.01,56.51,472040,0.0,1.0
2019-11-14,54.16,55.653,54.08,55.27,490750,54.16,55.653,54.08,55.27,490750,0.0,1.0
2019-11-15,56.76,57.36,54.7001,54.71,316607,56.76,57.36,54.7001,54.71,316607,0.0,1.0
2019-11-18,54.79,56.76,54.76,56.5,397621,54.79,56.76,54.76,56.5,397621,0.0,1.0
2019-11-19,53.5,56.48,53.48,54.96,450473,53.5,56.48,53.48,54.96,450473,0.0,1.0
2019-11-20,52.99,53.835,52.52,53.2,527307,52.99,53.835,52.52,53.2,527307,0.0,1.0
2019-11-21,53.11,53.37,52.4,53.02,391971,53.11,53.37,52.4,53.02,391971,0.0,1.0
2019-11-22,52.99,53.64,52.9,53.42,210397,52.99,53.64,52.9,53.42,210397,0.0,1.0
2019-11-25,54.17,54.6,52.9,53.04,287686,54.17,54.6,52.9,53.04,287686,0.0,1.0
2019-11-26,55.35,55.6,54.0,54.55,506937,55.35,55.6,54.0,54.55,506937,0.0,1.0
2019-11-27,55.61,56.75,55.1,55.62,247992,55.61,56.75,55.1,55.62,247992,0.0,1.0
2019-11-29,55.2,55.61,54.0862,55.23,130351,55.2,55.61,54.0862,55.23,130351,0.0,1.0
2019-12-02,53.81,55.47,53.69,55.2,326767,53.81,55.47,53.69,55.2,326767,0.0,1.0
2019-12-03,52.79,53.56,52.61,52.87,264315,52.79,53.56,52.61,52.87,264315,0.0,1.0
2019-12-04,52.39,54.1,52.32,53.08,262098,52.39,54.1,52.32,53.08,262098,0.0,1.0
2019-12-05,53.02,53.8499,52.49,52.5,368519,53.02,53.8499,52.49,52.5,368519,0.0,1.0
2019-12-06,55.39,55.97,53.95,54.07,325673,55.39,55.97,53.95,54.07,325673,0.0,1.0
2019-12-09,55.99,56.05,54.88,55.25,533502,55.99,56.05,54.88,55.25,533502,0.0,1.0
2019-12-10,55.85,56.485,55.44,55.98,470809,55.85,56.485,55.44,55.98,470809,0.0,1.0
2019-12-11,57.18,57.235,55.76,56.09,364354,57.18,57.235,55.76,56.09,364354,0.0,1.0
2019-12-12,58.91,59.21,57.02,57.02,487617,58.91,59.21,57.02,57.02,487617,0.0,1.0
2019-12-13,59.1,59.65,58.12,58.91,639958,59.1,59.65,58.12,58.91,639958,0.0,1.0
2019-12-16,60.22,60.64,59.5,59.62,469354,60.22,60.64,59.5,59.62,469354,0.0,1.0
2019-12-17,61.96,61.96,59.65,59.89,574094,61.96,61.96,59.65,59.89,574094,0.0,1.0
2019-12-18,62.15,62.4283,60.98,62.12,661711,62.15,62.4283,60.98,62.12,661711,0.0,1.0
2019-12-19,63.88,63.91,61.73,62.29,609915,63.88,63.91,61.73,62.29,609915,0.0,1.0
2019-12-20,64.45,64.85,63.24,64.55,848922,64.45,64.85,63.24,64.55,848922,0.0,1.0
2019-12-23,65.93,65.94,64.13,64.88,463672,65.93,65.94,64.13,64.88,463672,0.0,1.0
2019-12-24,66.82,66.95,65.71,66.0,195281,66.82,66.95,65.71,66.0,195281,0.0,1.0
2019-12-26,67.77,67.8,66.61,66.71,246223,67.77,67.8,66.61,66.71,246223,0.0,1.0
2019-12-27,68.33,68.54,67.68,68.07,460931,68.33,68.54,67.68,68.07,460931,0.0,1.0
2019-12-30,67.69,68.66,67.1389,68.41,509158,67.69,68.66,67.1389,68.41,509158,0.0,1.0
2019-12-31,67.49,67.89,67.29,67.63,423938,67.49,67.89,67.29,67.63,423938,0.0,1.0
2020-01-02,68.8,68.81,67.05,67.98,417652,68.8,68.81,67.05,67.98,417652,0.0,1.0
2020-01-03,67.4,68.7,65.93,68.26,451501,67.4,68.7,65.93,68.26,451501,0.0,1.0
2020-01-06,66.95,67.18,65.06,66.96,466011,66.95,67.18,65.06,66.96,466011,0.0,1.0
2020-01-07,68.35,68.945,67.24,67.32,379126,68.35,68.945,67.24,67.32,379126,0.0,1.0
2020-01-08,69.09,69.95,68.13,68.55,425895,69.09,69.95,68.13,68.55,425895,0.0,1.0
2020-01-09,69.54,69.79,68.805,69.34,281499,69.54,69.79,68.805,69.34,281499,0.0,1.0
2020-01-10,68.42,69.98,68.14,69.98,366535,68.42,69.98,68.14,69.98,366535,0.0,1.0
2020-01-13,69.23,69.8,67.5,68.57,376724,69.23,69.8,67.5,68.57,376724,0.0,1.0
2020-01-14,69.17,70.32,68.66,68.93,328059,69.17,70.32,68.66,68.93,328059,0.0,1.0
2020-01-15,70.11,70.17,68.46,68.91,289353,70.11,70.17,68.46,68.91,289353,0.0,1.0
2020-01-16,71.81,72.69,70.43,70.78,630347,71.81,72.69,70.43,70.78,630347,0.0,1.0
2020-01-17,69.99,72.01,69.6,71.9,372149,69.99,72.01,69.6,71.9,372149,0.0,1.0
2020-01-21,69.45,70.88,69.21,69.68,432165,69.45,70.88,69.21,69.68,432165,0.0,1.0
2020-01-22,69.88,70.11,68.7107,69.89,223121,69.88,70.11,68.7107,69.89,223121,0.0,1.0
2020-01-23,69.27,69.62,68.23,69.51,255357,69.27,69.62,68.23,69.51,255357,0.0,1.0
2020-01-24,66.24,69.6,65.92,69.6,372836,66.24,69.6,65.92,69.6,372836,0.0,1.0
2020-01-27,64.5,65.27,64.02,64.37,287444,64.5,65.27,64.02,64.37,287444,0.0,1.0
2020-01-28,65.42,65.78,64.6,65.18,275386,65.42,65.78,64.6,65.18,275386,0.0,1.0
2020-01-29,65.54,66.4517,65.41,65.73,175436,65.54,66.4517,65.41,65.73,175436,0.0,1.0
2020-01-30,65.61,65.73,63.97,64.86,258068,65.61,65.73,63.97,64.86,258068,0.0,1.0
2020-01-31,63.98,65.95,63.556,65.1,279505,63.98,65.95,63.556,65.1,279505,0.0,1.0
2020-02-03,63.73,65.5,63.48,64.44,409683,63.73,65.5,63.48,64.44,409683,0.0,1.0
2020-02-04,65.97,66.22,64.18,65.14,291841,65.97,66.22,64.18,65.14,291841,0.0,1.0
2020-02-05,68.22,68.56,66.6,67.14,375321,68.22,68.56,66.6,67.14,375321,0.0,1.0
2020-02-06,66.18,68.43,66.0,68.43,229287,66.18,68.43,66.0,68.43,229287,0.0,1.0
2020-02-07,63.39,65.8,62.76,65.51,325395,63.39,65.8,62.76,65.51,325395,0.0,1.0
2020-02-10,61.62,63.65,61.39,63.08,726228,61.62,63.65,61.39,63.08,726228,0.0,1.0
2020-02-11,64.11,64.28,61.995,62.22,519740,64.11,64.28,61.995,62.22,519740,0.0,1.0
2020-02-12,65.66,66.87,63.73,64.83,357065,65.66,66.87,63.73,64.83,357065,0.0,1.0
2020-02-13,69.43,70.71,64.61,65.0,1122086,69.43,70.71,64.61,65.0,1122086,0.0,1.0
2020-02-14,73.56,74.325,68.03,69.84,1311579,73.56,74.325,68.03,69.84,1311579,0.0,1.0
2020-02-18,71.31,73.78,70.445,73.34,742945,71.31,73.78,70.445,73.34,742945,0.0,1.0
2020-02-19,68.43,72.12,68.35,72.12,561630,68.43,72.12,68.35,72.12,561630,0.0,1.0
2020-02-20,67.39,69.4467,66.93,68.23,501777,67.39,69.4467,66.93,68.23,501777,0.0,1.0
2020-02-21,68.23,69.3,66.35,67.13,383626,68.23,69.3,66.35,67.13,383626,0.0,1.0
2020-02-24,66.87,67.6045,65.665,66.0,433246,66.87,67.6045,65.665,66.0,433246,0.0,1.0
2020-02-25,62.34,67.1597,61.28,66.98,537642,62.34,67.1597,61.28,66.98,537642,0.0,1.0
2020-02-26,56.92,63.42,56.84,62.89,738436,56.92,63.42,56.84,62.89,738436,0.0,1.0
2020-02-27,56.83,57.76,53.21,55.3,844427,56.83,57.76,53.21,55.3,844427,0.0,1.0
2020-02-28,56.92,57.33,54.62,54.62,576912,56.92,57.33,54.62,54.62,576912,0.0,1.0
2020-03-02,56.84,57.59,54.76,57.59,466862,56.84,57.59,54.76,57.59,466862,0.0,1.0
2020-03-03,54.28,58.57,53.04,56.83,470052,54.28,58.57,53.04,56.83,470052,0.0,1.0
2020-03-04,57.12,57.18,54.0001,55.44,373343,57.12,57.18,54.0001,55.44,373343,0.0,1.0
2020-03-05,55.08,56.41,54.29,55.21,429190,55.08,56.41,54.29,55.21,429190,0.0,1.0
2020-03-06,50.44,54.095,50.3,52.98,569861,50.44,54.095,50.3,52.98,569861,0.0,1.0
2020-03-09,34.71,44.3,34.4201,43.56,1259715,34.71,44.3,34.4201,43.56,1259715,0.0,1.0
2020-03-10,33.29,38.7568,32.77,36.26,1517066,33.29,38.7568,32.77,36.26,1517066,0.0,1.0
2020-03-11,31.74,33.24,30.6,32.5,1618374,31.74,33.24,30.6,32.5,1618374,0.0,1.0
2020-03-12,25.24,28.99,25.04,28.47,1549927,25.24,28.99,25.04,28.47,1549927,0.0,1.0
2020-03-13,24.04,28.17,23.46,27.12,1491411,24.04,28.17,23.46,27.12,1491411,0.0,1.0
2020-03-16,23.58,24.53,21.37,22.01,1286727,23.58,24.53,21.37,22.01,1286727,0.0,1.0
2020-03-17,25.32,26.44,22.8,23.95,1425529,25.32,26.44,22.8,23.95,1425529,0.0,1.0
2020-03-18,16.58,24.64,16.36,23.53,1230400,16.58,24.64,16.36,23.53,1230400,0.0,1.0
2020-03-19,16.47,19.31,15.75,16.46,1309715,16.47,19.31,15.75,16.46,1309715,0.0,1.0
2020-03-20,16.64,19.85,16.48,16.99,1333450,16.64,19.85,16.48,16.99,1333450,0.0,1.0
2020-03-23,17.13,17.34,15.0,16.54,912138,17.13,17.34,15.0,16.54,912138,0.0,1.0
2020-03-24,23.12,24.3,18.14,18.44,1574954,23.12,24.3,18.14,18.44,1574954,0.0,1.0
2020-03-25,25.01,25.7,21.43,23.91,977309,25.01,25.7,21.43,23.91,977309,0.0,1.0
2020-03-26,29.47,30.68,25.61,25.61,1110074,29.47,30.68,25.61,25.61,1110074,0.0,1.0
2020-03-27,27.75,28.07,24.54,28.0,718417,27.75,28.07,24.54,28.0,718417,0.0,1.0
2020-03-30,27.51,27.75,24.8,27.34,559405,27.51,27.75,24.8,27.34,559405,0.0,1.0
2020-03-31,28.98,29.5,27.22,27.25,744612,28.98,29.5,27.22,27.25,744612,0.0,1.0
2020-04-01,26.41,28.12,25.93,27.49,663863,26.41,28.12,25.93,27.49,663863,0.0,1.0
2020-04-02,26.65,28.25,25.0601,26.35,430458,26.65,28.25,25.0601,26.35,430458,0.0,1.0
2020-04-03,23.65,26.9,22.96,26.64,560023,23.65,26.9,22.96,26.64,560023,0.0,1.0
2020-04-06,26.73,27.77,25.05,25.24,459793,26.73,27.77,25.05,25.24,459793,0.0,1.0
2020-04-07,25.07,28.6,24.78,28.33,653864,25.07,28.6,24.78,28.33,653864,0.0,1.0
2020-04-08,27.38,27.895,25.41,25.99,806273,27.38,27.895,25.41,25.99,806273,0.0,1.0
2020-04-09,29.49,30.17,27.13,28.71,847749,29.49,30.17,27.13,28.71,847749,0.0,1.0
2020-04-13,28.57,29.69,27.78,29.53,543723,28.57,29.69,27.78,29.53,543723,0.0,1.0
2020-04-14,30.02,31.61,29.01,29.54,490621,30.02,31.61,29.01,29.54,490621,0.0,1.0
2020-04-15,28.0,28.49,26.34,28.49,444736,28.0,28.49,26.34,28.49,444736,0.0,1.0
2020-04-16,28.39,28.86,26.46,27.8,465632,28.39,28.86,26.46,27.8,465632,0.0,1.0
2020-04-17,31.6,32.1362,29.5,30.0,626778,31.6,32.1362,29.5,30.0,626778,0.0,1.0
2020-04-20,29.78,30.55,28.89,29.82,629680,29.78,30.55,28.89,29.82,629680,0.0,1.0
2020-04-21,28.56,29.34,28.4,28.63,439473,28.56,29.34,28.4,28.63,439473,0.0,1.0
2020-04-22,27.8,29.1739,27.11,28.94,532262,27.8,29.1739,27.11,28.94,532262,0.0,1.0
2020-04-23,31.93,33.6299,28.11,30.51,1445918,31.93,33.6299,28.11,30.51,1445918,0.0,1.0
2020-04-24,32.41,33.58,31.3,31.94,722278,32.41,33.58,31.3,31.94,722278,0.0,1.0
2020-04-27,35.58,36.13,31.96,32.63,871475,35.58,36.13,31.96,32.63,871475,0.0,1.0
2020-04-28,35.95,38.56,34.22,37.47,691562,35.95,38.56,34.22,37.47,691562,0.0,1.0
2020-04-29,39.0,39.985,37.09,37.86,846125,39.0,39.985,37.09,37.86,846125,0.0,1.0
2020-04-30,35.72,38.5,35.4,37.67,643577,35.72,38.5,35.4,37.67,643577,0.0,1.0
2020-05-01,33.35,35.12,32.55,34.35,654451,33.35,35.12,32.55,34.35,654451,0.0,1.0
2020-05-04,34.3,34.4,31.72,32.8,309737,34.3,34.4,31.72,32.8,309737,0.0,1.0
2020-05-05,34.93,36.33,34.605,35.6,415282,34.93,36.33,34.605,35.6,415282,0.0,1.0
2020-05-06,34.34,36.0,33.82,35.14,422113,34.34,36.0,33.82,35.14,422113,0.0,1.0
2020-05-07,36.6,36.8,34.765,35.24,294191,36.6,36.8,34.765,35.24,294191,0.0,1.0
2020-05-08,38.1,38.47,36.9,37.79,327517,38.1,38.47,36.9,37.79,327517,0.0,1.0
2020-05-11,36.45,37.6,35.99,37.36,278924,36.45,37.6,35.99,37.36,278924,0.0,1.0
2020-05-12,34.19,36.685,34.02,36.37,301125,34.19,36.685,34.02,36.37,301125,0.0,1.0
2020-05-13,31.41,34.015,30.85,33.73,522247,31.41,34.015,30.85,33.73,522247,0.0,1.0
2020-05-14,31.68,31.69,28.99,30.35,679503,31.68,31.69,28.99,30.35,679503,0.0,1.0
2020-05-15,32.0,32.82,31.19,31.53,309513,32.0,32.82,31.19,31.53,309513,0.0,1.0
2020-05-18,35.97,36.93,34.08,34.23,425117,35.97,36.93,34.08,34.23,425117,0.0,1.0
2020-05-19,35.11,36.52,34.61,35.74,337108,35.11,36.52,34.61,35.74,337108,0.0,1.0
2020-05-20,38.73,38.85,36.27,36.27,557817,38.73,38.85,36.27,36.27,557817,0.0,1.0
2020-05-21,37.21,39.01,36.745,38.61,338877,37.21,39.01,36.745,38.61,338877,0.0,1.0
2020-05-22,35.82,37.77,35.345,37.66,189266,35.82,37.77,35.345,37.66,189266,0.0,1.0
2020-05-26,40.81,41.45,37.65,37.87,461312,40.81,41.45,37.65,37.87,461312,0.0,1.0
2020-05-27,43.41,43.63,40.42,42.24,553709,43.41,43.63,40.42,42.24,553709,0.0,1.0
2020-05-28,40.21,44.3,39.64,44.3,386075,40.21,44.3,39.64,44.3,386075,0.0,1.0
2020-05-29,39.25,39.99,37.91,39.31,725165,39.25,39.99,37.91,39.31,725165,0.0,1.0
2020-06-01,41.14,41.81,38.87,39.57,492765,41.14,41.81,38.87,39.57,492765,0.0,1.0
2020-06-02,42.44,43.35,41.51,42.52,590280,42.44,43.35,41.51,42.52,590280,0.0,1.0
2020-06-03,44.69,45.17,43.39,43.68,517762,44.69,45.17,43.39,43.68,517762,0.0,1.0
2020-06-04,44.88,45.89,43.78,43.9,421852,44.88,45.89,43.78,43.9,421852,0.0,1.0
2020-06-05,46.54,49.2,46.22,47.95,609311,46.54,49.2,46.22,47.95,609311,0.0,1.0
2020-06-08,48.74,50.23,47.36,47.92,519591,48.74,50.23,47.36,47.92,519591,0.0,1.0
2020-06-09,46.12,47.68,45.81,46.84,345827,46.12,47.68,45.81,46.84,345827,0.0,1.0
2020-06-10,43.87,45.99,42.65,45.96,342535,43.87,45.99,42.65,45.96,342535,0.0,1.0
2020-06-11,38.06,41.72,37.94,40.52,503000,38.06,41.72,37.94,40.52,503000,0.0,1.0
2020-06-12,41.93,42.01,39.3711,40.4,364390,41.93,42.01,39.3711,40.4,364390,0.0,1.0
2020-06-15,41.27,41.41,38.5,39.27,490943,41.27,41.41,38.5,39.27,490943,0.0,1.0
2020-06-16,43.3,44.72,41.86,43.86,335980,43.3,44.72,41.86,43.86,335980,0.0,1.0
2020-06-17,41.92,43.43,41.04,43.43,391046,41.92,43.43,41.04,43.43,391046,0.0,1.0
2020-06-18,42.44,42.57,40.56,41.02,423677,42.44,42.57,40.56,41.02,423677,0.0,1.0
2020-06-19,41.82,43.4,41.17,43.08,496798,41.82,43.4,41.17,43.08,496798,0.0,1.0
2020-06-22,42.01,42.11,40.56,41.35,184073,42.01,42.11,40.56,41.35,184073,0.0,1.0
2020-06-23,42.88,43.62,42.6,43.17,232605,42.88,43.62,42.6,43.17,232605,0.0,1.0
2020-06-24,40.16,42.075,40.02,42.04,273716,40.16,42.075,40.02,42.04,273716,0.0,1.0
2020-06-25,41.6,41.6,39.34,39.62,327688,41.6,41.6,39.34,39.62,327688,0.0,1.0
2020-06-26,45.22,45.725,40.23,41.34,1551756,45.22,45.725,40.23,41.34,1551756,0.0,1.0
2020-06-29,47.2,48.4,45.02,48.03,902700,47.2,48.4,45.02,48.03,902700,0.0,1.0
2020-06-30,48.49,48.93,46.43,46.81,493200,48.49,48.93,46.43,46.81,493200,0.0,1.0
2020-07-01,46.87,50.12,46.2,48.83,498500,46.87,50.12,46.2,48.83,498500,0.0,1.0
2020-07-02,47.77,49.45,47.43,48.34,239400,47.77,49.45,47.43,48.34,239400,0.0,1.0
2020-07-06,47.92,49.98,47.63,49.17,419300,47.92,49.98,47.63,49.17,419300,0.0,1.0
2020-07-07,46.21,48.29,45.83,47.08,374300,46.21,48.29,45.83,47.08,374300,0.0,1.0
2020-07-08,47.11,48.05,45.47,45.94,782200,47.11,48.05,45.47,45.94,782200,0.0,1.0
2020-07-09,48.33,49.07,46.68,48.1,463200,48.33,49.07,46.68,48.1,463200,0.0,1.0
2020-07-10,49.25,49.32,48.18,48.18,376700,49.25,49.32,48.18,48.18,376700,0.0,1.0
2020-07-13,49.44,51.43,49.42,49.81,555100,49.44,51.43,49.42,49.81,555100,0.0,1.0
2020-07-14,51.12,51.19,48.26,48.82,352400,51.12,51.19,48.26,48.82,352400,0.0,1.0
2020-07-15,53.22,54.1,51.49,52.94,316600,53.22,54.1,51.49,52.94,316600,0.0,1.0
2020-07-16,52.76,53.48,51.84,52.64,227600,52.76,53.48,51.84,52.64,227600,0.0,1.0
2020-07-17,53.5,54.16,52.7,52.75,252700,53.5,54.16,52.7,52.75,252700,0.0,1.0
2020-07-20,53.67,54.17,52.96,53.36,266047,53.67,54.17,52.96,53.36,266047,0.0,1.0
2020-07-21,55.17,55.91,54.37,54.71,646646,55.17,55.91,54.37,54.71,646646,0.0,1.0
2020-07-22,55.64,58.01,54.2435,54.77,1304807,55.64,58.01,54.2435,54.77,1304807,0.0,1.0
2020-07-23,65.19,65.87,60.0,60.21,1947442,65.19,65.87,60.0,60.21,1947442,0.0,1.0
2020-07-24,66.4,66.42,64.57,66.13,853638,66.4,66.42,64.57,66.13,853638,0.0,1.0
2020-07-27,67.68,68.23,66.42,66.75,630229,67.68,68.23,66.42,66.75,630229,0.0,1.0
2020-07-28,65.17,68.15,65.08,67.05,485343,65.17,68.15,65.08,67.05,485343,0.0,1.0
2020-07-29,68.27,69.2,65.02,65.1,489733,68.27,69.2,65.02,65.1,489733,0.0,1.0
2020-07-30,69.62,70.0,65.1902,66.38,478187,69.62,70.0,65.1902,66.38,478187,0.0,1.0
2020-07-31,68.53,69.565,67.01,69.31,243567,68.53,69.565,67.01,69.31,243567,0.0,1.0
2020-08-03,69.92,70.24,68.0,68.99,290961,69.92,70.24,68.0,68.99,290961,0.0,1.0
2020-08-04,71.55,72.35,69.36,69.36,252548,71.55,72.35,69.36,69.36,252548,0.0,1.0
2020-08-05,72.37,73.09,71.39,72.45,397983,72.37,73.09,71.39,72.45,397983,0.0,1.0
2020-08-06,71.23,72.7,70.21,72.55,418967,71.23,72.7,70.21,72.55,418967,0.0,1.0
2020-08-07,73.95,74.17,70.97,71.06,416123,73.95,74.17,70.97,71.06,416123,0.0,1.0
2020-08-10,75.55,76.76,74.21,74.21,322797,75.55,76.76,74.21,74.21,322797,0.0,1.0
2020-08-11,74.99,77.56,74.84,76.75,353409,74.99,77.56,74.84,76.75,353409,0.0,1.0
2020-08-12,73.76,76.73,73.06,75.7,436886,73.76,76.73,73.06,75.7,436886,0.0,1.0
2020-08-13,72.26,74.77,72.17,73.02,589019,72.26,74.77,72.17,73.02,589019,0.0,1.0
2020-08-14,72.05,73.05,71.0,71.78,334637,72.05,73.05,71.0,71.78,334637,0.0,1.0
2020-08-17,71.58,72.77,71.46,72.41,191389,71.58,72.77,71.46,72.41,191389,0.0,1.0
2020-08-18,72.07,73.59,71.11,71.94,356518,72.07,73.59,71.11,71.94,356518,0.0,1.0
2020-08-19,72.62,73.9992,71.79,72.03,460083,72.62,73.9992,71.79,72.03,460083,0.0,1.0
2020-08-20,73.95,74.73,71.61,72.15,332008,73.95,74.73,71.61,72.15,332008,0.0,1.0
2020-08-21,73.07,74.15,72.15,73.21,255687,73.07,74.15,72.15,73.21,255687,0.0,1.0
2020-08-24,73.72,74.96,72.76,73.89,249558,73.72,74.96,72.76,73.89,249558,0.0,1.0
2020-08-25,71.47,73.5,70.42,73.0,532177,71.47,73.5,70.42,73.0,532177,0.0,1.0
2020-08-26,70.64,71.74,69.61,71.57,425395,70.64,71.74,69.61,71.57,425395,0.0,1.0
2020-08-27,66.97,71.29,66.61,70.95,556901,66.97,71.29,66.61,70.95,556901,0.0,1.0
2020-08-28,67.25,69.0,66.68,67.4,325616,67.25,69.0,66.68,67.4,325616,0.0,1.0
2020-08-31,65.72,66.99,65.09,66.75,343624,65.72,66.99,65.09,66.75,343624,0.0,1.0
2020-09-01,68.12,69.09,64.7227,65.46,491213,68.12,69.09,64.7227,65.46,491213,0.0,1.0
2020-09-02,66.69,68.515,64.74,68.39,299105,66.69,68.515,64.74,68.39,299105,0.0,1.0
2020-09-03,63.36,66.76,62.78,66.76,384026,63.36,66.76,62.78,66.76,384026,0.0,1.0
2020-09-04,64.16,66.29,62.79,64.64,718909,64.16,66.29,62.79,64.64,718909,0.0,1.0
2020-09-08,63.02,65.01,62.12,62.82,421771,63.02,65.01,62.12,62.82,421771,0.0,1.0
2020-09-09,68.46,69.25,63.92,63.92,460621,68.46,69.25,63.92,63.92,460621,0.0,1.0
2020-09-10,69.78,70.83,68.14,68.95,412550,69.78,70.83,68.14,68.95,412550,0.0,1.0
2020-09-11,67.47,70.27,66.62,70.27,569705,67.47,70.27,66.62,70.27,569705,0.0,1.0
2020-09-14,68.87,69.81,66.05,69.56,465591,68.87,69.81,66.05,69.56,465591,0.0,1.0
2020-09-15,70.43,70.57,67.582,69.3,227616,70.43,70.57,67.582,69.3,227616,0.0,1.0
2020-09-16,70.51,73.22,70.25,70.68,415907,70.51,73.22,70.25,70.68,415907,0.0,1.0
2020-09-17,70.86,71.3,67.16,69.01,370067,70.86,71.3,67.16,69.01,370067,0.0,1.0
2020-09-18,71.31,72.57,70.02,71.74,891389,71.31,72.57,70.02,71.74,891389,0.0,1.0
2020-09-21,67.0,68.945,65.31,68.76,333098,67.0,68.945,65.31,68.76,333098,0.0,1.0
2020-09-22,67.63,68.14,66.24,67.75,219946,67.63,68.14,66.24,67.75,219946,0.0,1.0
2020-09-23,64.99,68.65,64.82,67.56,329811,64.99,68.65,64.82,67.56,329811,0.0,1.0
2020-09-24,65.29,66.47,63.6242,64.84,259650,65.29,66.47,63.6242,64.84,259650,0.0,1.0
2020-09-25,68.32,68.57,64.78,65.07,312388,68.32,68.57,64.78,65.07,312388,0.0,1.0
2020-09-28,69.67,70.68,69.0067,70.07,333760,69.67,70.68,69.0067,70.07,333760,0.0,1.0
2020-09-29,69.32,70.14,68.555,69.61,184632,69.32,70.14,68.555,69.61,184632,0.0,1.0
2020-09-30,70.27,71.47,69.3,69.41,334463,70.27,71.47,69.3,69.41,334463,0.0,1.0
2020-10-01,72.01,72.29,69.8,70.82,239043,72.01,72.29,69.8,70.82,239043,0.0,1.0
2020-10-02,73.75,74.0,69.0003,69.91,381903,73.75,74.0,69.0003,69.91,381903,0.0,1.0
2020-10-05,75.91,76.15,74.35,74.71,409520,75.91,76.15,74.35,74.71,409520,0.0,1.0
2020-10-06,70.69,76.74,70.15,76.7,515493,70.69,76.74,70.15,76.7,515493,0.0,1.0
2020-10-07,73.91,74.1,71.45,72.38,503178,73.91,74.1,71.45,72.38,503178,0.0,1.0
2020-10-08,72.63,75.82,72.5,75.74,252782,72.63,75.82,72.5,75.74,252782,0.0,1.0
2020-10-09,73.1,73.85,72.775,73.42,248484,73.1,73.85,72.775,73.42,248484,0.0,1.0
2020-10-12,73.06,74.13,72.34,73.98,283364,73.06,74.13,72.34,73.98,283364,0.0,1.0
2020-10-13,75.31,75.48,70.6344,72.93,416278,75.31,75.48,70.6344,72.93,416278,0.0,1.0
2020-10-14,83.67,84.46,76.02,76.02,972042,83.67,84.46,76.02,76.02,972042,0.0,1.0
2020-10-15,84.85,85.19,80.69,82.62,610805,84.85,85.19,80.69,82.62,610805,0.0,1.0
2020-10-16,84.58,85.76,84.07,84.88,351752,84.58,85.76,84.07,84.88,351752,0.0,1.0
2020-10-19,83.1,85.895,82.74,85.33,297843,83.1,85.895,82.74,85.33,297843,0.0,1.0
2020-10-20,85.53,85.57,82.02,84.45,417038,85.53,85.57,82.02,84.45,417038,0.0,1.0
2020-10-21,83.87,86.3,83.31,85.21,873996,83.87,86.3,83.31,85.21,873996,0.0,1.0
2020-10-22,86.91,89.07,80.0,80.11,1347113,86.91,89.07,80.0,80.11,1347113,0.0,1.0
2020-10-23,89.01,91.98,88.03,89.01,943069,89.01,91.98,88.03,89.01,943069,0.0,1.0
2020-10-26,86.42,88.74,85.11,86.94,395148,86.42,88.74,85.11,86.94,395148,0.0,1.0
2020-10-27,87.16,87.96,85.955,86.91,321111,87.16,87.96,85.955,86.91,321111,0.0,1.0
2020-10-28,84.94,85.6559,82.01,84.5,402361,84.94,85.6559,82.01,84.5,402361,0.0,1.0
2020-10-29,86.35,86.59,82.9,84.38,264487,86.35,86.59,82.9,84.38,264487,0.0,1.0
2020-10-30,84.45,87.3264,83.26,86.4,425089,84.45,87.3264,83.26,86.4,425089,0.0,1.0
2020-11-02,86.52,86.925,84.52,85.06,276885,86.52,86.925,84.52,85.06,276885,0.0,1.0
2020-11-03,86.23,89.05,84.7,88.26,378439,86.23,89.05,84.7,88.26,378439,0.0,1.0
2020-11-04,85.99,86.8,82.935,85.62,271307,85.99,86.8,82.935,85.62,271307,0.0,1.0
2020-11-05,89.08,90.43,86.41,87.23,257311,89.08,90.43,86.41,87.23,257311,0.0,1.0
2020-11-06,84.06,89.94,83.68,89.08,380233,84.06,89.94,83.68,89.08,380233,0.0,1.0
2020-11-09,90.97,94.64,89.79,89.79,494847,90.97,94.64,89.79,89.79,494847,0.0,1.0
2020-11-10,92.09,95.47,91.02,91.29,753361,92.09,95.47,91.02,91.29,753361,0.0,1.0
2020-11-11,91.4,96.59,88.54,94.01,504686,91.4,96.59,88.54,94.01,504686,0.0,1.0
2020-11-12,89.17,91.4499,87.28,90.27,405485,89.17,91.4499,87.28,90.27,405485,0.0,1.0
2020-11-13,93.59,94.27,90.65,90.83,316567,93.59,94.27,90.65,90.83,316567,0.0,1.0
2020-11-16,95.31,97.31,94.15,95.75,623125,95.31,97.31,94.15,95.75,623125,0.0,1.0
2020-11-17,94.97,95.05,92.0322,94.41,277334,94.97,95.05,92.0322,94.41,277334,0.0,1.0
2020-11-18,96.03,97.43,94.85,95.26,254092,96.03,97.43,94.85,95.26,254092,0.0,1.0
2020-11-19,97.63,98.6,95.05,95.46,306975,97.63,98.6,95.05,95.46,306975,0.0,1.0
2020-11-20,100.48,100.83,96.47,96.47,374619,100.48,100.83,96.47,96.47,374619,0.0,1.0
2020-11-23,103.72,104.42,100.89,102.29,430227,103.72,104.42,100.89,102.29,430227,0.0,1.0
2020-11-24,105.99,109.26,104.29,105.64,366122,105.99,109.26,104.29,105.64,366122,0.0,1.0
2020-11-25,107.19,109.1,104.19,106.15,327891,107.19,109.1,104.19,106.15,327891,0.0,1.0
2020-11-27,107.42,109.97,106.78,107.65,131608,107.42,109.97,106.78,107.65,131608,0.0,1.0
2020-11-30,103.36,107.645,101.9042,106.69,307892,103.36,107.645,101.9042,106.69,307892,0.0,1.0
2020-12-01,103.91,106.25,103.11,104.9,298362,103.91,106.25,103.11,104.9,298362,0.0,1.0
2020-12-02,104.12,104.99,101.8901,103.9,246239,104.12,104.99,101.8901,103.9,246239,0.0,1.0
2020-12-03,104.11,105.67,103.37,104.7,148427,104.11,105.67,103.37,104.7,148427,0.0,1.0
2020-12-04,108.74,108.98,103.77,104.49,282398,108.74,108.98,103.77,104.49,282398,0.0,1.0
2020-12-07,108.5,110.705,107.37,109.13,326247,108.5,110.705,107.37,109.13,326247,0.0,1.0
2020-12-08,113.37,113.52,107.41,107.41,428484,113.37,113.52,107.41,107.41,428484,0.0,1.0
2020-12-09,113.52,116.61,113.01,114.34,779153,113.52,116.61,113.01,114.34,779153,0.0,1.0
2020-12-10,113.0,114.66,111.1701,111.5,396266,113.0,114.66,111.1701,111.5,396266,0.0,1.0
2020-12-11,114.24,115.18,111.225,111.34,260907,114.24,115.18,111.225,111.34,260907,0.0,1.0
2020-12-14,114.46,117.28,114.3,115.55,332760,114.46,117.28,114.3,115.55,332760,0.0,1.0
2020-12-15,121.08,122.52,113.13,115.0,488128,121.08,122.52,113.13,115.0,488128,0.0,1.0
2020-12-16,112.07,121.0291,110.79,120.71,659577,112.07,121.0291,110.79,120.71,659577,0.0,1.0
2020-12-17,113.2,115.87,110.34,114.44,467435,113.2,115.87,110.34,114.44,467435,0.0,1.0
2020-12-18,111.98,113.74,110.28,112.69,1068909,111.98,113.74,110.28,112.69,1068909,0.0,1.0
2020-12-21,117.14,117.37,110.25,110.25,460397,117.14,117.37,110.25,110.25,460397,0.0,1.0
2020-12-22,118.95,119.09,115.56,117.82,301298,118.95,119.09,115.56,117.82,301298,0.0,1.0
2020-12-23,121.93,123.23,119.52,120.9,290605,121.93,123.23,119.52,120.9,290605,0.0,1.0
2020-12-24,121.05,122.18,120.005,122.05,132361,121.05,122.18,120.005,122.05,132361,0.0,1.0
2020-12-28,118.74,123.0,118.41,123.0,376588,118.74,123.0,118.41,123.0,376588,0.0,1.0
2020-12-29,115.57,119.07,115.21,118.54,270320,115.57,119.07,115.21,118.54,270320,0.0,1.0
2020-12-30,119.77,120.005,116.02,116.7,203726,119.77,120.005,116.02,116.7,203726,0.0,1.0
2020-12-31,117.79,120.39,117.67,120.39,280430,117.79,120.39,117.67,120.39,280430,0.0,1.0
2021-01-04,118.41,122.12,115.8701,118.08,304480,118.41,122.12,115.8701,118.08,304480,0.0,1.0
2021-01-05,123.15,124.82,117.64,117.64,331113,123.15,124.82,117.64,117.64,331113,0.0,1.0
2021-01-06,132.69,135.12,122.74,125.99,621781,132.69,135.12,122.74,125.99,621781,0.0,1.0
2021-01-07,137.22,140.88,133.83,133.83,517896,137.22,140.88,133.83,133.83,517896,0.0,1.0
2021-01-08,131.89,138.87,129.16,138.0,468411,131.89,138.87,129.16,138.0,468411,0.0,1.0
2021-01-11,130.49,131.912,127.01,130.1,262237,130.49,131.912,127.01,130.1,262237,0.0,1.0
2021-01-12,136.75,140.445,132.69,132.83,470451,136.75,140.445,132.69,132.83,470451,0.0,1.0
2021-01-13,132.78,137.37,131.67,136.13,274904,132.78,137.37,131.67,136.13,274904,0.0,1.0
2021-01-14,137.14,139.7,133.025,133.25,394599,137.14,139.7,133.025,133.25,394599,0.0,1.0
2021-01-15,134.88,138.93,128.16,133.72,373317,134.88,138.93,128.16,133.72,373317,0.0,1.0
2021-01-19,137.38,138.49,134.84,136.67,331582,137.38,138.49,134.84,136.67,331582,0.0,1.0
2021-01-20,139.01,143.125,137.54,140.81,280221,139.01,143.125,137.54,140.81,280221,0.0,1.0
2021-01-21,138.24,142.11,136.47,139.73,185371,138.24,142.11,136.47,139.73,185371,0.0,1.0
2021-01-22,142.72,143.18,135.3,136.02,321930,142.72,143.18,135.3,136.02,321930,0.0,1.0
2021-01-25,136.0,143.56,134.85,141.32,308129,136.0,143.56,134.85,141.32,308129,0.0,1.0
2021-01-26,138.98,139.625,133.4405,138.21,272896,138.98,139.625,133.4405,138.21,272896,0.0,1.0
2021-01-27,125.11,136.0093,124.77,132.735,627758,125.11,136.0093,124.77,132.735,627758,0.0,1.0
2021-01-28,126.09,127.55,123.62,125.11,458899,126.09,127.55,123.62,125.11,458899,0.0,1.0
2021-01-29,120.11,129.06,119.6524,125.22,493305,120.11,129.06,119.6524,125.22,493305,0.0,1.0
2021-02-01,127.69,128.4,119.735,120.46,308340,127.69,128.4,119.735,120.46,308340,0.0,1.0
2021-02-02,138.0,139.73,130.0,130.0,581743,138.0,139.73,130.0,130.0,581743,0.0,1.0
2021-02-03,138.22,139.1551,135.5,137.36,286140,138.22,139.1551,135.5,137.36,286140,0.0,1.0
2021-02-04,140.02,140.49,136.885,137.0,231056,140.02,140.49,136.885,137.0,231056,0.0,1.0
2021-02-05,141.52,143.46,137.73,140.68,364723,141.52,143.46,137.73,140.68,364723,0.0,1.0
2021-02-08,147.1,147.55,142.16,142.92,241795,147.1,147.55,142.16,142.92,241795,0.0,1.0
2021-02-09,150.33,152.51,144.11,147.0,266529,150.33,152.51,144.11,147.0,266529,0.0,1.0
2021-02-10,148.24,154.55,147.33,151.85,348740,148.24,154.55,147.33,151.85,348740,0.0,1.0
2021-02-11,150.29,151.58,145.81,151.42,303656,150.29,151.58,145.81,151.42,303656,0.0,1.0
2021-02-12,153.59,153.91,149.175,149.29,211711,153.59,153.91,149.175,149.29,211711,0.0,1.0
2021-02-16,155.17,158.99,154.22,156.33,265544,155.17,158.99,154.22,156.33,265544,0.0,1.0
2021-02-17,154.79,156.06,149.8,155.19,302108,154.79,156.06,149.8,155.19,302108,0.0,1.0
2021-02-18,139.45,154.79,138.51,153.02,1089026,139.45,154.79,138.51,153.02,1089026,0.0,1.0
2021-02-19,134.02,148.12,132.97,139.92,659477,134.02,148.12,132.97,139.92,659477,0.0,1.0
2021-02-22,139.44,144.995,131.0,131.73,461505,139.44,144.995,131.0,131.73,461505,0.0,1.0
2021-02-23,136.93,140.51,130.34,134.7,587720,136.93,140.51,130.34,134.7,587720,0.0,1.0
2021-02-24,143.39,144.51,136.57,138.6,278289,143.39,144.51,136.57,138.6,278289,0.0,1.0
2021-02-25,139.59,146.0,138.79,144.34,327526,139.59,146.0,138.79,144.34,327526,0.0,1.0
2021-02-26,143.09,144.25,136.25,140.31,366420,143.09,144.25,136.25,140.31,366420,0.0,1.0
2021-03-01,151.08,151.95,145.15,145.69,334948,151.08,151.95,145.15,145.69,334948,0.0,1.0
2021-03-02,149.15,153.4,146.555,151.0,445311,149.15,153.4,146.555,151.0,445311,0.0,1.0
2021-03-03,151.7,153.61,147.857,148.99,354358,151.7,153.61,147.857,148.99,354358,0.0,1.0
2021-03-04,144.74,152.95,140.49,149.66,404564,144.74,152.95,140.49,149.66,404564,0.0,1.0
2021-03-05,147.31,150.0,130.8,148.55,486082,147.31,150.0,130.8,148.55,486082,0.0,1.0
2021-03-08,150.35,153.8699,148.2,149.5,369577,150.35,153.8699,148.2,149.5,369577,0.0,1.0
2021-03-09,153.6,157.71,151.07,152.98,223274,153.6,157.71,151.07,152.98,223274,0.0,1.0
2021-03-10,152.57,156.96,152.56,155.09,258842,152.57,156.96,152.56,155.09,258842,0.0,1.0
2021-03-11,153.41,160.5328,152.38,155.24,336978,153.41,160.5328,152.38,155.24,336978,0.0,1.0
2021-03-12,157.81,158.62,152.2,154.02,299616,157.81,158.62,152.2,154.02,299616,0.0,1.0
2021-03-15,165.29,166.14,156.56,156.77,308284,165.29,166.14,156.56,156.77,308284,0.0,1.0
2021-03-16,158.6,165.91,157.34,165.56,353911,158.6,165.91,157.34,165.56,353911,0.0,1.0
2021-03-17,149.55,158.15,146.39,157.36,353577,149.55,158.15,146.39,157.36,353577,0.0,1.0
2021-03-18,143.89,150.93,142.68,150.84,232941,143.89,150.93,142.68,150.84,232941,0.0,1.0
2021-03-19,147.43,151.29,140.9348,143.57,518253,147.43,151.29,140.9348,143.57,518253,0.0,1.0
2021-03-22,144.68,149.2,143.11,148.74,207363,144.68,149.2,143.11,148.74,207363,0.0,1.0
2021-03-23,134.95,142.44,132.77,140.8,325487,134.95,142.44,132.77,140.8,325487,0.0,1.0
2021-03-24,131.58,138.82,131.38,136.68,324643,131.58,138.82,131.38,136.68,324643,0.0,1.0
2021-03-25,132.87,133.69,126.16,128.63,283661,132.87,133.69,126.16,128.63,283661,0.0,1.0
2021-03-26,139.34,140.39,133.1,135.11,332557,139.34,140.39,133.1,135.11,332557,0.0,1.0
2021-03-29,132.2,140.09,131.25,138.33,300850,132.2,140.09,131.25,138.33,300850,0.0,1.0
2021-03-30,138.07,139.175,129.22,131.58,351730,138.07,139.175,129.22,131.58,351730,0.0,1.0
2021-03-31,142.35,144.82,138.13,138.35,307143,142.35,144.82,138.13,138.35,307143,0.0,1.0
2021-04-01,145.59,147.08,141.15,145.0,301940,145.59,147.08,141.15,145.0,301940,0.0,1.0
2021-04-05,147.34,148.88,143.35,146.5,319886,147.34,148.88,143.35,146.5,319886,0.0,1.0
2021-04-06,147.53,151.7843,147.235,150.01,232330,147.53,151.7843,147.235,150.01,232330,0.0,1.0
2021-04-07,142.6,148.71,140.62,146.12,309070,142.6,148.71,140.62,146.12,309070,0.0,1.0
2021-04-08,146.76,147.53,140.14,144.0,300683,146.76,147.53,140.14,144.0,300683,0.0,1.0
2021-04-09,143.91,147.66,140.87,147.66,312271,143.91,147.66,140.87,147.66,312271,0.0,1.0
2021-04-12,143.45,145.0,141.24,145.0,277922,143.45,145.0,141.24,145.0,277922,0.0,1.0
2021-04-13,143.45,144.3797,138.78,141.68,319857,143.45,144.3797,138.78,141.68,319857,0.0,1.0
2021-04-14,142.9,148.4148,141.9875,145.0,217998,142.9,148.4148,141.9875,145.0,217998,0.0,1.0
2021-04-15,143.94,145.32,141.0,144.72,225490,143.94,145.32,141.0,144.72,225490,0.0,1.0
2021-04-16,145.7,146.89,142.6,145.82,204662,145.7,146.89,142.6,145.82,204662,0.0,1.0
2021-04-19,137.07,146.095,136.74,144.94,336071,137.07,146.095,136.74,144.94,336071,0.0,1.0
2021-04-20,129.07,136.1611,127.43,135.68,523400,129.07,136.1611,127.43,135.68,523400,0.0,1.0
2021-04-21,135.55,136.565,127.0001,127.73,323262,135.55,136.565,127.0001,127.73,323262,0.0,1.0
2021-04-22,147.33,150.49,134.18,136.0,722885,147.33,150.49,134.18,136.0,722885,0.0,1.0
2021-04-23,152.79,154.86,146.05,150.78,347873,152.79,154.86,146.05,150.78,347873,0.0,1.0
2021-04-26,155.2,156.8361,148.55,153.04,248803,155.2,156.8361,148.55,153.04,248803,0.0,1.0
2021-04-27,159.76,159.93,153.8675,155.19,293875,159.76,159.93,153.8675,155.19,293875,0.0,1.0
2021-04-28,162.66,163.42,157.48,160.0,252514,162.66,163.42,157.48,160.0,252514,0.0,1.0
2021-04-29,163.07,164.9,158.35,164.9,267385,163.07,164.9,158.35,164.9,267385,0.0,1.0
2021-04-30,160.63,167.39,159.19,161.0,273683,160.63,167.39,159.19,161.0,273683,0.0,1.0
2021-05-03,153.63,162.65,152.5287,162.65,336895,153.63,162.65,152.5287,162.65,336895,0.0,1.0
2021-05-04,153.94,154.51,148.02,151.89,415899,153.94,154.51,148.02,151.89,415899,0.0,1.0
2021-05-05,153.28,157.54,152.59,155.0,120953,153.28,157.54,152.59,155.0,120953,0.0,1.0
2021-05-06,155.92,156.26,152.005,153.41,205580,155.92,156.26,152.005,153.41,205580,0.0,1.0
2021-05-07,160.14,162.23,153.8,155.8,204792,160.14,162.23,153.8,155.8,204792,0.0,1.0
2021-05-10,147.5,159.39,147.23,159.39,288394,147.5,159.39,147.23,159.39,288394,0.0,1.0
2021-05-11,148.74,150.86,139.74,141.36,303601,148.74,150.86,139.74,141.36,303601,0.0,1.0
2021-05-12,140.58,150.08,140.11,146.36,277137,140.58,150.08,140.11,146.36,277137,0.0,1.0
2021-05-13,145.38,147.8,142.31,142.72,241494,145.38,147.8,142.31,142.72,241494,0.0,1.0
2021-05-14,151.12,151.45,146.19,147.35,196059,151.12,151.45,146.19,147.35,196059,0.0,1.0
2021-05-17,154.53,154.72,150.03,150.78,202743,154.53,154.72,150.03,150.78,202743,0.0,1.0
2021-05-18,151.54,155.705,150.3,154.63,373859,151.54,155.705,150.3,154.63,373859,0.0,1.0
2021-05-19,147.24,149.06,142.05,147.34,308015,147.24,149.06,142.05,147.34,308015,0.0,1.0
2021-05-20,145.37,148.56,142.16,147.39,240710,145.37,148.56,142.16,147.39,240710,0.0,1.0
2021-05-21,147.84,150.99,147.29,147.94,193157,147.84,150.99,147.29,147.94,193157,0.0,1.0
2021-05-24,149.51,151.0,148.0,148.53,132950,149.51,151.0,148.0,148.53,132950,0.0,1.0
2021-05-25,148.66,154.1,148.61,151.56,144369,148.66,154.1,148.61,151.56,144369,0.0,1.0
2021-05-26,143.34,152.21,142.87,148.95,520869,143.34,152.21,142.87,148.95,520869,0.0,1.0
2021-05-27,145.1,147.98,144.54,145.8,257623,145.1,147.98,144.54,145.8,257623,0.0,1.0
2021-05-28,145.94,148.9,144.325,147.61,260796,145.94,148.9,144.325,147.61,260796,0.0,1.0
2021-06-01,149.18,150.13,146.03,147.17,283874,149.18,150.13,146.03,147.17,283874,0.0,1.0
2021-06-02,142.5,150.43,141.51,149.98,550335,142.5,150.43,141.51,149.98,550335,0.0,1.0
2021-06-03,142.89,143.77,138.62,141.64,256699,142.89,143.77,138.62,141.64,256699,0.0,1.0
2021-06-04,148.28,149.325,143.65,144.51,145374,148.28,149.325,143.65,144.51,145374,0.0,1.0
2021-06-07,146.85,149.2,145.33,148.3,145646,146.85,149.2,145.33,148.3,145646,0.0,1.0
2021-06-08,152.75,153.73,143.91,147.27,299344,152.75,153.73,143.91,147.27,299344,0.0,1.0
2021-06-09,147.94,153.98,147.88,152.39,193712,147.94,153.98,147.88,152.39,193712,0.0,1.0
2021-06-10,143.02,148.5,142.91,148.0,217089,143.02,148.5,142.91,148.0,217089,0.0,1.0
2021-06-11,147.83,149.44,143.905,143.95,266451,147.83,149.44,143.905,143.95,266451,0.0,1.0
2021-06-14,143.99,149.76,143.37,148.21,391801,143.99,149.76,143.37,148.21,391801,0.0,1.0
2021-06-15,143.51,145.38,140.64,143.01,607063,143.51,145.38,140.64,143.01,607063,0.0,1.0
2021-06-16,140.39,143.57,138.76,142.49,368826,140.39,143.57,138.76,142.49,368826,0.0,1.0
2021-06-17,134.41,140.7,133.11,139.52,496970,134.41,140.7,133.11,139.52,496970,0.0,1.0
2021-06-18,133.16,134.52,128.69,129.81,484049,133.16,134.52,128.69,129.81,484049,0.0,1.0
2021-06-21,136.65,136.95,133.3,134.29,226157,136.65,136.95,133.3,134.29,226157,0.0,1.0
2021-06-22,141.71,142.44,135.32,136.55,308922,141.71,142.44,135.32,136.55,308922,0.0,1.0
2021-06-23,144.53,147.75,141.53,141.77,437522,144.53,147.75,141.53,141.77,437522,0.0,1.0
2021-06-24,140.47,145.76,139.65,145.76,278956,140.47,145.76,139.65,145.76,278956,0.0,1.0
2021-06-25,138.04,142.61,137.37,140.84,1897379,138.04,142.61,137.37,140.84,1897379,0.0,1.0
2021-06-28,145.69,146.2276,141.26,144.7,513124,145.69,146.2276,141.26,144.7,513124,0.0,1.0
2021-06-29,146.11,150.0,144.96,146.24,388454,146.11,150.0,144.96,146.24,388454,0.0,1.0
2021-06-30,146.32,147.99,144.7815,145.84,283577,146.32,147.99,144.7815,145.84,283577,0.0,1.0
2021-07-01,147.08,153.25,145.9,151.02,343425,147.08,153.25,145.9,151.02,343425,0.0,1.0
2021-07-02,149.91,150.314,145.2,148.75,277384,149.91,150.314,145.2,148.75,277384,0.0,1.0
2021-07-06,149.17,152.39,146.5,150.605,351839,149.17,152.39,146.5,150.605,351839,0.0,1.0
2021-07-07,148.76,153.81,146.62,150.6,380167,148.76,153.81,146.62,150.6,380167,0.0,1.0
2021-07-08,148.13,150.16,142.925,145.5,429696,148.13,150.16,142.925,145.5,429696,0.0,1.0
2021-07-09,153.28,154.38,148.4416,150.5,283142,153.28,154.38,148.4416,150.5,283142,0.0,1.0
2021-07-12,153.47,155.23,150.54,151.33,217494,153.47,155.23,150.54,151.33,217494,0.0,1.0
2021-07-13,151.31,153.82,148.69,152.31,246849,151.31,153.82,148.69,152.31,246849,0.0,1.0
2021-07-14,147.76,153.08,146.22,152.7,340820,147.76,153.08,146.22,152.7,340820,0.0,1.0
2021-07-15,147.98,149.42,145.25,145.75,316388,147.98,149.42,145.25,145.75,316388,0.0,1.0
2021-07-16,148.02,152.0308,147.01,150.44,290324,148.02,152.0308,147.01,150.44,290324,0.0,1.0
2021-07-19,143.91,146.63,140.76,143.34,358648,143.91,146.63,140.76,143.34,358648,0.0,1.0
2021-07-20,151.76,153.0,143.73,144.93,814355,151.76,153.0,143.73,144.93,814355,0.0,1.0
2021-07-21,157.29,159.81,153.36,153.4,580552,157.29,159.81,153.36,153.4,580552,0.0,1.0
2021-07-22,154.01,167.19,152.75,167.0,769866,154.01,167.19,152.75,167.0,769866,0.0,1.0
2021-07-23,146.24,154.18,145.52,153.43,588844,146.24,154.18,145.52,153.43,588844,0.0,1.0
2021-07-26,140.64,147.0,133.88,145.96,784427,140.64,147.0,133.88,145.96,784427,0.0,1.0
2021-07-27,143.59,145.16,137.91,138.56,518614,143.59,145.16,137.91,138.56,518614,0.0,1.0
2021-07-28,145.91,147.5434,142.04,143.35,422577,145.91,147.5434,142.04,143.35,422577,0.0,1.0
2021-07-29,150.22,150.54,146.43,146.78,306636,150.22,150.54,146.43,146.78,306636,0.0,1.0
2021-07-30,155.45,155.76,148.6,149.97,311456,155.45,155.76,148.6,149.97,311456,0.0,1.0
2021-08-02,158.67,159.24,154.93,155.48,384239,158.67,159.24,154.93,155.48,384239,0.0,1.0
2021-08-03,164.26,164.53,156.8,158.97,448147,164.26,164.53,156.8,158.97,448147,0.0,1.0
2021-08-04,162.07,164.95,159.86,161.47,501121,162.07,164.95,159.86,161.47,501121,0.0,1.0
2021-08-05,165.5,167.06,162.89,163.01,224917,165.5,167.06,162.89,163.01,224917,0.0,1.0
2021-08-06,168.06,168.22,163.97,167.39,217692,168.06,168.22,163.97,167.39,217692,0.0,1.0
2021-08-09,167.38,168.7396,164.5001,167.1,270395,167.38,168.7396,164.5001,167.1,270395,0.0,1.0
2021-08-10,173.6,174.06,166.55,169.0,443207,173.6,174.06,166.55,169.0,443207,0.0,1.0
2021-08-11,176.38,176.7,170.45,174.2,513471,176.38,176.7,170.45,174.2,513471,0.0,1.0
2021-08-12,175.66,176.66,172.4545,175.21,602923,175.66,176.66,172.4545,175.21,602923,0.0,1.0
2021-08-13,174.78,175.8,173.485,175.16,439174,174.78,175.8,173.485,175.16,439174,0.0,1.0
2021-08-16,176.22,178.8599,170.9001,173.88,712164,176.22,178.8599,170.9001,173.88,712164,0.0,1.0
2021-08-17,167.01,176.67,164.01,176.67,526215,167.01,176.67,164.01,176.67,526215,0.0,1.0
2021-08-18,170.76,174.49,165.175,166.85,330938,170.76,174.49,165.175,166.85,330938,0.0,1.0
2021-08-19,171.01,171.26,167.03,167.03,462592,171.01,171.26,167.03,167.03,462592,0.0,1.0
2021-08-20,178.0,178.8,171.58,171.58,378396,178.0,178.8,171.58,171.58,378396,0.0,1.0
2021-08-23,178.08,180.75,176.8275,179.96,388082,178.08,180.75,176.8275,179.96,388082,0.0,1.0
2021-08-24,178.0,181.2644,177.545,180.14,290580,178.0,181.2644,177.545,180.14,290580,0.0,1.0
2021-08-25,182.93,183.36,177.42,178.86,257924,182.93,183.36,177.42,178.86,257924,0.0,1.0
2021-08-26,182.52,185.81,180.61,182.93,316104,182.52,185.81,180.61,182.93,316104,0.0,1.0
2021-08-27,186.63,188.97,182.73,182.97,425769,186.63,188.97,182.73,182.97,425769,0.0,1.0
2021-08-30,187.44,193.7,185.08,190.35,396746,187.44,193.7,185.08,190.35,396746,0.0,1.0
2021-08-31,188.38,190.33,186.041,188.0,282974,188.38,190.33,186.041,188.0,282974,0.0,1.0
2021-09-01,193.54,194.26,187.34,190.26,289923,193.54,194.26,187.34,190.26,289923,0.0,1.0
2021-09-02,195.08,197.4,192.36,194.61,305788,195.08,197.4,192.36,194.61,305788,0.0,1.0
2021-09-03,192.9,196.25,190.68,194.33,257837,192.9,196.25,190.68,194.33,257837,0.0,1.0
2021-09-07,192.53,196.67,191.21,191.95,268114,192.53,196.67,191.21,191.95,268114,0.0,1.0
2021-09-08,191.4,193.08,189.02,192.2,231266,191.4,193.08,189.02,192.2,231266,0.0,1.0
2021-09-09,191.58,193.7,189.64,191.01,349719,191.58,193.7,189.64,191.01,349719,0.0,1.0
2021-09-10,192.37,194.01,191.77,193.52,278605,192.37,194.01,191.77,193.52,278605,0.0,1.0
2021-09-13,193.03,194.6,190.3101,194.21,438760,193.03,194.6,190.3101,194.21,438760,0.0,1.0
2021-09-14,189.17,194.63,188.23,193.64,346032,189.17,194.63,188.23,193.64,346032,0.0,1.0
2021-09-15,192.0,194.06,188.8,189.78,390582,192.0,194.06,188.8,189.78,390582,0.0,1.0
2021-09-16,190.01,192.03,183.885,192.03,714431,190.01,192.03,183.885,192.03,714431,0.0,1.0
2021-09-17,191.96,192.19,186.41,190.96,664694,191.96,192.19,186.41,190.96,664694,0.0,1.0
2021-09-20,188.32,190.5,184.33,185.49,334257,188.32,190.5,184.33,185.49,334257,0.0,1.0
2021-09-21,187.93,191.0,183.31,191.0,206021,187.93,191.0,183.31,191.0,206021,0.0,1.0
2021-09-22,194.15,198.09,189.21,189.21,469023,194.15,198.09,189.21,189.21,469023,0.0,1.0
2021-09-23,202.86,203.57,196.035,197.33,291998,202.86,203.57,196.035,197.33,291998,0.0,1.0
2021-09-24,199.46,206.29,198.99,203.04,459077,199.46,206.29,198.99,203.04,459077,0.0,1.0
2021-09-27,199.11,205.67,198.85,199.47,374236,199.11,205.67,198.85,199.47,374236,0.0,1.0
2021-09-28,195.06,201.61,194.67,196.75,292279,195.06,201.61,194.67,196.75,292279,0.0,1.0
2021-09-29,194.13,197.89,193.54,197.38,237016,194.13,197.89,193.54,197.38,237016,0.0,1.0
2021-09-30,191.11,197.14,191.06,195.23,450090,191.11,197.14,191.06,195.23,450090,0.0,1.0
2021-10-01,199.11,201.35,191.19,191.86,355328,199.11,201.35,191.19,191.86,355328,0.0,1.0
2021-10-04,200.49,200.55,197.22,199.94,294694,200.49,200.55,197.22,199.94,294694,0.0,1.0
2021-10-05,192.36,198.86,191.26,195.85,434076,192.36,198.86,191.26,195.85,434076,0.0,1.0
2021-10-06,189.61,190.63,182.0,188.96,253616,189.61,190.63,182.0,188.96,253616,0.0,1.0
2021-10-07,194.85,198.0,193.03,193.27,246026,194.85,198.0,193.03,193.27,246026,0.0,1.0
2021-10-08,189.98,196.8,187.37,194.75,225372,189.98,196.8,187.37,194.75,225372,0.0,1.0
2021-10-11,188.41,193.9,188.4,188.89,145836,188.41,193.9,188.4,188.89,145836,0.0,1.0
2021-10-12,187.88,190.0,186.83,189.42,284169,187.88,190.0,186.83,189.42,284169,0.0,1.0
2021-10-13,193.46,194.58,185.46,188.75,280686,193.46,194.58,185.46,188.75,280686,0.0,1.0
2021-10-14,184.74,194.57,183.5901,193.26,478701,184.74,194.57,183.5901,193.26,478701,0.0,1.0
2021-10-15,181.63,187.475,179.6,186.88,446946,181.63,187.475,179.6,186.88,446946,0.0,1.0
2021-10-18,181.69,184.04,176.55,177.31,387471,181.69,184.04,176.55,177.31,387471,0.0,1.0
2021-10-19,182.26,185.37,180.98,182.16,241221,182.26,185.37,180.98,182.16,241221,0.0,1.0
2021-10-20,181.43,184.8456,179.38,182.26,356005,181.43,184.8456,179.38,182.26,356005,0.0,1.0
2021-10-21,170.02,170.48,159.5,168.21,1858648,170.02,170.48,159.5,168.21,1858648,0.0,1.0
2021-10-22,170.15,170.99,164.51,166.32,873817,170.15,170.99,164.51,166.32,873817,0.0,1.0
2021-10-25,174.18,174.98,170.82,170.88,487904,174.18,174.98,170.82,170.88,487904,0.0,1.0
2021-10-26,171.0,177.11,169.72,175.26,540800,171.0,177.11,169.72,175.26,540800,0.0,1.0
2021-10-27,169.53,172.46,168.53,171.0,408005,169.53,172.46,168.53,171.0,408005,0.0,1.0
2021-10-28,174.14,175.37,168.67,170.51,331344,174.14,175.37,168.67,170.51,331344,0.0,1.0
2021-10-29,177.52,178.04,172.3001,172.78,357970,177.52,178.04,172.3001,172.78,357970,0.0,1.0
2021-11-01,182.0,183.1099,179.49,179.59,296415,182.0,183.1099,179.49,179.59,296415,0.0,1.0
2021-11-02,183.14,183.24,179.88,182.52,247686,183.14,183.24,179.88,182.52,247686,0.0,1.0
2021-11-03,182.67,183.61,179.68,182.95,392025,182.67,183.61,179.68,182.95,392025,0.0,1.0
2021-11-04,181.44,187.01,179.88,183.86,224570,181.44,187.01,179.88,183.86,224570,0.0,1.0
2021-11-05,192.42,193.77,183.54,184.36,294735,192.42,193.77,183.54,184.36,294735,0.0,1.0
2021-11-08,195.9,199.28,193.9682,194.92,380374,195.9,199.28,193.9682,194.92,380374,0.0,1.0
2021-11-09,197.11,198.37,193.51,195.7,221649,197.11,198.37,193.51,195.7,221649,0.0,1.0
2021-11-10,192.21,198.6,188.09,195.09,210572,192.21,198.6,188.09,195.09,210572,0.0,1.0
2021-11-11,190.62,194.21,190.62,193.52,185657,190.62,194.21,190.62,193.52,185657,0.0,1.0
2021-11-12,191.78,193.14,190.04,191.08,132369,191.78,193.14,190.04,191.08,132369,0.0,1.0
2021-11-15,192.98,193.31,189.575,191.7,190519,192.98,193.31,189.575,191.7,190519,0.0,1.0
2021-11-16,193.64,194.2,190.7,192.48,168776,193.64,194.2,190.7,192.48,168776,0.0,1.0
2021-11-17,186.52,193.38,184.82,192.64,226785,186.52,193.38,184.82,192.64,226785,0.0,1.0
2021-11-18,184.86,186.74,181.365,186.35,241931,184.86,186.74,181.365,186.35,241931,0.0,1.0
2021-11-19,181.22,186.08,181.13,183.93,212956,181.22,186.08,181.13,183.93,212956,0.0,1.0
2021-11-22,179.07,185.48,178.91,182.15,430044,179.07,185.48,178.91,182.15,430044,0.0,1.0
2021-11-23,179.34,182.235,176.11,179.84,384330,179.34,182.235,176.11,179.84,384330,0.0,1.0
2021-11-24,181.41,181.92,176.99,176.99,135884,181.41,181.92,176.99,176.99,135884,0.0,1.0
2021-11-26,176.54,178.63,173.33,174.63,191892,176.54,178.63,173.33,174.63,191892,0.0,1.0
2021-11-29,177.67,180.93,175.11,179.5,257604,177.67,180.93,175.11,179.5,257604,0.0,1.0
2021-11-30,174.55,179.98,173.41,176.13,369582,174.55,179.98,173.41,176.13,369582,0.0,1.0
2021-12-01,168.81,179.525,168.55,179.31,355515,168.81,179.525,168.55,179.31,355515,0.0,1.0
2021-12-02,167.08,173.67,166.5,169.32,365604,167.08,173.67,166.5,169.32,365604,0.0,1.0
2021-12-03,162.94,170.13,159.64,167.42,393470,162.94,170.13,159.64,167.42,393470,0.0,1.0
2021-12-06,166.42,168.43,160.16,165.36,332059,166.42,168.43,160.16,165.36,332059,0.0,1.0
2021-12-07,174.53,177.12,171.2598,172.33,400506,174.53,177.12,171.2598,172.33,400506,0.0,1.0
2021-12-08,172.68,177.25,172.62,177.25,493577,172.68,177.25,172.62,177.25,493577,0.0,1.0
2021-12-09,170.52,173.6,169.51,170.76,177484,170.52,173.6,169.51,170.76,177484,0.0,1.0
2021-12-10,165.19,172.94,163.53,171.69,273441,165.19,172.94,163.53,171.69,273441,0.0,1.0
2021-12-13,160.63,165.274,160.04,164.4,260831,160.63,165.274,160.04,164.4,260831,0.0,1.0
2021-12-14,157.32,164.57,156.66,160.49,260320,157.32,164.57,156.66,160.49,260320,0.0,1.0
2021-12-15,162.46,162.92,154.12,156.33,334487,162.46,162.92,154.12,156.33,334487,0.0,1.0
2021-12-16,162.24,169.17,159.11,165.63,437471,162.24,169.17,159.11,165.63,437471,0.0,1.0
2021-12-17,156.87,162.39,155.97,159.65,588374,156.87,162.39,155.97,159.65,588374,0.0,1.0
2021-12-20,151.6,155.2,149.08,154.33,334567,151.6,155.2,149.08,154.33,334567,0.0,1.0
2021-12-21,154.34,154.79,150.55,151.14,588791,154.34,154.79,150.55,151.14,588791,0.0,1.0
2021-12-22,155.92,158.22,155.01,155.94,246860,155.92,158.22,155.01,155.94,246860,0.0,1.0
2021-12-23,157.24,159.31,154.69,155.84,195501,157.24,159.31,154.69,155.84,195501,0.0,1.0
2021-12-27,159.49,159.71,154.03,156.75,190526,159.49,159.71,154.03,156.75,190526,0.0,1.0
2021-12-28,158.17,160.59,156.68,158.8,276014,158.17,160.59,156.68,158.8,276014,0.0,1.0
2021-12-29,157.98,161.865,154.69,158.99,309000,157.98,161.865,154.69,158.99,309000,0.0,1.0
2021-12-30,159.22,161.59,156.73,158.74,191777,159.22,161.59,156.73,158.74,191777,0.0,1.0
2021-12-31,159.49,161.005,157.58,158.58,331024,159.49,161.005,157.58,158.58,331024,0.0,1.0
2022-01-03,153.81,161.48,152.29,159.71,341698,153.81,161.48,152.29,159.71,341698,0.0,1.0
2022-01-04,155.35,157.62,152.47,152.47,236190,155.35,157.62,152.47,152.47,236190,0.0,1.0
2022-01-05,143.31,155.41,142.79,155.31,513717,143.31,155.41,142.79,155.31,513717,0.0,1.0
2022-01-06,143.0,144.48,135.295,143.03,1207058,143.0,144.48,135.295,143.03,1207058,0.0,1.0
2022-01-07,137.82,143.39,137.23,141.15,497380,137.82,143.39,137.23,141.15,497380,0.0,1.0
2022-01-10,136.95,137.31,132.79,136.89,962425,136.95,137.31,132.79,136.89,962425,0.0,1.0
2022-01-11,135.74,137.0,133.79,135.96,858958,135.74,137.0,133.79,135.96,858958,0.0,1.0
2022-01-12,133.91,138.14,133.42,136.55,460311,133.91,138.14,133.42,136.55,460311,0.0,1.0
2022-01-13,131.06,138.54,130.26,134.59,2737065,131.06,138.54,130.26,134.59,2737065,0.0,1.0
2022-01-14,133.53,133.645,127.28,128.79,609656,133.53,133.645,127.28,128.79,609656,0.0,1.0
2022-01-18,129.68,134.58,129.47,131.0,539021,129.68,134.58,129.47,131.0,539021,0.0,1.0
2022-01-19,127.0,131.14,124.45,130.93,561608,127.0,131.14,124.45,130.93,561608,0.0,1.0
2022-01-20,125.66,130.76,125.37,127.45,640466,125.66,130.76,125.37,127.45,640466,0.0,1.0
2022-01-21,120.56,125.91,119.93,123.44,619513,120.56,125.91,119.93,123.44,619513,0.0,1.0
2022-01-24,121.86,121.99,113.325,116.88,968826,121.86,121.99,113.325,116.88,968826,0.0,1.0
2022-01-25,117.8,121.4999,116.52,120.0,386800,117.8,121.4999,116.52,120.0,386800,0.0,1.0
2022-01-26,114.76,123.03,113.3,119.76,371598,114.76,123.03,113.3,119.76,371598,0.0,1.0
2022-01-27,110.59,118.26,109.25,117.02,292962,110.59,118.26,109.25,117.02,292962,0.0,1.0
2022-01-28,115.61,115.8,108.29,110.09,470037,115.61,115.8,108.29,110.09,470037,0.0,1.0
2022-01-31,121.87,121.96,114.31,114.31,517979,121.87,121.96,114.31,114.31,517979,0.0,1.0
2022-02-01,125.13,125.41,120.0,121.83,470913,125.13,125.41,120.0,121.83,470913,0.0,1.0
2022-02-02,121.16,126.76,121.15,126.37,380286,121.16,126.76,121.15,126.37,380286,0.0,1.0
2022-02-03,117.39,121.265,116.36,120.46,306955,117.39,121.265,116.36,120.46,306955,0.0,1.0
2022-02-04,117.23,118.49,115.0,115.73,301012,117.23,118.49,115.0,115.73,301012,0.0,1.0
2022-02-07,116.47,119.265,115.77,117.12,348357,116.47,119.265,115.77,117.12,348357,0.0,1.0
2022-02-08,120.09,120.779,115.43,115.43,317643,120.09,120.779,115.43,115.43,317643,0.0,1.0
2022-02-09,122.85,124.13,121.07,121.54,411648,122.85,124.13,121.07,121.54,411648,0.0,1.0
2022-02-10,121.3,127.01,119.99,121.11,459520,121.3,127.01,119.99,121.11,459520,0.0,1.0
2022-02-11,117.57,122.41,116.02,120.53,370146,117.57,122.41,116.02,120.53,370146,0.0,1.0
2022-02-14,117.3,119.265,115.1,117.98,350562,117.3,119.265,115.1,117.98,350562,0.0,1.0
2022-02-15,121.8,122.09,117.1,117.1,201699,121.8,122.09,117.1,117.1,201699,0.0,1.0
2022-02-16,122.83,123.911,120.7,121.48,184141,122.83,123.911,120.7,121.48,184141,0.0,1.0
2022-02-17,120.81,122.54,119.875,120.77,347576,120.81,122.54,119.875,120.77,347576,0.0,1.0
2022-02-18,117.5,121.58,116.74,120.13,315665,117.5,121.58,116.74,120.13,315665,0.0,1.0
2022-02-22,112.37,119.29,111.81,116.84,498190,112.37,119.29,111.81,116.84,498190,0.0,1.0
2022-02-23,109.54,114.31,108.8,113.06,452507,109.54,114.31,108.8,113.06,452507,0.0,1.0
2022-02-24,122.54,124.315,109.91,111.54,803860,122.54,124.315,109.91,111.54,803860,0.0,1.0
2022-02-25,129.58,131.02,122.54,123.29,620548,129.58,131.02,122.54,123.29,620548,0.0,1.0
2022-02-28,144.4,145.31,127.01,127.01,1184082,144.4,145.31,127.01,127.01,1184082,0.0,1.0
2022-03-01,143.04,146.962,139.18,144.4,785527,143.04,146.962,139.18,144.4,785527,0.0,1.0
2022-03-02,148.95,149.46,144.0,145.41,447326,148.95,149.46,144.0,145.41,447326,0.0,1.0
2022-03-03,144.45,150.42,142.37,150.42,521238,144.45,150.42,142.37,150.42,521238,0.0,1.0
2022-03-04,143.78,145.31,140.64,144.2,362055,143.78,145.31,140.64,144.2,362055,0.0,1.0
2022-03-07,146.53,149.88,144.25,144.73,539858,146.53,149.88,144.25,144.73,539858,0.0,1.0
2022-03-08,161.33,164.985,147.01,147.46,1078972,161.33,164.985,147.01,147.46,1078972,0.0,1.0
2022-03-09,168.31,171.125,161.6,162.32,834001,168.31,171.125,161.6,162.32,834001,0.0,1.0
2022-03-10,169.88,171.555,163.98,165.64,624458,169.88,171.555,163.98,165.64,624458,0.0,1.0
2022-03-11,175.07,177.46,168.278,173.75,628627,175.07,177.46,168.278,173.75,628627,0.0,1.0
2022-03-14,163.68,175.93,159.48,174.5,617367,163.68,175.93,159.48,174.5,617367,0.0,1.0
2022-03-15,158.78,163.3,154.39,161.77,572456,158.78,163.3,154.39,161.77,572456,0.0,1.0
2022-03-16,162.79,167.68,159.78,161.12,651074,162.79,167.68,159.78,161.12,651074,0.0,1.0
2022-03-17,168.75,169.18,160.595,162.51,424323,168.75,169.18,160.595,162.51,424323,0.0,1.0
2022-03-18,170.33,171.735,166.89,170.98,525675,170.33,171.735,166.89,170.98,525675,0.0,1.0
2022-03-21,169.81,173.75,167.1,170.19,227275,169.81,173.75,167.1,170.19,227275,0.0,1.0
2022-03-22,171.24,173.96,169.995,170.0,254349,171.24,173.96,169.995,170.0,254349,0.0,1.0
2022-03-23,172.94,173.985,168.22,170.0,301319,172.94,173.985,168.22,170.0,301319,0.0,1.0
2022-03-24,186.18,186.48,173.875,174.06,729651,186.18,186.48,173.875,174.06,729651,0.0,1.0
2022-03-25,186.47,186.72,182.06,186.11,470184,186.47,186.72,182.06,186.11,470184,0.0,1.0
2022-03-28,167.67,177.47,160.011,176.86,3032536,167.67,177.47,160.011,176.86,3032536,0.0,1.0
2022-03-29,174.74,175.7,165.62,168.0,7218388,174.74,175.7,165.62,168.0,7218388,0.0,1.0
2022-03-30,173.4,177.86,170.32,174.2,712098,173.4,177.86,170.32,174.2,712098,0.0,1.0
2022-03-31,171.77,177.7,170.85,172.76,535972,171.77,177.7,170.85,172.76,535972,0.0,1.0
2022-04-01,174.56,176.84,171.571,173.45,516676,174.56,176.84,171.571,173.45,516676,0.0,1.0
2022-04-04,179.73,179.77,171.58,173.85,550140,179.73,179.77,171.58,173.85,550140,0.0,1.0
2022-04-05,178.82,181.7,174.7711,180.04,453295,178.82,181.7,174.7711,180.04,453295,0.0,1.0
2022-04-06,175.73,179.3,173.49,175.67,531592,175.73,179.3,173.49,175.67,531592,0.0,1.0
2022-04-07,170.8,175.39,167.84,174.52,547395,170.8,175.39,167.84,174.52,547395,0.0,1.0
2022-04-08,174.14,174.37,169.32,172.0,466936,174.14,174.37,169.32,172.0,466936,0.0,1.0
2022-04-11,173.15,174.78,171.26,172.91,538100,173.15,174.78,171.26,172.91,538100,0.0,1.0
2022-04-12,174.85,180.95,174.59,176.29,518563,174.85,180.95,174.59,176.29,518563,0.0,1.0
2022-04-13,177.38,177.74,173.91,174.88,212040,177.38,177.74,173.91,174.88,212040,0.0,1.0
2022-04-14,179.02,179.69,175.13,177.82,340182,179.02,179.69,175.13,177.82,340182,0.0,1.0
2022-04-18,183.25,184.1399,179.71,179.87,485782,183.25,184.1399,179.71,179.87,485782,0.0,1.0
2022-04-19,179.03,184.79,176.91,181.84,360265,179.03,184.79,176.91,181.84,360265,0.0,1.0
2022-04-20,172.11,182.0339,171.73,180.65,437727,172.11,182.0339,171.73,180.65,437727,0.0,1.0
2022-04-21,159.19,175.4,158.58,173.91,578681,159.19,175.4,158.58,173.91,578681,0.0,1.0
2022-04-22,156.67,162.93,155.2,158.62,387800,156.67,162.93,155.2,158.62,387800,0.0,1.0
2022-04-25,157.71,157.96,152.1064,154.18,389324,157.71,157.96,152.1064,154.18,389324,0.0,1.0
2022-04-26,152.48,157.82,151.7,157.0,256010,152.48,157.82,151.7,157.0,256010,0.0,1.0
2022-04-27,151.96,155.855,150.025,153.08,392839,151.96,155.855,150.025,153.08,392839,0.0,1.0
2022-04-28,155.33,158.41,150.66,152.23,497188,155.33,158.41,150.66,152.23,497188,0.0,1.0
2022-04-29,168.82,172.99,157.92,159.92,1158525,168.82,172.99,157.92,159.92,1158525,0.0,1.0
2022-05-02,168.52,169.77,161.43,168.62,702334,168.52,169.77,161.43,168.62,702334,0.0,1.0
2022-05-03,173.62,175.39,166.43,166.57,559354,173.62,175.39,166.43,166.57,559354,0.0,1.0
2022-05-04,185.79,186.81,172.68,174.44,644638,185.79,186.81,172.68,174.44,644638,0.0,1.0
2022-05-05,179.21,190.18,176.26,183.08,654802,179.21,190.18,176.26,183.08,654802,0.0,1.0
2022-05-06,169.07,180.19,167.51,180.19,644352,169.07,180.19,167.51,180.19,644352,0.0,1.0
2022-05-09,162.65,167.805,161.31,165.28,561971,162.65,167.805,161.31,165.28,561971,0.0,1.0
2022-05-10,165.61,167.22,158.66,164.9,425918,165.61,167.22,158.66,164.9,425918,0.0,1.0
2022-05-11,160.46,170.03,160.21,165.36,352066,160.46,170.03,160.21,165.36,352066,0.0,1.0
2022-05-12,161.01,163.38,156.74,159.16,409117,161.01,163.38,156.74,159.16,409117,0.0,1.0
2022-05-13,168.39,169.84,163.7,163.7,389114,168.39,169.84,163.7,163.7,389114,0.0,1.0
2022-05-16,166.21,169.0184,164.46,166.55,211346,166.21,169.0184,164.46,166.55,211346,0.0,1.0
2022-05-17,177.97,178.06,169.49,173.25,365056,177.97,178.06,169.49,173.25,365056,0.0,1.0
2022-05-18,171.17,178.62,169.42,176.78,320946,171.17,178.62,169.42,176.78,320946,0.0,1.0
2022-05-19,172.38,176.625,168.44,168.44,353724,172.38,176.625,168.44,168.44,353724,0.0,1.0
2022-05-20,171.53,174.23,166.52,174.23,312490,171.53,174.23,166.52,174.23,312490,0.0,1.0
2022-05-23,177.47,179.57,172.0,173.08,312090,177.47,179.57,172.0,173.08,312090,0.0,1.0
2022-05-24,175.2,175.56,168.83,173.58,394258,175.2,175.56,168.83,173.58,394258,0.0,1.0
2022-05-25,174.98,175.87,170.71,174.13,342841,174.98,175.87,170.71,174.13,342841,0.0,1.0
2022-05-26,177.53,181.86,174.54,177.15,320544,177.53,181.86,174.54,177.15,320544,0.0,1.0
2022-05-27,184.57,184.64,176.67,178.82,512839,184.57,184.64,176.67,178.82,512839,0.0,1.0
2022-05-31,175.88,184.95,173.82,184.95,495901,175.88,184.95,173.82,184.95,495901,0.0,1.0
2022-06-01,177.58,179.7799,173.94,177.76,303661,177.58,179.7799,173.94,177.76,303661,0.0,1.0
2022-06-02,183.94,184.68,177.54,177.54,290202,183.94,184.68,177.54,177.54,290202,0.0,1.0
2022-06-03,184.57,187.44,181.55,181.55,258816,184.57,187.44,181.55,181.55,258816,0.0,1.0
2022-06-06,187.88,191.44,184.61,188.48,296084,187.88,191.44,184.61,188.48,296084,0.0,1.0
2022-06-07,191.77,192.0,183.73,184.9,241074,191.77,192.0,183.73,184.9,241074,0.0,1.0
2022-06-08,186.46,192.925,185.81,186.08,259037,186.46,192.925,185.81,186.08,259037,0.0,1.0
2022-06-09,178.33,186.965,177.43,184.31,360655,178.33,186.965,177.43,184.31,360655,0.0,1.0
2022-06-10,177.77,181.92,171.015,178.26,483406,177.77,181.92,171.015,178.26,483406,0.0,1.0
2022-06-13,163.27,171.77,161.91,171.13,303915,163.27,171.77,161.91,171.13,303915,0.0,1.0
2022-06-14,163.58,167.2,160.44,164.26,360013,163.58,167.2,160.44,164.26,360013,0.0,1.0
2022-06-15,165.93,166.86,161.15,165.39,310725,165.93,166.86,161.15,165.39,310725,0.0,1.0
2022-06-16,158.91,165.0,157.43,162.3,334125,158.91,165.0,157.43,162.3,334125,0.0,1.0
2022-06-17,162.5,165.33,159.62,162.5,734063,162.5,165.33,159.62,162.5,734063,0.0,1.0
2022-06-21,162.24,167.79,162.04,164.91,310850,162.24,167.79,162.04,164.91,310850,0.0,1.0
2022-06-22,157.25,162.78,155.0,161.2,410526,157.25,162.78,155.0,161.2,410526,0.0,1.0
2022-06-23,151.32,161.245,149.58,159.41,878405,151.32,161.245,149.58,159.41,878405,0.0,1.0
2022-06-24,164.18,164.79,152.26,153.0,944726,164.18,164.79,152.26,153.0,944726,0.0,1.0
2022-06-27,166.13,167.865,161.035,167.23,344303,166.13,167.865,161.035,167.23,344303,0.0,1.0
2022-06-28,162.31,171.15,161.63,169.12,253392,162.31,171.15,161.63,169.12,253392,0.0,1.0
2022-06-29,160.05,163.6,157.23,163.6,205280,160.05,163.6,157.23,163.6,205280,0.0,1.0
2022-06-30,167.38,168.025,156.4,156.4,523019,167.38,168.025,156.4,156.4,523019,0.0,1.0
2022-07-01,157.56,166.87,150.57,165.41,574518,157.56,166.87,150.57,165.41,574518,0.0,1.0
2022-07-05,157.42,157.57,148.53,154.46,454255,157.42,157.57,148.53,154.46,454255,0.0,1.0
2022-07-06,153.3,159.045,150.51,156.68,296159,153.3,159.045,150.51,156.68,296159,0.0,1.0
2022-07-07,161.83,163.87,156.54,157.0,411582,161.83,163.87,156.54,157.0,411582,0.0,1.0
2022-07-08,169.55,169.85,159.67,161.68,344947,169.55,169.85,159.67,161.68,344947,0.0,1.0
2022-07-11,164.01,167.35,163.895,167.35,268495,164.01,167.35,163.895,167.35,268495,0.0,1.0
2022-07-12,159.02,163.5,157.92,162.59,314867,159.02,163.5,157.92,162.59,314867,0.0,1.0
2022-07-13,160.51,163.54,154.9,156.46,252084,160.51,163.54,154.9,156.46,252084,0.0,1.0
2022-07-14,149.37,157.46,145.7,155.7,400394,149.37,157.46,145.7,155.7,400394,0.0,1.0
2022-07-15,148.51,151.78,145.0,151.78,467000,148.51,151.78,145.0,151.78,467000,0.0,1.0
2022-07-18,146.81,156.3299,146.535,152.44,610870,146.81,156.3299,146.535,152.44,610870,0.0,1.0
2022-07-19,155.98,156.19,147.78,148.33,334358,155.98,156.19,147.78,148.33,334358,0.0,1.0
2022-07-20,162.98,164.31,153.7,155.68,565271,162.98,164.31,153.7,155.68,565271,0.0,1.0
2022-07-21,167.51,168.17,160.75,160.75,658106,167.51,168.17,160.75,160.75,658106,0.0,1.0
2022-07-22,163.08,167.78,161.18,167.54,251711,163.08,167.78,161.18,167.54,251711,0.0,1.0
2022-07-25,166.47,166.69,159.01,163.56,255806,166.47,166.69,159.01,163.56,255806,0.0,1.0
2022-07-26,166.58,167.5,162.4,166.48,234884,166.58,167.5,162.4,166.48,234884,0.0,1.0
2022-07-27,169.37,170.1,164.325,168.48,319008,169.37,170.1,164.325,168.48,319008,0.0,1.0
2022-07-28,179.2,182.79,175.21,176.57,396312,179.2,182.79,175.21,176.57,396312,0.0,1.0
2022-07-29,195.09,199.17,175.62,178.94,879775,195.09,199.17,175.62,178.94,879775,0.0,1.0
2022-08-01,189.86,196.54,186.1515,196.54,632687,189.86,196.54,186.1515,196.54,632687,0.0,1.0
2022-08-02,193.07,198.25,187.01,191.38,475067,193.07,198.25,187.01,191.38,475067,0.0,1.0
2022-08-03,189.0,192.87,186.46,192.87,354487,189.0,192.87,186.46,192.87,354487,0.0,1.0
2022-08-04,195.73,199.86,189.72,190.0,411389,195.73,199.86,189.72,190.0,411389,0.0,1.0
2022-08-05,201.92,204.97,193.01,193.01,446230,201.92,204.97,193.01,193.01,446230,0.0,1.0
2022-08-08,203.2,206.9194,202.2,203.02,362454,203.2,206.9194,202.2,203.02,362454,0.0,1.0
2022-08-09,200.68,204.56,199.21,202.71,313715,200.68,204.56,199.21,202.71,313715,0.0,1.0
2022-08-10,209.86,211.45,203.05,205.52,421084,209.86,211.45,203.05,205.52,421084,0.0,1.0
2022-08-11,203.31,214.14,202.9,211.54,434185,203.31,214.14,202.9,211.54,434185,0.0,1.0
2022-08-12,202.61,204.88,199.42,203.0,620137,202.61,204.88,199.42,203.0,620137,0.0,1.0
2022-08-15,205.0,206.035,199.52,201.28,271803,205.0,206.035,199.52,201.28,271803,0.0,1.0
2022-08-16,208.14,208.2,200.58,204.5,366460,208.14,208.2,200.58,204.5,366460,0.0,1.0
2022-08-17,195.87,205.74,195.81,204.97,434108,195.87,205.74,195.81,204.97,434108,0.0,1.0
2022-08-18,197.75,200.02,193.48,196.59,361399,197.75,200.02,193.48,196.59,361399,0.0,1.0
2022-08-19,196.23,196.75,191.1,196.45,295402,196.23,196.75,191.1,196.45,295402,0.0,1.0
2022-08-22,193.11,193.44,189.75,191.05,254836,193.11,193.44,189.75,191.05,254836,0.0,1.0
2022-08-23,200.0,202.6183,195.71,195.71,315401,200.0,202.6183,195.71,195.71,315401,0.0,1.0
2022-08-24,202.95,204.8,199.31,200.0,191767,202.95,204.8,199.31,200.0,191767,0.0,1.0
2022-08-25,203.3,207.35,199.96,205.83,337835,203.3,207.35,199.96,205.83,337835,0.0,1.0
2022-08-26,195.35,205.0,194.52,203.29,239465,195.35,205.0,194.52,203.29,239465,0.0,1.0
2022-08-29,194.59,197.37,191.0,193.56,237150,194.59,197.37,191.0,193.56,237150,0.0,1.0
2022-08-30,191.95,197.37,189.7,196.41,248470,191.95,197.37,189.7,196.41,248470,0.0,1.0
2022-08-31,193.86,195.38,189.19,191.22,216637,193.86,195.38,189.19,191.22,216637,0.0,1.0
2022-09-01,184.94,191.29,182.96,191.29,346629,184.94,191.29,182.96,191.29,346629,0.0,1.0
2022-09-02,182.45,190.34,180.52,187.43,260880,182.45,190.34,180.52,187.43,260880,0.0,1.0
2022-09-06,186.0,186.52,179.915,183.82,238578,186.0,186.52,179.915,183.82,238578,0.0,1.0
2022-09-07,196.21,196.75,183.94,183.94,504826,196.21,196.75,183.94,183.94,504826,0.0,1.0
2022-09-08,200.48,200.72,192.08,192.62,325431,200.48,200.72,192.08,192.62,325431,0.0,1.0
2022-09-09,200.78,203.42,197.35,201.7,252626,200.78,203.42,197.35,201.7,252626,0.0,1.0
2022-09-12,200.77,203.72,198.41,203.0,316468,200.77,203.72,198.41,203.0,316468,0.0,1.0
2022-09-13,196.26,200.0,193.27,193.99,198056,196.26,200.0,193.27,193.99,198056,0.0,1.0
2022-09-14,206.36,207.3,194.62,196.68,360548,206.36,207.3,194.62,196.68,360548,0.0,1.0
2022-09-15,208.74,218.95,206.91,218.59,680233,208.74,218.95,206.91,218.59,680233,0.0,1.0
2022-09-16,201.34,208.295,198.7,204.05,617023,201.34,208.295,198.7,204.05,617023,0.0,1.0
2022-09-19,205.65,205.85,197.77,197.94,248647,205.65,205.85,197.77,197.94,248647,0.0,1.0
2022-09-20,195.67,205.05,194.5543,205.04,266884,195.67,205.05,194.5543,205.04,266884,0.0,1.0
2022-09-21,197.82,204.545,195.92,197.63,250381,197.82,204.545,195.92,197.63,250381,0.0,1.0
2022-09-22,189.68,197.25,187.35,196.46,379182,189.68,197.25,187.35,196.46,379182,0.0,1.0
2022-09-23,176.07,186.73,174.375,186.73,574565,176.07,186.73,174.375,186.73,574565,0.0,1.0
2022-09-26,176.9,180.135,172.52,174.37,341345,176.9,180.135,172.52,174.37,341345,0.0,1.0
2022-09-27,179.35,184.0,177.21,180.16,324739,179.35,184.0,177.21,180.16,324739,0.0,1.0
2022-09-28,187.84,189.39,177.43,180.27,378853,187.84,189.39,177.43,180.27,378853,0.0,1.0
2022-09-29,183.33,185.05,178.35,184.58,426128,183.33,185.05,178.35,184.58,426128,0.0,1.0
2022-09-30,184.35,192.06,182.0,182.0,380705,184.35,192.06,182.0,182.0,380705,0.0,1.0
2022-10-03,192.71,194.03,185.63,187.99,266915,192.71,194.03,185.63,187.99,266915,0.0,1.0
2022-10-04,201.13,201.57,195.745,196.78,264343,201.13,201.57,195.745,196.78,264343,0.0,1.0
2022-10-05,200.98,202.86,198.005,198.11,291810,200.98,202.86,198.005,198.11,291810,0.0,1.0
2022-10-06,202.83,204.95,199.74,200.14,192683,202.83,204.95,199.74,200.14,192683,0.0,1.0
2022-10-07,196.77,201.51,195.33,200.19,224695,196.77,201.51,195.33,200.19,224695,0.0,1.0
2022-10-10,197.64,198.42,193.95,196.88,154002,197.64,198.42,193.95,196.88,154002,0.0,1.0
2022-10-11,198.28,204.48,194.13,196.56,358510,198.28,204.48,194.13,196.56,358510,0.0,1.0
2022-10-12,195.77,197.25,191.8361,196.93,278033,195.77,197.25,191.8361,196.93,278033,0.0,1.0
2022-10-13,198.76,199.88,188.3,190.66,300450,198.76,199.88,188.3,190.66,300450,0.0,1.0
2022-10-14,183.18,200.19,182.81,199.58,292085,183.18,200.19,182.81,199.58,292085,0.0,1.0
2022-10-17,192.43,196.105,187.95,188.25,271123,192.43,196.105,187.95,188.25,271123,0.0,1.0
2022-10-18,193.92,202.0312,189.19,197.48,427585,193.92,202.0312,189.19,197.48,427585,0.0,1.0
2022-10-19,195.04,199.05,189.495,199.05,386681,195.04,199.05,189.495,199.05,386681,0.0,1.0
2022-10-20,196.94,203.0325,194.0,196.03,314866,196.94,203.0325,194.0,196.03,314866,0.0,1.0
2022-10-21,202.6,204.78,192.97,198.65,265227,202.6,204.78,192.97,198.65,265227,0.0,1.0
2022-10-24,202.11,204.2588,198.82,201.44,331833,202.11,204.2588,198.82,201.44,331833,0.0,1.0
2022-10-25,204.89,209.43,200.98,200.98,320591,204.89,209.43,200.98,200.98,320591,0.0,1.0
2022-10-26,205.8,207.05,201.52,206.48,338748,205.8,207.05,201.52,206.48,338748,0.0,1.0
2022-10-27,204.16,209.04,202.56,206.0,707911,204.16,209.04,202.56,206.0,707911,0.0,1.0
2022-10-28,212.66,213.429,186.52,202.0,833772,212.66,213.429,186.52,202.0,833772,0.0,1.0
2022-10-31,222.88,226.865,213.405,216.32,1031788,222.88,226.865,213.405,216.32,1031788,0.0,1.0
2022-11-01,229.15,231.08,219.1901,228.04,425350,229.15,231.08,219.1901,228.04,425350,0.0,1.0
2022-11-02,218.94,230.84,216.94,229.27,332955,218.94,230.84,216.94,229.27,332955,0.0,1.0
2022-11-03,232.28,236.74,216.0641,218.35,633869,232.28,236.74,216.0641,218.35,633869,0.0,1.0
2022-11-04,230.56,240.97,223.8665,237.82,467998,230.56,240.97,223.8665,237.82,467998,0.0,1.0
2022-11-07,235.52,237.485,228.7,232.66,286589,235.52,237.485,228.7,232.66,286589,0.0,1.0
2022-11-08,239.47,242.585,231.39,236.71,263974,239.47,242.585,231.39,236.71,263974,0.0,1.0
2022-11-09,154.31,205.14,152.5701,203.61,3334794,154.31,205.14,152.5701,203.61,3334794,0.0,1.0
2022-11-10,141.99,162.0,124.28,161.33,4375279,141.99,162.0,124.28,161.33,4375279,0.0,1.0
2022-11-11,139.44,150.42,139.43,145.74,1721273,139.44,150.42,139.43,145.74,1721273,0.0,1.0
2022-11-14,131.0,137.46,125.4,136.51,1976216,131.0,137.46,125.4,136.51,1976216,0.0,1.0
2022-11-15,126.49,136.44,125.62,136.31,1498765,126.49,136.44,125.62,136.31,1498765,0.0,1.0
2022-11-16,125.28,128.45,124.21,125.72,1068517,125.28,128.45,124.21,125.72,1068517,0.0,1.0
2022-11-17,122.53,126.905,120.81,123.32,1133571,122.53,126.905,120.81,123.32,1133571,0.0,1.0
2022-11-18,126.32,126.39,118.01,121.68,1244705,126.32,126.39,118.01,121.68,1244705,0.0,1.0
2022-11-21,129.13,130.35,124.58,126.23,900955,129.13,130.35,124.58,126.23,900955,0.0,1.0
2022-11-22,132.56,132.95,124.49,126.87,1191753,132.56,132.95,124.49,126.87,1191753,0.0,1.0
2022-11-23,131.67,135.57,130.52,133.28,611104,131.67,135.57,130.52,133.28,611104,0.0,1.0
2022-11-25,135.28,137.14,131.23,131.24,389043,135.28,137.14,131.23,131.24,389043,0.0,1.0
2022-11-28,133.33,140.0,132.2997,133.69,639308,133.33,140.0,132.2997,133.69,639308,0.0,1.0
2022-11-29,136.4,139.41,133.6,134.54,722272,136.4,139.41,133.6,134.54,722272,0.0,1.0
2022-11-30,142.99,142.99,136.3063,138.73,974510,142.99,142.99,136.3063,138.73,974510,0.0,1.0
2022-12-01,137.29,145.11,137.25,143.52,744522,137.29,145.11,137.25,143.52,744522,0.0,1.0
2022-12-02,140.44,141.54,132.53,136.81,555253,140.44,141.54,132.53,136.81,555253,0.0,1.0
2022-12-05,136.33,141.62,135.8179,139.62,498734,136.33,141.62,135.8179,139.62,498734,0.0,1.0
2022-12-06,134.13,136.96,131.701,135.69,517155,134.13,136.96,131.701,135.69,517155,0.0,1.0
2022-12-07,134.97,137.15,132.53,133.74,404967,134.97,137.15,132.53,133.74,404967,0.0,1.0
2022-12-08,118.17,126.72,112.0,125.5,3840145,118.17,126.72,112.0,125.5,3840145,0.0,1.0
2022-12-09,117.2,121.36,115.57,118.5,7532931,117.2,121.36,115.57,118.5,7532931,0.0,1.0
2022-12-12,119.0,120.09,117.32,118.04,1719095,119.0,120.09,117.32,118.04,1719095,0.0,1.0
2022-12-13,120.56,121.5,116.75,121.0,1459321,120.56,121.5,116.75,121.0,1459321,0.0,1.0
2022-12-14,119.3,121.95,118.55,121.85,865956,119.3,121.95,118.55,121.85,865956,0.0,1.0
2022-12-15,115.46,120.02,113.94,118.36,1094828,115.46,120.02,113.94,118.36,1094828,0.0,1.0
2022-12-16,116.58,117.265,112.61,114.75,2031067,116.58,117.265,112.61,114.75,2031067,0.0,1.0
2022-12-19,112.69,119.26,111.74,118.14,890114,112.69,119.26,111.74,118.14,890114,0.0,1.0
2022-12-20,112.43,114.91,111.31,112.9,851167,112.43,114.91,111.31,112.9,851167,0.0,1.0
2022-12-21,114.77,114.78,111.43,113.23,1426735,114.77,114.78,111.43,113.23,1426735,0.0,1.0
2022-12-22,112.08,113.95,107.68,113.95,884967,112.08,113.95,107.68,113.95,884967,0.0,1.0
2022-12-23,112.71,114.5,111.06,112.77,1679807,112.71,114.5,111.06,112.77,1679807,0.0,1.0
2022-12-27,111.65,113.53,109.83,112.43,609851,111.65,113.53,109.83,112.43,609851,0.0,1.0
2022-12-28,109.04,113.31,108.86,111.75,598165,109.04,113.31,108.86,111.75,598165,0.0,1.0
2022-12-29,113.18,113.85,109.01,110.67,422425,113.18,113.85,109.01,110.67,422425,0.0,1.0
2022-12-30,115.23,116.06,112.51,112.51,673190,115.23,116.06,112.51,112.51,673190,0.0,1.0
2023-01-03,114.93,117.01,111.7822,114.86,585889,114.93,117.01,111.7822,114.86,585889,0.0,1.0
2023-01-04,119.19,119.71,114.3617,118.51,1453797,119.19,119.71,114.3617,118.51,1453797,0.0,1.0
2023-01-05,117.34,120.0,117.0,118.98,717987,117.34,120.0,117.0,118.98,717987,0.0,1.0
2023-01-06,121.95,121.98,117.25,118.77,782657,121.95,121.98,117.25,118.77,782657,0.0,1.0
2023-01-09,123.0,125.0,121.84,123.74,763807,123.0,125.0,121.84,123.74,763807,0.0,1.0
2023-01-10,127.35,127.785,121.62,122.89,758352,127.35,127.785,121.62,122.89,758352,0.0,1.0
2023-01-11,127.42,131.24,126.52,129.45,652487,127.42,131.24,126.52,129.45,652487,0.0,1.0
2023-01-12,133.71,133.91,127.6541,128.35,787029,133.71,133.91,127.6541,128.35,787029,0.0,1.0
2023-01-13,132.98,135.27,130.36,133.57,523662,132.98,135.27,130.36,133.57,523662,0.0,1.0
2023-01-17,130.36,134.74,129.53,133.19,710502,130.36,134.74,129.53,133.19,710502,0.0,1.0
2023-01-18,129.45,134.95,129.05,131.27,489248,129.45,134.95,129.05,131.27,489248,0.0,1.0
2023-01-19,125.66,130.21,123.57,130.21,563132,125.66,130.21,123.57,130.21,563132,0.0,1.0
2023-01-20,127.23,128.74,124.93,127.01,621429,127.23,128.74,124.93,127.01,621429,0.0,1.0
2023-01-23,131.28,131.51,126.895,127.46,375906,131.28,131.51,126.895,127.46,375906,0.0,1.0
2023-01-24,128.33,132.26,127.48,131.43,352569,128.33,132.26,127.48,131.43,352569,0.0,1.0
2023-01-25,125.44,127.145,124.72,126.36,489928,125.44,127.145,124.72,126.36,489928,0.0,1.0
2023-01-26,128.49,129.03,124.7201,127.36,514177,128.49,129.03,124.7201,127.36,514177,0.0,1.0
2023-01-27,127.83,128.82,126.19,127.02,223104,127.83,128.82,126.19,127.02,223104,0.0,1.0
2023-01-30,125.8,128.63,125.43,126.65,496745,125.8,128.63,125.43,126.65,496745,0.0,1.0
2023-01-31,133.98,134.4,125.3918,125.55,735341,133.98,134.4,125.3918,125.55,735341,0.0,1.0
2023-02-01,137.69,140.0,132.5,132.5,734040,137.69,140.0,132.5,132.5,734040,0.0,1.0
2023-02-02,138.01,141.57,135.7533,139.41,688187,138.01,141.57,135.7533,139.41,688187,0.0,1.0
2023-02-03,138.16,140.88,135.93,137.21,449934,138.16,140.88,135.93,137.21,449934,0.0,1.0
2023-02-06,136.64,139.48,133.406,137.44,380674,136.64,139.48,133.406,137.44,380674,0.0,1.0
2023-02-07,138.23,138.5,134.59,136.62,354438,138.23,138.5,134.59,136.62,354438,0.0,1.0
2023-02-08,134.41,139.96,133.39,138.14,342119,134.41,139.96,133.39,138.14,342119,0.0,1.0
2023-02-09,134.51,137.2,133.52,136.5,406263,134.51,137.2,133.52,136.5,406263,0.0,1.0
2023-02-10,136.97,137.61,133.55,134.79,441106,136.97,137.61,133.55,134.79,441106,0.0,1.0
2023-02-13,131.65,137.34,131.59,136.72,643386,131.65,137.34,131.59,136.72,643386,0.0,1.0
2023-02-14,134.09,134.97,129.15,130.27,404566,134.09,134.97,129.15,130.27,404566,0.0,1.0
2023-02-15,137.23,138.205,132.2,133.92,434444,137.23,138.205,132.2,133.92,434444,0.0,1.0
2023-02-16,133.08,138.5421,132.905,135.47,509127,133.08,138.5421,132.905,135.47,509127,0.0,1.0
2023-02-17,132.27,134.75,130.83,133.51,559993,132.27,134.75,130.83,133.51,559993,0.0,1.0
2023-02-21,125.9,132.32,125.84,130.91,561450,125.9,132.32,125.84,130.91,561450,0.0,1.0
2023-02-22,128.63,129.63,125.49,125.49,456723,128.63,129.63,125.49,125.49,456723,0.0,1.0
2023-02-23,130.92,132.555,127.44,131.22,561690,130.92,132.555,127.44,131.22,561690,0.0,1.0
2023-02-24,138.87,140.115,129.325,134.32,1012984,138.87,140.115,129.325,134.32,1012984,0.0,1.0
2023-02-27,135.14,141.3,134.765,139.63,703773,135.14,141.3,134.765,139.63,703773,0.0,1.0
2023-02-28,133.5,136.74,132.8055,135.53,750535,133.5,136.74,132.8055,135.53,750535,0.0,1.0
2023-03-01,135.32,135.88,132.79,133.17,440500,135.32,135.88,132.79,133.17,440500,0.0,1.0
2023-03-02,137.04,138.26,133.23,133.23,484315,137.04,138.26,133.23,133.23,484315,0.0,1.0
2023-03-03,142.93,143.66,136.01,137.85,863295,142.93,143.66,136.01,137.85,863295,0.0,1.0
2023-03-06,148.28,148.69,143.445,143.84,1007713,148.28,148.69,143.445,143.84,1007713,0.0,1.0
2023-03-07,147.7,152.0,147.7,148.78,1206039,147.7,152.0,147.7,148.78,1206039,0.0,1.0
2023-03-08,150.0,152.5,145.0301,147.99,974519,150.0,152.5,145.0301,147.99,974519,0.0,1.0
2023-03-09,143.98,151.95,143.94,149.45,683341,143.98,151.95,143.94,149.45,683341,0.0,1.0
2023-03-10,132.13,143.44,131.11,143.44,1250724,132.13,143.44,131.11,143.44,1250724,0.0,1.0
2023-03-13,116.5,128.41,115.81,128.41,2341510,116.5,128.41,115.81,128.41,2341510,0.0,1.0
2023-03-14,127.33,131.99,121.5,121.54,1385562,127.33,131.99,121.5,121.54,1385562,0.0,1.0
2023-03-15,118.2,123.27,115.66,122.34,973109,118.2,123.27,115.66,122.34,973109,0.0,1.0
2023-03-16,117.49,117.94,113.11,115.42,797580,117.49,117.94,113.11,115.42,797580,0.0,1.0
2023-03-17,102.94,118.61,101.4401,117.01,2080904,102.94,118.61,101.4401,117.01,2080904,0.0,1.0
2023-03-20,109.3,111.21,102.91,104.29,1229664,109.3,111.21,102.91,104.29,1229664,0.0,1.0
2023-03-21,120.24,120.69,113.895,115.14,1075678,120.24,120.69,113.895,115.14,1075678,0.0,1.0
2023-03-22,115.23,122.2,114.99,121.23,947232,115.23,122.2,114.99,121.23,947232,0.0,1.0
2023-03-23,115.88,119.97,113.495,115.64,636224,115.88,119.97,113.495,115.64,636224,0.0,1.0
2023-03-24,111.59,114.36,109.25,112.57,722467,111.59,114.36,109.25,112.57,722467,0.0,1.0
2023-03-27,115.78,117.585,112.5,114.25,706453,115.78,117.585,112.5,114.25,706453,0.0,1.0
2023-03-28,116.79,118.14,115.35,115.41,438828,116.79,118.14,115.35,115.41,438828,0.0,1.0
2023-03-29,119.97,121.19,117.81,118.69,468282,119.97,121.19,117.81,118.69,468282,0.0,1.0
2023-03-30,121.82,123.89,120.495,122.66,425741,121.82,123.89,120.495,122.66,425741,0.0,1.0
2023-03-31,125.4,126.43,123.15,123.15,701214,125.4,126.43,123.15,123.15,701214,0.0,1.0
2023-04-03,122.23,127.78,120.97,125.99,589250,122.23,127.78,120.97,125.99,589250,0.0,1.0
2023-04-04,114.96,123.06,113.33,123.06,636260,114.96,123.06,113.33,123.06,636260,0.0,1.0
2023-04-05,111.54,113.76,106.8401,113.09,859434,111.54,113.76,106.8401,113.09,859434,0.0,1.0
2023-04-06,106.64,111.19,106.395,111.19,681190,106.64,111.19,106.395,111.19,681190,0.0,1.0
2023-04-10,111.54,111.86,105.895,106.08,427265,111.54,111.86,105.895,106.08,427265,0.0,1.0
2023-04-11,112.4,113.65,111.05,111.53,873410,112.4,113.65,111.05,111.53,873410,0.0,1.0
2023-04-12,126.02,127.54,117.01,117.51,1798074,126.02,127.54,117.01,117.51,1798074,0.0,1.0
2023-04-13,127.66,128.41,125.26,125.88,804936,127.66,128.41,125.26,125.88,804936,0.0,1.0
2023-04-14,127.8,128.85,126.63,127.35,706879,127.8,128.85,126.63,127.35,706879,0.0,1.0
2023-04-17,128.11,130.74,126.59,129.82,405215,128.11,130.74,126.59,129.82,405215,0.0,1.0
2023-04-18,128.93,130.6,127.195,128.13,515357,128.93,130.6,127.195,128.13,515357,0.0,1.0
2023-04-19,128.36,128.51,123.9,127.17,438240,128.36,128.51,123.9,127.17,438240,0.0,1.0
2023-04-20,128.83,129.74,125.041,125.9,379281,128.83,129.74,125.041,125.9,379281,0.0,1.0
2023-04-21,129.5,129.9,126.74,129.12,505016,129.5,129.9,126.74,129.12,505016,0.0,1.0
2023-04-24,133.25,134.26,128.83,128.83,401540,133.25,134.26,128.83,128.83,401540,0.0,1.0
2023-04-25,128.97,132.69,128.508,130.86,564270,128.97,132.69,128.508,130.86,564270,0.0,1.0
2023-04-26,128.19,129.545,125.47,127.14,493910,128.19,129.545,125.47,127.14,493910,0.0,1.0
2023-04-27,129.91,130.575,127.73,129.42,495148,129.91,130.575,127.73,129.42,495148,0.0,1.0
2023-04-28,133.1,138.16,129.1169,138.16,954588,133.1,138.16,129.1169,138.16,954588,0.0,1.0
2023-05-01,128.22,131.585,125.1444,131.48,1064324,128.22,131.585,125.1444,131.48,1064324,0.0,1.0
2023-05-02,122.11,127.342,121.93,127.13,813606,122.11,127.342,121.93,127.13,813606,0.0,1.0
2023-05-03,117.3,122.6691,116.48,120.26,806186,117.3,122.6691,116.48,120.26,806186,0.0,1.0
2023-05-04,118.75,118.77,111.76,114.56,1026648,118.75,118.77,111.76,114.56,1026648,0.0,1.0
2023-05-05,126.53,127.28,121.924,122.18,548452,126.53,127.28,121.924,122.18,548452,0.0,1.0
2023-05-08,127.48,131.6504,127.18,129.43,503033,127.48,131.6504,127.18,129.43,503033,0.0,1.0
2023-05-09,124.71,127.81,124.53,126.1,354542,124.71,127.81,124.53,126.1,354542,0.0,1.0
2023-05-10,120.8,127.38,120.33,126.96,373999,120.8,127.38,120.33,126.96,373999,0.0,1.0
2023-05-11,117.71,119.4756,115.5613,118.0,375491,117.71,119.4756,115.5613,118.0,375491,0.0,1.0
2023-05-12,114.28,117.73,112.33,117.56,570939,114.28,117.73,112.33,117.56,570939,0.0,1.0
2023-05-15,115.45,116.775,113.18,115.19,561760,115.45,116.775,113.18,115.19,561760,0.0,1.0
2023-05-16,112.46,115.21,111.46,114.39,459968,112.46,115.21,111.46,114.39,459968,0.0,1.0
2023-05-17,118.28,119.11,111.51,113.25,734533,118.28,119.11,111.51,113.25,734533,0.0,1.0
2023-05-18,119.0,119.12,114.97,117.8,453703,119.0,119.12,114.97,117.8,453703,0.0,1.0
2023-05-19,115.43,120.9,114.03,120.81,625537,115.43,120.9,114.03,120.81,625537,0.0,1.0
2023-05-22,119.78,119.82,115.63,116.4,600287,119.78,119.82,115.63,116.4,600287,0.0,1.0
2023-05-23,116.56,120.745,115.665,118.94,597737,116.56,120.745,115.665,118.94,597737,0.0,1.0
2023-05-24,112.18,115.57,111.44,114.31,560050,112.18,115.57,111.44,114.31,560050,0.0,1.0
2023-05-25,111.07,112.6399,108.92,111.86,527554,111.07,112.6399,108.92,111.86,527554,0.0,1.0
2023-05-26,111.18,111.85,108.31,111.69,521839,111.18,111.85,108.31,111.69,521839,0.0,1.0
2023-05-30,113.13,115.81,111.29,112.27,387173,113.13,115.81,111.29,112.27,387173,0.0,1.0
2023-05-31,109.73,113.17,109.6001,112.53,611042,109.73,113.17,109.6001,112.53,611042,0.0,1.0
2023-06-01,111.47,112.44,106.66,108.77,633845,111.47,112.44,106.66,108.77,633845,0.0,1.0
2023-06-02,121.27,121.28,113.71,114.35,617646,121.27,121.28,113.71,114.35,617646,0.0,1.0
2023-06-05,119.16,122.61,117.52,121.75,359500,119.16,122.61,117.52,121.75,359500,0.0,1.0
2023-06-06,124.11,127.33,117.68,117.68,687308,124.11,127.33,117.68,117.68,687308,0.0,1.0
2023-06-07,132.91,133.54,124.775,125.99,1077716,132.91,133.54,124.775,125.99,1077716,0.0,1.0
2023-06-08,131.99,134.68,128.685,133.25,733181,131.99,134.68,128.685,133.25,733181,0.0,1.0
2023-06-09,131.49,132.7,129.08,132.7,629806,131.49,132.7,129.08,132.7,629806,0.0,1.0
2023-06-12,141.53,142.99,131.765,132.24,1205725,141.53,142.99,131.765,132.24,1205725,0.0,1.0
2023-06-13,145.2,147.46,141.04,141.93,1131069,145.2,147.46,141.04,141.93,1131069,0.0,1.0
2023-06-14,138.73,146.14,136.04,145.89,599403,138.73,146.14,136.04,145.89,599403,0.0,1.0
2023-06-15,147.05,148.7117,138.165,138.25,709639,147.05,148.7117,138.165,138.25,709639,0.0,1.0
2023-06-16,143.59,148.27,141.77,148.27,754095,143.59,148.27,141.77,148.27,754095,0.0,1.0
2023-06-20,150.82,151.1,141.46,142.99,1140675,150.82,151.1,141.46,142.99,1140675,0.0,1.0
2023-06-21,155.23,156.255,146.5,149.06,914999,155.23,156.255,146.5,149.06,914999,0.0,1.0
2023-06-22,151.8,154.557,148.9782,153.54,580483,151.8,154.557,148.9782,153.54,580483,0.0,1.0
2023-06-23,149.34,149.96,147.01,147.28,1259246,149.34,149.96,147.01,147.28,1259246,0.0,1.0
2023-06-26,152.88,155.14,148.76,149.34,575511,152.88,155.14,148.76,149.34,575511,0.0,1.0
2023-06-27,153.33,154.655,150.65,153.35,480157,153.33,154.655,150.65,153.35,480157,0.0,1.0
2023-06-28,154.61,155.5,151.51,152.82,436146,154.61,155.5,151.51,152.82,436146,0.0,1.0
2023-06-29,157.38,159.15,153.74,155.15,416232,157.38,159.15,153.74,155.15,416232,0.0,1.0
2023-06-30,159.79,162.32,157.18,159.5,462220,159.79,162.32,157.18,159.5,462220,0.0,1.0
2023-07-03,157.1,161.27,157.1,160.2,145446,157.1,161.27,157.1,160.2,145446,0.0,1.0
2023-07-05,155.91,157.55,152.49,154.98,419145,155.91,157.55,152.49,154.98,419145,0.0,1.0
2023-07-06,150.31,153.02,146.74,152.87,472279,150.31,153.02,146.74,152.87,472279,0.0,1.0
2023-07-07,155.43,158.97,149.34,150.39,495245,155.43,158.97,149.34,150.39,495245,0.0,1.0
2023-07-10,162.37,162.97,154.8,154.8,501197,162.37,162.97,154.8,154.8,501197,0.0,1.0
2023-07-11,161.19,164.77,159.76,163.49,397508,161.19,164.77,159.76,163.49,397508,0.0,1.0
2023-07-12,161.32,164.12,160.65,160.8,425643,161.32,164.12,160.65,160.8,425643,0.0,1.0
2023-07-13,164.5,165.0,161.5,161.99,434480,164.5,165.0,161.5,161.99,434480,0.0,1.0
2023-07-14,160.72,165.02,159.56,165.02,945292,160.72,165.02,159.56,165.02,945292,0.0,1.0
2023-07-17,167.71,167.97,159.08,162.12,513617,167.71,167.97,159.08,162.12,513617,0.0,1.0
2023-07-18,170.76,171.58,166.4,167.72,402329,170.76,171.58,166.4,167.72,402329,0.0,1.0
2023-07-19,171.97,173.62,169.3001,170.74,455486,171.97,173.62,169.3001,170.74,455486,0.0,1.0
2023-07-20,167.2,173.01,165.39,173.01,445330,167.2,173.01,165.39,173.01,445330,0.0,1.0
2023-07-21,165.55,169.4,163.95,169.4,356411,165.55,169.4,163.95,169.4,356411,0.0,1.0
2023-07-24,163.62,169.3321,162.9,166.78,289726,163.62,169.3321,162.9,166.78,289726,0.0,1.0
2023-07-25,162.93,165.0,161.0,162.52,430495,162.93,165.0,161.0,162.52,430495,0.0,1.0
2023-07-26,161.23,163.82,160.38,161.44,411379,161.23,163.82,160.38,161.44,411379,0.0,1.0
2023-07-27,158.57,162.195,157.2,162.0,615176,158.57,162.195,157.2,162.0,615176,0.0,1.0
2023-07-28,171.26,176.02,166.53,171.26,1328937,171.26,176.02,166.53,171.26,1328937,0.0,1.0
2023-07-31,182.16,182.74,172.63,172.89,975179,182.16,182.74,172.63,172.89,975179,0.0,1.0
2023-08-01,178.98,181.15,175.98,179.88,609470,178.98,181.15,175.98,179.88,609470,0.0,1.0
2023-08-02,171.06,176.1,169.73,173.95,552246,171.06,176.1,169.73,173.95,552246,0.0,1.0
2023-08-03,170.13,171.575,166.645,170.71,331719,170.13,171.575,166.645,170.71,331719,0.0,1.0
2023-08-04,167.2,172.525,167.01,171.61,402736,167.2,172.525,167.01,171.61,402736,0.0,1.0
2023-08-07,163.78,170.17,161.63,168.05,1646549,163.78,170.17,161.63,168.05,1646549,0.0,1.0
2023-08-08,165.76,165.82,159.11,159.38,518977,165.76,165.82,159.11,159.38,518977,0.0,1.0
2023-08-09,167.24,174.22,167.02,170.66,543742,167.24,174.22,167.02,170.66,543742,0.0,1.0
2023-08-10,165.62,171.02,164.5,165.69,267954,165.62,171.02,164.5,165.69,267954,0.0,1.0
2023-08-11,168.42,169.22,163.52,164.91,222003,168.42,169.22,163.52,164.91,222003,0.0,1.0
2023-08-14,169.53,170.17,166.57,168.03,207063,169.53,170.17,166.57,168.03,207063,0.0,1.0
2023-08-15,163.4,168.32,162.7,167.78,299931,163.4,168.32,162.7,167.78,299931,0.0,1.0
2023-08-16,163.81,167.64,160.3654,161.08,378487,163.81,167.64,160.3654,161.08,378487,0.0,1.0
2023-08-17,162.0,167.49,161.7,163.9,305553,162.0,167.49,161.7,163.9,305553,0.0,1.0
2023-08-18,162.19,165.69,160.02,160.06,301152,162.19,165.69,160.02,160.06,301152,0.0,1.0
2023-08-21,164.97,166.335,161.93,162.37,242600,164.97,166.335,161.93,162.37,242600,0.0,1.0
2023-08-22,164.76,167.255,161.825,166.86,239702,164.76,167.255,161.825,166.86,239702,0.0,1.0
2023-08-23,169.26,170.865,163.75,166.22,261654,169.26,170.865,163.75,166.22,261654,0.0,1.0
2023-08-24,164.92,169.0226,164.84,167.4,195928,164.92,169.0226,164.84,167.4,195928,0.0,1.0
2023-08-25,166.01,168.01,162.74,167.29,215534,166.01,168.01,162.74,167.29,215534,0.0,1.0
2023-08-28,170.48,171.0,167.7,168.2,226515,170.48,171.0,167.7,168.2,226515,0.0,1.0
2023-08-29,176.89,177.71,169.82,170.22,434549,176.89,177.71,169.82,170.22,434549,0.0,1.0
2023-08-30,178.43,179.9285,175.73,177.0,353335,178.43,179.9285,175.73,177.0,353335,0.0,1.0
2023-08-31,180.58,182.05,177.1464,178.13,297990,180.58,182.05,177.1464,178.13,297990,0.0,1.0
2023-09-01,183.06,184.65,180.0,182.23,342601,183.06,184.65,180.0,182.23,342601,0.0,1.0
2023-09-05,179.88,182.39,178.42,182.06,345861,179.88,182.39,178.42,182.06,345861,0.0,1.0
2023-09-06,179.34,181.45,177.895,179.63,237360,179.34,181.45,177.895,179.63,237360,0.0,1.0
2023-09-07,176.97,179.005,173.54,177.4,282056,176.97,179.005,173.54,177.4,282056,0.0,1.0
2023-09-08,174.61,177.94,174.57,177.11,299547,174.61,177.94,174.57,177.11,299547,0.0,1.0
2023-09-11,175.19,179.37,174.66,176.58,340898,175.19,179.37,174.66,176.58,340898,0.0,1.0
2023-09-12,176.05,179.43,173.75,174.27,454855,176.05,179.43,173.75,174.27,454855,0.0,1.0
2023-09-13,172.33,175.2898,169.33,175.17,324869,172.33,175.2898,169.33,175.17,324869,0.0,1.0
2023-09-14,174.51,177.21,172.815,175.21,232362,174.51,177.21,172.815,175.21,232362,0.0,1.0
2023-09-15,171.49,174.37,169.3,173.43,620736,171.49,174.37,169.3,173.43,620736,0.0,1.0
2023-09-18,171.26,174.67,170.9,172.02,400736,171.26,174.67,170.9,172.02,400736,0.0,1.0
2023-09-19,172.77,175.51,170.31,175.1,286721,172.77,175.51,170.31,175.1,286721,0.0,1.0
2023-09-20,168.77,176.85,168.66,174.52,358225,168.77,176.85,168.66,174.52,358225,0.0,1.0
2023-09-21,164.96,168.49,164.39,166.99,340584,164.96,168.49,164.39,166.99,340584,0.0,1.0
2023-09-22,166.74,167.67,163.78,163.78,283547,166.74,167.67,163.78,163.78,283547,0.0,1.0
2023-09-25,170.66,171.855,167.25,167.25,291162,170.66,171.855,167.25,167.25,291162,0.0,1.0
2023-09-26,162.94,169.96,162.55,168.66,400267,162.94,169.96,162.55,168.66,400267,0.0,1.0
2023-09-27,166.25,168.44,164.02,165.07,397461,166.25,168.44,164.02,165.07,397461,0.0,1.0
2023-09-28,169.36,170.5,165.59,165.78,218290,169.36,170.5,165.59,165.78,218290,0.0,1.0
2023-09-29,169.12,173.65,169.02,171.52,282126,169.12,173.65,169.02,171.52,282126,0.0,1.0
2023-10-02,166.67,170.66,166.36,168.32,286206,166.67,170.66,166.36,168.32,286206,0.0,1.0
2023-10-03,161.46,166.29,159.52,165.08,488846,161.46,166.29,159.52,165.08,488846,0.0,1.0
2023-10-04,153.97,161.14,149.63,161.14,682329,153.97,161.14,149.63,161.14,682329,0.0,1.0
2023-10-05,147.61,153.82,146.51,151.16,740729,147.61,153.82,146.51,151.16,740729,0.0,1.0
2023-10-06,151.16,151.655,144.82,146.31,890581,151.16,151.655,144.82,146.31,890581,0.0,1.0
2023-10-09,154.12,155.33,149.22,149.25,365670,154.12,155.33,149.22,149.25,365670,0.0,1.0
2023-10-10,158.01,159.43,155.22,155.61,380328,158.01,159.43,155.22,155.61,380328,0.0,1.0
2023-10-11,164.62,164.68,156.9201,158.82,555181,164.62,164.68,156.9201,158.82,555181,0.0,1.0
2023-10-12,160.33,165.09,156.41,165.09,423508,160.33,165.09,156.41,165.09,423508,0.0,1.0
2023-10-13,157.39,161.97,155.67,160.95,402440,157.39,161.97,155.67,160.95,402440,0.0,1.0
2023-10-16,159.32,163.25,158.13,160.21,275025,159.32,163.25,158.13,160.21,275025,0.0,1.0
2023-10-17,166.17,167.945,155.56,157.73,484804,166.17,167.945,155.56,157.73,484804,0.0,1.0
2023-10-18,159.87,163.5199,159.86,162.46,383279,159.87,163.5199,159.86,162.46,383279,0.0,1.0
2023-10-19,155.04,160.0,154.22,158.54,386033,155.04,160.0,154.22,158.54,386033,0.0,1.0
2023-10-20,150.31,154.53,150.11,154.3,314513,150.31,154.53,150.11,154.3,314513,0.0,1.0
2023-10-23,148.29,151.6251,148.05,149.05,314907,148.29,151.6251,148.05,149.05,314907,0.0,1.0
2023-10-24,150.83,153.475,149.23,151.34,285282,150.83,153.475,149.23,151.34,285282,0.0,1.0
2023-10-25,146.7,150.0,146.65,148.82,350647,146.7,150.0,146.65,148.82,350647,0.0,1.0
2023-10-26,146.58,149.69,145.82,147.43,543500,146.58,149.69,145.82,147.43,543500,0.0,1.0
2023-10-27,110.12,142.54,109.48,138.46,4426203,110.12,142.54,109.48,138.46,4426203,0.0,1.0
2023-10-30,121.33,123.38,114.4,114.52,1934439,121.33,123.38,114.4,114.52,1934439,0.0,1.0
2023-10-31,116.23,123.83,115.27,123.83,877524,116.23,123.83,115.27,123.83,877524,0.0,1.0
2023-11-01,114.84,117.57,111.825,114.84,923961,114.84,117.57,111.825,114.84,923961,0.0,1.0
2023-11-02,122.33,122.61,117.56,119.99,773478,122.33,122.61,117.56,119.99,773478,0.0,1.0
2023-11-03,122.5,128.45,121.7764,124.99,705368,122.5,128.45,121.7764,124.99,705368,0.0,1.0
2023-11-06,119.86,123.7,119.23,123.31,410182,119.86,123.7,119.23,123.31,410182,0.0,1.0
2023-11-07,116.95,119.0,114.88,118.5,582730,116.95,119.0,114.88,118.5,582730,0.0,1.0
2023-11-08,118.35,119.15,115.7401,116.61,436625,118.35,119.15,115.7401,116.61,436625,0.0,1.0
2023-11-09,116.31,120.17,114.98,120.17,466734,116.31,120.17,114.98,120.17,466734,0.0,1.0
2023-11-10,115.01,117.52,112.65,117.04,735288,115.01,117.52,112.65,117.04,735288,0.0,1.0
2023-11-13,114.4,116.81,113.99,114.25,1393740,114.4,116.81,113.99,114.25,1393740,0.0,1.0
2023-11-14,124.55,126.11,118.71,118.71,763910,124.55,126.11,118.71,118.71,763910,0.0,1.0
2023-11-15,125.93,129.85,124.89,124.89,876084,125.93,129.85,124.89,124.89,876084,0.0,1.0
2023-11-16,121.49,125.37,119.91,124.61,444493,121.49,125.37,119.91,124.61,444493,0.0,1.0
2023-11-17,125.69,125.715,122.61,123.58,694843,125.69,125.715,122.61,123.58,694843,0.0,1.0
2023-11-20,127.28,128.84,124.97,126.12,473823,127.28,128.84,124.97,126.12,473823,0.0,1.0
2023-11-21,128.65,130.06,124.86,126.26,632992,128.65,130.06,124.86,126.26,632992,0.0,1.0
2023-11-22,132.75,132.81,127.49,129.76,579049,132.75,132.81,127.49,129.76,579049,0.0,1.0
2023-11-24,133.74,135.35,131.59,132.42,326941,133.74,135.35,131.59,132.42,326941,0.0,1.0
2023-11-27,131.64,133.99,130.33,132.62,741157,131.64,133.99,130.33,132.62,741157,0.0,1.0
2023-11-28,125.4,130.82,125.0,130.0,754277,125.4,130.82,125.0,130.0,754277,0.0,1.0
2023-11-29,126.57,128.91,125.995,127.15,633746,126.57,128.91,125.995,127.15,633746,0.0,1.0
2023-11-30,130.03,132.24,125.8901,127.69,720730,130.03,132.24,125.8901,127.69,720730,0.0,1.0
2023-12-01,134.84,135.139,129.3286,129.67,696820,134.84,135.139,129.3286,129.67,696820,0.0,1.0
2023-12-04,132.65,137.02,132.04,133.64,531237,132.65,137.02,132.04,133.64,531237,0.0,1.0
2023-12-05,125.83,131.64,125.04,131.64,738972,125.83,131.64,125.04,131.64,738972,0.0,1.0
2023-12-06,121.74,129.31,121.69,127.68,511392,121.74,129.31,121.69,127.68,511392,0.0,1.0
2023-12-07,124.41,125.8,121.54,122.0,1040523,124.41,125.8,121.54,122.0,1040523,0.0,1.0
2023-12-08,123.63,126.16,121.2896,124.26,404690,123.63,126.16,121.2896,124.26,404690,0.0,1.0
2023-12-11,126.63,127.44,122.6861,123.34,522170,126.63,127.44,122.6861,123.34,522170,0.0,1.0
2023-12-12,121.98,125.925,121.09,125.89,811579,121.98,125.925,121.09,125.89,811579,0.0,1.0
2023-12-13,126.09,126.47,116.83,121.53,1767173,126.09,126.47,116.83,121.53,1767173,0.0,1.0
2023-12-14,131.29,137.75,129.95,130.2,1353075,131.29,137.75,129.95,130.2,1353075,0.0,1.0
2023-12-15,129.93,133.51,128.38,132.05,1280118,129.93,133.51,128.38,132.05,1280118,0.0,1.0
2023-12-18,130.16,133.96,129.2,131.69,580597,130.16,133.96,129.2,131.69,580597,0.0,1.0
2023-12-19,132.21,133.21,130.22,131.59,509516,132.21,133.21,130.22,131.59,509516,0.0,1.0
2023-12-20,129.94,135.4,129.84,130.8,757414,129.94,135.4,129.84,130.8,757414,0.0,1.0
2023-12-21,135.19,136.66,130.65,131.0,695410,135.19,136.66,130.65,131.0,695410,0.0,1.0
2023-12-22,134.34,137.28,134.0,135.0,344153,134.34,137.28,134.0,135.0,344153,0.0,1.0
2023-12-26,137.94,138.95,134.91,134.91,279023,137.94,138.95,134.91,134.91,279023,0.0,1.0
2023-12-27,139.16,140.55,137.92,138.49,347761,139.16,140.55,137.92,138.49,347761,0.0,1.0
2023-12-28,139.4,142.2,137.83,138.45,516911,139.4,142.2,137.83,138.45,516911,0.0,1.0
2023-12-29,136.33,139.4293,136.2,138.93,413705,136.33,139.4293,136.2,138.93,413705,0.0,1.0
2024-01-02,135.22,138.44,134.48,135.65,323206,135.22,138.44,134.48,135.65,323206,0.0,1.0
2024-01-03,131.62,133.645,129.75,133.09,503571,131.62,133.645,129.75,133.09,503571,0.0,1.0
2024-01-04,133.07,138.8,132.2988,134.0,501982,133.07,138.8,132.2988,134.0,501982,0.0,1.0
2024-01-05,133.13,134.9764,130.76,131.89,433692,133.13,134.9764,130.76,131.89,433692,0.0,1.0
2024-01-08,133.25,133.99,129.04,132.48,588094,133.25,133.99,129.04,132.48,588094,0.0,1.0
2024-01-09,129.98,131.59,126.93,130.6,503857,129.98,131.59,126.93,130.6,503857,0.0,1.0
2024-01-10,129.11,130.155,126.745,129.56,500759,129.11,130.155,126.745,129.56,500759,0.0,1.0
2024-01-11,132.58,132.87,126.41,128.03,485015,132.58,132.87,126.41,128.03,485015,0.0,1.0
2024-01-12,132.99,138.65,132.28,136.04,481450,132.99,138.65,132.28,136.04,481450,0.0,1.0
2024-01-16,127.34,132.3,127.32,131.29,735737,127.34,132.3,127.32,131.29,735737,0.0,1.0
2024-01-17,126.91,127.0745,124.01,125.0,595570,126.91,127.0745,124.01,125.0,595570,0.0,1.0
2024-01-18,130.0,132.165,127.01,127.63,533420,130.0,132.165,127.01,127.63,533420,0.0,1.0
2024-01-19,125.86,130.68,123.025,130.68,776136,125.86,130.68,123.025,130.68,776136,0.0,1.0
2024-01-22,129.69,129.951,126.17,126.87,553419,129.69,129.951,126.17,126.87,553419,0.0,1.0
2024-01-23,128.82,131.91,125.5,131.83,364965,128.82,131.91,125.5,131.83,364965,0.0,1.0
2024-01-24,118.73,131.11,118.69,130.46,940989,118.73,131.11,118.69,130.46,940989,0.0,1.0
2024-01-25,119.55,121.67,114.82,120.5,1143080,119.55,121.67,114.82,120.5,1143080,0.0,1.0
2024-01-26,110.53,120.075,110.18,119.54,1807429,110.53,120.075,110.18,119.54,1807429,0.0,1.0
2024-01-29,119.52,119.62,111.43,113.01,1819561,119.52,119.62,111.43,113.01,1819561,0.0,1.0
2024-01-30,120.84,123.5,117.72,117.72,1790522,120.84,123.5,117.72,117.72,1790522,0.0,1.0
2024-01-31,116.72,122.42,116.5,121.2,636252,116.72,122.42,116.5,121.2,636252,0.0,1.0
2024-02-01,121.74,121.84,116.3,118.81,709295,121.74,121.84,116.3,118.81,709295,0.0,1.0
2024-02-02,120.92,122.29,118.33,120.14,358624,120.92,122.29,118.33,120.14,358624,0.0,1.0
2024-02-05,116.89,118.67,114.27,118.26,479668,116.89,118.67,114.27,118.26,479668,0.0,1.0
2024-02-06,118.31,118.33,115.0,116.55,426788,118.31,118.33,115.0,116.55,426788,0.0,1.0
2024-02-07,117.24,119.99,116.65,119.43,532934,117.24,119.99,116.65,119.43,532934,0.0,1.0
2024-02-08,118.72,118.915,115.45,116.58,733963,118.72,118.915,115.45,116.58,733963,0.0,1.0
2024-02-09,122.24,122.9,117.4,119.31,460501,122.24,122.9,117.4,119.31,460501,0.0,1.0
2024-02-12,125.81,129.38,122.22,122.22,635199,125.81,129.38,122.22,122.22,635199,0.0,1.0
2024-02-13,122.04,123.66,120.19,121.07,531982,122.04,123.66,120.19,121.07,531982,0.0,1.0
2024-02-14,126.59,127.155,122.035,124.04,476784,126.59,127.155,122.035,124.04,476784,0.0,1.0
2024-02-15,132.62,132.88,127.91,127.91,790094,132.62,132.88,127.91,127.91,790094,0.0,1.0
2024-02-16,132.12,133.5,130.8,131.58,634581,132.12,133.5,130.8,131.58,634581,0.0,1.0
2024-02-20,126.01,131.95,124.79,129.4,490410,126.01,131.95,124.79,129.4,490410,0.0,1.0
2024-02-21,125.76,126.585,124.0,125.25,265287,125.76,126.585,124.0,125.25,265287,0.0,1.0
2024-02-22,126.0,127.535,125.23,126.26,680815,126.0,127.535,125.23,126.26,680815,0.0,1.0
2024-02-23,126.98,128.73,124.41,126.44,333876,126.98,128.73,124.41,126.44,333876,0.0,1.0
2024-02-26,127.92,129.89,125.6,125.6,600820,127.92,129.89,125.6,125.6,600820,0.0,1.0
2024-02-27,131.49,131.875,127.04,130.31,817018,131.49,131.875,127.04,130.31,817018,0.0,1.0
2024-02-28,147.68,157.27,144.57,146.99,2166515,147.68,157.27,144.57,146.99,2166515,0.0,1.0
2024-02-29,142.86,153.49,141.29,150.53,1192254,142.86,153.49,141.29,150.53,1192254,0.0,1.0
2024-03-01,146.58,148.43,142.63,144.27,602716,146.58,148.43,142.63,144.27,602716,0.0,1.0
2024-03-04,143.3,148.715,141.05,147.47,475955,143.3,148.715,141.05,147.47,475955,0.0,1.0
2024-03-05,142.15,144.85,141.14,141.14,397577,142.15,144.85,141.14,141.14,397577,0.0,1.0
2024-03-06,141.25,144.405,140.705,143.76,440416,141.25,144.405,140.705,143.76,440416,0.0,1.0
2024-03-07,144.61,144.66,142.0,142.0,565115,144.61,144.66,142.0,142.0,565115,0.0,1.0
2024-03-08,143.42,148.945,142.22,146.56,418177,143.42,148.945,142.22,146.56,418177,0.0,1.0
2024-03-11,145.0,148.28,144.38,144.38,578010,145.0,148.28,144.38,144.38,578010,0.0,1.0
2024-03-12,144.32,144.57,140.22,143.96,297347,144.32,144.57,140.22,143.96,297347,0.0,1.0
2024-03-13,146.26,147.935,144.16,144.16,477621,146.26,147.935,144.16,144.16,477621,0.0,1.0
2024-03-14,144.03,146.93,142.16,146.26,340670,144.03,146.93,142.16,146.26,340670,0.0,1.0
2024-03-15,142.77,145.3,142.575,143.85,579561,142.77,145.3,142.575,143.85,579561,0.0,1.0
2024-03-18,143.8,145.8679,141.86,142.5,285268,143.8,145.8679,141.86,142.5,285268,0.0,1.0
2024-03-19,148.87,152.07,147.01,147.79,686116,148.87,152.07,147.01,147.79,686116,0.0,1.0
2024-03-20,151.06,151.09,144.1,147.05,657726,151.06,151.09,144.1,147.05,657726,0.0,1.0
2024-03-21,157.4,157.78,151.1,151.55,576972,157.4,157.78,151.1,151.55,576972,0.0,1.0
2024-03-22,159.42,160.565,156.3,156.35,705227,159.42,160.565,156.3,156.35,705227,0.0,1.0
2024-03-25,159.5,162.26,157.9,160.55,509679,159.5,162.26,157.9,160.55,509679,0.0,1.0
2024-03-26,163.05,164.12,158.955,161.04,475952,163.05,164.12,158.955,161.04,475952,0.0,1.0
2024-03-27,165.31,167.1,163.2,164.87,513562,165.31,167.1,163.2,164.87,513562,0.0,1.0
2024-03-28,164.72,168.61,163.71,165.0,540250,164.72,168.61,163.71,165.0,540250,0.0,1.0
2024-04-01,159.97,165.135,159.75,164.32,506439,159.97,165.135,159.75,164.32,506439,0.0,1.0
2024-04-02,156.83,159.21,156.23,158.68,411300,156.83,159.21,156.23,158.68,411300,0.0,1.0
2024-04-03,157.01,158.81,155.93,155.95,529024,157.01,158.81,155.93,155.95,529024,0.0,1.0
2024-04-04,153.31,160.985,153.21,159.07,427954,153.31,160.985,153.21,159.07,427954,0.0,1.0
2024-04-05,155.63,156.905,153.2,153.39,409872,155.63,156.905,153.2,153.39,409872,0.0,1.0
2024-04-08,157.68,158.56,155.65,157.14,356694,157.68,158.56,155.65,157.14,356694,0.0,1.0
2024-04-09,162.44,164.22,156.9,158.11,691054,162.44,164.22,156.9,158.11,691054,0.0,1.0
2024-04-10,159.05,159.2,154.755,156.47,547483,159.05,159.2,154.755,156.47,547483,0.0,1.0
2024-04-11,155.48,158.66,154.145,158.66,510781,155.48,158.66,154.145,158.66,510781,0.0,1.0
2024-04-12,154.31,156.98,151.93,155.15,391019,154.31,156.98,151.93,155.15,391019,0.0,1.0
2024-04-15,150.1,155.5927,148.6,154.44,518262,150.1,155.5927,148.6,154.44,518262,0.0,1.0
2024-04-16,148.16,150.64,145.56,148.59,505181,148.16,150.64,145.56,148.59,505181,0.0,1.0
2024-04-17,147.59,149.16,145.19,149.16,451109,147.59,149.16,145.19,149.16,451109,0.0,1.0
2024-04-18,148.57,152.88,147.09,148.5,446329,148.57,152.88,147.09,148.5,446329,0.0,1.0
2024-04-19,148.04,150.005,146.3,147.81,404451,148.04,150.005,146.3,147.81,404451,0.0,1.0
2024-04-22,149.59,151.845,146.61,148.35,259334,149.59,151.845,146.61,148.35,259334,0.0,1.0
2024-04-23,153.52,154.37,149.94,149.94,331727,153.52,154.37,149.94,149.94,331727,0.0,1.0
2024-04-24,152.95,154.42,150.71,152.97,259204,152.95,154.42,150.71,152.97,259204,0.0,1.0
2024-04-25,152.0,154.0,146.06,151.61,771367,152.0,154.0,146.06,151.61,771367,0.0,1.0
2024-04-26,150.0,153.28,149.75,152.03,733143,150.0,153.28,149.75,152.03,733143,0.0,1.0
2024-04-29,148.5,152.36,147.8,150.52,678201,148.5,152.36,147.8,150.52,678201,0.0,1.0
2024-04-30,144.06,147.8,143.49,146.8,747430,144.06,147.8,143.49,146.8,747430,0.0,1.0
2024-05-01,144.99,149.25,143.25,143.74,618728,144.99,149.25,143.25,143.74,618728,0.0,1.0
2024-05-02,145.0,146.5,142.6344,145.83,783648,145.0,146.5,142.6344,145.83,783648,0.0,1.0
2024-05-03,155.0,159.4,149.76,150.86,1112498,155.0,159.4,149.76,150.86,1112498,0.0,1.0
2024-05-06,158.0,161.18,153.9138,156.65,723192,158.0,161.18,153.9138,156.65,723192,0.0,1.0
2024-05-07,160.65,164.74,158.61,159.53,794374,160.65,164.74,158.61,159.53,794374,0.0,1.0
2024-05-08,156.9,160.435,154.81,158.88,623927,156.9,160.435,154.81,158.88,623927,0.0,1.0
2024-05-09,154.99,157.145,154.47,156.88,407117,154.99,157.145,154.47,156.88,407117,0.0,1.0
2024-05-10,151.3,156.5,151.03,156.08,550595,151.3,156.5,151.03,156.08,550595,0.0,1.0
2024-05-13,153.15,157.29,152.96,156.68,500341,153.15,157.29,152.96,156.68,500341,0.0,1.0
2024-05-14,160.71,161.3,154.25,156.16,1394153,160.71,161.3,154.25,156.16,1394153,0.0,1.0
2024-05-15,156.0,162.525,155.93,162.39,623069,156.0,162.525,155.93,162.39,623069,0.0,1.0
2024-05-16,154.0,156.15,153.28,155.7,460593,154.0,156.15,153.28,155.7,460593,0.0,1.0
2024-05-17,154.0,155.67,152.89,155.67,505319,154.0,155.67,152.89,155.67,505319,0.0,1.0
2024-05-20,156.02,156.24,150.66,154.32,398760,156.02,156.24,150.66,154.32,398760,0.0,1.0
2024-05-21,158.22,158.23,154.27,154.36,272562,158.22,158.23,154.27,154.36,272562,0.0,1.0
2024-05-22,156.31,161.03,154.5901,157.48,432262,156.31,161.03,154.5901,157.48,432262,0.0,1.0
2024-05-23,152.17,156.36,151.06,156.36,340472,152.17,156.36,151.06,156.36,340472,0.0,1.0
2024-05-24,150.82,153.06,150.235,153.03,259310,150.82,153.06,150.235,153.03,259310,0.0,1.0
2024-05-28,155.18,155.29,151.25,151.52,381435,155.18,155.29,151.25,151.52,381435,0.0,1.0
2024-05-29,152.86,153.83,150.375,152.83,378749,152.86,153.83,150.375,152.83,378749,0.0,1.0
2024-05-30,153.9,155.33,152.185,153.42,264881,153.9,155.33,152.185,153.42,264881,0.0,1.0
2024-05-31,157.03,158.4,153.14,155.91,431045,157.03,158.4,153.14,155.91,431045,0.0,1.0
2024-06-03,149.44,159.03,147.18,158.52,467557,149.44,159.03,147.18,158.52,467557,0.0,1.0
2024-06-04,146.1,149.59,145.315,147.98,476913,146.1,149.59,145.315,147.98,476913,0.0,1.0
2024-06-05,149.35,149.41,145.0,146.61,235662,149.35,149.41,145.0,146.61,235662,0.0,1.0
2024-06-06,146.08,149.385,145.0,149.17,195503,146.08,149.385,145.0,149.17,195503,0.0,1.0
2024-06-07,145.4,146.38,143.01,144.76,328427,145.4,146.38,143.01,144.76,328427,0.0,1.0
2024-06-10,146.16,147.0,143.3,143.76,291579,146.16,147.0,143.3,143.76,291579,0.0,1.0
2024-06-11,143.61,144.805,143.03,144.76,283962,143.61,144.805,143.03,144.76,283962,0.0,1.0
2024-06-12,146.42,151.055,146.35,147.71,305496,146.42,151.055,146.35,147.71,305496,0.0,1.0
2024-06-13,143.97,146.3686,142.23,145.92,219404,143.97,146.3686,142.23,145.92,219404,0.0,1.0
2024-06-14,140.64,144.36,139.36,143.0,358275,140.64,144.36,139.36,143.0,358275,0.0,1.0
2024-06-17,142.46,143.33,138.81,140.0,497610,142.46,143.33,138.81,140.0,497610,0.0,1.0
2024-06-18,142.38,143.24,139.8,141.85,312451,142.38,143.24,139.8,141.85,312451,0.0,1.0
2024-06-20,143.12,145.37,141.32,141.82,329864,143.12,145.37,141.32,141.82,329864,0.0,1.0
2024-06-21,140.81,143.01,139.19,143.01,484289,140.81,143.01,139.19,143.01,484289,0.0,1.0
2024-06-24,148.29,150.4,144.375,145.0,475972,148.29,150.4,144.375,145.0,475972,0.0,1.0
2024-06-25,143.96,149.64,143.51,148.04,372672,143.96,149.64,143.51,148.04,372672,0.0,1.0
2024-06-26,140.19,143.435,139.6,143.12,366604,140.19,143.435,139.6,143.12,366604,0.0,1.0
2024-06-27,143.46,143.56,137.89,140.52,424955,143.46,143.56,137.89,140.52,424955,0.0,1.0
2024-06-28,144.34,149.43,141.78,146.18,1473540,144.34,149.43,141.78,146.18,1473540,0.0,1.0
2024-07-01,140.07,145.47,139.0,144.45,417116,140.07,145.47,139.0,144.45,417116,0.0,1.0
2024-07-02,142.43,143.04,140.62,140.66,384698,142.43,143.04,140.62,140.66,384698,0.0,1.0
2024-07-03,145.08,145.5,141.69,143.32,217588,145.08,145.5,141.69,143.32,217588,0.0,1.0
2024-07-05,142.61,145.2496,142.21,144.53,248602,142.61,145.2496,142.21,144.53,248602,0.0,1.0
2024-07-08,139.23,144.08,138.04,143.7,391284,139.23,144.08,138.04,143.7,391284,0.0,1.0
2024-07-09,135.02,139.09,135.0,138.15,641434,135.02,139.09,135.0,138.15,641434,0.0,1.0
2024-07-10,140.39,141.41,135.76,135.76,523084,140.39,141.41,135.76,135.76,523084,0.0,1.0
2024-07-11,151.42,152.42,143.77,143.89,811232,151.42,152.42,143.77,143.89,811232,0.0,1.0
2024-07-12,155.47,157.845,153.535,154.35,494676,155.47,157.845,153.535,154.35,494676,0.0,1.0
2024-07-15,161.1,162.09,155.0101,157.16,569417,161.1,162.09,155.0101,157.16,569417,0.0,1.0
2024-07-16,168.35,169.58,161.76,161.76,764917,168.35,169.58,161.76,161.76,764917,0.0,1.0
2024-07-17,165.88,171.68,164.655,167.39,667794,165.88,171.68,164.655,167.39,667794,0.0,1.0
2024-07-18,162.98,167.7024,160.62,164.47,393466,162.98,167.7024,160.62,164.47,393466,0.0,1.0
2024-07-19,163.06,164.53,161.37,163.36,362468,163.06,164.53,161.37,163.36,362468,0.0,1.0
2024-07-22,165.91,166.49,161.985,165.64,405201,165.91,166.49,161.985,165.64,405201,0.0,1.0
2024-07-23,168.99,169.45,164.305,165.05,428360,168.99,169.45,164.305,165.05,428360,0.0,1.0
2024-07-24,160.81,169.935,160.79,167.63,387232,160.81,169.935,160.79,167.63,387232,0.0,1.0
2024-07-25,159.57,164.25,157.8576,161.47,672406,159.57,164.25,157.8576,161.47,672406,0.0,1.0
2024-07-26,161.27,166.128,160.62,162.83,367976,161.27,166.128,160.62,162.83,367976,0.0,1.0
2024-07-29,158.26,163.4,156.365,161.5,346674,158.26,163.4,156.365,161.5,346674,0.0,1.0
2024-07-30,158.99,161.08,158.66,158.66,381647,158.99,161.08,158.66,158.66,381647,0.0,1.0
2024-07-31,161.08,166.9,158.39,160.12,383210,161.08,166.9,158.39,160.12,383210,0.0,1.0
2024-08-01,153.85,162.28,151.635,159.78,558608,153.85,162.28,151.635,159.78,558608,0.0,1.0
2024-08-02,126.01,132.51,120.3,132.0,2100275,126.01,132.51,120.3,132.0,2100275,0.0,1.0
2024-08-05,115.92,121.73,112.83,117.07,1814851,115.92,121.73,112.83,117.07,1814851,0.0,1.0
2024-08-06,122.13,125.54,116.26,116.43,1339035,122.13,125.54,116.26,116.43,1339035,0.0,1.0
2024-08-07,113.01,125.65,112.85,124.21,1164390,113.01,125.65,112.85,124.21,1164390,0.0,1.0
2024-08-08,119.27,120.04,113.5,115.27,812378,119.27,120.04,113.5,115.27,812378,0.0,1.0
2024-08-09,111.82,119.21,110.63,119.21,1086504,111.82,119.21,110.63,119.21,1086504,0.0,1.0
2024-08-12,109.54,114.18,108.885,112.5,684981,109.54,114.18,108.885,112.5,684981,0.0,1.0
2024-08-13,111.24,111.37,106.88,110.72,908945,111.24,111.37,106.88,110.72,908945,0.0,1.0
2024-08-14,110.52,112.92,108.8001,112.79,697357,110.52,112.92,108.8001,112.79,697357,0.0,1.0
2024-08-15,114.0,116.52,113.08,114.78,656258,114.0,116.52,113.08,114.78,656258,0.0,1.0
2024-08-16,115.39,116.5,113.75,113.75,439996,115.39,116.5,113.75,113.75,439996,0.0,1.0
2024-08-19,119.01,119.03,115.906,116.44,612668,119.01,119.03,115.906,116.44,612668,0.0,1.0
2024-08-20,116.48,118.75,113.54,118.6,614345,116.48,118.75,113.54,118.6,614345,0.0,1.0
2024-08-21,118.97,119.56,116.52,117.67,706901,118.97,119.56,116.52,117.67,706901,0.0,1.0
2024-08-22,116.74,119.99,116.065,118.97,503238,116.74,119.99,116.065,118.97,503238,0.0,1.0
2024-08-23,123.6,123.78,117.86,118.19,493180,123.6,123.78,117.86,118.19,493180,0.0,1.0
2024-08-26,126.59,130.695,125.41,125.82,761606,126.59,130.695,125.41,125.82,761606,0.0,1.0
2024-08-27,126.04,126.98,124.68,125.99,530337,126.04,126.98,124.68,125.99,530337,0.0,1.0
2024-08-28,120.73,125.54,119.75,125.21,520306,120.73,125.54,119.75,125.21,520306,0.0,1.0
2024-08-29,124.05,127.37,121.97,122.96,532228,124.05,127.37,121.97,122.96,532228,0.0,1.0
2024-08-30,122.4,125.23,120.77,124.99,524694,122.4,125.23,120.77,124.99,524694,0.0,1.0
2024-09-03,114.05,121.44,112.945,121.32,861305,114.05,121.44,112.945,121.32,861305,0.0,1.0
2024-09-04,112.88,115.5,110.52,113.23,784289,112.88,115.5,110.52,113.23,784289,0.0,1.0
2024-09-05,113.08,115.65,112.05,114.0,906055,113.08,115.65,112.05,114.0,906055,0.0,1.0
2024-09-06,112.06,115.25,111.1,113.07,822397,112.06,115.25,111.1,113.07,822397,0.0,1.0
2024-09-09,110.09,112.86,108.79,112.26,819871,110.09,112.86,108.79,112.26,819871,0.0,1.0
2024-09-10,106.83,110.22,104.33,110.22,1634351,106.83,110.22,104.33,110.22,1634351,0.0,1.0
2024-09-11,110.28,110.8,101.601,106.55,1096677,110.28,110.8,101.601,106.55,1096677,0.0,1.0
2024-09-12,111.62,114.49,108.77,111.19,721092,111.62,114.49,108.77,111.19,721092,0.0,1.0
2024-09-13,114.98,115.34,111.98,113.58,949808,114.98,115.34,111.98,113.58,949808,0.0,1.0
2024-09-16,117.29,119.2,114.0,119.2,760700,117.29,119.2,114.0,119.2,760700,0.0,1.0
2024-09-17,119.77,122.77,118.155,119.13,815779,119.77,122.77,118.155,119.13,815779,0.0,1.0
2024-09-18,121.6,125.97,119.27,120.56,728593,121.6,125.97,119.27,120.56,728593,0.0,1.0
2024-09-19,124.31,126.72,122.63,125.63,918366,124.31,126.72,122.63,125.63,918366,0.0,1.0
2024-09-20,122.43,124.34,121.79,123.54,1134738,122.43,124.34,121.79,123.54,1134738,0.0,1.0
2024-09-23,124.99,125.35,122.89,123.31,644835,124.99,125.35,122.89,123.31,644835,0.0,1.0
2024-09-24,124.52,128.42,124.05,127.34,559298,124.52,128.42,124.05,127.34,559298,0.0,1.0
2024-09-25,122.79,125.39,121.9601,125.12,474078,122.79,125.39,121.9601,125.12,474078,0.0,1.0
2024-09-26,124.23,126.48,122.03,125.29,642027,124.23,126.48,122.03,125.29,642027,0.0,1.0
2024-09-27,125.7,128.715,125.11,126.71,479756,125.7,128.715,125.11,126.71,479756,0.0,1.0
2024-09-30,124.14,126.645,122.59,124.64,723354,124.14,126.645,122.59,124.64,723354,0.0,1.0
2024-10-01,119.65,122.5641,118.47,122.3,645047,119.65,122.5641,118.47,122.3,645047,0.0,1.0
2024-10-02,119.8,120.94,117.71,119.62,511873,119.8,120.94,117.71,119.62,511873,0.0,1.0
2024-10-03,119.96,120.07,116.36,117.97,1122248,119.96,120.07,116.36,117.97,1122248,0.0,1.0
2024-10-04,123.81,124.36,120.87,123.22,828895,123.81,124.36,120.87,123.22,828895,0.0,1.0
2024-10-07,125.98,126.26,122.21,123.03,539607,125.98,126.26,122.21,123.03,539607,0.0,1.0
2024-10-08,124.03,125.49,123.375,125.45,514690,124.03,125.49,123.375,125.45,514690,0.0,1.0
2024-10-09,126.36,127.49,123.495,123.55,584345,126.36,127.49,123.495,123.55,584345,0.0,1.0
2024-10-10,124.74,125.02,122.0,124.14,542486,124.74,125.02,122.0,124.14,542486,0.0,1.0
2024-10-11,127.28,129.27,124.71,124.71,679318,127.28,129.27,124.71,124.71,679318,0.0,1.0
2024-10-14,127.4,127.58,125.295,126.3,404482,127.4,127.58,125.295,126.3,404482,0.0,1.0
2024-10-15,124.56,128.32,124.51,127.1,525515,124.56,128.32,124.51,127.1,525515,0.0,1.0
2024-10-16,126.84,128.5,125.1662,125.36,505562,126.84,128.5,125.1662,125.36,505562,0.0,1.0
2024-10-17,126.77,128.56,124.0101,127.35,469770,126.77,128.56,124.0101,127.35,469770,0.0,1.0
2024-10-18,126.01,127.505,124.52,127.47,378184,126.01,127.505,124.52,127.47,378184,0.0,1.0
2024-10-21,125.72,126.48,123.5,125.88,547212,125.72,126.48,123.5,125.88,547212,0.0,1.0
2024-10-22,122.3,126.62,122.29,125.38,581595,122.3,126.62,122.29,125.38,581595,0.0,1.0
2024-10-23,120.61,122.83,119.105,121.58,478044,120.61,122.83,119.105,121.58,478044,0.0,1.0
2024-10-24,122.62,123.24,119.41,121.19,1224320,122.62,123.24,119.41,121.19,1224320,0.0,1.0
2024-10-25,123.68,125.52,122.5,123.94,411461,123.68,125.52,122.5,123.94,411461,0.0,1.0
2024-10-28,123.95,126.75,123.92,124.95,459637,123.95,126.75,123.92,124.95,459637,0.0,1.0
2024-10-29,123.43,125.369,122.2517,122.83,469331,123.43,125.369,122.2517,122.83,469331,0.0,1.0
2024-10-30,122.78,127.04,122.73,123.2,468300,122.78,127.04,122.73,123.2,468300,0.0,1.0
2024-10-31,120.72,123.1,120.38,122.04,807230,120.72,123.1,120.38,122.04,807230,0.0,1.0
2024-11-01,130.0,136.0,125.74,126.51,3290872,130.0,136.0,125.74,126.51,3290872,0.0,1.0
2024-11-04,141.43,142.41,129.48,130.11,2491425,141.43,142.41,129.48,130.11,2491425,0.0,1.0
2024-11-05,149.07,149.33,140.35,141.42,1157226,149.07,149.33,140.35,141.42,1157226,0.0,1.0
2024-11-06,166.01,166.37,155.14,160.0,2009098,166.01,166.37,155.14,160.0,2009098,0.0,1.0
2024-11-07,162.96,167.0,161.75,166.41,1119196,162.96,167.0,161.75,166.41,1119196,0.0,1.0
2024-11-08,166.59,167.5764,160.98,161.83,857528,166.59,167.5764,160.98,161.83,857528,0.0,1.0
2024-11-11,171.15,172.71,167.12,169.09,792162,171.15,172.71,167.12,169.09,792162,0.0,1.0
2024-11-12,170.57,173.08,168.0,168.64,1285361,170.57,173.08,168.0,168.64,1285361,0.0,1.0
2024-11-13,172.3,174.32,170.92,172.0,776472,172.3,174.32,170.92,172.0,776472,0.0,1.0
2024-11-14,169.38,176.165,169.38,174.7,682387,169.38,176.165,169.38,174.7,682387,0.0,1.0
2024-11-15,165.62,171.07,162.89,170.63,1240430,165.62,171.07,162.89,170.63,1240430,0.0,1.0
2024-11-18,166.26,169.155,164.42,166.4,939919,166.26,169.155,164.42,166.4,939919,0.0,1.0
2024-11-19,169.07,169.895,163.1,163.15,643539,169.07,169.895,163.1,163.15,643539,0.0,1.0
2024-11-20,168.62,170.455,166.54,167.87,545677,168.62,170.455,166.54,167.87,545677,0.0,1.0
2024-11-21,176.08,178.1,168.54,170.02,651308,176.08,178.1,168.54,170.02,651308,0.0,1.0
2024-11-22,183.8,186.175,176.3,176.93,1099228,183.8,186.175,176.3,176.93,1099228,0.0,1.0
2024-11-25,189.73,192.99,184.1,186.92,1216646,189.73,192.99,184.1,186.92,1216646,0.0,1.0
2024-11-26,190.6,192.64,187.442373,191.28,990546,190.6,192.64,187.442373,191.28,990546,0.0,1.0
2024-11-27,195.6,196.185,191.0,191.0,813774,195.6,196.185,191.0,191.0,813774,0.0,1.0
2024-11-29,193.25,196.91,191.81,195.24,479043,193.25,196.91,191.81,195.24,479043,0.0,1.0
2024-12-02,192.25,194.32,190.73,193.0,746924,192.25,194.32,190.73,193.0,746924,0.0,1.0
2024-12-03,193.9,194.59,187.38,192.0,559528,193.9,194.59,187.38,192.0,559528,0.0,1.0
2024-12-04,190.99,194.7,188.24,193.04,685452,190.99,194.7,188.24,193.04,685452,0.0,1.0
2024-12-05,190.6,193.69,188.54,192.12,504651,190.6,193.69,188.54,192.12,504651,0.0,1.0
2024-12-06,190.41,194.51,189.35,192.64,1215146,190.41,194.51,189.35,192.64,1215146,0.0,1.0
2024-12-09,191.08,195.37,189.7,189.7,621156,191.08,195.37,189.7,189.7,621156,0.0,1.0
2024-12-10,192.08,195.4,187.51,190.03,571999,192.08,195.4,187.51,190.03,571999,0.0,1.0
2024-12-11,197.81,201.1,191.2317,197.69,736602,197.81,201.1,191.2317,197.69,736602,0.0,1.0
2024-12-12,197.86,200.0,194.75,196.7,528919,197.86,200.0,194.75,196.7,528919,0.0,1.0
2024-12-13,197.87,200.27,196.13,198.05,853764,197.87,200.27,196.13,198.05,853764,0.0,1.0
2024-12-16,202.35,204.23,196.13,197.71,1562880,202.35,204.23,196.13,197.71,1562880,0.0,1.0
2024-12-17,196.51,199.48,192.55,199.48,922440,196.51,199.48,192.55,199.48,922440,0.0,1.0
2024-12-18,184.96,201.1,183.12,198.87,799051,184.96,201.1,183.12,198.87,799051,0.0,1.0
2024-12-19,180.79,188.21,179.03,186.67,1091301,180.79,188.21,179.03,186.67,1091301,0.0,1.0
2024-12-20,184.83,189.14,175.31,176.31,1436109,184.83,189.14,175.31,176.31,1436109,0.0,1.0
2024-12-23,188.6,188.78,183.68,184.48,423485,188.6,188.78,183.68,184.48,423485,0.0,1.0
2024-12-24,192.02,192.13,187.85,189.45,239637,192.02,192.13,187.85,189.45,239637,0.0,1.0
2024-12-26,195.62,196.22,190.665,191.47,584964,195.62,196.22,190.665,191.47,584964,0.0,1.0
2024-12-27,192.9,196.29,190.71,194.14,421374,192.9,196.29,190.71,194.14,421374,0.0,1.0
2024-12-30,190.59,192.55,187.66,191.58,377933,190.59,192.55,187.66,191.58,377933,0.0,1.0
2024-12-31,190.84,195.395,190.38,192.41,669067,190.84,195.395,190.38,192.41,669067,0.0,1.0
2025-01-02,189.88,196.24,185.88,193.7,721868,189.88,196.24,185.88,193.7,721868,0.0,1.0
2025-01-03,198.96,199.11,189.98,191.29,498893,198.96,199.11,189.98,191.29,498893,0.0,1.0
2025-01-06,206.12,210.66,199.66,200.99,1349477,206.12,210.66,199.66,200.99,1349477,0.0,1.0
2025-01-07,199.97,205.74,195.44,204.95,725737,199.97,205.74,195.44,204.95,725737,0.0,1.0
2025-01-08,201.8,204.0,198.23,200.23,859898,201.8,204.0,198.23,200.23,859898,0.0,1.0
2025-01-10,195.11,201.47,191.0376,198.51,512052,195.11,201.47,191.0376,198.51,512052,0.0,1.0
2025-01-13,199.12,199.835,190.76,191.55,473308,199.12,199.835,190.76,191.55,473308,0.0,1.0
2025-01-14,204.93,206.575,199.97,201.51,498727,204.93,206.575,199.97,201.51,498727,0.0,1.0
2025-01-15,213.36,213.66,209.45,211.28,694008,213.36,213.66,209.45,211.28,694008,0.0,1.0
2025-01-16,215.95,217.895,212.27,212.27,696056,215.95,217.895,212.27,212.27,696056,0.0,1.0
2025-01-17,214.24,220.03,214.04,216.81,528010,214.24,220.03,214.04,216.81,528010,0.0,1.0
2025-01-21,218.35,219.1,213.76,218.0,657037,218.35,219.1,213.76,218.0,657037,0.0,1.0
2025-01-22,214.17,218.73,213.8,218.34,491588,214.17,218.73,213.8,218.34,491588,0.0,1.0
2025-01-23,216.01,217.67,213.425,214.03,481750,216.01,217.67,213.425,214.03,481750,0.0,1.0
2025-01-24,218.28,219.51,214.89,216.33,398017,218.28,219.51,214.89,216.33,398017,0.0,1.0
2025-01-27,203.13,211.73,200.0,208.7,1023358,203.13,211.73,200.0,208.7,1023358,0.0,1.0
2025-01-28,205.72,206.68,201.97,204.32,427775,205.72,206.68,201.97,204.32,427775,0.0,1.0
2025-01-29,205.55,213.66,203.3,207.77,560870,205.55,213.66,203.3,207.77,560870,0.0,1.0
2025-01-30,211.45,214.79,208.0,209.07,572301,211.45,214.79,208.0,209.07,572301,0.0,1.0
2025-01-31,211.59,216.06,209.17,212.34,486875,211.59,216.06,209.17,212.34,486875,0.0,1.0
2025-02-03,208.89,209.53,196.2873,203.83,638164,208.89,209.53,196.2873,203.83,638164,0.0,1.0
2025-02-04,209.79,210.7,205.83,208.14,305634,209.79,210.7,205.83,208.14,305634,0.0,1.0
2025-02-05,213.52,215.52,207.65,211.91,396433,213.52,215.52,207.65,211.91,396433,0.0,1.0
2025-02-06,202.22,216.44,199.0401,216.44,697577,202.22,216.44,199.0401,216.44,697577,0.0,1.0
2025-02-07,196.46,204.485,194.76,202.85,1011628,196.46,204.485,194.76,202.85,1011628,0.0,1.0
2025-02-10,201.07,203.23,193.675,198.29,1064625,201.07,203.23,193.675,198.29,1064625,0.0,1.0
2025-02-11,193.75,201.08,193.09,199.8,1022774,193.75,201.08,193.09,199.8,1022774,0.0,1.0
2025-02-12,192.54,193.2,186.98,190.83,756877,192.54,193.2,186.98,190.83,756877,0.0,1.0
2025-02-13,193.8,195.11,189.95,194.83,431587,193.8,195.11,189.95,194.83,431587,0.0,1.0
2025-02-14,194.74,196.445,193.235,195.69,461046,194.74,196.445,193.235,195.69,461046,0.0,1.0
2025-02-18,198.27,198.75,193.07,195.24,377587,198.27,198.75,193.07,195.24,377587,0.0,1.0
2025-02-19,195.59,196.19,192.68,194.76,487843,195.59,196.19,192.68,194.76,487843,0.0,1.0
2025-02-20,191.3,195.07,187.63,195.07,313937,191.3,195.07,187.63,195.07,313937,0.0,1.0
2025-02-21,181.87,194.93,179.08,194.93,568335,181.87,194.93,179.08,194.93,568335,0.0,1.0
2025-02-24,183.07,186.032,176.3906,182.83,501048,183.07,186.032,176.3906,182.83,501048,0.0,1.0
2025-02-25,179.19,184.0,172.19,182.75,681309,179.19,184.0,172.19,182.75,681309,0.0,1.0
2025-02-26,185.92,189.04,181.455,182.62,490174,185.92,189.04,181.455,182.62,490174,0.0,1.0
2025-02-27,182.25,191.06,180.145,187.57,775333,182.25,191.06,180.145,187.57,775333,0.0,1.0
2025-02-28,190.55,191.659,171.52,181.29,1147111,190.55,191.659,171.52,181.29,1147111,0.0,1.0
2025-03-03,163.51,190.5,163.51,187.29,1611249,163.51,190.5,163.51,187.29,1611249,0.0,1.0
2025-03-04,166.6,172.12,152.58,160.01,1402912,166.6,172.12,152.58,160.01,1402912,0.0,1.0
2025-03-05,166.05,167.72,161.86,167.46,899975,166.05,167.72,161.86,167.46,899975,0.0,1.0
2025-03-06,144.15,157.72,141.84,157.0,2608187,144.15,157.72,141.84,157.0,2608187,0.0,1.0
2025-03-07,149.65,150.56,141.46,145.58,1031944,149.65,150.56,141.46,145.58,1031944,0.0,1.0
2025-03-10,141.99,146.34,139.63,144.25,1058603,141.99,146.34,139.63,144.25,1058603,0.0,1.0
2025-03-11,147.57,151.0,139.965,142.19,743139,147.57,151.0,139.965,142.19,743139,0.0,1.0
2025-03-12,146.07,153.3,145.3,152.1,674414,146.07,153.3,145.3,152.1,674414,0.0,1.0
2025-03-13,142.71,145.66,140.71,144.58,516370,142.71,145.66,140.71,144.58,516370,0.0,1.0
2025-03-14,148.84,149.78,144.28,146.04,512328,148.84,149.78,144.28,146.04,512328,0.0,1.0
2025-03-17,151.72,153.96,147.68,149.18,613587,151.72,153.96,147.68,149.18,613587,0.0,1.0
2025-03-18,149.88,150.97,147.9075,149.64,412755,149.88,150.97,147.9075,149.64,412755,0.0,1.0
2025-03-19,154.85,158.36,150.03,151.01,652550,154.85,158.36,150.03,151.01,652550,0.0,1.0
2025-03-20,155.34,157.1077,151.42,151.42,605776,155.34,157.1077,151.42,151.42,605776,0.0,1.0
2025-03-21,155.18,156.64,151.4,152.58,1060407,155.18,156.64,151.4,152.58,1060407,0.0,1.0
2025-03-24,162.92,165.0388,158.425,159.84,452036,162.92,165.0388,158.425,159.84,452036,0.0,1.0
2025-03-25,161.32,166.02,159.595,163.24,471555,161.32,166.02,159.595,163.24,471555,0.0,1.0
2025-03-26,156.97,163.54,155.48,161.85,301547,156.97,163.54,155.48,161.85,301547,0.0,1.0
2025-03-27,153.63,156.8,151.19,155.61,392340,153.63,156.8,151.19,155.61,392340,0.0,1.0
2025-03-28,147.26,152.46,143.82,150.92,477075,147.26,152.46,143.82,150.92,477075,0.0,1.0
2025-03-31,144.36,146.15,138.07,142.56,648120,144.36,146.15,138.07,142.56,648120,0.0,1.0
2025-04-01,146.13,147.465,139.2131,141.89,472743,146.13,147.465,139.2131,141.89,472743,0.0,1.0
2025-04-02,151.31,151.71,140.41,141.71,450269,151.31,151.71,140.41,141.71,450269,0.0,1.0
2025-04-03,124.75,138.8134,123.0,137.0,1551724,124.75,138.8134,123.0,137.0,1551724,0.0,1.0
2025-04-04,115.53,117.26,104.6,115.8,1838678,115.53,117.26,104.6,115.8,1838678,0.0,1.0
2025-04-07,118.28,125.71,107.02,109.4,1621335,118.28,125.71,107.02,109.4,1621335,0.0,1.0
2025-04-08,115.08,128.41,112.6,128.0,1158646,115.08,128.41,112.6,128.0,1158646,0.0,1.0
2025-04-09,131.55,136.455,110.06,112.37,1646000,131.55,136.455,110.06,112.37,1646000,0.0,1.0
2025-04-10,121.74,126.78,117.93,124.78,740382,121.74,126.78,117.93,124.78,740382,0.0,1.0
2025-04-11,125.24,125.33,117.48,121.48,819327,125.24,125.33,117.48,121.48,819327,0.0,1.0
2025-04-14,126.61,129.43,124.12,129.31,657860,126.61,129.43,124.12,129.31,657860,0.0,1.0
2025-04-15,125.63,128.56,124.6,126.3,497384,125.63,128.56,124.6,126.3,497384,0.0,1.0
2025-04-16,124.81,126.0,121.41,123.2,437256,124.81,126.0,121.41,123.2,437256,0.0,1.0
2025-04-17,128.45,128.8,124.9,124.9,621759,128.45,128.8,124.9,124.9,621759,0.0,1.0
2025-04-21,118.72,126.11,116.74,125.8,706430,118.72,126.11,116.74,125.8,706430,0.0,1.0
2025-04-22,121.06,122.22,117.155,120.61,1069754,121.06,122.22,117.155,120.61,1069754,0.0,1.0
2025-04-23,127.56,137.68,126.67,129.5,1456218,127.56,137.68,126.67,129.5,1456218,0.0,1.0
2025-04-24,133.24,133.72,125.78,127.31,385061,133.24,133.72,125.78,127.31,385061,0.0,1.0
2025-04-25,135.49,137.27,130.89,131.95,392761,135.49,137.27,130.89,131.95,392761,0.0,1.0
2025-04-28,135.03,138.96,132.91,135.48,371729,135.03,138.96,132.91,135.48,371729,0.0,1.0
2025-04-29,135.87,137.935,132.325,134.42,470716,135.87,137.935,132.325,134.42,470716,0.0,1.0
2025-04-30,134.98,135.15,127.4,130.34,1333116,134.98,135.15,127.4,130.34,1333116,0.0,1.0
2025-05-01,151.45,156.61,143.36,151.72,1060354,151.45,156.61,143.36,151.72,1060354,0.0,1.0
2025-05-02,156.74,158.82,153.41,155.0,688340,156.74,158.82,153.41,155.0,688340,0.0,1.0
2025-05-05,154.13,157.625,153.87,154.38,439702,154.13,157.625,153.87,154.38,439702,0.0,1.0
2025-05-06,151.25,154.24,148.74,150.79,813441,151.25,154.24,148.74,150.79,813441,0.0,1.0
2025-05-07,150.74,153.48,148.5,152.51,503192,150.74,153.48,148.5,152.51,503192,0.0,1.0
2025-05-08,157.42,160.4,152.445,155.29,723246,157.42,160.4,152.445,155.29,723246,0.0,1.0
2025-05-09,159.18,161.08,156.0501,158.0,483289,159.18,161.08,156.0501,158.0,483289,0.0,1.0
2025-05-12,170.65,175.48,169.01,171.54,893204,170.65,175.48,169.01,171.54,893204,0.0,1.0
2025-05-13,175.1,177.63,171.72,172.42,603410,175.1,177.63,171.72,172.42,603410,0.0,1.0
2025-05-14,175.5,176.22,172.43,174.0,546152,175.5,176.22,172.43,174.0,546152,0.0,1.0
2025-05-15,170.35,173.85,168.66,171.42,468114,170.35,173.85,168.66,171.42,468114,0.0,1.0
2025-05-16,171.86,172.12,168.07,170.41,367607,171.86,172.12,168.07,170.41,367607,0.0,1.0
2025-05-19,169.85,169.85,164.45,165.45,368855,169.85,169.85,164.45,165.45,368855,0.0,1.0
2025-05-20,167.08,169.56,165.49,169.56,318933,167.08,169.56,165.49,169.56,318933,0.0,1.0
2025-05-21,158.79,165.2277,158.41,164.14,439499,158.79,165.2277,158.41,164.14,439499,0.0,1.0
2025-05-22,158.79,159.99,155.89,157.3,361341,158.79,159.99,155.89,157.3,361341,0.0,1.0
2025-05-23,157.86,158.7199,151.92,151.92,291727,157.86,158.7199,151.92,151.92,291727,0.0,1.0
2025-05-27,162.14,163.56,158.46,161.51,325346,162.14,163.56,158.46,161.51,325346,0.0,1.0
2025-05-28,161.4,163.52,160.75,163.52,272637,161.4,163.52,160.75,163.52,272637,0.0,1.0
2025-05-29,158.97,163.32,158.09,163.32,343061,158.97,163.32,158.09,163.32,343061,0.0,1.0
2025-05-30,156.86,158.72,154.95,157.56,428032,156.86,158.72,154.95,157.56,428032,0.0,1.0
2025-06-02,155.13,157.97,152.21,157.48,440218,155.13,157.97,152.21,157.48,440218,0.0,1.0
2025-06-03,161.59,161.79,154.7,156.3,479749,161.59,161.79,154.7,156.3,479749,0.0,1.0
2025-06-04,146.3,163.39,146.23,162.31,3948604,146.3,163.39,146.23,162.31,3948604,0.0,1.0
2025-06-05,146.19,149.32,145.3,148.69,3604299,146.19,149.32,145.3,148.69,3604299,0.0,1.0
2025-06-06,152.48,152.81,145.78,149.22,1317103,152.48,152.81,145.78,149.22,1317103,0.0,1.0
2025-06-09,150.0,154.12,149.17,154.12,882320,150.0,154.12,149.17,154.12,882320,0.0,1.0
2025-06-10,147.4,151.75,146.47,151.75,991504,147.4,151.75,146.47,151.75,991504,0.0,1.0
2025-06-11,146.39,149.085,145.24,149.0,1278767,146.39,149.085,145.24,149.0,1278767,0.0,1.0
2025-06-12,148.0,148.38,143.03,144.27,790320,148.0,148.38,143.03,144.27,790320,0.0,1.0
2025-06-13,144.21,146.24,143.07,143.96,833747,144.21,146.24,143.07,143.96,833747,0.0,1.0
2025-06-16,146.54,147.9,146.0,146.0,781297,146.54,147.9,146.0,146.0,781297,0.0,1.0
2025-06-17,143.5,147.32,143.16,145.14,789670,143.5,147.32,143.16,145.14,789670,0.0,1.0
2025-06-18,144.08,146.24,143.08,143.08,917984,144.08,146.24,143.08,143.08,917984,0.0,1.0
2025-06-20,142.58,146.705,141.465,146.21,1537881,142.58,146.705,141.465,146.21,1537881,0.0,1.0
2025-06-23,144.0,144.815,140.5,142.51,795848,144.0,144.815,140.5,142.51,795848,0.0,1.0
2025-06-24,148.61,148.9,144.93,147.62,1230942,148.61,148.9,144.93,147.62,1230942,0.0,1.0
2025-06-25,151.21,151.83,148.435,149.87,787606,151.21,151.83,148.435,149.87,787606,0.0,1.0
2025-06-26,162.42,162.59,151.53,151.58,873768,162.42,162.59,151.53,151.58,873768,0.0,1.0
2025-06-27,167.81,169.81,161.6,164.0,2132018,167.81,169.81,161.6,164.0,2132018,0.0,1.0
2025-06-30,164.65,167.89,162.761,167.25,824214,164.65,167.89,162.761,167.25,824214,0.0,1.0
2025-07-01,162.6,164.59,160.4101,161.76,1353748,162.6,164.59,160.4101,161.76,1353748,0.0,1.0
2025-07-02,168.15,168.28,163.04,164.51,430288,168.15,168.28,163.04,164.51,430288,0.0,1.0
2025-07-03,173.63,173.63,167.73,167.73,1055915,173.63,173.63,167.73,167.73,1055915,0.0,1.0
2025-07-07,163.62,173.27,162.0,171.3,1416493,163.62,173.27,162.0,171.3,1416493,0.0,1.0
2025-07-08,167.42,169.56,164.7058,165.82,772432,167.42,169.56,164.7058,165.82,772432,0.0,1.0
2025-07-09,168.82,169.9233,165.2162,168.99,923140,168.82,169.9233,165.2162,168.99,923140,0.0,1.0
2025-07-10,169.89,172.41,167.83,167.83,470672,169.89,172.41,167.83,167.83,470672,0.0,1.0
2025-07-11,167.85,168.48,165.8701,166.85,394484,167.85,168.48,165.8701,166.85,394484,0.0,1.0
2025-07-14,166.39,166.97,164.87,166.97,431454,166.39,166.97,164.87,166.97,431454,0.0,1.0
2025-07-15,164.9,167.58,164.81,167.5,482033,164.9,167.58,164.81,167.5,482033,0.0,1.0
2025-07-16,168.84,168.9,163.23,166.5,591267,168.84,168.9,163.23,166.5,591267,0.0,1.0
2025-07-17,171.46,172.31,168.51,168.51,516562,171.46,172.31,168.51,168.51,516562,0.0,1.0
2025-07-18,171.73,171.96,168.4901,171.86,547194,171.73,171.96,168.4901,171.86,547194,0.0,1.0
2025-07-21,167.29,173.4,167.23,173.37,374227,167.29,173.4,167.23,173.37,374227,0.0,1.0
2025-07-22,168.19,169.48,165.05,166.44,399223,168.19,169.48,165.05,166.44,399223,0.0,1.0
2025-07-23,171.63,172.13,169.78,171.19,479330,171.63,172.13,169.78,171.19,479330,0.0,1.0
2025-07-24,170.48,172.56,169.75,169.86,554539,170.48,172.56,169.75,169.86,554539,0.0,1.0
2025-07-25,171.78,172.86,170.25,171.24,333584,171.78,172.86,170.25,171.24,333584,0.0,1.0
2025-07-28,171.65,174.07,170.73,174.07,389332,171.65,174.07,170.73,174.07,389332,0.0,1.0
2025-07-29,198.8,199.5,198.1,198.8,21043883,198.8,199.5,198.1,198.8,21043883,0.0,1.0
2025-07-30,199.17,199.54,198.48,198.61,7762950,199.17,199.54,198.48,198.61,7762950,0.0,1.0
2025-07-31,198.83,199.48,198.79,199.1,11945923,198.83,199.48,198.79,199.1,11945923,0.0,1.0
2025-08-01,198.75,199.5,198.52,198.8,12015201,198.75,199.5,198.52,198.8,12015201,0.0,1.0
2025-08-04,198.75,199.29,198.51,198.91,9250338,198.75,199.29,198.51,198.91,9250338,0.0,1.0
2025-08-05,198.95,199.12,198.71,198.82,5071858,198.95,199.12,198.71,198.82,5071858,0.0,1.0
2025-08-06,199.0,199.115,198.7901,198.95,3098557,199.0,199.115,198.7901,198.95,3098557,0.0,1.0
2025-08-07,198.99,199.39,198.77,199.1,5114345,198.99,199.39,198.77,199.1,5114345,0.0,1.0
2025-08-08,198.65,199.19,198.645,199.19,5110895,198.65,199.19,198.645,199.19,5110895,0.0,1.0
2025-08-11,198.73,198.98,198.6,198.98,4915301,198.73,198.98,198.6,198.98,4915301,0.0,1.0
2025-08-12,198.96,199.09,198.66,199.0,3122469,198.96,199.09,198.66,199.0,3122469,0.0,1.0
2025-08-13,198.79,199.01,198.75,198.95,4306589,198.79,199.01,198.75,198.95,4306589,0.0,1.0
2025-08-14,198.59,198.97,197.8701,198.8,3038806,198.59,198.97,197.8701,198.8,3038806,0.0,1.0
2025-08-15,198.22,198.96,198.01,198.85,2454071,198.22,198.96,198.01,198.85,2454071,0.0,1.0
2025-08-18,198.73,198.85,198.21,198.22,1345277,198.73,198.85,198.21,198.22,1345277,0.0,1.0
2025-08-19,197.88,198.88,196.98,198.45,3861699,197.88,198.88,196.98,198.45,3861699,0.0,1.0
2025-08-20,198.25,198.51,197.52,198.02,1503034,198.25,198.51,197.52,198.02,1503034,0.0,1.0
2025-08-21,197.6,198.155,197.3,198.01,2367054,197.6,198.155,197.3,198.01,2367054,0.0,1.0
2025-08-22,197.46,198.34,197.45,197.88,1998792,197.46,198.34,197.45,197.88,1998792,0.0,1.0
2025-08-25,197.63,198.15,197.515,197.64,1428305,197.63,198.15,197.515,197.64,1428305,0.0,1.0
2025-08-26,198.4,198.49,197.55,197.55,1353706,198.4,198.49,197.55,197.55,1353706,0.0,1.0
2025-08-27,198.0,198.495,197.97,198.2,1222315,198.0,198.495,197.97,198.2,1222315,0.0,1.0
2025-08-28,198.58,198.65,198.05,198.3,1816375,198.58,198.65,198.05,198.3,1816375,0.0,1.0
2025-08-29,199.36,199.3847,198.38,198.44,1680728,199.36,199.3847,198.38,198.44,1680728,0.0,1.0
2025-09-02,199.09,199.19,198.53,198.89,1492702,199.09,199.19,198.53,198.89,1492702,0.0,1.0
2025-09-03,198.91,199.25,198.75,198.86,1272250,198.91,199.25,198.75,198.86,1272250,0.0,1.0
2025-09-04,199.36,199.43,198.87,199.05,695943,199.36,199.43,198.87,199.05,695943,0.0,1.0
2025-09-05,199.45,199.48,198.84,199.37,2156233,199.45,199.48,198.84,199.37,2156233,0.0,1.0
2025-09-08,199.69,199.81,198.945,199.35,1314138,199.69,199.81,198.945,199.35,1314138,0.0,1.0
2025-09-09,199.34,199.76,199.1,199.54,723715,199.34,199.76,199.1,199.54,723715,0.0,1.0
2025-09-10,199.15,199.6,198.71,199.56,1101402,199.15,199.6,198.71,199.56,1101402,0.0,1.0
2025-09-11,199.89,199.97,199.02,199.06,783450,199.89,199.97,199.02,199.06,783450,0.0,1.0
2025-09-12,199.2,199.59,199.16,199.32,949433,199.2,199.59,199.16,199.32,949433,0.0,1.0
2025-09-15,199.8,200.0,199.22,199.52,1126844,199.8,200.0,199.22,199.52,1126844,0.0,1.0
2025-09-16,199.4,199.93,199.12,199.8,940233,199.4,199.93,199.12,199.8,940233,0.0,1.0
2025-09-17,199.98,200.04,199.31,199.59,2030541,199.98,200.04,199.31,199.59,2030541,0.0,1.0
2025-09-18,199.83,200.44,199.71,199.99,926114,199.83,200.44,199.71,199.99,926114,0.0,1.0
2025-09-19,199.49,200.13,199.27,199.8,1389979,199.49,200.13,199.27,199.8,1389979,0.0,1.0
2025-09-22,199.62,200.19,199.3,199.49,644044,199.62,200.19,199.3,199.49,644044,0.0,1.0
2025-09-23,199.42,200.39,199.37,199.95,988204,199.42,200.39,199.37,199.95,988204,0.0,1.0
2025-09-24,199.6,200.025,199.4,199.51,547029,199.6,200.025,199.4,199.51,547029,0.0,1.0
2025-09-25,200.08,200.59,199.51,199.6,536821,200.08,200.59,199.51,199.6,536821,0.0,1.0
2025-09-26,200.28,200.51,199.87,200.12,707857,200.28,200.51,199.87,200.12,707857,0.0,1.0
2025-09-29,199.82,200.46,199.51,200.46,602478,199.82,200.46,199.51,200.46,602478,0.0,1.0
2025-09-30,200.15,200.375,199.835,200.02,590523,200.15,200.375,199.835,200.02,590523,0.0,1.0
2025-10-01,200.48,200.5,199.91,199.91,829453,200.48,200.5,199.91,199.91,829453,0.0,1.0
2025-10-02,200.54,200.94,200.13,200.4,583041,200.54,200.94,200.13,200.4,583041,0.0,1.0
2025-10-03,200.62,200.74,200.14,200.69,896119,200.62,200.74,200.14,200.69,896119,0.0,1.0
2025-10-06,199.99,200.7,199.97,200.7,813073,199.99,200.7,199.97,200.7,813073,0.0,1.0
2025-10-07,200.16,200.345,199.8,200.1,812591,200.16,200.345,199.8,200.1,812591,0.0,1.0
2025-10-08,200.13,200.3,199.92,200.3,411844,200.13,200.3,199.92,200.3,411844,0.0,1.0
2025-10-09,200.25,200.32,199.91,200.25,882843,200.25,200.32,199.91,200.25,882843,0.0,1.0
2025-10-10,199.81,200.34,199.6,200.24,1712380,199.81,200.34,199.6,200.24,1712380,0.0,1.0
2025-10-13,200.04,200.42,199.97,200.01,1120113,200.04,200.42,199.97,200.01,1120113,0.0,1.0
2025-10-14,200.12,200.525,199.71,199.91,896854,200.12,200.525,199.71,199.91,896854,0.0,1.0
2025-10-15,200.03,200.335,199.96,200.23,516200,200.03,200.335,199.96,200.23,516200,0.0,1.0
2025-10-16,200.19,200.26,199.531,200.24,1197456,200.19,200.26,199.531,200.24,1197456,0.0,1.0
2025-10-17,199.9,200.1,199.52,200.03,938038,199.9,200.1,199.52,200.03,938038,0.0,1.0
2025-10-20,199.7,200.095,199.49,199.91,630638,199.7,200.095,199.49,199.91,630638,0.0,1.0
2025-10-21,199.6,200.14,199.6,199.81,456140,199.6,200.14,199.6,199.81,456140,0.0,1.0
2025-10-22,199.64,199.95,199.6,199.95,818870,199.64,199.95,199.6,199.95,818870,0.0,1.0
2025-10-23,199.6,199.97,199.6,199.89,826256,199.6,199.97,199.6,199.89,826256,0.0,1.0
2025-10-24,199.47,199.98,199.4,199.93,540239,199.47,199.98,199.4,199.93,540239,0.0,1.0
2025-10-27,199.5,199.83,199.415,199.8,473205,199.5,199.83,199.415,199.8,473205,0.0,1.0
2025-10-28,199.65,199.75,199.38,199.75,628206,199.65,199.75,199.38,199.75,628206,0.0,1.0
2025-10-29,199.71,199.985,199.42,199.5,695746,199.71,199.985,199.42,199.5,695746,0.0,1.0
2025-10-30,199.35,199.88,199.35,199.61,528875,199.35,199.88,199.35,199.61,528875,0.0,1.0
2025-10-31,199.62,199.825,199.52,199.55,639627,199.62,199.825,199.52,199.55,639627,0.0,1.0
2025-11-03,199.36,199.72,199.36,199.64,495255,199.36,199.72,199.36,199.64,495255,0.0,1.0
2025-11-04,199.49,199.71,198.91,199.31,522681,199.49,199.71,198.91,199.31,522681,0.0,1.0
2025-11-05,199.53,199.79,199.4,199.5,497703,199.53,199.79,199.4,199.5,497703,0.0,1.0
2025-11-06,199.3,199.69,198.965,199.51,612975,199.3,199.69,198.965,199.51,612975,0.0,1.0
2025-11-07,200.65,201.64,200.5,201.61,1601956,200.65,201.64,200.5,201.61,1601956,0.0,1.0
2025-11-10,202.94,203.44,201.6,201.76,982382,202.94,203.44,201.6,201.76,982382,0.0,1.0
2025-11-11,203.4,203.5,203.0,203.0,535924,203.4,203.5,203.0,203.0,535924,0.0,1.0
2025-11-12,203.5,203.6,203.23,203.38,859439,203.5,203.6,203.23,203.38,859439,0.0,1.0
2025-11-13,203.52,203.715,203.2,203.31,825192,203.52,203.715,203.2,203.31,825192,0.0,1.0
2025-11-14,203.54,203.73,203.13,203.3,479130,203.54,203.73,203.13,203.3,479130,0.0,1.0
2025-11-17,203.54,203.9,203.32,203.36,610665,203.54,203.9,203.32,203.36,610665,0.0,1.0
2025-11-18,203.69,203.74,203.361,203.42,857076,203.69,203.74,203.361,203.42,857076,0.0,1.0
2025-11-19,203.78,203.93,203.55,203.65,646899,203.78,203.93,203.55,203.65,646899,0.0,1.0
2025-11-20,203.41,204.28,202.97,203.92,630025,203.41,204.28,202.97,203.92,630025,0.0,1.0
2025-11-21,203.5,203.95,203.23,203.3,619041,203.5,203.95,203.23,203.3,619041,0.0,1.0
2025-11-24,203.85,204.06,203.59,203.59,536930,203.85,204.06,203.59,203.59,536930,0.0,1.0
2025-11-25,203.9,203.9,203.61,203.81,467320,203.9,203.9,203.61,203.81,467320,0.0,1.0
2025-11-26,203.85,204.015,203.78,203.9,554376,203.85,204.015,203.78,203.9,554376,0.0,1.0