date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-10-13,18.9,20.01,18.01,18.5,3803900,18.9,20.01,18.01,18.5,3803900,0.0,1.0
2004-10-14,19.6,19.65,18.9,19.26,347600,19.6,19.65,18.9,19.26,347600,0.0,1.0
2004-10-15,19.1,19.9,18.9,19.7,254600,19.1,19.9,18.9,19.7,254600,0.0,1.0
2004-10-18,19.25,19.69,19.05,19.19,102000,19.25,19.69,19.05,19.19,102000,0.0,1.0
2004-10-19,19.2,19.8,19.1,19.37,136000,19.2,19.8,19.1,19.37,136000,0.0,1.0
2004-10-20,19.21,19.5,19.01,19.5,123200,19.21,19.5,19.01,19.5,123200,0.0,1.0
2004-10-21,19.42,19.8,19.0,19.0,59500,19.42,19.8,19.0,19.0,59500,0.0,1.0
2004-10-22,19.3,19.5,19.1,19.39,137500,19.3,19.5,19.1,19.39,137500,0.0,1.0
2004-10-25,19.35,19.35,19.0,19.1,70200,19.35,19.35,19.0,19.1,70200,0.0,1.0
2004-10-26,20.078,20.08,19.07,19.07,74700,20.078,20.08,19.07,19.07,74700,0.0,1.0
2004-10-27,21.0,21.49,19.2,19.2,110600,21.0,21.49,19.2,19.2,110600,0.0,1.0
2004-10-28,20.13,21.07,20.0,20.48,37300,20.13,21.07,20.0,20.48,37300,0.0,1.0
2004-10-29,19.5,20.306,19.5,19.85,164500,19.5,20.306,19.5,19.85,164500,0.0,1.0
2004-11-01,19.55,19.75,19.1,19.35,23300,19.55,19.75,19.1,19.35,23300,0.0,1.0
2004-11-02,19.49,19.74,19.0,19.0,35800,19.49,19.74,19.0,19.0,35800,0.0,1.0
2004-11-03,19.59,20.16,19.4,19.5,47700,19.59,20.16,19.4,19.5,47700,0.0,1.0
2004-11-04,19.8,19.8,19.28,19.28,9900,19.8,19.8,19.28,19.28,9900,0.0,1.0
2004-11-05,20.0,20.23,19.35,19.35,88000,20.0,20.23,19.35,19.35,88000,0.0,1.0
2004-11-08,19.92,20.0,19.4,19.95,44200,19.92,20.0,19.4,19.95,44200,0.0,1.0
2004-11-09,19.0,19.95,18.05,19.5,86000,19.0,19.95,18.05,19.5,86000,0.0,1.0
2004-11-10,19.5,19.5,18.75,18.75,55400,19.5,19.5,18.75,18.75,55400,0.0,1.0
2004-11-11,19.9,19.9,19.25,19.48,8300,19.9,19.9,19.25,19.48,8300,0.0,1.0
2004-11-12,19.25,19.75,19.25,19.75,27900,19.25,19.75,19.25,19.75,27900,0.0,1.0
2004-11-15,19.12,19.45,19.0,19.25,162100,19.12,19.45,19.0,19.25,162100,0.0,1.0
2004-11-16,19.84,19.99,19.0,19.0,125000,19.84,19.99,19.0,19.0,125000,0.0,1.0
2004-11-17,20.1,20.15,19.66,19.81,33000,20.1,20.15,19.66,19.81,33000,0.0,1.0
2004-11-18,20.45,21.0,20.1,20.24,36600,20.45,21.0,20.1,20.24,36600,0.0,1.0
2004-11-19,21.02,21.05,20.18,20.62,82900,21.02,21.05,20.18,20.62,82900,0.0,1.0
2004-11-22,20.04,20.97,19.52,20.55,76000,20.04,20.97,19.52,20.55,76000,0.0,1.0
2004-11-23,19.82,20.09,19.02,19.02,102400,19.82,20.09,19.02,19.02,102400,0.0,1.0
2004-11-24,20.06,20.71,18.93,19.06,176500,20.06,20.71,18.93,19.06,176500,0.0,1.0
2004-11-26,19.84,20.75,19.41,20.61,26600,19.84,20.75,19.41,20.61,26600,0.0,1.0
2004-11-29,20.42,20.47,19.21,19.21,79700,20.42,20.47,19.21,19.21,79700,0.0,1.0
2004-11-30,21.15,21.67,19.95,20.39,28700,21.15,21.67,19.95,20.39,28700,0.0,1.0
2004-12-01,22.45,22.66,21.0,21.0,72900,22.45,22.66,21.0,21.0,72900,0.0,1.0
2004-12-02,22.71,23.18,22.01,22.19,35100,22.71,23.18,22.01,22.19,35100,0.0,1.0
2004-12-03,23.95,23.95,22.29,23.18,60600,23.95,23.95,22.29,23.18,60600,0.0,1.0
2004-12-06,23.68,24.25,22.66,23.94,59500,23.68,24.25,22.66,23.94,59500,0.0,1.0
2004-12-07,21.52,23.96,20.75,23.8,79800,21.52,23.96,20.75,23.8,79800,0.0,1.0
2004-12-08,21.75,22.53,21.36,21.61,46400,21.75,22.53,21.36,21.61,46400,0.0,1.0
2004-12-09,21.87,22.05,21.27,21.75,37300,21.87,22.05,21.27,21.75,37300,0.0,1.0
2004-12-10,21.75,22.12,21.2,21.51,28600,21.75,22.12,21.2,21.51,28600,0.0,1.0
2004-12-13,21.6,22.42,21.25,21.25,24600,21.6,22.42,21.25,21.25,24600,0.0,1.0
2004-12-14,21.81,22.63,21.04,21.36,22100,21.81,22.63,21.04,21.36,22100,0.0,1.0
2004-12-15,22.0,22.35,20.64,21.57,69400,22.0,22.35,20.64,21.57,69400,0.0,1.0
2004-12-16,22.5,22.52,21.4,21.85,113300,22.5,22.52,21.4,21.85,113300,0.0,1.0
2004-12-17,21.88,23.52,21.68,22.7,267100,21.88,23.52,21.68,22.7,267100,0.0,1.0
2004-12-20,22.17,22.92,21.45,22.81,59800,22.17,22.92,21.45,22.81,59800,0.0,1.0
2004-12-21,21.77,23.19,21.0,22.7,11300,21.77,23.19,21.0,22.7,11300,0.0,1.0
2004-12-22,21.0,22.44,21.0,21.09,43700,21.0,22.44,21.0,21.09,43700,0.0,1.0
2004-12-23,21.16,22.05,21.0,22.05,30600,21.16,22.05,21.0,22.05,30600,0.0,1.0
2004-12-27,21.47,21.55,20.57,21.04,26500,21.47,21.55,20.57,21.04,26500,0.0,1.0
2004-12-28,21.88,22.21,20.88,20.88,38400,21.88,22.21,20.88,20.88,38400,0.0,1.0
2004-12-29,21.33,21.95,20.78,21.95,129200,21.33,21.95,20.78,21.95,129200,0.0,1.0
2004-12-30,21.06,21.52,21.01,21.22,25900,21.06,21.52,21.01,21.22,25900,0.0,1.0
2004-12-31,22.2,22.2,21.02,21.02,19900,22.2,22.2,21.02,21.02,19900,0.0,1.0
2005-01-03,21.3,22.23,21.3,22.23,47600,21.3,22.23,21.3,22.23,47600,0.0,1.0
2005-01-04,21.41,21.97,21.15,21.47,21500,21.41,21.97,21.15,21.47,21500,0.0,1.0
2005-01-05,21.65,21.65,21.04,21.05,68600,21.65,21.65,21.04,21.05,68600,0.0,1.0
2005-01-06,21.35,21.8,21.15,21.67,20300,21.35,21.8,21.15,21.67,20300,0.0,1.0
2005-01-07,21.43,21.94,21.11,21.11,32800,21.43,21.94,21.11,21.11,32800,0.0,1.0
2005-01-10,21.41,22.08,21.29,21.94,8100,21.41,22.08,21.29,21.94,8100,0.0,1.0
2005-01-11,21.33,21.7,21.0,21.13,11000,21.33,21.7,21.0,21.13,11000,0.0,1.0
2005-01-12,22.55,22.71,21.03,21.09,173300,22.55,22.71,21.03,21.09,173300,0.0,1.0
2005-01-13,21.89,22.49,21.58,22.34,57700,21.89,22.49,21.58,22.34,57700,0.0,1.0
2005-01-14,23.17,23.22,22.16,22.2,31200,23.17,23.22,22.16,22.2,31200,0.0,1.0
2005-01-18,24.099,24.659,22.9,23.36,163000,24.099,24.659,22.9,23.36,163000,0.0,1.0
2005-01-19,23.87,23.98,23.5,23.66,75100,23.87,23.98,23.5,23.66,75100,0.0,1.0
2005-01-20,23.75,23.95,23.55,23.85,59500,23.75,23.95,23.55,23.85,59500,0.0,1.0
2005-01-21,24.2,24.5,23.57,24.08,90700,24.2,24.5,23.57,24.08,90700,0.0,1.0
2005-01-24,24.0,24.57,23.8,24.57,44900,24.0,24.57,23.8,24.57,44900,0.0,1.0
2005-01-25,24.5,24.55,23.75,24.0,76500,24.5,24.55,23.75,24.0,76500,0.0,1.0
2005-01-26,25.56,25.6,24.31,24.5,42300,25.56,25.6,24.31,24.5,42300,0.0,1.0
2005-01-27,24.87,25.5,24.31,25.5,51200,24.87,25.5,24.31,25.5,51200,0.0,1.0
2005-01-28,24.25,24.99,23.95,24.75,94300,24.25,24.99,23.95,24.75,94300,0.0,1.0
2005-01-31,23.59,24.61,23.45,24.61,49800,23.59,24.61,23.45,24.61,49800,0.0,1.0
2005-02-01,23.85,24.1,23.44,23.8,69300,23.85,24.1,23.44,23.8,69300,0.0,1.0
2005-02-02,23.59,24.3,22.98,24.1,40200,23.59,24.3,22.98,24.1,40200,0.0,1.0
2005-02-03,23.47,23.88,23.28,23.88,6000,23.47,23.88,23.28,23.88,6000,0.0,1.0
2005-02-04,23.58,23.84,23.16,23.84,6100,23.58,23.84,23.16,23.84,6100,0.0,1.0
2005-02-07,23.5,23.69,23.34,23.5,69500,23.5,23.69,23.34,23.5,69500,0.0,1.0
2005-02-08,23.12,23.39,23.12,23.34,27700,23.12,23.39,23.12,23.34,27700,0.0,1.0
2005-02-09,22.76,23.29,22.605,23.29,17600,22.76,23.29,22.605,23.29,17600,0.0,1.0
2005-02-10,23.22,23.34,22.09,22.94,32600,23.22,23.34,22.09,22.94,32600,0.0,1.0
2005-02-11,24.59,24.74,23.12,23.34,210100,24.59,24.74,23.12,23.34,210100,0.0,1.0
2005-02-14,24.4,24.59,24.0,24.28,20600,24.4,24.59,24.0,24.28,20600,0.0,1.0
2005-02-15,23.44,24.4,22.81,24.4,34200,23.44,24.4,22.81,24.4,34200,0.0,1.0
2005-02-16,24.5,25.36,23.38,24.57,124900,24.5,25.36,23.38,24.57,124900,0.0,1.0
2005-02-17,23.91,24.58,23.4,24.58,10000,23.91,24.58,23.4,24.58,10000,0.0,1.0
2005-02-18,22.26,24.0,21.32,24.0,35600,22.26,24.0,21.32,24.0,35600,0.0,1.0
2005-02-22,21.86,23.1,21.5,22.28,63200,21.86,23.1,21.5,22.28,63200,0.0,1.0
2005-02-23,23.14,23.67,22.1,22.1,139700,23.14,23.67,22.1,22.1,139700,0.0,1.0
2005-02-24,23.52,23.84,23.01,23.11,24700,23.52,23.84,23.01,23.11,24700,0.0,1.0
2005-02-25,23.38,24.05,23.13,23.85,24300,23.38,24.05,23.13,23.85,24300,0.0,1.0
2005-02-28,22.4,23.79,22.26,23.71,25900,22.4,23.79,22.26,23.71,25900,0.0,1.0
2005-03-01,23.3,23.68,22.42,22.57,34800,23.3,23.68,22.42,22.57,34800,0.0,1.0
2005-03-02,22.76,23.58,22.6,23.45,14300,22.76,23.58,22.6,23.45,14300,0.0,1.0
2005-03-03,23.09,23.439,22.74,23.22,6700,23.09,23.439,22.74,23.22,6700,0.0,1.0
2005-03-04,23.59,23.84,22.8,23.36,26400,23.59,23.84,22.8,23.36,26400,0.0,1.0
2005-03-07,22.53,23.989,22.53,23.9,10100,22.53,23.989,22.53,23.9,10100,0.0,1.0
2005-03-08,21.17,23.06,21.0,22.5,138100,21.17,23.06,21.0,22.5,138100,0.0,1.0
2005-03-09,21.75,21.85,21.12,21.13,21100,21.75,21.85,21.12,21.13,21100,0.0,1.0
2005-03-10,21.64,22.0,21.37,21.67,11600,21.64,22.0,21.37,21.67,11600,0.0,1.0
2005-03-11,21.85,22.35,21.54,21.54,17700,21.85,22.35,21.54,21.54,17700,0.0,1.0
2005-03-14,22.18,22.38,21.9,22.15,45800,22.18,22.38,21.9,22.15,45800,0.0,1.0
2005-03-15,22.2,22.5,22.01,22.5,7400,22.2,22.5,22.01,22.5,7400,0.0,1.0
2005-03-16,21.85,22.02,21.45,22.02,22100,21.85,22.02,21.45,22.02,22100,0.0,1.0
2005-03-17,21.83,22.43,21.6,21.9,38500,21.83,22.43,21.6,21.9,38500,0.0,1.0
2005-03-18,21.03,22.16,20.45,22.16,79600,21.03,22.16,20.45,22.16,79600,0.0,1.0
2005-03-21,21.05,21.64,20.9,21.3,85700,21.05,21.64,20.9,21.3,85700,0.0,1.0
2005-03-22,21.0,21.33,20.95,20.98,53200,21.0,21.33,20.95,20.98,53200,0.0,1.0
2005-03-23,21.18,21.39,21.01,21.01,6000,21.18,21.39,21.01,21.01,6000,0.0,1.0
2005-03-24,21.06,21.25,20.97,21.25,4800,21.06,21.25,20.97,21.25,4800,0.0,1.0
2005-03-28,20.542,21.39,20.0,21.25,112000,20.542,21.39,20.0,21.25,112000,0.0,1.0
2005-03-29,19.9,20.63,19.82,20.44,19400,19.9,20.63,19.82,20.44,19400,0.0,1.0
2005-03-30,19.76,20.68,18.5,20.2,62000,19.76,20.68,18.5,20.2,62000,0.0,1.0
2005-03-31,20.71,20.74,19.51,19.51,62300,20.71,20.74,19.51,19.51,62300,0.0,1.0
2005-04-01,20.32,20.82,19.84,20.82,69000,20.32,20.82,19.84,20.82,69000,0.0,1.0
2005-04-04,20.39,20.39,20.15,20.25,11900,20.39,20.39,20.15,20.25,11900,0.0,1.0
2005-04-05,20.89,20.93,20.26,20.26,13700,20.89,20.93,20.26,20.26,13700,0.0,1.0
2005-04-06,22.04,22.08,21.06,21.25,95100,22.04,22.08,21.06,21.25,95100,0.0,1.0
2005-04-07,22.3,22.34,21.71,21.82,15200,22.3,22.34,21.71,21.82,15200,0.0,1.0
2005-04-08,22.05,22.68,21.82,21.82,37800,22.05,22.68,21.82,21.82,37800,0.0,1.0
2005-04-11,22.59,22.69,22.01,22.01,13200,22.59,22.69,22.01,22.01,13200,0.0,1.0
2005-04-12,23.0,23.3,22.14,22.14,21800,23.0,23.3,22.14,22.14,21800,0.0,1.0
2005-04-13,22.22,23.34,21.42,23.34,161600,22.22,23.34,21.42,23.34,161600,0.0,1.0
2005-04-14,21.74,22.2,21.73,22.2,27300,21.74,22.2,21.73,22.2,27300,0.0,1.0
2005-04-15,21.425,22.045,21.1,22.045,27200,21.425,22.045,21.1,22.045,27200,0.0,1.0
2005-04-18,22.55,22.59,21.42,21.42,10300,22.55,22.59,21.42,21.42,10300,0.0,1.0
2005-04-19,22.11,22.45,22.1,22.26,13300,22.11,22.45,22.1,22.26,13300,0.0,1.0
2005-04-20,21.58,22.3,21.22,22.3,113000,21.58,22.3,21.22,22.3,113000,0.0,1.0
2005-04-21,21.36,21.86,21.3,21.86,65300,21.36,21.86,21.3,21.86,65300,0.0,1.0
2005-04-22,19.65,21.2,19.35,21.2,79000,19.65,21.2,19.35,21.2,79000,0.0,1.0
2005-04-25,20.5,20.68,19.61,19.61,34600,20.5,20.68,19.61,19.61,34600,0.0,1.0
2005-04-26,19.97,20.5,19.75,20.31,38100,19.97,20.5,19.75,20.31,38100,0.0,1.0
2005-04-27,19.8,19.96,19.71,19.92,203700,19.8,19.96,19.71,19.92,203700,0.0,1.0
2005-04-28,20.7,22.0,20.62,21.17,123700,20.7,22.0,20.62,21.17,123700,0.0,1.0
2005-04-29,21.04,21.12,20.75,20.75,127000,21.04,21.12,20.75,20.75,127000,0.0,1.0
2005-05-02,20.9,20.99,20.621,20.92,34200,20.9,20.99,20.621,20.92,34200,0.0,1.0
2005-05-03,19.93,20.9,19.62,20.9,54700,19.93,20.9,19.62,20.9,54700,0.0,1.0
2005-05-04,22.3,22.53,20.7,21.8,95900,22.3,22.53,20.7,21.8,95900,0.0,1.0
2005-05-05,22.04,22.48,21.99,22.22,52100,22.04,22.48,21.99,22.22,52100,0.0,1.0
2005-05-06,21.89,22.0,21.2,22.0,29200,21.89,22.0,21.2,22.0,29200,0.0,1.0
2005-05-09,21.92,22.27,21.8,22.27,21000,21.92,22.27,21.8,22.27,21000,0.0,1.0
2005-05-10,21.81,21.95,21.66,21.94,24000,21.81,21.95,21.66,21.94,24000,0.0,1.0
2005-05-11,21.44,21.7,21.11,21.601,35800,21.44,21.7,21.11,21.601,35800,0.0,1.0
2005-05-12,20.27,21.06,19.73,21.06,79300,20.27,21.06,19.73,21.06,79300,0.0,1.0
2005-05-13,19.46,20.37,18.93,20.37,106700,19.46,20.37,18.93,20.37,106700,0.0,1.0
2005-05-16,20.515,20.515,19.26,19.26,23900,20.515,20.515,19.26,19.26,23900,0.0,1.0
2005-05-17,20.34,20.6,20.04,20.3,31400,20.34,20.6,20.04,20.3,31400,0.0,1.0
2005-05-18,21.4,21.65,20.39,20.44,90700,21.4,21.65,20.39,20.44,90700,0.0,1.0
2005-05-19,20.46,21.49,20.0,21.49,28700,20.46,21.49,20.0,21.49,28700,0.0,1.0
2005-05-20,20.29,20.4,20.1,20.27,37500,20.29,20.4,20.1,20.27,37500,0.0,1.0
2005-05-23,20.18,20.35,19.73,19.73,81300,20.18,20.35,19.73,19.73,81300,0.0,1.0
2005-05-24,20.2,20.3,19.6,19.85,92000,20.2,20.3,19.6,19.85,92000,0.0,1.0
2005-05-25,20.59,21.26,20.1,20.66,147800,20.59,21.26,20.1,20.66,147800,0.0,1.0
2005-05-26,21.38,21.38,20.25,20.69,40400,21.38,21.38,20.25,20.69,40400,0.0,1.0
2005-05-27,22.6,23.7,20.44,20.91,42100,22.6,23.7,20.44,20.91,42100,0.0,1.0
2005-05-31,22.97,23.29,22.4,22.55,117700,22.97,23.29,22.4,22.55,117700,0.0,1.0
2005-06-01,22.96,23.04,22.3,22.68,60700,22.96,23.04,22.3,22.68,60700,0.0,1.0
2005-06-02,23.5,23.5,22.56,22.56,17400,23.5,23.5,22.56,22.56,17400,0.0,1.0
2005-06-03,23.25,23.68,23.05,23.1,30400,23.25,23.68,23.05,23.1,30400,0.0,1.0
2005-06-06,23.72,23.99,23.27,23.8,39700,23.72,23.99,23.27,23.8,39700,0.0,1.0
2005-06-07,23.42,23.93,23.36,23.84,15800,23.42,23.93,23.36,23.84,15800,0.0,1.0
2005-06-08,21.996,23.71,21.63,23.42,295300,21.996,23.71,21.63,23.42,295300,0.0,1.0
2005-06-09,21.86,21.86,21.2,21.72,45200,21.86,21.86,21.2,21.72,45200,0.0,1.0
2005-06-10,21.62,22.0,21.35,21.46,49200,21.62,22.0,21.35,21.46,49200,0.0,1.0
2005-06-13,21.59,21.81,21.34,21.44,60200,21.59,21.81,21.34,21.44,60200,0.0,1.0
2005-06-14,22.06,22.2,21.64,21.8,35700,22.06,22.2,21.64,21.8,35700,0.0,1.0
2005-06-15,22.34,22.38,21.99,22.06,51000,22.34,22.38,21.99,22.06,51000,0.0,1.0
2005-06-16,23.05,23.05,22.43,22.43,30800,23.05,23.05,22.43,22.43,30800,0.0,1.0
2005-06-17,23.71,23.79,22.55,23.29,57300,23.71,23.79,22.55,23.29,57300,0.0,1.0
2005-06-20,24.03,24.15,23.29,23.63,38900,24.03,24.15,23.29,23.63,38900,0.0,1.0
2005-06-21,24.09,24.2,23.79,24.0,38800,24.09,24.2,23.79,24.0,38800,0.0,1.0
2005-06-22,25.25,25.42,24.15,24.23,74700,25.25,25.42,24.15,24.23,74700,0.0,1.0
2005-06-23,23.65,25.27,23.16,25.12,124600,23.65,25.27,23.16,25.12,124600,0.0,1.0
2005-06-24,23.76,24.0,23.06,23.6,135500,23.76,24.0,23.06,23.6,135500,0.0,1.0
2005-06-27,23.51,23.77,23.35,23.77,29300,23.51,23.77,23.35,23.77,29300,0.0,1.0
2005-06-28,23.9,23.9,23.41,23.41,45800,23.9,23.9,23.41,23.41,45800,0.0,1.0
2005-06-29,23.41,24.49,22.87,23.99,81500,23.41,24.49,22.87,23.99,81500,0.0,1.0
2005-06-30,23.49,23.73,22.31,23.71,131900,23.49,23.73,22.31,23.71,131900,0.0,1.0
2005-07-01,23.1,23.7,23.0,23.59,23400,23.1,23.7,23.0,23.59,23400,0.0,1.0
2005-07-05,23.74,23.74,23.29,23.29,25100,23.74,23.74,23.29,23.29,25100,0.0,1.0
2005-07-06,23.53,23.68,23.41,23.65,27700,23.53,23.68,23.41,23.65,27700,0.0,1.0
2005-07-07,24.46,24.6,23.03,23.08,45000,24.46,24.6,23.03,23.08,45000,0.0,1.0
2005-07-08,25.33,26.44,24.59,24.59,149800,25.33,26.44,24.59,24.59,149800,0.0,1.0
2005-07-11,25.4,25.66,25.05,25.62,59500,25.4,25.66,25.05,25.62,59500,0.0,1.0
2005-07-12,24.79,25.66,23.96,25.36,149300,24.79,25.66,23.96,25.36,149300,0.0,1.0
2005-07-13,25.27,25.97,24.9,25.47,197000,25.27,25.97,24.9,25.47,197000,0.0,1.0
2005-07-14,26.0,26.23,24.84,24.97,65000,26.0,26.23,24.84,24.97,65000,0.0,1.0
2005-07-15,26.21,26.9,25.6,25.8,45200,26.21,26.9,25.6,25.8,45200,0.0,1.0
2005-07-18,25.97,26.44,25.72,26.41,32300,25.97,26.44,25.72,26.41,32300,0.0,1.0
2005-07-19,25.92,26.41,25.61,25.9,55400,25.92,26.41,25.61,25.9,55400,0.0,1.0
2005-07-20,26.75,27.25,25.5567,25.79,87200,26.75,27.25,25.5567,25.79,87200,0.0,1.0
2005-07-21,26.89,27.24,26.29,27.15,32600,26.89,27.24,26.29,27.15,32600,0.0,1.0
2005-07-22,27.91,27.94,26.52,27.19,66400,27.91,27.94,26.52,27.19,66400,0.0,1.0
2005-07-25,26.8,27.99,26.23,27.92,82900,26.8,27.99,26.23,27.92,82900,0.0,1.0
2005-07-26,26.44,27.2,26.28,26.81,29600,26.44,27.2,26.28,26.81,29600,0.0,1.0
2005-07-27,27.5,27.53,26.57,26.57,70300,27.5,27.53,26.57,26.57,70300,0.0,1.0
2005-07-28,28.3,28.48,27.16,27.75,130100,28.3,28.48,27.16,27.75,130100,0.0,1.0
2005-07-29,27.8,28.41,27.3,28.37,58100,27.8,28.41,27.3,28.37,58100,0.0,1.0
2005-08-01,28.04,28.38,27.64,28.01,32500,28.04,28.38,27.64,28.01,32500,0.0,1.0
2005-08-02,28.15,28.3,27.69,27.81,51200,28.15,28.3,27.69,27.81,51200,0.0,1.0
2005-08-03,28.22,28.25,27.81,28.09,68300,28.22,28.25,27.81,28.09,68300,0.0,1.0
2005-08-04,27.8,28.09,27.56,28.09,59300,27.8,28.09,27.56,28.09,59300,0.0,1.0
2005-08-05,26.365,27.75,25.6,27.75,117200,26.365,27.75,25.6,27.75,117200,0.0,1.0
2005-08-08,26.8,27.0,26.22,26.43,35800,26.8,27.0,26.22,26.43,35800,0.0,1.0
2005-08-09,26.0,26.66,25.79,26.66,51000,26.0,26.66,25.79,26.66,51000,0.0,1.0
2005-08-10,27.57,28.98,26.2,26.2,121800,27.57,28.98,26.2,26.2,121800,0.0,1.0
2005-08-11,28.25,28.27,27.58,27.88,55300,28.25,28.27,27.58,27.88,55300,0.0,1.0
2005-08-12,27.99,28.5,27.78,28.1,45700,27.99,28.5,27.78,28.1,45700,0.0,1.0
2005-08-15,27.75,27.945,26.717,27.85,16900,27.75,27.945,26.717,27.85,16900,0.0,1.0
2005-08-16,27.0,27.67,26.5,27.67,36100,27.0,27.67,26.5,27.67,36100,0.0,1.0
2005-08-17,27.12,27.79,26.72,27.25,26700,27.12,27.79,26.72,27.25,26700,0.0,1.0
2005-08-18,26.25,27.46,25.65,27.1,23400,26.25,27.46,25.65,27.1,23400,0.0,1.0
2005-08-19,25.63,26.18,25.32,26.18,22400,25.63,26.18,25.32,26.18,22400,0.0,1.0
2005-08-22,25.57,25.85,25.4,25.85,14800,25.57,25.85,25.4,25.85,14800,0.0,1.0
2005-08-23,25.655,26.31,25.525,25.57,63100,25.655,26.31,25.525,25.57,63100,0.0,1.0
2005-08-24,25.31,26.02,25.31,25.66,43400,25.31,26.02,25.31,25.66,43400,0.0,1.0
2005-08-25,25.08,25.44,24.83,25.32,14700,25.08,25.44,24.83,25.32,14700,0.0,1.0
2005-08-26,24.59,24.85,24.01,24.79,67000,24.59,24.85,24.01,24.79,67000,0.0,1.0
2005-08-29,25.68,26.5,24.6,24.6,69800,25.68,26.5,24.6,24.6,69800,0.0,1.0
2005-08-30,24.83,25.25,24.8,25.25,39000,24.83,25.25,24.8,25.25,39000,0.0,1.0
2005-08-31,25.05,25.8,24.31,25.08,61500,25.05,25.8,24.31,25.08,61500,0.0,1.0
2005-09-01,24.94,25.27,24.75,25.0,42800,24.94,25.27,24.75,25.0,42800,0.0,1.0
2005-09-02,24.65,24.95,24.49,24.72,18500,24.65,24.95,24.49,24.72,18500,0.0,1.0
2005-09-06,25.0,25.24,24.81,24.93,150900,25.0,25.24,24.81,24.93,150900,0.0,1.0
2005-09-07,25.5,25.76,24.8401,25.0,173600,25.5,25.76,24.8401,25.0,173600,0.0,1.0
2005-09-08,25.79,25.96,25.2,25.2,23300,25.79,25.96,25.2,25.2,23300,0.0,1.0
2005-09-09,25.97,26.13,25.5,25.628,66900,25.97,26.13,25.5,25.628,66900,0.0,1.0
2005-09-12,26.07,26.19,25.62,26.19,19800,26.07,26.19,25.62,26.19,19800,0.0,1.0
2005-09-13,25.95,26.28,25.9,25.96,17000,25.95,26.28,25.9,25.96,17000,0.0,1.0
2005-09-14,26.06,26.15,25.95,26.05,16000,26.06,26.15,25.95,26.05,16000,0.0,1.0
2005-09-15,26.11,26.64,26.04,26.07,23500,26.11,26.64,26.04,26.07,23500,0.0,1.0
2005-09-16,25.6,26.36,25.22,26.36,38400,25.6,26.36,25.22,26.36,38400,0.0,1.0
2005-09-19,25.27,25.5,25.03,25.33,5800,25.27,25.5,25.03,25.33,5800,0.0,1.0
2005-09-20,25.22,25.3,24.81,25.3,24700,25.22,25.3,24.81,25.3,24700,0.0,1.0
2005-09-21,25.14,25.39,24.28,24.97,29000,25.14,25.39,24.28,24.97,29000,0.0,1.0
2005-09-22,25.84,25.9,25.0,25.14,14500,25.84,25.9,25.0,25.14,14500,0.0,1.0
2005-09-23,25.5,25.51,25.26,25.4,8000,25.5,25.51,25.26,25.4,8000,0.0,1.0
2005-09-26,26.15,26.15,24.54,25.42,19200,26.15,26.15,24.54,25.42,19200,0.0,1.0
2005-09-27,27.38,27.72,25.59,25.96,32800,27.38,27.72,25.59,25.96,32800,0.0,1.0
2005-09-28,27.25,27.585,26.42,27.52,33500,27.25,27.585,26.42,27.52,33500,0.0,1.0
2005-09-29,26.95,27.26,25.9,26.68,28000,26.95,27.26,25.9,26.68,28000,0.0,1.0
2005-09-30,26.82,27.01,26.34,27.0,6800,26.82,27.01,26.34,27.0,6800,0.0,1.0
2005-10-03,26.86,26.9399,26.47,26.88,5800,26.86,26.9399,26.47,26.88,5800,0.0,1.0
2005-10-04,26.0,26.709,26.0,26.38,12600,26.0,26.709,26.0,26.38,12600,0.0,1.0
2005-10-05,25.5,26.22,25.44,26.0,16600,25.5,26.22,25.44,26.0,16600,0.0,1.0
2005-10-06,25.49,25.624,25.28,25.28,122600,25.49,25.624,25.28,25.28,122600,0.0,1.0
2005-10-07,25.06,25.56,24.86,25.56,20700,25.06,25.56,24.86,25.56,20700,0.0,1.0
2005-10-10,24.3,24.77,23.9,24.77,77700,24.3,24.77,23.9,24.77,77700,0.0,1.0
2005-10-11,24.09,24.5,24.0,24.37,37300,24.09,24.5,24.0,24.37,37300,0.0,1.0
2005-10-12,24.3,24.42,23.99,23.99,35200,24.3,24.42,23.99,23.99,35200,0.0,1.0
2005-10-13,24.55,24.67,24.15,24.15,28100,24.55,24.67,24.15,24.15,28100,0.0,1.0
2005-10-14,24.8,24.86,24.55,24.73,14700,24.8,24.86,24.55,24.73,14700,0.0,1.0
2005-10-17,24.3974,24.92,24.3,24.92,29600,24.3974,24.92,24.3,24.92,29600,0.0,1.0
2005-10-18,24.3648,24.69,24.3,24.43,32800,24.3648,24.69,24.3,24.43,32800,0.0,1.0
2005-10-19,26.22,26.22,24.25,24.25,36200,26.22,26.22,24.25,24.25,36200,0.0,1.0
2005-10-20,26.58,26.84,26.0,26.13,8400,26.58,26.84,26.0,26.13,8400,0.0,1.0
2005-10-21,26.13,26.81,25.5,26.41,37900,26.13,26.81,25.5,26.41,37900,0.0,1.0
2005-10-24,26.08,26.39,25.7,25.99,20600,26.08,26.39,25.7,25.99,20600,0.0,1.0
2005-10-25,26.48,26.48,25.66,25.85,50300,26.48,26.48,25.66,25.85,50300,0.0,1.0
2005-10-26,25.99,26.5,25.84,26.49,21600,25.99,26.5,25.84,26.49,21600,0.0,1.0
2005-10-27,25.32,25.7,25.32,25.59,28400,25.32,25.7,25.32,25.59,28400,0.0,1.0
2005-10-28,25.48,25.48,25.0,25.34,11200,25.48,25.48,25.0,25.34,11200,0.0,1.0
2005-10-31,26.55,26.69,25.37,25.6,19200,26.55,26.69,25.37,25.6,19200,0.0,1.0
2005-11-01,26.84,26.93,25.94,26.28,11700,26.84,26.93,25.94,26.28,11700,0.0,1.0
2005-11-02,28.4,28.82,26.65,26.85,60300,28.4,28.82,26.65,26.85,60300,0.0,1.0
2005-11-03,27.96,28.75,27.88,28.32,12900,27.96,28.75,27.88,28.32,12900,0.0,1.0
2005-11-04,26.49,28.04,26.18,27.94,103700,26.49,28.04,26.18,27.94,103700,0.0,1.0
2005-11-07,25.14,26.5,24.78,26.5,70700,25.14,26.5,24.78,26.5,70700,0.0,1.0
2005-11-08,26.01,26.32,25.02,25.02,23000,26.01,26.32,25.02,25.02,23000,0.0,1.0
2005-11-09,23.45,26.26,23.45,26.26,120000,23.45,26.26,23.45,26.26,120000,0.0,1.0
2005-11-10,24.26,25.5799,23.6,23.71,108900,24.26,25.5799,23.6,23.71,108900,0.0,1.0
2005-11-11,25.58,25.58,23.91,24.25,82500,25.58,25.58,23.91,24.25,82500,0.0,1.0
2005-11-14,26.13,26.45,25.0,25.36,32000,26.13,26.45,25.0,25.36,32000,0.0,1.0
2005-11-15,26.06,27.39,25.91,26.32,30000,26.06,27.39,25.91,26.32,30000,0.0,1.0
2005-11-16,24.9,26.04,24.8,25.9,12500,24.9,26.04,24.8,25.9,12500,0.0,1.0
2005-11-17,26.38,26.5299,24.8,25.06,16700,26.38,26.5299,24.8,25.06,16700,0.0,1.0
2005-11-18,26.41,26.88,26.18,26.66,18600,26.41,26.88,26.18,26.66,18600,0.0,1.0
2005-11-21,26.55,26.59,25.45,26.28,23200,26.55,26.59,25.45,26.28,23200,0.0,1.0
2005-11-22,26.58,26.61,26.12,26.61,9200,26.58,26.61,26.12,26.61,9200,0.0,1.0
2005-11-23,26.29,26.97,26.06,26.59,29000,26.29,26.97,26.06,26.59,29000,0.0,1.0
2005-11-25,26.24,26.47,26.04,26.34,5800,26.24,26.47,26.04,26.34,5800,0.0,1.0
2005-11-28,25.17,26.5,24.2,26.5,79700,25.17,26.5,24.2,26.5,79700,0.0,1.0
2005-11-29,24.37,25.3,24.3,25.29,53700,24.37,25.3,24.3,25.29,53700,0.0,1.0
2005-11-30,23.86,24.49,23.46,24.37,47100,23.86,24.49,23.46,24.37,47100,0.0,1.0
2005-12-01,24.18,24.81,23.75,24.08,64900,24.18,24.81,23.75,24.08,64900,0.0,1.0
2005-12-02,24.12,24.21,23.83,24.08,14300,24.12,24.21,23.83,24.08,14300,0.0,1.0
2005-12-05,24.65,24.83,24.12,24.12,13000,24.65,24.83,24.12,24.12,13000,0.0,1.0
2005-12-06,24.05,25.19,23.99,24.95,25600,24.05,25.19,23.99,24.95,25600,0.0,1.0
2005-12-07,24.44,24.48,23.9,24.05,32700,24.44,24.48,23.9,24.05,32700,0.0,1.0
2005-12-08,24.63,24.95,24.31,24.31,10200,24.63,24.95,24.31,24.31,10200,0.0,1.0
2005-12-09,24.34,24.66,24.14,24.66,10200,24.34,24.66,24.14,24.66,10200,0.0,1.0
2005-12-12,24.33,24.64,24.19,24.19,64200,24.33,24.64,24.19,24.19,64200,0.0,1.0
2005-12-13,24.04,24.3,23.52,23.83,84900,24.04,24.3,23.52,23.83,84900,0.0,1.0
2005-12-14,23.82,24.04,23.66,24.04,18100,23.82,24.04,23.66,24.04,18100,0.0,1.0
2005-12-15,24.7,24.73,23.8926,24.01,40600,24.7,24.73,23.8926,24.01,40600,0.0,1.0
2005-12-16,24.5,24.8199,24.25,24.76,65600,24.5,24.8199,24.25,24.76,65600,0.0,1.0
2005-12-19,24.8,25.01,24.1,24.23,46700,24.8,25.01,24.1,24.23,46700,0.0,1.0
2005-12-20,25.45,25.85,24.65,24.8,15200,25.45,25.85,24.65,24.8,15200,0.0,1.0
2005-12-21,25.82,26.41,25.05,25.89,59300,25.82,26.41,25.05,25.89,59300,0.0,1.0
2005-12-22,25.47,25.81,25.32,25.81,37300,25.47,25.81,25.32,25.81,37300,0.0,1.0
2005-12-23,25.0,25.47,24.57,25.446,28300,25.0,25.47,24.57,25.446,28300,0.0,1.0
2005-12-27,24.08,25.16,24.08,25.0,40500,24.08,25.16,24.08,25.0,40500,0.0,1.0
2005-12-28,24.6,24.66,23.73,24.22,51000,24.6,24.66,23.73,24.22,51000,0.0,1.0
2005-12-29,24.26,24.49,24.15,24.19,6600,24.26,24.49,24.15,24.19,6600,0.0,1.0
2005-12-30,23.99,24.329,23.28,24.14,50600,23.99,24.329,23.28,24.14,50600,0.0,1.0
2006-01-03,24.07,24.32,22.54,24.32,78400,24.07,24.32,22.54,24.32,78400,0.0,1.0
2006-01-04,24.28,25.2799,24.08,24.08,29100,24.28,25.2799,24.08,24.08,29100,0.0,1.0
2006-01-05,25.0,25.45,23.98,24.07,22000,25.0,25.45,23.98,24.07,22000,0.0,1.0
2006-01-06,25.32,25.55,24.36,24.9,29400,25.32,25.55,24.36,24.9,29400,0.0,1.0
2006-01-09,24.97,25.52,24.8,25.52,14500,24.97,25.52,24.8,25.52,14500,0.0,1.0
2006-01-10,25.14,25.23,24.75,24.75,13300,25.14,25.23,24.75,24.75,13300,0.0,1.0
2006-01-11,25.12,25.18,23.85,25.01,28800,25.12,25.18,23.85,25.01,28800,0.0,1.0
2006-01-12,25.72,25.99,24.93,24.93,17300,25.72,25.99,24.93,24.93,17300,0.0,1.0
2006-01-13,26.27,27.56,25.04,25.95,41500,26.27,27.56,25.04,25.95,41500,0.0,1.0
2006-01-17,24.87,26.34,24.25,26.34,48100,24.87,26.34,24.25,26.34,48100,0.0,1.0
2006-01-18,24.95,25.0,24.5,24.67,9600,24.95,25.0,24.5,24.67,9600,0.0,1.0
2006-01-19,24.79,25.15,24.4,25.15,31600,24.79,25.15,24.4,25.15,31600,0.0,1.0
2006-01-20,24.18,25.07,24.02,25.07,24700,24.18,25.07,24.02,25.07,24700,0.0,1.0
2006-01-23,24.01,24.38,23.65,24.04,15900,24.01,24.38,23.65,24.04,15900,0.0,1.0
2006-01-24,23.9,24.69,23.81,24.25,27000,23.9,24.69,23.81,24.25,27000,0.0,1.0
2006-01-25,24.2,24.37,23.95,23.956,40600,24.2,24.37,23.95,23.956,40600,0.0,1.0
2006-01-26,25.08,25.22,24.4,24.5,25500,25.08,25.22,24.4,24.5,25500,0.0,1.0
2006-01-27,25.84,26.11,25.23,25.41,79900,25.84,26.11,25.23,25.41,79900,0.0,1.0
2006-01-30,26.4,26.63,25.91,26.17,37200,26.4,26.63,25.91,26.17,37200,0.0,1.0
2006-01-31,28.17,28.19,26.34,26.64,61400,28.17,28.19,26.34,26.64,61400,0.0,1.0
2006-02-01,27.03,28.59,26.95,28.35,110100,27.03,28.59,26.95,28.35,110100,0.0,1.0
2006-02-02,28.06,29.29,26.77,26.96,126500,28.06,29.29,26.77,26.96,126500,0.0,1.0
2006-02-03,27.09,27.3,26.95,27.03,2722600,27.09,27.3,26.95,27.03,2722600,0.0,1.0
2006-02-06,27.0,27.1,26.9889,27.02,140300,27.0,27.1,26.9889,27.02,140300,0.0,1.0
2006-02-07,27.0,27.15,26.99,27.15,158000,27.0,27.15,26.99,27.15,158000,0.0,1.0
2006-02-08,27.08,27.08,27.0,27.0,112600,27.08,27.08,27.0,27.0,112600,0.0,1.0
2006-02-09,27.01,27.09,26.99,27.0,158100,27.01,27.09,26.99,27.0,158100,0.0,1.0
2006-02-10,27.04,27.1,26.96,26.96,42300,27.04,27.1,26.96,26.96,42300,0.0,1.0
2006-02-13,27.0,27.12,27.0,27.12,51100,27.0,27.12,27.0,27.12,51100,0.0,1.0
2006-02-14,27.01,27.05,27.0,27.05,47800,27.01,27.05,27.0,27.05,47800,0.0,1.0
2006-02-15,27.0,27.1,27.0,27.08,120400,27.0,27.1,27.0,27.08,120400,0.0,1.0
2006-02-16,27.05,27.16,27.0,27.0,39900,27.05,27.16,27.0,27.0,39900,0.0,1.0
2006-02-17,27.04,27.15,27.0,27.15,69400,27.04,27.15,27.0,27.15,69400,0.0,1.0
2006-02-21,27.04,27.11,26.998,27.11,127400,27.04,27.11,26.998,27.11,127400,0.0,1.0
2006-02-22,27.1,27.13,27.01,27.06,72100,27.1,27.13,27.01,27.06,72100,0.0,1.0
2006-02-23,27.05,27.2,26.6,26.97,146900,27.05,27.2,26.6,26.97,146900,0.0,1.0
2006-02-24,27.13,27.13,27.0,27.06,43900,27.13,27.13,27.0,27.06,43900,0.0,1.0
2006-02-27,27.3,27.43,27.06,27.06,108800,27.3,27.43,27.06,27.06,108800,0.0,1.0
2006-02-28,27.44,27.53,27.0,27.15,249100,27.44,27.53,27.0,27.15,249100,0.0,1.0
2006-03-01,27.05,27.25,27.0,27.25,108800,27.05,27.25,27.0,27.25,108800,0.0,1.0
2006-03-02,27.05,27.17,27.0,27.0,84500,27.05,27.17,27.0,27.0,84500,0.0,1.0
2006-03-03,27.59,27.6,27.0,27.05,110100,27.59,27.6,27.0,27.05,110100,0.0,1.0
2006-03-06,28.21,28.48,27.42,27.59,104300,28.21,28.48,27.42,27.59,104300,0.0,1.0
2006-03-07,28.51,28.55,28.15,28.21,111500,28.51,28.55,28.15,28.21,111500,0.0,1.0
2006-03-08,28.67,28.73,28.4,28.51,66100,28.67,28.73,28.4,28.51,66100,0.0,1.0
2006-03-09,28.68,28.91,28.58,28.8,113900,28.68,28.91,28.58,28.8,113900,0.0,1.0
2006-03-10,28.51,28.76,28.18,28.56,77400,28.51,28.76,28.18,28.56,77400,0.0,1.0
2006-03-13,29.02,29.27,28.3,28.67,129400,29.02,29.27,28.3,28.67,129400,0.0,1.0
2006-03-14,29.43,29.43,28.68,28.68,67300,29.43,29.43,28.68,28.68,67300,0.0,1.0
2006-03-15,29.85,29.98,29.43,29.49,69600,29.85,29.98,29.43,29.49,69600,0.0,1.0
2006-03-16,30.2,30.53,29.272,29.99,168500,30.2,30.53,29.272,29.99,168500,0.0,1.0
2006-03-17,29.84,30.01,29.49,29.97,109700,29.84,30.01,29.49,29.97,109700,0.0,1.0
2006-03-20,30.07,30.44,29.59,30.03,104200,30.07,30.44,29.59,30.03,104200,0.0,1.0
2006-03-21,30.44,30.49,29.97,30.16,61400,30.44,30.49,29.97,30.16,61400,0.0,1.0
2006-03-22,30.65,30.68,29.88,29.88,90000,30.65,30.68,29.88,29.88,90000,0.0,1.0
2006-03-23,31.31,31.93,30.49,30.49,122300,31.31,31.93,30.49,30.49,122300,0.0,1.0
2006-03-24,30.81,31.68,30.81,31.2,120600,30.81,31.68,30.81,31.2,120600,0.0,1.0
2006-03-27,30.41,31.1,30.27,31.06,64800,30.41,31.1,30.27,31.06,64800,0.0,1.0
2006-03-28,30.36,30.65,30.15,30.5,68000,30.36,30.65,30.15,30.5,68000,0.0,1.0
2006-03-29,30.02,30.52,29.5,30.52,93800,30.02,30.52,29.5,30.52,93800,0.0,1.0
2006-03-30,30.1,30.13,29.94,29.96,52700,30.1,30.13,29.94,29.96,52700,0.0,1.0
2006-03-31,30.29,30.29,29.75,29.79,100500,30.29,30.29,29.75,29.79,100500,0.0,1.0
2006-04-03,30.81,31.14,30.35,30.52,44500,30.81,31.14,30.35,30.52,44500,0.0,1.0
2006-04-04,30.58,30.72,30.03,30.51,63600,30.58,30.72,30.03,30.51,63600,0.0,1.0
2006-04-05,30.19,30.56,29.79,30.53,48100,30.19,30.56,29.79,30.53,48100,0.0,1.0
2006-04-06,30.81,32.03,30.0,30.52,76400,30.81,32.03,30.0,30.52,76400,0.0,1.0
2006-04-07,30.67,31.41,30.0,30.7,76400,30.67,31.41,30.0,30.7,76400,0.0,1.0
2006-04-10,31.2,31.6,30.51,30.61,28600,31.2,31.6,30.51,30.61,28600,0.0,1.0
2006-04-11,30.85,31.2,30.31,31.2,29400,30.85,31.2,30.31,31.2,29400,0.0,1.0
2006-04-12,30.53,30.86,30.225,30.86,34900,30.53,30.86,30.225,30.86,34900,0.0,1.0
2006-04-13,31.0,31.05,30.37,30.4,8800,31.0,31.05,30.37,30.4,8800,0.0,1.0
2006-04-17,31.89,31.99,30.51,30.88,59100,31.89,31.99,30.51,30.88,59100,0.0,1.0
2006-04-18,32.1,32.3,31.69,31.95,137000,32.1,32.3,31.69,31.95,137000,0.0,1.0
2006-04-19,31.22,32.0,31.0,32.0,37400,31.22,32.0,31.0,32.0,37400,0.0,1.0
2006-04-20,31.81,32.05,30.95,31.87,136800,31.81,32.05,30.95,31.87,136800,0.0,1.0
2006-04-21,31.81,31.99,31.55,31.98,33000,31.81,31.99,31.55,31.98,33000,0.0,1.0
2006-04-24,31.6,32.22,31.04,31.7,53700,31.6,32.22,31.04,31.7,53700,0.0,1.0
2006-04-25,31.42,32.21,31.0,31.83,45600,31.42,32.21,31.0,31.83,45600,0.0,1.0
2006-04-26,32.82,33.06,31.21,31.72,84900,32.82,33.06,31.21,31.72,84900,0.0,1.0
2006-04-27,33.36,34.02,32.55,32.82,143300,33.36,34.02,32.55,32.82,143300,0.0,1.0
2006-04-28,35.55,35.97,33.09,33.5,245800,35.55,35.97,33.09,33.5,245800,0.0,1.0
2006-05-01,36.05,36.42,35.8,36.0,278300,36.05,36.42,35.8,36.0,278300,0.0,1.0
2006-05-02,35.74,36.25,35.13,35.95,206300,35.74,36.25,35.13,35.95,206300,0.0,1.0
2006-05-03,34.95,36.11,34.41,35.36,181700,34.95,36.11,34.41,35.36,181700,0.0,1.0
2006-05-04,34.89,35.2,34.56,34.93,140300,34.89,35.2,34.56,34.93,140300,0.0,1.0
2006-05-05,34.68,35.49,34.5,34.99,71800,34.68,35.49,34.5,34.99,71800,0.0,1.0
2006-05-08,35.05,35.39,34.55,34.55,76000,35.05,35.39,34.55,34.55,76000,0.0,1.0
2006-05-09,34.52,35.31,34.5,35.16,22400,34.52,35.31,34.5,35.16,22400,0.0,1.0
2006-05-10,34.01,34.6,33.7,34.5,29800,34.01,34.6,33.7,34.5,29800,0.0,1.0
2006-05-11,32.46,34.04,32.17,34.0,91400,32.46,34.04,32.17,34.0,91400,0.0,1.0
2006-05-12,32.94,33.12,32.2,32.37,85700,32.94,33.12,32.2,32.37,85700,0.0,1.0
2006-05-15,31.89,33.539,31.46,32.77,43900,31.89,33.539,31.46,32.77,43900,0.0,1.0
2006-05-16,31.29,32.38,31.26,32.07,36800,31.29,32.38,31.26,32.07,36800,0.0,1.0
2006-05-17,31.29,31.55,29.6,31.1,111000,31.29,31.55,29.6,31.1,111000,0.0,1.0
2006-05-18,31.9,32.7,31.33,31.33,46800,31.9,32.7,31.33,31.33,46800,0.0,1.0
2006-05-19,32.25,32.33,31.25,31.75,38800,32.25,32.33,31.25,31.75,38800,0.0,1.0
2006-05-22,31.39,32.27,30.41,32.27,129300,31.39,32.27,30.41,32.27,129300,0.0,1.0
2006-05-23,30.61,31.87,30.27,31.31,92700,30.61,31.87,30.27,31.31,92700,0.0,1.0
2006-05-24,30.72,31.01,29.26,30.51,61800,30.72,31.01,29.26,30.51,61800,0.0,1.0
2006-05-25,30.88,31.29,30.51,30.88,49600,30.88,31.29,30.51,30.88,49600,0.0,1.0
2006-05-26,30.06,30.43,29.59,29.94,70200,30.06,30.43,29.59,29.94,70200,0.0,1.0
2006-05-30,30.0,30.49,29.92,30.1,80800,30.0,30.49,29.92,30.1,80800,0.0,1.0
2006-05-31,30.63,30.72,29.82,30.11,97500,30.63,30.72,29.82,30.11,97500,0.0,1.0
2006-06-01,32.25,32.39,29.97,30.71,65000,32.25,32.39,29.97,30.71,65000,0.0,1.0
2006-06-02,31.89,32.32,30.76,32.17,47800,31.89,32.32,30.76,32.17,47800,0.0,1.0
2006-06-05,30.84,32.33,30.84,31.94,76600,30.84,32.33,30.84,31.94,76600,0.0,1.0
2006-06-06,30.26,30.95,30.0,30.95,41200,30.26,30.95,30.0,30.95,41200,0.0,1.0
2006-06-07,30.04,30.75,30.0,30.36,35700,30.04,30.75,30.0,30.36,35700,0.0,1.0
2006-06-08,30.59,30.63,29.78,30.09,54600,30.59,30.63,29.78,30.09,54600,0.0,1.0
2006-06-09,30.0,30.9,30.0,30.7,22000,30.0,30.9,30.0,30.7,22000,0.0,1.0
2006-06-12,29.85,30.08,29.59,29.95,46900,29.85,30.08,29.59,29.95,46900,0.0,1.0
2006-06-13,29.6,30.13,28.7,29.63,58400,29.6,30.13,28.7,29.63,58400,0.0,1.0
2006-06-14,30.62,30.83,29.07,29.7,65300,30.62,30.83,29.07,29.7,65300,0.0,1.0
2006-06-15,31.5,31.58,30.35,30.75,214400,31.5,31.58,30.35,30.75,214400,0.0,1.0
2006-06-16,31.05,32.12,30.53,31.5,319800,31.05,32.12,30.53,31.5,319800,0.0,1.0
2006-06-19,30.5,31.05,29.62,31.03,119600,30.5,31.05,29.62,31.03,119600,0.0,1.0
2006-06-20,30.47,31.0,30.43,30.61,179700,30.47,31.0,30.43,30.61,179700,0.0,1.0
2006-06-21,31.3,31.72,30.7,30.75,1034800,31.3,31.72,30.7,30.75,1034800,0.0,1.0
2006-06-22,32.73,32.87,31.53,31.53,94300,32.73,32.87,31.53,31.53,94300,0.0,1.0
2006-06-23,33.6,33.88,32.24,32.65,132800,33.6,33.88,32.24,32.65,132800,0.0,1.0
2006-06-26,33.85,34.21,33.21,33.71,79200,33.85,34.21,33.21,33.71,79200,0.0,1.0
2006-06-27,33.83,33.96,33.53,33.94,92300,33.83,33.96,33.53,33.94,92300,0.0,1.0
2006-06-28,33.96,34.2499,33.66,33.83,67700,33.96,34.2499,33.66,33.83,67700,0.0,1.0
2006-06-29,34.77,34.92,33.48,34.12,144700,34.77,34.92,33.48,34.12,144700,0.0,1.0
2006-06-30,35.09,35.1,34.23,35.0,1271500,35.09,35.1,34.23,35.0,1271500,0.0,1.0
2006-07-03,34.4,35.0,34.2,34.71,61300,34.4,35.0,34.2,34.71,61300,0.0,1.0
2006-07-05,33.88,34.49,32.72,34.23,93600,33.88,34.49,32.72,34.23,93600,0.0,1.0
2006-07-06,33.68,34.03,32.93,33.92,56800,33.68,34.03,32.93,33.92,56800,0.0,1.0
2006-07-07,32.91,33.76,32.58,33.76,125700,32.91,33.76,32.58,33.76,125700,0.0,1.0
2006-07-10,32.44,34.08,32.07,33.0,114100,32.44,34.08,32.07,33.0,114100,0.0,1.0
2006-07-11,33.03,33.06,31.79,32.53,160800,33.03,33.06,31.79,32.53,160800,0.0,1.0
2006-07-12,32.23,33.3,31.71,33.04,124800,32.23,33.3,31.71,33.04,124800,0.0,1.0
2006-07-13,32.09,32.28,31.81,32.28,97700,32.09,32.28,31.81,32.28,97700,0.0,1.0
2006-07-14,32.17,32.38,31.94,32.19,43000,32.17,32.38,31.94,32.19,43000,0.0,1.0
2006-07-17,32.43,32.77,32.05,32.05,337100,32.43,32.77,32.05,32.05,337100,0.0,1.0
2006-07-18,32.75,33.39,32.2,32.82,61900,32.75,33.39,32.2,32.82,61900,0.0,1.0
2006-07-19,33.5,33.86,32.75,32.89,181300,33.5,33.86,32.75,32.89,181300,0.0,1.0
2006-07-20,33.71,34.12,33.37,33.61,59900,33.71,34.12,33.37,33.61,59900,0.0,1.0
2006-07-21,33.21,33.74,32.56,33.66,52400,33.21,33.74,32.56,33.66,52400,0.0,1.0
2006-07-24,34.05,34.1,33.25,33.36,45200,34.05,34.1,33.25,33.36,45200,0.0,1.0
2006-07-25,34.42,34.73,33.99,34.13,47700,34.42,34.73,33.99,34.13,47700,0.0,1.0
2006-07-26,34.21,34.76,33.4,34.36,46500,34.21,34.76,33.4,34.36,46500,0.0,1.0
2006-07-27,34.63,34.76,33.98,34.36,86700,34.63,34.76,33.98,34.36,86700,0.0,1.0
2006-07-28,34.71,35.03,34.25,34.63,215800,34.71,35.03,34.25,34.63,215800,0.0,1.0
2006-07-31,34.68,34.91,34.0,34.34,179400,34.68,34.91,34.0,34.34,179400,0.0,1.0
2006-08-01,34.0,34.57,33.44,34.46,188600,34.0,34.57,33.44,34.46,188600,0.0,1.0
2006-08-02,34.12,34.76,33.96,34.34,89400,34.12,34.76,33.96,34.34,89400,0.0,1.0
2006-08-03,34.41,34.99,33.79,33.99,57100,34.41,34.99,33.79,33.99,57100,0.0,1.0
2006-08-04,33.88,35.0,33.48,35.0,86400,33.88,35.0,33.48,35.0,86400,0.0,1.0
2006-08-07,32.73,34.13,32.39,33.54,79400,32.73,34.13,32.39,33.54,79400,0.0,1.0
2006-08-08,33.02,36.25,32.82,34.56,299400,33.02,36.25,32.82,34.56,299400,0.0,1.0
2006-08-09,34.15,34.68,33.36,33.38,129700,34.15,34.68,33.36,33.38,129700,0.0,1.0
2006-08-10,34.75,35.42,33.81,34.21,170800,34.75,35.42,33.81,34.21,170800,0.0,1.0
2006-08-11,34.47,34.72,34.04,34.21,111100,34.47,34.72,34.04,34.21,111100,0.0,1.0
2006-08-14,35.02,35.51,34.288,34.52,111800,35.02,35.51,34.288,34.52,111800,0.0,1.0
2006-08-15,35.73,36.11,34.69,35.46,68100,35.73,36.11,34.69,35.46,68100,0.0,1.0
2006-08-16,35.17,36.23,34.81,36.14,92000,35.17,36.23,34.81,36.14,92000,0.0,1.0
2006-08-17,36.1,36.39,35.13,35.41,78700,36.1,36.39,35.13,35.41,78700,0.0,1.0
2006-08-18,35.46,36.28,35.05,36.28,57700,35.46,36.28,35.05,36.28,57700,0.0,1.0
2006-08-21,35.31,36.16,35.2,35.25,42200,35.31,36.16,35.2,35.25,42200,0.0,1.0
2006-08-22,36.07,36.19,35.19,35.41,43200,36.07,36.19,35.19,35.41,43200,0.0,1.0
2006-08-23,34.96,36.4,34.41,36.2,123400,34.96,36.4,34.41,36.2,123400,0.0,1.0
2006-08-24,34.9,35.46,34.16,35.23,50900,34.9,35.46,34.16,35.23,50900,0.0,1.0
2006-08-25,34.72,35.08,34.23,34.73,43800,34.72,35.08,34.23,34.73,43800,0.0,1.0
2006-08-28,35.72,36.19,34.82,34.95,91900,35.72,36.19,34.82,34.95,91900,0.0,1.0
2006-08-29,36.47,37.4,35.57,35.9,149700,36.47,37.4,35.57,35.9,149700,0.0,1.0
2006-08-30,37.11,37.42,35.78,36.61,264200,37.11,37.42,35.78,36.61,264200,0.0,1.0
2006-08-31,37.76,37.88,36.89,37.3,166400,37.76,37.88,36.89,37.3,166400,0.0,1.0
2006-09-01,36.75,38.1,36.75,38.0,94000,36.75,38.1,36.75,38.0,94000,0.0,1.0
2006-09-05,36.95,37.5,36.22,37.0,123000,36.95,37.5,36.22,37.0,123000,0.0,1.0
2006-09-06,36.38,37.0,36.13,36.69,74700,36.38,37.0,36.13,36.69,74700,0.0,1.0
2006-09-07,35.82,36.46,35.68,36.15,41500,35.82,36.46,35.68,36.15,41500,0.0,1.0
2006-09-08,36.85,37.0,35.95,35.96,118300,36.85,37.0,35.95,35.96,118300,0.0,1.0
2006-09-11,36.34,37.0,36.28,36.61,68400,36.34,37.0,36.28,36.61,68400,0.0,1.0
2006-09-12,37.11,37.15,35.98,36.46,76600,37.11,37.15,35.98,36.46,76600,0.0,1.0
2006-09-13,38.63,38.85,37.16,37.18,201400,38.63,38.85,37.16,37.18,201400,0.0,1.0
2006-09-14,38.51,38.78,37.94,38.5,50200,38.51,38.78,37.94,38.5,50200,0.0,1.0
2006-09-15,38.55,38.89,37.68,38.8,168000,38.55,38.89,37.68,38.8,168000,0.0,1.0
2006-09-18,38.31,38.57,37.97,38.34,55500,38.31,38.57,37.97,38.34,55500,0.0,1.0
2006-09-19,39.16,39.23,38.0,38.24,108100,39.16,39.23,38.0,38.24,108100,0.0,1.0
2006-09-20,39.33,40.0,39.09,39.5,71100,39.33,40.0,39.09,39.5,71100,0.0,1.0
2006-09-21,39.74,39.78,39.22,39.54,71700,39.74,39.78,39.22,39.54,71700,0.0,1.0
2006-09-22,39.89,40.0,39.49,39.76,258300,39.89,40.0,39.49,39.76,258300,0.0,1.0
2006-09-25,38.71,40.0,38.42,40.0,118300,38.71,40.0,38.42,40.0,118300,0.0,1.0
2006-09-26,39.03,39.79,38.31,38.6,143100,39.03,39.79,38.31,38.6,143100,0.0,1.0
2006-09-27,39.38,39.69,38.81,38.81,205700,39.38,39.69,38.81,38.81,205700,0.0,1.0
2006-09-28,39.14,39.68,38.7,39.56,63200,39.14,39.68,38.7,39.56,63200,0.0,1.0
2006-09-29,39.2,39.47,38.7,39.26,97700,39.2,39.47,38.7,39.26,97700,0.0,1.0
2006-10-02,38.49,39.19,38.26,38.92,91400,38.49,39.19,38.26,38.92,91400,0.0,1.0
2006-10-03,39.03,39.29,37.88,38.53,114400,39.03,39.29,37.88,38.53,114400,0.0,1.0
2006-10-04,40.77,40.98,38.5423,39.07,119200,40.77,40.98,38.5423,39.07,119200,0.0,1.0
2006-10-05,41.76,41.79,40.81,40.89,241100,41.76,41.79,40.81,40.89,241100,0.0,1.0
2006-10-06,40.73,41.58,40.59,41.55,97900,40.73,41.58,40.59,41.55,97900,0.0,1.0
2006-10-09,40.41,41.25,40.41,41.25,49000,40.41,41.25,40.41,41.25,49000,0.0,1.0
2006-10-10,39.57,40.58,39.23,40.58,173700,39.57,40.58,39.23,40.58,173700,0.0,1.0
2006-10-11,39.39,39.7,39.14,39.57,138000,39.39,39.7,39.14,39.57,138000,0.0,1.0
2006-10-12,40.57,40.6,39.42,39.42,71400,40.57,40.6,39.42,39.42,71400,0.0,1.0
2006-10-13,41.0,41.22,40.02,40.72,69600,41.0,41.22,40.02,40.72,69600,0.0,1.0
2006-10-16,40.3,41.18,40.28,40.89,118100,40.3,41.18,40.28,40.89,118100,0.0,1.0
2006-10-17,39.59,40.1199,39.47,40.04,59900,39.59,40.1199,39.47,40.04,59900,0.0,1.0
2006-10-18,39.47,40.77,39.33,40.19,190200,39.47,40.77,39.33,40.19,190200,0.0,1.0
2006-10-19,39.56,40.04,39.34,39.52,97200,39.56,40.04,39.34,39.52,97200,0.0,1.0
2006-10-20,39.4,39.76,39.12,39.76,47400,39.4,39.76,39.12,39.76,47400,0.0,1.0
2006-10-23,39.45,39.66,39.05,39.18,73500,39.45,39.66,39.05,39.18,73500,0.0,1.0
2006-10-24,39.18,39.69,38.52,39.15,109400,39.18,39.69,38.52,39.15,109400,0.0,1.0
2006-10-25,39.0,39.42,38.71,39.0,68100,39.0,39.42,38.71,39.0,68100,0.0,1.0
2006-10-26,39.08,39.41,38.88,39.2,149600,39.08,39.41,38.88,39.2,149600,0.0,1.0
2006-10-27,39.03,39.27,38.89,38.89,110200,39.03,39.27,38.89,38.89,110200,0.0,1.0
2006-10-30,39.55,39.75,38.81,38.81,103700,39.55,39.75,38.81,38.81,103700,0.0,1.0
2006-10-31,39.96,40.28,39.5601,39.93,52600,39.96,40.28,39.5601,39.93,52600,0.0,1.0
2006-11-01,40.24,40.76,39.62,40.44,184500,40.24,40.76,39.62,40.44,184500,0.0,1.0
2006-11-02,37.71,39.85,36.95,39.8,653300,37.71,39.85,36.95,39.8,653300,0.0,1.0
2006-11-03,37.18,38.25,37.15,38.12,240900,37.18,38.25,37.15,38.12,240900,0.0,1.0
2006-11-06,38.0,38.7,37.4,37.4,352200,38.0,38.7,37.4,37.4,352200,0.0,1.0
2006-11-07,37.91,38.25,37.4,38.08,142200,37.91,38.25,37.4,38.08,142200,0.0,1.0
2006-11-08,37.35,38.2,36.76,37.75,249500,37.35,38.2,36.76,37.75,249500,0.0,1.0
2006-11-09,36.92,37.64,36.7,37.48,188600,36.92,37.64,36.7,37.48,188600,0.0,1.0
2006-11-10,38.05,38.16,36.84,36.84,106200,38.05,38.16,36.84,36.84,106200,0.0,1.0
2006-11-13,38.2,38.35,37.75,38.06,115600,38.2,38.35,37.75,38.06,115600,0.0,1.0
2006-11-14,39.75,39.9,38.24,38.24,134300,39.75,39.9,38.24,38.24,134300,0.0,1.0
2006-11-15,39.65,40.0,39.2,39.87,130600,39.65,40.0,39.2,39.87,130600,0.0,1.0
2006-11-16,39.89,40.09,39.59,39.91,80600,39.89,40.09,39.59,39.91,80600,0.0,1.0
2006-11-17,39.86,39.99,39.69,39.89,94000,39.86,39.99,39.69,39.89,94000,0.0,1.0
2006-11-20,39.83,39.86,39.37,39.37,106600,39.83,39.86,39.37,39.37,106600,0.0,1.0
2006-11-21,41.35,41.43,39.75,39.93,123800,41.35,41.43,39.75,39.93,123800,0.0,1.0
2006-11-22,41.86,42.83,41.25,41.27,350200,41.86,42.83,41.25,41.27,350200,0.0,1.0
2006-11-24,41.82,42.06,41.21,41.85,36100,41.82,42.06,41.21,41.85,36100,0.0,1.0
2006-11-27,40.57,41.782,40.33,41.74,83600,40.57,41.782,40.33,41.74,83600,0.0,1.0
2006-11-28,40.95,40.99,40.01,40.38,66300,40.95,40.99,40.01,40.38,66300,0.0,1.0
2006-11-29,41.32,41.81,40.97,41.21,166900,41.32,41.81,40.97,41.21,166900,0.0,1.0
2006-11-30,41.14,41.65,40.84,41.18,104000,41.14,41.65,40.84,41.18,104000,0.0,1.0
2006-12-01,41.26,41.8405,40.44,41.1,73000,41.26,41.8405,40.44,41.1,73000,0.0,1.0
2006-12-04,42.5,43.46,40.95,40.99,147800,42.5,43.46,40.95,40.99,147800,0.0,1.0
2006-12-05,41.69,42.78,41.43,42.78,165100,41.69,42.78,41.43,42.78,165100,0.0,1.0
2006-12-06,41.64,42.37,41.49,41.68,76100,41.64,42.37,41.49,41.68,76100,0.0,1.0
2006-12-07,41.12,41.86,40.99,41.8,94200,41.12,41.86,40.99,41.8,94200,0.0,1.0
2006-12-08,42.68,42.75,41.12,41.12,52600,42.68,42.75,41.12,41.12,52600,0.0,1.0
2006-12-11,43.43,43.7,42.48,42.74,159900,43.43,43.7,42.48,42.74,159900,0.0,1.0
2006-12-12,43.93,44.29,43.4,43.55,159400,43.93,44.29,43.4,43.55,159400,0.0,1.0
2006-12-13,44.34,44.44,44.0,44.07,101200,44.34,44.44,44.0,44.07,101200,0.0,1.0
2006-12-14,44.92,45.26,44.23,44.45,117400,44.92,45.26,44.23,44.45,117400,0.0,1.0
2006-12-15,45.04,45.75,44.9,45.22,177600,45.04,45.75,44.9,45.22,177600,0.0,1.0
2006-12-18,44.97,45.25,44.37,45.23,122300,44.97,45.25,44.37,45.23,122300,0.0,1.0
2006-12-19,44.42,45.14,44.21,44.84,83100,44.42,45.14,44.21,44.84,83100,0.0,1.0
2006-12-20,44.62,44.74,44.25,44.58,120500,44.62,44.74,44.25,44.58,120500,0.0,1.0
2006-12-21,43.86,44.76,43.42,44.76,122700,43.86,44.76,43.42,44.76,122700,0.0,1.0
2006-12-22,43.2,43.77,42.69,43.53,106200,43.2,43.77,42.69,43.53,106200,0.0,1.0
2006-12-26,44.04,44.1,42.4401,43.27,84900,44.04,44.1,42.4401,43.27,84900,0.0,1.0
2006-12-27,45.98,46.06,43.94,44.23,137300,45.98,46.06,43.94,44.23,137300,0.0,1.0
2006-12-28,45.67,46.1,45.41,46.03,90600,45.67,46.1,45.41,46.03,90600,0.0,1.0
2006-12-29,45.34,46.43,45.27,46.04,78800,45.34,46.43,45.27,46.04,78800,0.0,1.0
2007-01-03,44.26,46.26,43.49,45.78,268500,44.26,46.26,43.49,45.78,268500,0.0,1.0
2007-01-04,45.93,46.01,44.01,44.01,253100,45.93,46.01,44.01,44.01,253100,0.0,1.0
2007-01-05,46.89,47.09,45.55,45.86,189400,46.89,47.09,45.55,45.86,189400,0.0,1.0
2007-01-08,48.6,48.77,46.59,46.98,193700,48.6,48.77,46.59,46.98,193700,0.0,1.0
2007-01-09,48.83,49.98,48.65,48.69,234900,48.83,49.98,48.65,48.69,234900,0.0,1.0
2007-01-10,48.0,48.7,47.32,48.66,88100,48.0,48.7,47.32,48.66,88100,0.0,1.0
2007-01-11,48.58,48.85,48.06,48.06,120000,48.58,48.85,48.06,48.06,120000,0.0,1.0
2007-01-12,48.23,49.9,47.7001,49.78,207000,48.23,49.9,47.7001,49.78,207000,0.0,1.0
2007-01-16,48.85,49.16,48.55,48.59,137300,48.85,49.16,48.55,48.59,137300,0.0,1.0
2007-01-17,49.95,50.09,48.56,48.56,123000,49.95,50.09,48.56,48.56,123000,0.0,1.0
2007-01-18,49.89,50.9,49.45,50.11,110700,49.89,50.9,49.45,50.11,110700,0.0,1.0
2007-01-19,49.54,50.0,48.45,49.89,149900,49.54,50.0,48.45,49.89,149900,0.0,1.0
2007-01-22,48.88,49.69,48.18,49.37,161400,48.88,49.69,48.18,49.37,161400,0.0,1.0
2007-01-23,50.16,50.5,48.23,48.64,159400,50.16,50.5,48.23,48.64,159400,0.0,1.0
2007-01-24,50.46,50.64,49.01,50.14,123300,50.46,50.64,49.01,50.14,123300,0.0,1.0
2007-01-25,50.34,50.66,48.83,50.61,101900,50.34,50.66,48.83,50.61,101900,0.0,1.0
2007-01-26,50.47,50.54,49.8,50.41,116800,50.47,50.54,49.8,50.41,116800,0.0,1.0
2007-01-29,50.85,51.6,50.03,50.44,132100,50.85,51.6,50.03,50.44,132100,0.0,1.0
2007-01-30,51.18,51.3,50.36,51.0,88800,51.18,51.3,50.36,51.0,88800,0.0,1.0
2007-01-31,51.85,52.17,50.77,50.96,136900,51.85,52.17,50.77,50.96,136900,0.0,1.0
2007-02-01,51.8,52.09,51.54,51.99,103300,51.8,52.09,51.54,51.99,103300,0.0,1.0
2007-02-02,50.6,52.0,50.41,51.83,128800,50.6,52.0,50.41,51.83,128800,0.0,1.0
2007-02-05,52.58,54.55,51.55,54.5,369100,52.58,54.55,51.55,54.5,369100,0.0,1.0
2007-02-06,52.25,52.95,51.72,52.95,143700,52.25,52.95,51.72,52.95,143700,0.0,1.0
2007-02-07,51.79,52.66,51.64,52.39,166700,51.79,52.66,51.64,52.39,166700,0.0,1.0
2007-02-08,51.65,52.87,51.33,52.06,142900,51.65,52.87,51.33,52.06,142900,0.0,1.0
2007-02-09,51.56,52.43,51.0,51.83,104200,51.56,52.43,51.0,51.83,104200,0.0,1.0
2007-02-12,51.81,52.19,50.85,52.04,89200,51.81,52.19,50.85,52.04,89200,0.0,1.0
2007-02-13,55.54,55.82,52.07,52.07,397300,55.54,55.82,52.07,52.07,397300,0.0,1.0
2007-02-14,54.78,55.6,54.21,55.54,195000,54.78,55.6,54.21,55.54,195000,0.0,1.0
2007-02-15,55.13,55.3,54.7,54.89,111800,55.13,55.3,54.7,54.89,111800,0.0,1.0
2007-02-16,55.61,55.63,54.5,55.13,92500,55.61,55.63,54.5,55.13,92500,0.0,1.0
2007-02-20,56.1,56.21,54.6,55.65,72500,56.1,56.21,54.6,55.65,72500,0.0,1.0
2007-02-21,56.04,56.58,55.45,55.8,77400,56.04,56.58,55.45,55.8,77400,0.0,1.0
2007-02-22,60.37,63.55,58.85,58.85,713900,60.37,63.55,58.85,58.85,713900,0.0,1.0
2007-02-23,65.15,65.48,60.1201,60.1201,671900,65.15,65.48,60.1201,60.1201,671900,0.0,1.0
2007-02-26,63.96,66.24,63.66,65.47,324500,63.96,66.24,63.66,65.47,324500,0.0,1.0
2007-02-27,63.6,63.93,60.5,62.96,390300,63.6,63.93,60.5,62.96,390300,0.0,1.0
2007-02-28,63.4,63.83,62.13,63.12,282700,63.4,63.83,62.13,63.12,282700,0.0,1.0
2007-03-01,62.85,63.95,62.11,62.2,353000,62.85,63.95,62.11,62.2,353000,0.0,1.0
2007-03-02,62.72,63.56,62.12,62.38,272900,62.72,63.56,62.12,62.38,272900,0.0,1.0
2007-03-05,63.43,64.71,61.42,62.75,305200,63.43,64.71,61.42,62.75,305200,0.0,1.0
2007-03-06,65.5,65.52,63.18,63.92,229000,65.5,65.52,63.18,63.92,229000,0.0,1.0
2007-03-07,65.5,66.87,65.19,65.61,416300,65.5,66.87,65.19,65.61,416300,0.0,1.0
2007-03-08,65.77,66.49,65.27,65.76,205800,65.77,66.49,65.27,65.76,205800,0.0,1.0
2007-03-09,66.16,66.79,65.78,66.02,173700,66.16,66.79,65.78,66.02,173700,0.0,1.0
2007-03-12,67.28,67.5,66.16,66.25,260300,67.28,67.5,66.16,66.25,260300,0.0,1.0
2007-03-13,66.46,67.5,65.92,66.93,338500,66.46,67.5,65.92,66.93,338500,0.0,1.0
2007-03-14,65.21,66.46,63.3,66.14,301600,65.21,66.46,63.3,66.14,301600,0.0,1.0
2007-03-15,66.03,66.1099,64.94,64.98,250800,66.03,66.1099,64.94,64.98,250800,0.0,1.0
2007-03-16,67.32,68.08,65.93,65.93,356300,67.32,68.08,65.93,65.93,356300,0.0,1.0
2007-03-19,66.01,67.98,65.57,67.93,232200,66.01,67.98,65.57,67.93,232200,0.0,1.0
2007-03-20,67.26,67.35,65.63,65.63,124500,67.26,67.35,65.63,65.63,124500,0.0,1.0
2007-03-21,66.9,67.38,66.09,67.12,146100,66.9,67.38,66.09,67.12,146100,0.0,1.0
2007-03-22,66.62,67.27,65.94,66.66,147700,66.62,67.27,65.94,66.66,147700,0.0,1.0
2007-03-23,66.46,66.773,65.8,66.47,95100,66.46,66.773,65.8,66.47,95100,0.0,1.0
2007-03-26,66.0,67.3,65.91,66.85,111100,66.0,67.3,65.91,66.85,111100,0.0,1.0
2007-03-27,61.79,65.9,61.29,65.9,493900,61.79,65.9,61.29,65.9,493900,0.0,1.0
2007-03-28,61.05,62.26,60.4,61.665,319700,61.05,62.26,60.4,61.665,319700,0.0,1.0
2007-03-29,60.5,62.0,60.45,61.56,169600,60.5,62.0,60.45,61.56,169600,0.0,1.0
2007-03-30,60.84,61.31,60.4101,60.47,196000,60.84,61.31,60.4101,60.47,196000,0.0,1.0
2007-04-02,61.34,62.37,60.7,60.85,207900,61.34,62.37,60.7,60.85,207900,0.0,1.0
2007-04-03,62.09,62.3,61.46,61.75,312300,62.09,62.3,61.46,61.75,312300,0.0,1.0
2007-04-04,62.07,62.38,61.82,61.82,197800,62.07,62.38,61.82,61.82,197800,0.0,1.0
2007-04-05,63.06,63.11,61.99,62.1,141300,63.06,63.11,61.99,62.1,141300,0.0,1.0
2007-04-09,62.06,63.55,61.96,63.55,214100,62.06,63.55,61.96,63.55,214100,0.0,1.0
2007-04-10,62.85,62.93,61.91,61.92,105300,62.85,62.93,61.91,61.92,105300,0.0,1.0
2007-04-11,62.13,62.792,61.21,62.75,164600,62.13,62.792,61.21,62.75,164600,0.0,1.0
2007-04-12,64.5,64.74,61.68,61.68,162600,64.5,64.74,61.68,61.68,162600,0.0,1.0
2007-04-13,65.37,65.45,64.25,64.66,233600,65.37,65.45,64.25,64.66,233600,0.0,1.0
2007-04-16,64.62,65.63,64.5,65.0,139600,64.62,65.63,64.5,65.0,139600,0.0,1.0
2007-04-17,65.57,66.07,64.61,64.84,190700,65.57,66.07,64.61,64.84,190700,0.0,1.0
2007-04-18,63.41,65.35,63.27,65.02,128700,63.41,65.35,63.27,65.02,128700,0.0,1.0
2007-04-19,64.26,64.44,62.76,62.98,112800,64.26,64.44,62.76,62.98,112800,0.0,1.0
2007-04-20,64.23,64.85,63.16,64.73,118600,64.23,64.85,63.16,64.73,118600,0.0,1.0
2007-04-23,63.37,65.09,63.18,64.37,74200,63.37,65.09,63.18,64.37,74200,0.0,1.0
2007-04-24,62.88,63.93,61.87,63.62,157200,62.88,63.93,61.87,63.62,157200,0.0,1.0
2007-04-25,61.94,63.15,61.69,62.73,148300,61.94,63.15,61.69,62.73,148300,0.0,1.0
2007-04-26,60.8,62.14,60.59,61.57,256600,60.8,62.14,60.59,61.57,256600,0.0,1.0
2007-04-27,60.01,60.9,59.9,60.5,238100,60.01,60.9,59.9,60.5,238100,0.0,1.0
2007-04-30,60.55,61.45,59.91,59.91,188100,60.55,61.45,59.91,59.91,188100,0.0,1.0
2007-05-01,60.44,61.0,59.35,60.21,156400,60.44,61.0,59.35,60.21,156400,0.0,1.0
2007-05-02,64.24,64.32,60.05,60.07,270100,64.24,64.32,60.05,60.07,270100,0.0,1.0
2007-05-03,66.59,70.12,65.45,66.67,753700,66.59,70.12,65.45,66.67,753700,0.0,1.0
2007-05-04,69.24,69.26,65.86,66.64,358600,69.24,69.26,65.86,66.64,358600,0.0,1.0
2007-05-07,67.49,69.1,66.3701,69.1,238000,67.49,69.1,66.3701,69.1,238000,0.0,1.0
2007-05-08,66.37,67.72,65.71,67.42,145100,66.37,67.72,65.71,67.42,145100,0.0,1.0
2007-05-09,66.6,66.87,65.14,66.04,182000,66.6,66.87,65.14,66.04,182000,0.0,1.0
2007-05-10,65.31,66.24,64.5,66.19,109100,65.31,66.24,64.5,66.19,109100,0.0,1.0
2007-05-11,65.37,65.96,64.57,65.28,256300,65.37,65.96,64.57,65.28,256300,0.0,1.0
2007-05-14,65.12,66.9799,65.05,65.5,334700,65.12,66.9799,65.05,65.5,334700,0.0,1.0
2007-05-15,65.9,68.09,65.62,67.49,337600,65.9,68.09,65.62,67.49,337600,0.0,1.0
2007-05-16,65.0,66.37,63.79,66.24,261000,65.0,66.37,63.79,66.24,261000,0.0,1.0
2007-05-17,62.61,64.86,61.5,64.85,466000,62.61,64.86,61.5,64.85,466000,0.0,1.0
2007-05-18,62.58,62.95,61.15,62.6,347000,62.58,62.95,61.15,62.6,347000,0.0,1.0
2007-05-21,63.93,63.93,61.9801,62.75,250300,63.93,63.93,61.9801,62.75,250300,0.0,1.0
2007-05-22,65.4,65.72,63.97,64.2,329300,65.4,65.72,63.97,64.2,329300,0.0,1.0
2007-05-23,66.05,66.26,65.22,65.23,293200,66.05,66.26,65.22,65.23,293200,0.0,1.0
2007-05-24,65.65,68.0,65.17,66.05,325300,65.65,68.0,65.17,66.05,325300,0.0,1.0
2007-05-25,65.73,66.3946,65.5,65.93,165400,65.73,66.3946,65.5,65.93,165400,0.0,1.0
2007-05-29,66.22,66.75,65.66,65.73,154900,66.22,66.75,65.66,65.73,154900,0.0,1.0
2007-05-30,66.67,66.96,65.5,66.22,349100,66.67,66.96,65.5,66.22,349100,0.0,1.0
2007-05-31,68.52,69.75,66.715,66.72,371000,68.52,69.75,66.715,66.72,371000,0.0,1.0
2007-06-01,67.58,69.03,66.1,69.03,302400,67.58,69.03,66.1,69.03,302400,0.0,1.0
2007-06-04,68.26,68.36,66.57,67.5,171300,68.26,68.36,66.57,67.5,171300,0.0,1.0
2007-06-05,68.57,68.67,67.5,67.91,182000,68.57,68.67,67.5,67.91,182000,0.0,1.0
2007-06-06,68.71,68.97,67.78,68.6,227900,68.71,68.97,67.78,68.6,227900,0.0,1.0
2007-06-07,67.95,69.48,67.5,68.7,191900,67.95,69.48,67.5,68.7,191900,0.0,1.0
2007-06-08,66.96,67.93,65.7,67.93,139200,66.96,67.93,65.7,67.93,139200,0.0,1.0
2007-06-11,67.29,68.34,66.7101,67.01,130200,67.29,68.34,66.7101,67.01,130200,0.0,1.0
2007-06-12,68.01,68.68,66.26,66.89,269900,68.01,68.68,66.26,66.89,269900,0.0,1.0
2007-06-13,66.3,68.23,64.91,68.09,300200,66.3,68.23,64.91,68.09,300200,0.0,1.0
2007-06-14,68.76,68.98,66.3,66.3,223800,68.76,68.98,66.3,66.3,223800,0.0,1.0
2007-06-15,67.71,69.54,66.85,69.54,397600,67.71,69.54,66.85,69.54,397600,0.0,1.0
2007-06-18,69.14,69.81,67.31,67.75,274000,69.14,69.81,67.31,67.75,274000,0.0,1.0
2007-06-19,68.01,69.06,67.31,68.84,200600,68.01,69.06,67.31,68.84,200600,0.0,1.0
2007-06-20,69.98,71.99,68.16,68.33,492500,69.98,71.99,68.16,68.33,492500,0.0,1.0
2007-06-21,73.19,73.75,68.95,69.44,433000,73.19,73.75,68.95,69.44,433000,0.0,1.0
2007-06-22,73.47,75.14,72.42,73.69,445300,73.47,75.14,72.42,73.69,445300,0.0,1.0
2007-06-25,72.27,75.46,71.16,75.35,325200,72.27,75.46,71.16,75.35,325200,0.0,1.0
2007-06-26,70.65,73.12,70.42,72.41,249800,70.65,73.12,70.42,72.41,249800,0.0,1.0
2007-06-27,73.37,73.43,69.27,70.35,282800,73.37,73.43,69.27,70.35,282800,0.0,1.0
2007-06-28,73.06,73.51,72.11,73.5,191200,73.06,73.51,72.11,73.5,191200,0.0,1.0
2007-06-29,73.01,74.85,72.1,73.29,245100,73.01,74.85,72.1,73.29,245100,0.0,1.0
2007-07-02,74.28,74.86,73.02,73.1,175900,74.28,74.86,73.02,73.1,175900,0.0,1.0
2007-07-03,74.44,74.96,74.13,74.13,127900,74.44,74.96,74.13,74.13,127900,0.0,1.0
2007-07-05,73.48,74.7,73.02,74.7,161400,73.48,74.7,73.02,74.7,161400,0.0,1.0
2007-07-06,75.49,75.54,73.19,73.31,223400,75.49,75.54,73.19,73.31,223400,0.0,1.0
2007-07-09,74.22,75.51,73.48,75.51,152000,74.22,75.51,73.48,75.51,152000,0.0,1.0
2007-07-10,73.85,74.34,72.67,73.79,147900,73.85,74.34,72.67,73.79,147900,0.0,1.0
2007-07-11,74.39,75.17,73.14,74.11,139600,74.39,75.17,73.14,74.11,139600,0.0,1.0
2007-07-12,75.68,77.22,74.53,74.86,177100,75.68,77.22,74.53,74.86,177100,0.0,1.0
2007-07-13,75.72,76.3,74.53,75.3,101500,75.72,76.3,74.53,75.3,101500,0.0,1.0
2007-07-16,74.32,76.09,73.5,76.09,182500,74.32,76.09,73.5,76.09,182500,0.0,1.0
2007-07-17,77.06,77.64,74.7,74.7,401400,77.06,77.64,74.7,74.7,401400,0.0,1.0
2007-07-18,75.2,77.0,73.5,76.21,202500,75.2,77.0,73.5,76.21,202500,0.0,1.0
2007-07-19,76.99,77.26,74.25,75.41,196900,76.99,77.26,74.25,75.41,196900,0.0,1.0
2007-07-20,76.47,76.94,75.09,76.82,211100,76.47,76.94,75.09,76.82,211100,0.0,1.0
2007-07-23,76.85,77.72,75.13,77.05,199200,76.85,77.72,75.13,77.05,199200,0.0,1.0
2007-07-24,76.1,77.0,75.34,76.85,251900,76.1,77.0,75.34,76.85,251900,0.0,1.0
2007-07-25,72.22,76.28,69.89,76.1,530100,72.22,76.28,69.89,76.1,530100,0.0,1.0
2007-07-26,69.97,71.0,65.87,70.17,427200,69.97,71.0,65.87,70.17,427200,0.0,1.0
2007-07-27,68.3,70.61,68.0,69.07,260900,68.3,70.61,68.0,69.07,260900,0.0,1.0
2007-07-30,68.9,69.34,66.409,67.98,215000,68.9,69.34,66.409,67.98,215000,0.0,1.0
2007-07-31,67.93,69.9,67.76,68.9,219900,67.93,69.9,67.76,68.9,219900,0.0,1.0
2007-08-01,67.27,68.37,66.18,67.46,279300,67.27,68.37,66.18,67.46,279300,0.0,1.0
2007-08-02,71.0,71.28,65.78,67.94,267000,71.0,71.28,65.78,67.94,267000,0.0,1.0
2007-08-03,68.31,71.7099,67.99,71.35,261700,68.31,71.7099,67.99,71.35,261700,0.0,1.0
2007-08-06,72.36,72.85,66.01,68.2,354200,72.36,72.85,66.01,68.2,354200,0.0,1.0
2007-08-07,68.39,68.54,64.03,68.0,1141900,68.39,68.54,64.03,68.0,1141900,0.0,1.0
2007-08-08,72.0,74.74,68.37,69.15,773000,72.0,74.74,68.37,69.15,773000,0.0,1.0
2007-08-09,70.82,73.9,70.275,72.0,522900,70.82,73.9,70.275,72.0,522900,0.0,1.0
2007-08-10,69.91,70.96,65.41,69.04,241000,69.91,70.96,65.41,69.04,241000,0.0,1.0
2007-08-13,67.86,71.46,67.2,71.08,208100,67.86,71.46,67.2,71.08,208100,0.0,1.0
2007-08-14,65.54,68.7999,65.15,67.49,197900,65.54,68.7999,65.15,67.49,197900,0.0,1.0
2007-08-15,61.77,66.01,60.66,65.18,405200,61.77,66.01,60.66,65.18,405200,0.0,1.0
2007-08-16,62.03,62.92,59.38,60.6,485900,62.03,62.92,59.38,60.6,485900,0.0,1.0
2007-08-17,63.71,65.28,62.14,64.91,273500,63.71,65.28,62.14,64.91,273500,0.0,1.0
2007-08-20,63.28,65.1,62.19,62.81,165900,63.28,65.1,62.19,62.81,165900,0.0,1.0
2007-08-21,61.91,63.45,61.58,63.07,188400,61.91,63.45,61.58,63.07,188400,0.0,1.0
2007-08-22,62.94,63.28,62.26,62.44,502800,62.94,63.28,62.26,62.44,502800,0.0,1.0
2007-08-23,62.61,63.31,62.04,63.11,325000,62.61,63.31,62.04,63.11,325000,0.0,1.0
2007-08-24,64.26,64.44,61.77,62.46,155700,64.26,64.44,61.77,62.46,155700,0.0,1.0
2007-08-27,64.99,65.11,62.66,62.71,220600,64.99,65.11,62.66,62.71,220600,0.0,1.0
2007-08-28,63.18,64.83,63.01,64.59,136800,63.18,64.83,63.01,64.59,136800,0.0,1.0
2007-08-29,65.21,65.38,62.69,63.41,182900,65.21,65.38,62.69,63.41,182900,0.0,1.0
2007-08-30,64.56,65.47,64.15,64.44,155800,64.56,65.47,64.15,64.44,155800,0.0,1.0
2007-08-31,66.05,66.73,64.53,65.24,133800,66.05,66.73,64.53,65.24,133800,0.0,1.0
2007-09-04,66.39,66.8899,65.11,65.78,194600,66.39,66.8899,65.11,65.78,194600,0.0,1.0
2007-09-05,65.74,66.71,65.28,65.28,155300,65.74,66.71,65.28,65.28,155300,0.0,1.0
2007-09-06,66.12,66.32,64.55,66.05,208000,66.12,66.32,64.55,66.05,208000,0.0,1.0
2007-09-07,64.5,65.74,63.25,64.87,166200,64.5,65.74,63.25,64.87,166200,0.0,1.0
2007-09-10,64.18,64.94,63.01,64.65,90800,64.18,64.94,63.01,64.65,90800,0.0,1.0
2007-09-11,64.52,64.68,63.45,64.61,132000,64.52,64.68,63.45,64.61,132000,0.0,1.0
2007-09-12,64.19,64.57,62.87,64.19,207000,64.19,64.57,62.87,64.19,207000,0.0,1.0
2007-09-13,65.54,65.64,63.82,64.37,118500,65.54,65.64,63.82,64.37,118500,0.0,1.0
2007-09-14,64.65,66.35,64.15,64.63,261200,64.65,66.35,64.15,64.63,261200,0.0,1.0
2007-09-17,64.5,65.34,64.0,64.08,303400,64.5,65.34,64.0,64.08,303400,0.0,1.0
2007-09-18,66.14,66.39,63.1,64.72,162200,66.14,66.39,63.1,64.72,162200,0.0,1.0
2007-09-19,67.71,68.97,66.56,66.56,190600,67.71,68.97,66.56,66.56,190600,0.0,1.0
2007-09-20,68.37,68.8,67.04,67.54,185500,68.37,68.8,67.04,67.54,185500,0.0,1.0
2007-09-21,70.7099,70.81,68.41,69.0,283500,70.7099,70.81,68.41,69.0,283500,0.0,1.0
2007-09-24,71.08,71.1,70.18,70.71,199300,71.08,71.1,70.18,70.71,199300,0.0,1.0
2007-09-25,71.11,72.05,70.2496,70.91,127100,71.11,72.05,70.2496,70.91,127100,0.0,1.0
2007-09-26,71.24,72.05,71.06,71.73,232300,71.24,72.05,71.06,71.73,232300,0.0,1.0
2007-09-27,72.21,72.24,71.39,71.42,76000,72.21,72.24,71.39,71.42,76000,0.0,1.0
2007-09-28,72.62,73.0,72.13,72.44,97900,72.62,73.0,72.13,72.44,97900,0.0,1.0
2007-10-01,75.2,75.36,73.04,73.04,230400,75.2,75.36,73.04,73.04,230400,0.0,1.0
2007-10-02,73.83,76.11,73.28,75.39,164100,73.83,76.11,73.28,75.39,164100,0.0,1.0
2007-10-03,72.95,73.73,72.43,73.44,123200,72.95,73.73,72.43,73.44,123200,0.0,1.0
2007-10-04,73.91,74.14,72.01,73.43,96900,73.91,74.14,72.01,73.43,96900,0.0,1.0
2007-10-05,76.71,77.0,74.86,74.86,110000,76.71,77.0,74.86,74.86,110000,0.0,1.0
2007-10-08,75.55,78.76,74.7201,76.48,256700,75.55,78.76,74.7201,76.48,256700,0.0,1.0
2007-10-09,76.67,77.15,75.45,75.85,117900,76.67,77.15,75.45,75.85,117900,0.0,1.0
2007-10-10,74.69,77.7,73.5,76.82,159900,74.69,77.7,73.5,76.82,159900,0.0,1.0
2007-10-11,74.45,77.2,72.78,74.92,194700,74.45,77.2,72.78,74.92,194700,0.0,1.0
2007-10-12,77.6,77.61,74.81,74.86,154300,77.6,77.61,74.81,74.86,154300,0.0,1.0
2007-10-15,78.1,78.4,77.19,77.96,175700,78.1,78.4,77.19,77.96,175700,0.0,1.0
2007-10-16,77.47,78.08,76.65,78.06,69400,77.47,78.08,76.65,78.06,69400,0.0,1.0
2007-10-17,77.95,78.7699,75.9201,77.8,95800,77.95,78.7699,75.9201,77.8,95800,0.0,1.0
2007-10-18,78.0,78.29,76.62,77.7,62200,78.0,78.29,76.62,77.7,62200,0.0,1.0
2007-10-19,73.99,77.86,73.61,77.86,98900,73.99,77.86,73.61,77.86,98900,0.0,1.0
2007-10-22,75.11,75.85,68.67,73.33,185200,75.11,75.85,68.67,73.33,185200,0.0,1.0
2007-10-23,78.71,79.99,75.33,76.17,187100,78.71,79.99,75.33,76.17,187100,0.0,1.0
2007-10-24,78.58,79.036,75.21,78.43,92100,78.58,79.036,75.21,78.43,92100,0.0,1.0
2007-10-25,78.57,79.46,77.06,78.81,89200,78.57,79.46,77.06,78.81,89200,0.0,1.0
2007-10-26,80.13,80.67,77.83,79.69,163500,80.13,80.67,77.83,79.69,163500,0.0,1.0
2007-10-29,82.11,83.28,80.23,80.23,219900,82.11,83.28,80.23,80.23,219900,0.0,1.0
2007-10-30,80.16,83.15,80.0,82.15,337000,80.16,83.15,80.0,82.15,337000,0.0,1.0
2007-10-31,69.88,70.5,58.35,62.5,3031700,69.88,70.5,58.35,62.5,3031700,0.0,1.0
2007-11-01,68.47,69.74,67.85,68.5,515800,68.47,69.74,67.85,68.5,515800,0.0,1.0
2007-11-02,68.91,71.43,68.0,69.88,473600,68.91,71.43,68.0,69.88,473600,0.0,1.0
2007-11-05,67.18,67.55,65.18,67.31,254200,67.18,67.55,65.18,67.31,254200,0.0,1.0
2007-11-06,66.23,67.06,64.79,66.53,359700,66.23,67.06,64.79,66.53,359700,0.0,1.0
2007-11-07,62.79,66.54,62.62,65.55,378200,62.79,66.54,62.62,65.55,378200,0.0,1.0
2007-11-08,64.67,65.0,62.59,63.1,369200,64.67,65.0,62.59,63.1,369200,0.0,1.0
2007-11-09,64.93,66.27,63.92,64.56,414600,64.93,66.27,63.92,64.56,414600,0.0,1.0
2007-11-12,66.43,68.11,64.18,65.31,337600,66.43,68.11,64.18,65.31,337600,0.0,1.0
2007-11-13,68.88,69.58,66.02,66.65,366000,68.88,69.58,66.02,66.65,366000,0.0,1.0
2007-11-14,67.32,69.55,66.28,69.55,389400,67.32,69.55,66.28,69.55,389400,0.0,1.0
2007-11-15,66.12,67.39,65.91,66.87,171400,66.12,67.39,65.91,66.87,171400,0.0,1.0
2007-11-16,68.02,68.21,65.9901,66.29,148400,68.02,68.21,65.9901,66.29,148400,0.0,1.0
2007-11-19,66.04,67.02,65.21,67.02,167200,66.04,67.02,65.21,67.02,167200,0.0,1.0
2007-11-20,67.08,67.09,65.06,66.04,267700,67.08,67.09,65.06,66.04,267700,0.0,1.0
2007-11-21,66.99,67.74,65.37,66.56,173000,66.99,67.74,65.37,66.56,173000,0.0,1.0
2007-11-23,69.59,70.93,69.09,70.21,143000,69.59,70.93,69.09,70.21,143000,0.0,1.0
2007-11-26,70.2,71.65,69.38,70.0,231200,70.2,71.65,69.38,70.0,231200,0.0,1.0
2007-11-27,72.41,72.63,70.1,70.56,242100,72.41,72.63,70.1,70.56,242100,0.0,1.0
2007-11-28,75.02,75.96,71.85,72.62,297100,75.02,75.96,71.85,72.62,297100,0.0,1.0
2007-11-29,73.8,75.2,73.71,74.82,210400,73.8,75.2,73.71,74.82,210400,0.0,1.0
2007-11-30,73.27,75.85,73.09,74.96,195300,73.27,75.85,73.09,74.96,195300,0.0,1.0
2007-12-03,72.99,74.13,72.29,73.73,215400,72.99,74.13,72.29,73.73,215400,0.0,1.0
2007-12-04,71.73,72.895,71.66,72.29,180500,71.73,72.895,71.66,72.29,180500,0.0,1.0
2007-12-05,74.72,75.06,72.24,73.05,188700,74.72,75.06,72.24,73.05,188700,0.0,1.0
2007-12-06,76.67,76.68,74.05,74.43,136400,76.67,76.68,74.05,74.43,136400,0.0,1.0
2007-12-07,75.13,76.69,74.8,76.69,99500,75.13,76.69,74.8,76.69,99500,0.0,1.0
2007-12-10,75.28,76.89,74.9,75.41,132400,75.28,76.89,74.9,75.41,132400,0.0,1.0
2007-12-11,70.61,76.79,70.05,75.81,210200,70.61,76.79,70.05,75.81,210200,0.0,1.0
2007-12-12,73.22,73.72,71.0,73.08,430400,73.22,73.72,71.0,73.08,430400,0.0,1.0
2007-12-13,74.96,75.55,70.82,72.39,224500,74.96,75.55,70.82,72.39,224500,0.0,1.0
2007-12-14,73.66,75.22,73.55,73.82,181100,73.66,75.22,73.55,73.82,181100,0.0,1.0
2007-12-17,74.26,74.96,72.1,72.96,146300,74.26,74.96,72.1,72.96,146300,0.0,1.0
2007-12-18,77.51,77.89,74.64,75.25,349000,77.51,77.89,74.64,75.25,349000,0.0,1.0
2007-12-19,78.76,79.72,77.05,77.16,241300,78.76,79.72,77.05,77.16,241300,0.0,1.0
2007-12-20,79.88,79.99,77.98,77.98,185400,79.88,79.99,77.98,77.98,185400,0.0,1.0
2007-12-21,81.89,81.89,80.18,80.96,247700,81.89,81.89,80.18,80.96,247700,0.0,1.0
2007-12-24,82.83,83.12,81.31,81.44,154400,82.83,83.12,81.31,81.44,154400,0.0,1.0
2007-12-26,83.25,84.0,81.72,82.09,166200,83.25,84.0,81.72,82.09,166200,0.0,1.0
2007-12-27,80.55,83.99,80.35,83.18,128100,80.55,83.99,80.35,83.18,128100,0.0,1.0
2007-12-28,81.75,83.37,81.66,82.45,90200,81.75,83.37,81.66,82.45,90200,0.0,1.0
2007-12-31,80.63,83.19,80.11,81.2,110600,80.63,83.19,80.11,81.2,110600,0.0,1.0
2008-01-02,76.43,81.98,76.09,81.98,264400,76.43,81.98,76.09,81.98,264400,0.0,1.0
2008-01-03,78.75,79.32,76.24,76.74,200600,78.75,79.32,76.24,76.74,200600,0.0,1.0
2008-01-04,75.48,78.205,75.29,77.62,157100,75.48,78.205,75.29,77.62,157100,0.0,1.0
2008-01-07,71.34,74.21,70.25,72.69,305500,71.34,74.21,70.25,72.69,305500,0.0,1.0
2008-01-08,71.17,73.96,70.9701,71.53,188300,71.17,73.96,70.9701,71.53,188300,0.0,1.0
2008-01-09,69.68,71.19,67.64,70.8,228700,69.68,71.19,67.64,70.8,228700,0.0,1.0
2008-01-10,70.3,71.23,68.4,68.74,254800,70.3,71.23,68.4,68.74,254800,0.0,1.0
2008-01-11,69.03,71.95,69.03,69.89,154700,69.03,71.95,69.03,69.89,154700,0.0,1.0
2008-01-14,67.57,69.96,66.82,69.62,232200,67.57,69.96,66.82,69.62,232200,0.0,1.0
2008-01-15,65.75,66.72,64.93,66.52,206800,65.75,66.72,64.93,66.52,206800,0.0,1.0
2008-01-16,65.49,66.65,63.38,65.44,192500,65.49,66.65,63.38,65.44,192500,0.0,1.0
2008-01-17,65.64,68.11,65.1501,65.85,170700,65.64,68.11,65.1501,65.85,170700,0.0,1.0
2008-01-18,65.1,67.11,62.82,65.75,222000,65.1,67.11,62.82,65.75,222000,0.0,1.0
2008-01-22,65.71,67.19,61.35,61.83,241300,65.71,67.19,61.35,61.83,241300,0.0,1.0
2008-01-23,68.73,69.01,63.22,64.05,274100,68.73,69.01,63.22,64.05,274100,0.0,1.0
2008-01-24,67.95,69.99,67.42,69.28,203400,67.95,69.99,67.42,69.28,203400,0.0,1.0
2008-01-25,67.5,69.73,66.7,69.0,160800,67.5,69.73,66.7,69.0,160800,0.0,1.0
2008-01-28,70.0,71.68,66.81,67.49,230100,70.0,71.68,66.81,67.49,230100,0.0,1.0
2008-01-29,69.75,70.57,68.0,70.54,151300,69.75,70.57,68.0,70.54,151300,0.0,1.0
2008-01-30,69.35,71.82,68.44,69.26,136700,69.35,71.82,68.44,69.26,136700,0.0,1.0
2008-01-31,71.82,72.9,67.69,68.35,170800,71.82,72.9,67.69,68.35,170800,0.0,1.0
2008-02-01,71.47,73.68,70.4,72.33,180000,71.47,73.68,70.4,72.33,180000,0.0,1.0
2008-02-04,69.82,71.42,69.4,71.42,110300,69.82,71.42,69.4,71.42,110300,0.0,1.0
2008-02-05,67.14,69.5,66.95,69.44,195900,67.14,69.5,66.95,69.44,195900,0.0,1.0
2008-02-06,63.89,68.14,63.58,67.82,239500,63.89,68.14,63.58,67.82,239500,0.0,1.0
2008-02-07,65.68,66.86,63.27,63.65,268300,65.68,66.86,63.27,63.65,268300,0.0,1.0
2008-02-08,65.43,67.74,64.64,65.39,145400,65.43,67.74,64.64,65.39,145400,0.0,1.0
2008-02-11,65.69,66.55,64.19,65.32,102600,65.69,66.55,64.19,65.32,102600,0.0,1.0
2008-02-12,66.42,67.39,65.65,66.16,109000,66.42,67.39,65.65,66.16,109000,0.0,1.0
2008-02-13,66.44,67.59,65.65,66.94,143900,66.44,67.59,65.65,66.94,143900,0.0,1.0
2008-02-14,64.49,67.43,64.48,67.04,148900,64.49,67.43,64.48,67.04,148900,0.0,1.0
2008-02-15,63.56,64.95,63.1175,63.97,209200,63.56,64.95,63.1175,63.97,209200,0.0,1.0
2008-02-19,56.03,65.18,55.91,64.7,949900,56.03,65.18,55.91,64.7,949900,0.0,1.0
2008-02-20,54.77,59.99,54.76,57.42,1162900,54.77,59.99,54.76,57.42,1162900,0.0,1.0
2008-02-21,55.06,57.08,54.57,55.52,728800,55.06,57.08,54.57,55.52,728800,0.0,1.0
2008-02-22,53.53,55.77,52.27,55.24,494600,53.53,55.77,52.27,55.24,494600,0.0,1.0
2008-02-25,52.56,53.88,52.12,53.53,413800,52.56,53.88,52.12,53.53,413800,0.0,1.0
2008-02-26,49.64,52.725,49.05,52.1,972800,49.64,52.725,49.05,52.1,972800,0.0,1.0
2008-02-27,50.6,51.91,48.26,49.05,705700,50.6,51.91,48.26,49.05,705700,0.0,1.0
2008-02-28,50.27,51.11,49.46,50.54,524300,50.27,51.11,49.46,50.54,524300,0.0,1.0
2008-02-29,53.06,54.45,48.51,50.34,611600,53.06,54.45,48.51,50.34,611600,0.0,1.0
2008-03-03,54.25,54.94,52.5,52.5,656500,54.25,54.94,52.5,52.5,656500,0.0,1.0
2008-03-04,54.96,55.5,53.41,53.57,506600,54.96,55.5,53.41,53.57,506600,0.0,1.0
2008-03-05,55.06,55.83,54.24,55.34,454300,55.06,55.83,54.24,55.34,454300,0.0,1.0
2008-03-06,54.47,56.2,54.0,54.83,460000,54.47,56.2,54.0,54.83,460000,0.0,1.0
2008-03-07,54.93,55.44,52.4301,54.05,313400,54.93,55.44,52.4301,54.05,313400,0.0,1.0
2008-03-10,53.78,55.57,53.45,55.24,279900,53.78,55.57,53.45,55.24,279900,0.0,1.0
2008-03-11,56.37,56.43,53.16,55.73,260000,56.37,56.43,53.16,55.73,260000,0.0,1.0
2008-03-12,56.0,56.88,55.27,56.45,235800,56.0,56.88,55.27,56.45,235800,0.0,1.0
2008-03-13,56.53,56.61,54.55,55.64,275500,56.53,56.61,54.55,55.64,275500,0.0,1.0
2008-03-14,54.14,56.87,53.49,56.86,213100,54.14,56.87,53.49,56.86,213100,0.0,1.0
2008-03-17,54.53,55.45,52.25,52.25,302600,54.53,55.45,52.25,52.25,302600,0.0,1.0
2008-03-18,59.99,60.0,55.31,55.53,261800,59.99,60.0,55.31,55.53,261800,0.0,1.0
2008-03-19,57.84,62.195,57.84,59.58,274400,57.84,62.195,57.84,59.58,274400,0.0,1.0
2008-03-20,58.94,59.68,56.87,58.56,495100,58.94,59.68,56.87,58.56,495100,0.0,1.0
2008-03-24,61.12,61.58,59.11,59.29,344600,61.12,61.58,59.11,59.29,344600,0.0,1.0
2008-03-25,60.16,61.1,59.44,60.55,258900,60.16,61.1,59.44,60.55,258900,0.0,1.0
2008-03-26,58.49,60.1,58.02,59.58,258900,58.49,60.1,58.02,59.58,258900,0.0,1.0
2008-03-27,40.63,43.26,37.59,39.73,7425600,40.63,43.26,37.59,39.73,7425600,0.0,1.0
2008-03-28,41.58,42.19,40.26,41.02,1835800,41.58,42.19,40.26,41.02,1835800,0.0,1.0
2008-03-31,41.55,41.87,40.64,40.88,1059600,41.55,41.87,40.64,40.88,1059600,0.0,1.0
2008-04-01,44.43,45.16,41.01,41.02,652800,44.43,45.16,41.01,41.02,652800,0.0,1.0
2008-04-02,43.97,44.57,42.62,44.49,592700,43.97,44.57,42.62,44.49,592700,0.0,1.0
2008-04-03,45.45,45.5,43.02,43.92,589100,45.45,45.5,43.02,43.92,589100,0.0,1.0
2008-04-04,46.07,47.24,45.01,45.89,303000,46.07,47.24,45.01,45.89,303000,0.0,1.0
2008-04-07,46.06,47.11,45.78,46.1,429100,46.06,47.11,45.78,46.1,429100,0.0,1.0
2008-04-08,45.13,45.67,44.95,45.44,373300,45.13,45.67,44.95,45.44,373300,0.0,1.0
2008-04-09,45.25,46.0099,44.56,46.0099,324400,45.25,46.0099,44.56,46.0099,324400,0.0,1.0
2008-04-10,46.03,47.38,44.91,45.33,353300,46.03,47.38,44.91,45.33,353300,0.0,1.0
2008-04-11,44.83,45.935,44.35,45.5,217800,44.83,45.935,44.35,45.5,217800,0.0,1.0
2008-04-14,43.23,45.01,43.0,44.64,337100,43.23,45.01,43.0,44.64,337100,0.0,1.0
2008-04-15,44.1,44.35,42.35,43.61,139100,44.1,44.35,42.35,43.61,139100,0.0,1.0
2008-04-16,43.77,44.59,43.05,44.36,314300,43.77,44.59,43.05,44.36,314300,0.0,1.0
2008-04-17,43.8,44.47,43.45,43.66,209800,43.8,44.47,43.45,43.66,209800,0.0,1.0
2008-04-18,43.98,44.92,43.59,44.87,229500,43.98,44.92,43.59,44.87,229500,0.0,1.0
2008-04-21,43.54,44.0,42.73,43.46,238700,43.54,44.0,42.73,43.46,238700,0.0,1.0
2008-04-22,42.65,43.48,41.84,43.25,230400,42.65,43.48,41.84,43.25,230400,0.0,1.0
2008-04-23,42.74,42.99,41.7,42.84,276200,42.74,42.99,41.7,42.84,276200,0.0,1.0
2008-04-24,42.42,42.72,41.96,42.72,230300,42.42,42.72,41.96,42.72,230300,0.0,1.0
2008-04-25,42.01,42.685,41.86,42.68,261700,42.01,42.685,41.86,42.68,261700,0.0,1.0
2008-04-28,41.36,42.0,40.18,40.26,394000,41.36,42.0,40.18,40.26,394000,0.0,1.0
2008-04-29,42.53,42.96,41.17,41.22,249300,42.53,42.96,41.17,41.22,249300,0.0,1.0
2008-04-30,41.86,43.5,41.69,42.83,187000,41.86,43.5,41.69,42.83,187000,0.0,1.0
2008-05-01,44.84,45.0,41.69,42.0,369600,44.84,45.0,41.69,42.0,369600,0.0,1.0
2008-05-02,45.33,45.94,44.04,45.36,317500,45.33,45.94,44.04,45.36,317500,0.0,1.0
2008-05-05,43.52,45.824,43.01,45.48,385400,43.52,45.824,43.01,45.48,385400,0.0,1.0
2008-05-06,46.39,47.37,40.66,42.04,1377600,46.39,47.37,40.66,42.04,1377600,0.0,1.0
2008-05-07,47.4,47.83,46.7,47.0,388600,47.4,47.83,46.7,47.0,388600,0.0,1.0
2008-05-08,47.4,47.59,46.68,47.5,208500,47.4,47.59,46.68,47.5,208500,0.0,1.0
2008-05-09,47.36,47.85,46.46,47.11,349600,47.36,47.85,46.46,47.11,349600,0.0,1.0
2008-05-12,47.61,48.0,46.53,47.34,364200,47.61,48.0,46.53,47.34,364200,0.0,1.0
2008-05-13,48.41,49.0,46.845,47.58,320500,48.41,49.0,46.845,47.58,320500,0.0,1.0
2008-05-14,47.97,48.68,47.69,48.56,437200,47.97,48.68,47.69,48.56,437200,0.0,1.0
2008-05-15,47.96,48.44,47.17,48.08,326400,47.96,48.44,47.17,48.08,326400,0.0,1.0
2008-05-16,47.66,48.17,46.89,48.16,155100,47.66,48.17,46.89,48.16,155100,0.0,1.0
2008-05-19,48.41,48.88,47.01,47.62,175600,48.41,48.88,47.01,47.62,175600,0.0,1.0
2008-05-20,48.16,48.45,47.54,48.25,180900,48.16,48.45,47.54,48.25,180900,0.0,1.0
2008-05-21,48.16,49.86,47.61,48.38,354400,48.16,49.86,47.61,48.38,354400,0.0,1.0
2008-05-22,49.26,49.83,48.07,48.15,261900,49.26,49.83,48.07,48.15,261900,0.0,1.0
2008-05-23,48.66,49.17,47.8301,48.89,212200,48.66,49.17,47.8301,48.89,212200,0.0,1.0
2008-05-27,48.8,49.95,48.01,48.61,164400,48.8,49.95,48.01,48.61,164400,0.0,1.0
2008-05-28,48.69,49.5,48.12,49.2,221000,48.69,49.5,48.12,49.2,221000,0.0,1.0
2008-05-29,50.47,50.5,48.07,48.44,205000,50.47,50.5,48.07,48.44,205000,0.0,1.0
2008-05-30,53.59,54.01,50.48,50.61,904600,53.59,54.01,50.48,50.61,904600,0.0,1.0
2008-06-02,52.49,53.53,51.85,53.53,386600,52.49,53.53,51.85,53.53,386600,0.0,1.0
2008-06-03,52.49,52.98,52.2,52.89,236000,52.49,52.98,52.2,52.89,236000,0.0,1.0
2008-06-04,52.53,53.64,51.77,52.18,184500,52.53,53.64,51.77,52.18,184500,0.0,1.0
2008-06-05,52.76,53.41,51.97,52.6,391400,52.76,53.41,51.97,52.6,391400,0.0,1.0
2008-06-06,51.5,53.42,51.48,52.31,113300,51.5,53.42,51.48,52.31,113300,0.0,1.0
2008-06-09,50.64,51.58,49.76,51.58,149700,50.64,51.58,49.76,51.58,149700,0.0,1.0
2008-06-10,50.73,51.0,49.68,50.16,155600,50.73,51.0,49.68,50.16,155600,0.0,1.0
2008-06-11,48.8,50.59,48.798,50.52,219700,48.8,50.59,48.798,50.52,219700,0.0,1.0
2008-06-12,49.62,50.5,49.04,49.39,161800,49.62,50.5,49.04,49.39,161800,0.0,1.0
2008-06-13,50.29,50.48,49.66,50.24,256400,50.29,50.48,49.66,50.24,256400,0.0,1.0
2008-06-16,51.36,51.4,50.0,50.08,186100,51.36,51.4,50.0,50.08,186100,0.0,1.0
2008-06-17,51.15,51.59,50.73,51.41,102400,51.15,51.59,50.73,51.41,102400,0.0,1.0
2008-06-18,50.88,51.5,49.58,50.99,166200,50.88,51.5,49.58,50.99,166200,0.0,1.0
2008-06-19,49.02,50.55,48.36,50.55,308300,49.02,50.55,48.36,50.55,308300,0.0,1.0
2008-06-20,47.71,48.9,47.01,47.39,232000,47.71,48.9,47.01,47.39,232000,0.0,1.0
2008-06-23,46.1,48.15,46.08,48.15,223000,46.1,48.15,46.08,48.15,223000,0.0,1.0
2008-06-24,44.66,46.065,44.56,45.59,287800,44.66,46.065,44.56,45.59,287800,0.0,1.0
2008-06-25,45.24,45.69,44.23,44.61,197400,45.24,45.69,44.23,44.61,197400,0.0,1.0
2008-06-26,44.12,45.1,44.0,44.6,217500,44.12,45.1,44.0,44.6,217500,0.0,1.0
2008-06-27,44.45,44.69,43.43,43.93,293400,44.45,44.69,43.43,43.93,293400,0.0,1.0
2008-06-30,45.34,45.58,43.99,44.55,206700,45.34,45.58,43.99,44.55,206700,0.0,1.0
2008-07-01,48.17,48.31,44.38,44.78,365200,48.17,48.31,44.38,44.78,365200,0.0,1.0
2008-07-02,45.87,48.03,45.76,48.03,321100,45.87,48.03,45.76,48.03,321100,0.0,1.0
2008-07-03,45.4,47.22,45.35,46.16,123600,45.4,47.22,45.35,46.16,123600,0.0,1.0
2008-07-07,44.89,45.77,44.31,45.5,250500,44.89,45.77,44.31,45.5,250500,0.0,1.0
2008-07-08,47.48,47.53,44.57,44.78,165200,47.48,47.53,44.57,44.78,165200,0.0,1.0
2008-07-09,49.6,50.57,44.88,47.59,387900,49.6,50.57,44.88,47.59,387900,0.0,1.0
2008-07-10,48.64,50.13,48.35,49.56,315900,48.64,50.13,48.35,49.56,315900,0.0,1.0
2008-07-11,49.09,49.92,46.75,48.62,228100,49.09,49.92,46.75,48.62,228100,0.0,1.0
2008-07-14,49.35,49.69,47.0,48.62,215900,49.35,49.69,47.0,48.62,215900,0.0,1.0
2008-07-15,48.93,50.25,47.25,48.7,176600,48.93,50.25,47.25,48.7,176600,0.0,1.0
2008-07-16,50.91,51.53,48.47,49.22,154800,50.91,51.53,48.47,49.22,154800,0.0,1.0
2008-07-17,55.69,56.73,52.52,52.69,998400,55.69,56.73,52.52,52.69,998400,0.0,1.0
2008-07-18,54.87,57.18,54.51,55.44,395300,54.87,57.18,54.51,55.44,395300,0.0,1.0
2008-07-21,54.72,55.37,53.2,55.37,301600,54.72,55.37,53.2,55.37,301600,0.0,1.0
2008-07-22,54.27,54.7475,53.11,53.11,394200,54.27,54.7475,53.11,53.11,394200,0.0,1.0
2008-07-23,56.3,56.6,54.26,54.3,410100,56.3,56.6,54.26,54.3,410100,0.0,1.0
2008-07-24,53.83,56.39,53.54,56.36,171300,53.83,56.39,53.54,56.36,171300,0.0,1.0
2008-07-25,54.05,54.76,53.6,54.44,187500,54.05,54.76,53.6,54.44,187500,0.0,1.0
2008-07-28,52.77,53.87,52.48,53.72,158800,52.77,53.87,52.48,53.72,158800,0.0,1.0
2008-07-29,54.17,54.17,52.3,52.87,182900,54.17,54.17,52.3,52.87,182900,0.0,1.0
2008-07-30,52.56,55.31,51.73,54.22,250600,52.56,55.31,51.73,54.22,250600,0.0,1.0
2008-07-31,52.16,52.5275,51.22,51.93,406100,52.16,52.5275,51.22,51.93,406100,0.0,1.0
2008-08-01,53.9,54.05,51.1,51.38,308100,53.9,54.05,51.1,51.38,308100,0.0,1.0
2008-08-04,54.67,56.08,53.03,53.03,387400,54.67,56.08,53.03,53.03,387400,0.0,1.0
2008-08-05,60.13,60.58,49.5,51.0,1704200,60.13,60.58,49.5,51.0,1704200,0.0,1.0
2008-08-06,59.16,60.09,57.5,59.11,418100,59.16,60.09,57.5,59.11,418100,0.0,1.0
2008-08-07,58.64,60.24,57.95,58.45,305700,58.64,60.24,57.95,58.45,305700,0.0,1.0
2008-08-08,60.32,60.45,57.19,58.25,237800,60.32,60.45,57.19,58.25,237800,0.0,1.0
2008-08-11,62.89,63.78,59.87,60.43,366600,62.89,63.78,59.87,60.43,366600,0.0,1.0
2008-08-12,62.02,62.97,61.38,62.66,327900,62.02,62.97,61.38,62.66,327900,0.0,1.0
2008-08-13,61.68,62.02,60.3,61.66,191200,61.68,62.02,60.3,61.66,191200,0.0,1.0
2008-08-14,63.34,63.6,61.22,61.22,347600,63.34,63.6,61.22,61.22,347600,0.0,1.0
2008-08-15,63.25,64.41,62.11,63.9,275000,63.25,64.41,62.11,63.9,275000,0.0,1.0
2008-08-18,63.41,64.5,62.75,63.37,198800,63.41,64.5,62.75,63.37,198800,0.0,1.0
2008-08-19,61.69,63.75,61.43,63.35,121500,61.69,63.75,61.43,63.35,121500,0.0,1.0
2008-08-20,61.33,62.98,60.02,61.81,162600,61.33,62.98,60.02,61.81,162600,0.0,1.0
2008-08-21,59.84,60.84,59.5,60.84,329100,59.84,60.84,59.5,60.84,329100,0.0,1.0
2008-08-22,60.42,60.9425,60.03,60.25,340100,60.42,60.9425,60.03,60.25,340100,0.0,1.0
2008-08-25,60.03,60.46,59.0,60.22,267500,60.03,60.46,59.0,60.22,267500,0.0,1.0
2008-08-26,60.0,60.7,59.06,60.07,394100,60.0,60.7,59.06,60.07,394100,0.0,1.0
2008-08-27,62.54,62.85,59.64,60.12,497000,62.54,62.85,59.64,60.12,497000,0.0,1.0
2008-08-28,63.7,64.73,62.02,62.02,250900,63.7,64.73,62.02,62.02,250900,0.0,1.0
2008-08-29,64.48,64.7,63.28,63.28,353400,64.48,64.7,63.28,63.28,353400,0.0,1.0
2008-09-02,65.63,66.09,64.48,64.97,329000,65.63,66.09,64.48,64.97,329000,0.0,1.0
2008-09-03,65.06,66.45,64.2,65.57,323700,65.06,66.45,64.2,65.57,323700,0.0,1.0
2008-09-04,63.07,65.21,62.89,64.75,200100,63.07,65.21,62.89,64.75,200100,0.0,1.0
2008-09-05,62.88,63.81,61.99,63.09,150100,62.88,63.81,61.99,63.09,150100,0.0,1.0
2008-09-08,64.95,65.16,62.68,64.82,343600,64.95,65.16,62.68,64.82,343600,0.0,1.0
2008-09-09,62.97,66.05,62.88,65.22,268000,62.97,66.05,62.88,65.22,268000,0.0,1.0
2008-09-10,61.01,63.65,59.04,63.35,484100,61.01,63.65,59.04,63.35,484100,0.0,1.0
2008-09-11,59.73,60.09,58.14,59.82,374400,59.73,60.09,58.14,59.82,374400,0.0,1.0
2008-09-12,58.66,59.66,58.27,59.53,236200,58.66,59.66,58.27,59.53,236200,0.0,1.0
2008-09-15,57.02,59.54,56.72,58.01,280000,57.02,59.54,56.72,58.01,280000,0.0,1.0
2008-09-16,57.77,58.37,55.4,56.69,403000,57.77,58.37,55.4,56.69,403000,0.0,1.0
2008-09-17,55.66,58.34,55.64,56.89,270500,55.66,58.34,55.64,56.89,270500,0.0,1.0
2008-09-18,59.69,60.45,56.16,57.09,577000,59.69,60.45,56.16,57.09,577000,0.0,1.0
2008-09-19,60.5,65.08,60.28,62.97,587900,60.5,65.08,60.28,62.97,587900,0.0,1.0
2008-09-22,58.46,60.41,57.8,59.53,180600,58.46,60.41,57.8,59.53,180600,0.0,1.0
2008-09-23,59.07,60.0,58.6,58.6,220500,59.07,60.0,58.6,58.6,220500,0.0,1.0
2008-09-24,59.15,60.44,58.9,59.28,175300,59.15,60.44,58.9,59.28,175300,0.0,1.0
2008-09-25,57.16,59.6,56.98,59.6,307300,57.16,59.6,56.98,59.6,307300,0.0,1.0
2008-09-26,56.22,56.23,54.47,56.01,231100,56.22,56.23,54.47,56.01,231100,0.0,1.0
2008-09-29,55.18,57.52,51.43,55.23,282000,55.18,57.52,51.43,55.23,282000,0.0,1.0
2008-09-30,56.98,57.56,54.61,55.64,210000,56.98,57.56,54.61,55.64,210000,0.0,1.0
2008-10-01,56.25,57.44,55.1201,55.74,123000,56.25,57.44,55.1201,55.74,123000,0.0,1.0
2008-10-02,52.68,57.25,52.48,56.06,264900,52.68,57.25,52.48,56.06,264900,0.0,1.0
2008-10-03,50.59,54.87,50.12,53.43,267100,50.59,54.87,50.12,53.43,267100,0.0,1.0
2008-10-06,48.88,49.75,46.8101,49.63,225900,48.88,49.75,46.8101,49.63,225900,0.0,1.0
2008-10-07,49.11,50.95,47.5,49.65,301100,49.11,50.95,47.5,49.65,301100,0.0,1.0
2008-10-08,49.15,51.31,47.7,48.83,227700,49.15,51.31,47.7,48.83,227700,0.0,1.0
2008-10-09,47.03,51.3999,47.01,49.86,293600,47.03,51.3999,47.01,49.86,293600,0.0,1.0
2008-10-10,52.05,52.64,45.57,45.74,612200,52.05,52.64,45.57,45.74,612200,0.0,1.0
2008-10-13,51.3,54.06,48.81,54.06,468200,51.3,54.06,48.81,54.06,468200,0.0,1.0
2008-10-14,46.27,52.62,46.0,52.62,429300,46.27,52.62,46.0,52.62,429300,0.0,1.0
2008-10-15,42.6,47.4,42.42,46.54,231400,42.6,47.4,42.42,46.54,231400,0.0,1.0
2008-10-16,46.0,46.3,41.03,42.44,272500,46.0,46.3,41.03,42.44,272500,0.0,1.0
2008-10-17,46.75,48.83,43.19,44.74,227000,46.75,48.83,43.19,44.74,227000,0.0,1.0
2008-10-20,48.62,49.19,46.81,47.69,195900,48.62,49.19,46.81,47.69,195900,0.0,1.0
2008-10-21,48.25,49.36,46.37,48.05,213500,48.25,49.36,46.37,48.05,213500,0.0,1.0
2008-10-22,47.38,49.69,46.83,47.16,245700,47.38,49.69,46.83,47.16,245700,0.0,1.0
2008-10-23,47.57,48.78,45.64,47.67,236300,47.57,48.78,45.64,47.67,236300,0.0,1.0
2008-10-24,45.15,46.36,43.85,44.01,130200,45.15,46.36,43.85,44.01,130200,0.0,1.0
2008-10-27,43.1,45.18,42.89,44.71,167500,43.1,45.18,42.89,44.71,167500,0.0,1.0
2008-10-28,44.15,45.345,41.65,43.96,321800,44.15,45.345,41.65,43.96,321800,0.0,1.0
2008-10-29,44.09,45.78,43.69,45.01,335200,44.09,45.78,43.69,45.01,335200,0.0,1.0
2008-10-30,49.38,50.36,44.53,45.95,410000,49.38,50.36,44.53,45.95,410000,0.0,1.0
2008-10-31,54.37,55.79,49.3,49.3,404400,54.37,55.79,49.3,49.3,404400,0.0,1.0
2008-11-03,53.59,55.88,53.0,54.12,183500,53.59,55.88,53.0,54.12,183500,0.0,1.0
2008-11-04,55.57,55.99,53.17,53.17,283000,55.57,55.99,53.17,53.17,283000,0.0,1.0
2008-11-05,54.86,56.87,54.7,54.88,317900,54.86,56.87,54.7,54.88,317900,0.0,1.0
2008-11-06,53.56,56.11,51.76,52.96,550900,53.56,56.11,51.76,52.96,550900,0.0,1.0
2008-11-07,53.5,54.35,52.1,53.51,185100,53.5,54.35,52.1,53.51,185100,0.0,1.0
2008-11-10,53.32,54.95,52.36,54.5,130500,53.32,54.95,52.36,54.5,130500,0.0,1.0
2008-11-11,51.4,53.88,51.32,53.28,331800,51.4,53.88,51.32,53.28,331800,0.0,1.0
2008-11-12,48.74,52.04,48.6,51.4,281400,48.74,52.04,48.6,51.4,281400,0.0,1.0
2008-11-13,51.32,51.34,46.05,49.1,203900,51.32,51.34,46.05,49.1,203900,0.0,1.0
2008-11-14,48.51,50.58,48.17,50.05,190500,48.51,50.58,48.17,50.05,190500,0.0,1.0
2008-11-17,49.53,51.21,47.76,48.23,257600,49.53,51.21,47.76,48.23,257600,0.0,1.0
2008-11-18,50.78,51.44,48.64,49.46,222400,50.78,51.44,48.64,49.46,222400,0.0,1.0
2008-11-19,49.48,51.3,48.84,50.45,306600,49.48,51.3,48.84,50.45,306600,0.0,1.0
2008-11-20,49.0,51.81,48.63,48.95,352400,49.0,51.81,48.63,48.95,352400,0.0,1.0
2008-11-21,48.94,50.58,45.07,49.72,735200,48.94,50.58,45.07,49.72,735200,0.0,1.0
2008-11-24,50.12,50.85,48.94,49.59,303500,50.12,50.85,48.94,49.59,303500,0.0,1.0
2008-11-25,49.0,50.5,48.17,50.49,331600,49.0,50.5,48.17,50.49,331600,0.0,1.0
2008-11-26,51.15,51.36,48.04,48.04,318800,51.15,51.36,48.04,48.04,318800,0.0,1.0
2008-11-28,52.1,52.81,50.39,50.39,104800,52.1,52.81,50.39,50.39,104800,0.0,1.0
2008-12-01,48.44,50.86,48.27,50.86,242700,48.44,50.86,48.27,50.86,242700,0.0,1.0
2008-12-02,50.18,50.93,48.1,49.41,216700,50.18,50.93,48.1,49.41,216700,0.0,1.0
2008-12-03,50.68,50.99,48.79,48.97,283600,50.68,50.99,48.79,48.97,283600,0.0,1.0
2008-12-04,49.72,51.78,47.87,50.27,199200,49.72,51.78,47.87,50.27,199200,0.0,1.0
2008-12-05,50.55,50.79,46.93,48.84,287600,50.55,50.79,46.93,48.84,287600,0.0,1.0
2008-12-08,51.72,53.55,50.67,51.65,293300,51.72,53.55,50.67,51.65,293300,0.0,1.0
2008-12-09,50.47,52.95,50.27,51.16,608300,50.47,52.95,50.27,51.16,608300,0.0,1.0
2008-12-10,53.79,53.87,49.73,51.12,410000,53.79,53.87,49.73,51.12,410000,0.0,1.0
2008-12-11,55.55,56.75,53.02,53.02,574700,55.55,56.75,53.02,53.02,574700,0.0,1.0
2008-12-12,58.27,58.39,53.85,54.35,397600,58.27,58.39,53.85,54.35,397600,0.0,1.0
2008-12-15,57.09,58.97,56.56,58.27,310000,57.09,58.97,56.56,58.27,310000,0.0,1.0
2008-12-16,59.52,60.1,55.66,58.32,460200,59.52,60.1,55.66,58.32,460200,0.0,1.0
2008-12-17,58.66,61.01,57.56,58.78,362200,58.66,61.01,57.56,58.78,362200,0.0,1.0
2008-12-18,59.18,60.35,58.0,58.32,421500,59.18,60.35,58.0,58.32,421500,0.0,1.0
2008-12-19,59.9,60.7,59.03,60.2,442700,59.9,60.7,59.03,60.2,442700,0.0,1.0
2008-12-22,56.7,61.01,54.75,61.01,458400,56.7,61.01,54.75,61.01,458400,0.0,1.0
2008-12-23,55.99,57.54,55.0,57.47,408500,55.99,57.54,55.0,57.47,408500,0.0,1.0
2008-12-24,56.15,57.08,55.28,55.73,152800,56.15,57.08,55.28,55.73,152800,0.0,1.0
2008-12-26,55.4,56.18,54.87,55.32,171600,55.4,56.18,54.87,55.32,171600,0.0,1.0
2008-12-29,55.44,56.03,54.87,55.53,214300,55.44,56.03,54.87,55.53,214300,0.0,1.0
2008-12-30,57.1,57.47,55.85,56.04,181200,57.1,57.47,55.85,56.04,181200,0.0,1.0
2008-12-31,57.27,57.6,56.42,57.46,424900,57.27,57.6,56.42,57.46,424900,0.0,1.0
2009-01-02,57.6,58.36,57.22,57.3,327900,57.6,58.36,57.22,57.3,327900,0.0,1.0
2009-01-05,59.95,60.07,56.65,57.84,486100,59.95,60.07,56.65,57.84,486100,0.0,1.0
2009-01-06,57.36,59.04,55.055,55.25,475700,57.36,59.04,55.055,55.25,475700,0.0,1.0
2009-01-07,56.62,57.52,56.01,56.43,152200,56.62,57.52,56.01,56.43,152200,0.0,1.0
2009-01-08,56.14,56.94,55.13,56.3,149800,56.14,56.94,55.13,56.3,149800,0.0,1.0
2009-01-09,54.94,55.97,54.51,55.97,255500,54.94,55.97,54.51,55.97,255500,0.0,1.0
2009-01-12,53.29,54.72,52.09,54.72,404400,53.29,54.72,52.09,54.72,404400,0.0,1.0
2009-01-13,53.24,54.014,52.0,52.99,193400,53.24,54.014,52.0,52.99,193400,0.0,1.0
2009-01-14,51.59,52.42,50.99,52.23,332600,51.59,52.42,50.99,52.23,332600,0.0,1.0
2009-01-15,54.06,54.86,50.91,51.42,421100,54.06,54.86,50.91,51.42,421100,0.0,1.0
2009-01-16,53.35,54.43,52.71,53.63,432700,53.35,54.43,52.71,53.63,432700,0.0,1.0
2009-01-20,49.96,53.25,49.66,52.98,378000,49.96,53.25,49.66,52.98,378000,0.0,1.0
2009-01-21,51.32,51.57,50.0,50.21,316500,51.32,51.57,50.0,50.21,316500,0.0,1.0
2009-01-22,52.17,54.3,50.1,50.37,479000,52.17,54.3,50.1,50.37,479000,0.0,1.0
2009-01-23,51.13,52.5,50.0601,51.13,205300,51.13,52.5,50.0601,51.13,205300,0.0,1.0
2009-01-26,51.09,51.9,50.4,51.13,268400,51.09,51.9,50.4,51.13,268400,0.0,1.0
2009-01-27,50.98,52.53,50.31,51.29,187200,50.98,52.53,50.31,51.29,187200,0.0,1.0
2009-01-28,52.64,53.08,51.71,51.73,200200,52.64,53.08,51.71,51.73,200200,0.0,1.0
2009-01-29,51.59,52.28,50.97,52.04,166500,51.59,52.28,50.97,52.04,166500,0.0,1.0
2009-01-30,49.98,52.22,49.79,51.85,338700,49.98,52.22,49.79,51.85,338700,0.0,1.0
2009-02-02,49.72,49.99,48.504,49.99,304500,49.72,49.99,48.504,49.99,304500,0.0,1.0
2009-02-03,50.03,50.41,48.5413,49.87,358800,50.03,50.41,48.5413,49.87,358800,0.0,1.0
2009-02-04,49.7,50.2,49.11,50.01,248900,49.7,50.2,49.11,50.01,248900,0.0,1.0
2009-02-05,49.36,50.14,48.15,49.42,272000,49.36,50.14,48.15,49.42,272000,0.0,1.0
2009-02-06,48.72,50.13,48.01,49.2,363700,48.72,50.13,48.01,49.2,363700,0.0,1.0
2009-02-09,49.38,49.56,47.9,48.42,229300,49.38,49.56,47.9,48.42,229300,0.0,1.0
2009-02-10,47.81,50.09,47.53,49.01,255000,47.81,50.09,47.53,49.01,255000,0.0,1.0
2009-02-11,47.02,48.23,46.55,47.7,271900,47.02,48.23,46.55,47.7,271900,0.0,1.0
2009-02-12,47.76,47.99,46.45,46.62,238400,47.76,47.99,46.45,46.62,238400,0.0,1.0
2009-02-13,47.55,48.66,47.22,47.93,120600,47.55,48.66,47.22,47.93,120600,0.0,1.0
2009-02-17,46.31,47.24,45.62,46.55,319300,46.31,47.24,45.62,46.55,319300,0.0,1.0
2009-02-18,46.48,47.42,45.81,46.43,268100,46.48,47.42,45.81,46.43,268100,0.0,1.0
2009-02-19,45.41,46.75,45.19,46.56,200600,45.41,46.75,45.19,46.56,200600,0.0,1.0
2009-02-20,44.44,44.93,42.68,44.62,737200,44.44,44.93,42.68,44.62,737200,0.0,1.0
2009-02-23,46.07,46.69,44.18,44.58,562000,46.07,46.69,44.18,44.58,562000,0.0,1.0
2009-02-24,40.02,41.65,38.67,41.65,1984400,40.02,41.65,38.67,41.65,1984400,0.0,1.0
2009-02-25,42.5,43.34,39.5,39.68,896800,42.5,43.34,39.5,39.68,896800,0.0,1.0
2009-02-26,42.2,44.2,41.49,42.56,386900,42.2,44.2,41.49,42.56,386900,0.0,1.0
2009-02-27,41.27,41.92,40.5,41.24,505700,41.27,41.92,40.5,41.24,505700,0.0,1.0
2009-03-02,40.61,41.29,40.2,40.59,479200,40.61,41.29,40.2,40.59,479200,0.0,1.0
2009-03-03,40.69,41.27,40.1409,41.0,455500,40.69,41.27,40.1409,41.0,455500,0.0,1.0
2009-03-04,40.81,41.23,40.02,41.1,474300,40.81,41.23,40.02,41.1,474300,0.0,1.0
2009-03-05,40.53,41.0,40.17,40.25,326000,40.53,41.0,40.17,40.25,326000,0.0,1.0
2009-03-06,40.75,41.05,39.9007,40.87,259800,40.75,41.05,39.9007,40.87,259800,0.0,1.0
2009-03-09,40.76,41.08,40.47,40.56,294000,40.76,41.08,40.47,40.56,294000,0.0,1.0
2009-03-10,41.07,41.73,40.59,41.36,372100,41.07,41.73,40.59,41.36,372100,0.0,1.0
2009-03-11,40.62,41.44,39.93,41.14,199300,40.62,41.44,39.93,41.14,199300,0.0,1.0
2009-03-12,40.88,41.51,39.56,40.6,345800,40.88,41.51,39.56,40.6,345800,0.0,1.0
2009-03-13,41.0,41.1,40.5,40.66,317200,41.0,41.1,40.5,40.66,317200,0.0,1.0
2009-03-16,39.37,41.33,39.37,41.16,520800,39.37,41.33,39.37,41.16,520800,0.0,1.0
2009-03-17,39.83,40.2,38.44,39.23,382300,39.83,40.2,38.44,39.23,382300,0.0,1.0
2009-03-18,40.94,41.21,38.7464,39.89,258400,40.94,41.21,38.7464,39.89,258400,0.0,1.0
2009-03-19,40.3,41.29,39.66,41.29,303400,40.3,41.29,39.66,41.29,303400,0.0,1.0
2009-03-20,40.84,41.56,39.78,40.51,323400,40.84,41.56,39.78,40.51,323400,0.0,1.0
2009-03-23,42.98,43.04,40.81,41.44,391600,42.98,43.04,40.81,41.44,391600,0.0,1.0
2009-03-24,42.69,43.655,42.36,42.64,264300,42.69,43.655,42.36,42.64,264300,0.0,1.0
2009-03-25,42.6,43.86,41.39,43.07,155400,42.6,43.86,41.39,43.07,155400,0.0,1.0
2009-03-26,44.3,44.3,42.81,42.92,206600,44.3,44.3,42.81,42.92,206600,0.0,1.0
2009-03-27,42.03,43.83,42.0,43.83,170700,42.03,43.83,42.0,43.83,170700,0.0,1.0
2009-03-30,41.63,42.19,41.23,42.0,217000,41.63,42.19,41.23,42.0,217000,0.0,1.0
2009-03-31,42.43,43.25,40.86,42.1,232800,42.43,43.25,40.86,42.1,232800,0.0,1.0
2009-04-01,39.33,41.66,39.11,41.66,389300,39.33,41.66,39.11,41.66,389300,0.0,1.0
2009-04-02,41.84,42.38,39.23,40.19,487900,41.84,42.38,39.23,40.19,487900,0.0,1.0
2009-04-03,41.62,42.0,41.18,41.89,190100,41.62,42.0,41.18,41.89,190100,0.0,1.0
2009-04-06,40.94,41.11,40.2506,41.02,303600,40.94,41.11,40.2506,41.02,303600,0.0,1.0
2009-04-07,40.21,41.26,39.67,40.55,224200,40.21,41.26,39.67,40.55,224200,0.0,1.0
2009-04-08,40.7,41.1,39.54,40.31,147000,40.7,41.1,39.54,40.31,147000,0.0,1.0
2009-04-09,41.4,41.81,41.0,41.33,241500,41.4,41.81,41.0,41.33,241500,0.0,1.0
2009-04-13,40.0,41.25,40.0,41.16,273000,40.0,41.25,40.0,41.16,273000,0.0,1.0
2009-04-14,36.81,39.94,36.23,39.55,834000,36.81,39.94,36.23,39.55,834000,0.0,1.0
2009-04-15,37.39,38.29,36.79,36.79,491800,37.39,38.29,36.79,36.79,491800,0.0,1.0
2009-04-16,38.68,39.1301,37.6,38.39,324600,38.68,39.1301,37.6,38.39,324600,0.0,1.0
2009-04-17,37.97,38.98,37.21,38.75,344100,37.97,38.98,37.21,38.75,344100,0.0,1.0
2009-04-20,37.3,38.85,36.83,38.85,486500,37.3,38.85,36.83,38.85,486500,0.0,1.0
2009-04-21,37.89,38.22,36.98,37.25,478200,37.89,38.22,36.98,37.25,478200,0.0,1.0
2009-04-22,37.39,38.74,37.29,38.74,260300,37.39,38.74,37.29,38.74,260300,0.0,1.0
2009-04-23,38.02,38.39,36.83,37.6,429500,38.02,38.39,36.83,37.6,429500,0.0,1.0
2009-04-24,41.8,42.74,39.31,39.82,1063900,41.8,42.74,39.31,39.82,1063900,0.0,1.0
2009-04-27,42.0,42.4,40.76,41.3,340100,42.0,42.4,40.76,41.3,340100,0.0,1.0
2009-04-28,42.05,42.9,41.7,41.82,160800,42.05,42.9,41.7,41.82,160800,0.0,1.0
2009-04-29,43.55,44.84,42.28,42.44,369200,43.55,44.84,42.28,42.44,369200,0.0,1.0
2009-04-30,47.95,49.99,44.99,44.99,1029200,47.95,49.99,44.99,44.99,1029200,0.0,1.0
2009-05-01,48.02,48.33,45.33,47.72,264500,48.02,48.33,45.33,47.72,264500,0.0,1.0
2009-05-04,47.9,48.0,46.99,48.0,342900,47.9,48.0,46.99,48.0,342900,0.0,1.0
2009-05-05,46.94,47.62,45.97,47.54,414800,46.94,47.62,45.97,47.54,414800,0.0,1.0
2009-05-06,46.45,47.23,45.87,47.0,212600,46.45,47.23,45.87,47.0,212600,0.0,1.0
2009-05-07,44.19,46.5,43.93,46.5,350700,44.19,46.5,43.93,46.5,350700,0.0,1.0
2009-05-08,44.29,45.2,43.065,44.65,301700,44.29,45.2,43.065,44.65,301700,0.0,1.0
2009-05-11,43.84,44.74,42.66,43.77,187300,43.84,44.74,42.66,43.77,187300,0.0,1.0
2009-05-12,43.51,44.23,41.87,43.91,284900,43.51,44.23,41.87,43.91,284900,0.0,1.0
2009-05-13,42.5,43.78,41.69,42.89,251300,42.5,43.78,41.69,42.89,251300,0.0,1.0
2009-05-14,43.96,44.37,42.57,43.21,285300,43.96,44.37,42.57,43.21,285300,0.0,1.0
2009-05-15,44.25,44.59,43.21,43.8,130800,44.25,44.59,43.21,43.8,130800,0.0,1.0
2009-05-18,44.81,45.0,43.92,44.56,169800,44.81,45.0,43.92,44.56,169800,0.0,1.0
2009-05-19,45.36,45.9,44.09,44.13,225200,45.36,45.9,44.09,44.13,225200,0.0,1.0
2009-05-20,46.06,46.54,45.24,45.48,308100,46.06,46.54,45.24,45.48,308100,0.0,1.0
2009-05-21,45.49,46.12,44.6401,45.69,243600,45.49,46.12,44.6401,45.69,243600,0.0,1.0
2009-05-22,44.91,46.23,44.6,45.79,93200,44.91,46.23,44.6,45.79,93200,0.0,1.0
2009-05-26,47.0,47.0,44.6,44.62,236800,47.0,47.0,44.6,44.62,236800,0.0,1.0
2009-05-27,46.31,47.48,46.04,46.77,292900,46.31,47.48,46.04,46.77,292900,0.0,1.0
2009-05-28,45.86,46.81,44.8,46.81,107700,45.86,46.81,44.8,46.81,107700,0.0,1.0
2009-05-29,45.83,46.42,44.73,45.83,138400,45.83,46.42,44.73,45.83,138400,0.0,1.0
2009-06-01,46.82,47.62,45.19,46.52,282100,46.82,47.62,45.19,46.52,282100,0.0,1.0
2009-06-02,46.91,47.02,45.75,46.52,270600,46.91,47.02,45.75,46.52,270600,0.0,1.0
2009-06-03,47.1,47.12,46.076,46.77,150600,47.1,47.12,46.076,46.77,150600,0.0,1.0
2009-06-04,47.9,47.98,46.82,47.16,146000,47.9,47.98,46.82,47.16,146000,0.0,1.0
2009-06-05,47.99,48.4,47.12,47.9,135600,47.99,48.4,47.12,47.9,135600,0.0,1.0
2009-06-08,48.11,48.5,47.0,48.25,145800,48.11,48.5,47.0,48.25,145800,0.0,1.0
2009-06-09,49.02,49.37,47.66,48.37,134800,49.02,49.37,47.66,48.37,134800,0.0,1.0
2009-06-10,49.04,49.22,47.84,49.05,439600,49.04,49.22,47.84,49.05,439600,0.0,1.0
2009-06-11,49.8,50.44,49.2,49.28,431600,49.8,50.44,49.2,49.28,431600,0.0,1.0
2009-06-12,50.26,50.36,48.31,49.66,255800,50.26,50.36,48.31,49.66,255800,0.0,1.0
2009-06-15,49.75,50.18,49.01,50.03,227600,49.75,50.18,49.01,50.03,227600,0.0,1.0
2009-06-16,49.35,50.11,48.49,49.92,284100,49.35,50.11,48.49,49.92,284100,0.0,1.0
2009-06-17,49.61,50.66,48.57,49.35,142200,49.61,50.66,48.57,49.35,142200,0.0,1.0
2009-06-18,49.0,50.28,48.8175,49.71,123700,49.0,50.28,48.8175,49.71,123700,0.0,1.0
2009-06-19,50.0,50.17,48.87,49.69,309500,50.0,50.17,48.87,49.69,309500,0.0,1.0
2009-06-22,48.93,50.39,48.82,49.52,341700,48.93,50.39,48.82,49.52,341700,0.0,1.0
2009-06-23,48.14,49.675,48.02,49.32,145100,48.14,49.675,48.02,49.32,145100,0.0,1.0
2009-06-24,47.73,49.03,47.4,48.35,281800,47.73,49.03,47.4,48.35,281800,0.0,1.0
2009-06-25,46.99,47.88,46.42,47.79,360300,46.99,47.88,46.42,47.79,360300,0.0,1.0
2009-06-26,47.01,47.17,46.3,47.17,571900,47.01,47.17,46.3,47.17,571900,0.0,1.0
2009-06-29,46.97,47.83,46.77,47.0,129500,46.97,47.83,46.77,47.0,129500,0.0,1.0
2009-06-30,46.23,47.78,46.14,47.45,259000,46.23,47.78,46.14,47.45,259000,0.0,1.0
2009-07-01,46.81,47.44,45.99,45.99,372500,46.81,47.44,45.99,45.99,372500,0.0,1.0
2009-07-02,46.41,47.11,46.0,46.42,329300,46.41,47.11,46.0,46.42,329300,0.0,1.0
2009-07-06,45.36,46.6399,44.8,46.41,157800,45.36,46.6399,44.8,46.41,157800,0.0,1.0
2009-07-07,44.62,45.799,44.6,45.58,159800,44.62,45.799,44.6,45.58,159800,0.0,1.0
2009-07-08,43.63,44.54,42.91,44.54,192500,43.63,44.54,42.91,44.54,192500,0.0,1.0
2009-07-09,43.11,43.91,43.05,43.83,212900,43.11,43.91,43.05,43.83,212900,0.0,1.0
2009-07-10,42.28,43.3367,42.11,43.06,381400,42.28,43.3367,42.11,43.06,381400,0.0,1.0
2009-07-13,41.92,42.28,41.15,42.28,567000,41.92,42.28,41.15,42.28,567000,0.0,1.0
2009-07-14,41.91,42.33,41.57,42.03,306400,41.91,42.33,41.57,42.03,306400,0.0,1.0
2009-07-15,42.54,42.87,41.44,42.44,450500,42.54,42.87,41.44,42.44,450500,0.0,1.0
2009-07-16,43.55,43.55,41.98,42.04,570200,43.55,43.55,41.98,42.04,570200,0.0,1.0
2009-07-17,43.55,44.16,43.13,43.55,304700,43.55,44.16,43.13,43.55,304700,0.0,1.0
2009-07-20,44.44,44.925,43.645,43.84,279300,44.44,44.925,43.645,43.84,279300,0.0,1.0
2009-07-21,44.16,44.85,43.7,44.85,259800,44.16,44.85,43.7,44.85,259800,0.0,1.0
2009-07-22,43.95,44.2,42.8,43.49,305300,43.95,44.2,42.8,43.49,305300,0.0,1.0
2009-07-23,43.62,44.27,42.99,43.8,239000,43.62,44.27,42.99,43.8,239000,0.0,1.0
2009-07-24,43.88,43.88,43.02,43.46,165800,43.88,43.88,43.02,43.46,165800,0.0,1.0
2009-07-27,43.84,43.87,43.0,43.7,171100,43.84,43.87,43.0,43.7,171100,0.0,1.0
2009-07-28,43.99,44.04,43.3,43.76,158500,43.99,44.04,43.3,43.76,158500,0.0,1.0
2009-07-29,43.82,44.18,43.27,43.87,171700,43.82,44.18,43.27,43.87,171700,0.0,1.0
2009-07-30,44.58,44.76,43.96,44.34,281500,44.58,44.76,43.96,44.34,281500,0.0,1.0
2009-07-31,44.35,44.85,44.3,44.34,779100,44.35,44.85,44.3,44.34,779100,0.0,1.0
2009-08-03,13.69,15.06,11.3,11.44,32441200,13.69,15.06,11.3,11.44,32441200,0.0,1.0
2009-08-04,13.73,15.6,13.41,14.42,14693700,13.73,15.6,13.41,14.42,14693700,0.0,1.0
2009-08-05,14.58,14.67,13.76,13.89,6704900,14.58,14.67,13.76,13.89,6704900,0.0,1.0
2009-08-06,14.45,15.49,14.42,14.87,5208000,14.45,15.49,14.42,14.87,5208000,0.0,1.0
2009-08-07,13.91,14.63,13.24,14.63,3870900,13.91,14.63,13.24,14.63,3870900,0.0,1.0
2009-08-10,13.54,14.07,13.41,14.0,2119500,13.54,14.07,13.41,14.0,2119500,0.0,1.0
2009-08-11,13.39,13.6699,13.11,13.34,2004300,13.39,13.6699,13.11,13.34,2004300,0.0,1.0
2009-08-12,11.99,13.45,11.73,13.44,4904700,11.99,13.45,11.73,13.44,4904700,0.0,1.0
2009-08-13,12.2,12.49,11.93,12.1,2545400,12.2,12.49,11.93,12.1,2545400,0.0,1.0
2009-08-14,13.15,13.33,12.08,12.19,3200700,13.15,13.33,12.08,12.19,3200700,0.0,1.0
2009-08-17,13.69,14.39,12.62,12.87,5536900,13.69,14.39,12.62,12.87,5536900,0.0,1.0
2009-08-18,18.84,19.45,17.55,18.18,25389600,18.84,19.45,17.55,18.18,25389600,0.0,1.0
2009-08-19,19.43,20.35,18.27,18.29,12289200,19.43,20.35,18.27,18.29,12289200,0.0,1.0
2009-08-20,19.48,21.2,19.2,20.6,6920600,19.48,21.2,19.2,20.6,6920600,0.0,1.0
2009-08-21,19.0,19.7999,18.8,19.71,2378300,19.0,19.7999,18.8,19.71,2378300,0.0,1.0
2009-08-24,19.1,19.78,18.95,19.43,2055800,19.1,19.78,18.95,19.43,2055800,0.0,1.0
2009-08-25,18.71,19.32,18.55,19.31,1654300,18.71,19.32,18.55,19.31,1654300,0.0,1.0
2009-08-26,19.01,19.35,18.84,19.35,1646600,19.01,19.35,18.84,19.35,1646600,0.0,1.0
2009-08-27,19.0,19.19,18.6,19.18,1065500,19.0,19.19,18.6,19.18,1065500,0.0,1.0
2009-08-28,18.93,19.26,18.84,19.16,928600,18.93,19.26,18.84,19.16,928600,0.0,1.0
2009-08-31,18.82,19.03,18.5,18.93,1499700,18.82,19.03,18.5,18.93,1499700,0.0,1.0
2009-09-01,17.95,18.9,17.75,18.53,1712300,17.95,18.9,17.75,18.53,1712300,0.0,1.0
2009-09-02,17.92,18.18,17.6,17.87,884600,17.92,18.18,17.6,17.87,884600,0.0,1.0
2009-09-03,18.13,18.13,17.61,17.99,498400,18.13,18.13,17.61,17.99,498400,0.0,1.0
2009-09-04,18.1,18.48,17.9,18.37,491100,18.1,18.48,17.9,18.37,491100,0.0,1.0
2009-09-08,18.3,18.4799,17.9,18.27,565900,18.3,18.4799,17.9,18.27,565900,0.0,1.0
2009-09-09,18.59,18.86,18.2503,18.35,676600,18.59,18.86,18.2503,18.35,676600,0.0,1.0
2009-09-10,19.09,19.26,18.38,18.59,893200,19.09,19.26,18.38,18.59,893200,0.0,1.0
2009-09-11,19.37,19.44,18.81,18.92,775000,19.37,19.44,18.81,18.92,775000,0.0,1.0
2009-09-14,21.72,21.97,19.15,19.31,3623000,21.72,21.97,19.15,19.31,3623000,0.0,1.0
2009-09-15,22.25,23.349,21.3,21.62,3015500,22.25,23.349,21.3,21.62,3015500,0.0,1.0
2009-09-16,22.22,22.5599,21.92,22.3,673900,22.22,22.5599,21.92,22.3,673900,0.0,1.0
2009-09-17,21.31,22.26,21.22,22.13,806900,21.31,22.26,21.22,22.13,806900,0.0,1.0
2009-09-18,22.55,22.78,21.92,22.58,1747900,22.55,22.78,21.92,22.58,1747900,0.0,1.0
2009-09-21,22.82,23.04,21.9,22.6,1236800,22.82,23.04,21.9,22.6,1236800,0.0,1.0
2009-09-22,23.79,24.12,22.79,22.79,1583700,23.79,24.12,22.79,22.79,1583700,0.0,1.0
2009-09-23,23.75,24.5,23.65,23.72,886900,23.75,24.5,23.65,23.72,886900,0.0,1.0
2009-09-24,23.38,24.16,22.81,23.85,867700,23.38,24.16,22.81,23.85,867700,0.0,1.0
2009-09-25,24.0,24.21,23.18,23.18,528800,24.0,24.21,23.18,23.18,528800,0.0,1.0
2009-09-28,25.04,25.2,23.51,23.92,781900,25.04,25.2,23.51,23.92,781900,0.0,1.0
2009-09-29,25.28,25.66,24.88,25.12,1041400,25.28,25.66,24.88,25.12,1041400,0.0,1.0
2009-09-30,25.83,26.07,24.68,25.31,1366600,25.83,26.07,24.68,25.31,1366600,0.0,1.0
2009-10-01,25.77,26.21,25.42,25.69,919800,25.77,26.21,25.42,25.69,919800,0.0,1.0
2009-10-02,26.26,26.6,25.55,25.56,861500,26.26,26.6,25.55,25.56,861500,0.0,1.0
2009-10-05,26.66,27.0,26.0,26.39,927000,26.66,27.0,26.0,26.39,927000,0.0,1.0
2009-10-06,26.1,27.25,25.93,26.87,983700,26.1,27.25,25.93,26.87,983700,0.0,1.0
2009-10-07,25.19,25.62,24.62,25.37,1420500,25.19,25.62,24.62,25.37,1420500,0.0,1.0
2009-10-08,25.87,25.98,24.86,24.86,749600,25.87,25.98,24.86,24.86,749600,0.0,1.0
2009-10-09,26.66,26.94,25.51,25.86,685100,26.66,26.94,25.51,25.86,685100,0.0,1.0
2009-10-12,26.19,27.03,26.09,26.94,620500,26.19,27.03,26.09,26.94,620500,0.0,1.0
2009-10-13,26.06,26.68,26.0,26.25,539000,26.06,26.68,26.0,26.25,539000,0.0,1.0
2009-10-14,25.89,26.4955,25.72,26.09,734700,25.89,26.4955,25.72,26.09,734700,0.0,1.0
2009-10-15,25.91,26.1,25.18,25.99,622500,25.91,26.1,25.18,25.99,622500,0.0,1.0
2009-10-16,23.88,25.87,23.3901,25.87,1894800,23.88,25.87,23.3901,25.87,1894800,0.0,1.0
2009-10-19,24.48,24.57,22.8,23.87,1917400,24.48,24.57,22.8,23.87,1917400,0.0,1.0
2009-10-20,23.83,24.74,23.8,24.62,389700,23.83,24.74,23.8,24.62,389700,0.0,1.0
2009-10-21,23.42,24.25,23.36,23.71,516900,23.42,24.25,23.36,23.71,516900,0.0,1.0
2009-10-22,23.92,23.97,22.5,23.49,625500,23.92,23.97,22.5,23.49,625500,0.0,1.0
2009-10-23,23.45,24.04,23.22,23.84,466000,23.45,24.04,23.22,23.84,466000,0.0,1.0
2009-10-26,23.71,24.22,23.01,23.34,572400,23.71,24.22,23.01,23.34,572400,0.0,1.0
2009-10-27,23.78,24.15,23.62,23.62,387500,23.78,24.15,23.62,23.62,387500,0.0,1.0
2009-10-28,22.86,24.12,22.76,23.57,472600,22.86,24.12,22.76,23.57,472600,0.0,1.0
2009-10-29,23.98,24.12,22.97,22.97,407700,23.98,24.12,22.97,22.97,407700,0.0,1.0
2009-10-30,23.2,23.93,23.0,23.93,461800,23.2,23.93,23.0,23.93,461800,0.0,1.0
2009-11-02,22.72,23.56,22.29,23.15,454900,22.72,23.56,22.29,23.15,454900,0.0,1.0
2009-11-03,23.35,23.39,22.04,22.76,281300,23.35,23.39,22.04,22.76,281300,0.0,1.0
2009-11-04,23.37,23.91,23.28,23.44,432200,23.37,23.91,23.28,23.44,432200,0.0,1.0
2009-11-05,25.9,27.12,24.5601,25.2,2060200,25.9,27.12,24.5601,25.2,2060200,0.0,1.0
2009-11-06,25.5,26.0,25.13,25.67,412900,25.5,26.0,25.13,25.67,412900,0.0,1.0
2009-11-09,25.06,25.999,24.81,25.5,388200,25.06,25.999,24.81,25.5,388200,0.0,1.0
2009-11-10,24.87,25.27,24.87,24.93,375800,24.87,25.27,24.87,24.93,375800,0.0,1.0
2009-11-11,24.95,25.14,24.54,24.88,459600,24.95,25.14,24.54,24.88,459600,0.0,1.0
2009-11-12,24.04,24.86,23.83,24.75,454400,24.04,24.86,23.83,24.75,454400,0.0,1.0
2009-11-13,23.88,24.69,23.55,24.09,432200,23.88,24.69,23.55,24.09,432200,0.0,1.0
2009-11-16,24.47,24.68,23.88,23.88,408000,24.47,24.68,23.88,23.88,408000,0.0,1.0
2009-11-17,24.4,24.64,23.87,24.2,291600,24.4,24.64,23.87,24.2,291600,0.0,1.0
2009-11-18,24.23,24.49,23.92,24.33,233400,24.23,24.49,23.92,24.33,233400,0.0,1.0
2009-11-19,23.43,24.22,23.0,24.17,408800,23.43,24.22,23.0,24.17,408800,0.0,1.0
2009-11-20,23.15,23.52,22.84,23.3,252700,23.15,23.52,22.84,23.3,252700,0.0,1.0
2009-11-23,23.76,24.02,23.11,23.34,242400,23.76,24.02,23.11,23.34,242400,0.0,1.0
2009-11-24,23.9,23.93,23.1099,23.69,178000,23.9,23.93,23.1099,23.69,178000,0.0,1.0
2009-11-25,23.69,24.25,23.3,23.9,155600,23.69,24.25,23.3,23.9,155600,0.0,1.0
2009-11-27,22.87,23.49,22.5,23.03,198800,22.87,23.49,22.5,23.03,198800,0.0,1.0
2009-11-30,22.8,23.0,22.3,23.0,280500,22.8,23.0,22.3,23.0,280500,0.0,1.0
2009-12-01,22.93,22.99,22.59,22.99,185000,22.93,22.99,22.59,22.99,185000,0.0,1.0
2009-12-02,22.44,23.0,22.35,23.0,509600,22.44,23.0,22.35,23.0,509600,0.0,1.0
2009-12-03,22.39,22.72,22.33,22.45,197100,22.39,22.72,22.33,22.45,197100,0.0,1.0
2009-12-04,23.01,23.04,22.45,22.65,441400,23.01,23.04,22.45,22.65,441400,0.0,1.0
2009-12-07,23.64,23.79,22.81,23.08,410400,23.64,23.79,22.81,23.08,410400,0.0,1.0
2009-12-08,23.79,23.96,23.11,23.46,252500,23.79,23.96,23.11,23.46,252500,0.0,1.0
2009-12-09,24.13,24.2,23.401,23.82,193000,24.13,24.2,23.401,23.82,193000,0.0,1.0
2009-12-10,24.47,24.78,24.04,24.24,299300,24.47,24.78,24.04,24.24,299300,0.0,1.0
2009-12-11,23.8,24.68,23.74,24.63,267500,23.8,24.68,23.74,24.63,267500,0.0,1.0
2009-12-14,23.31,24.18,22.8,23.93,684500,23.31,24.18,22.8,23.93,684500,0.0,1.0
2009-12-15,22.16,23.39,22.03,23.22,808900,22.16,23.39,22.03,23.22,808900,0.0,1.0
2009-12-16,21.79,22.46,21.45,22.29,961400,21.79,22.46,21.45,22.29,961400,0.0,1.0
2009-12-17,21.48,21.7799,21.2,21.67,264300,21.48,21.7799,21.2,21.67,264300,0.0,1.0
2009-12-18,21.83,21.99,21.03,21.49,419800,21.83,21.99,21.03,21.49,419800,0.0,1.0
2009-12-21,21.96,22.44,21.6,21.95,206500,21.96,22.44,21.6,21.95,206500,0.0,1.0
2009-12-22,22.79,22.96,21.79,22.02,295900,22.79,22.96,21.79,22.02,295900,0.0,1.0
2009-12-23,22.78,22.95,22.65,22.88,279200,22.78,22.95,22.65,22.88,279200,0.0,1.0
2009-12-24,22.7,22.81,22.42,22.75,73500,22.7,22.81,22.42,22.75,73500,0.0,1.0
2009-12-28,22.87,22.95,22.57,22.83,204600,22.87,22.95,22.57,22.83,204600,0.0,1.0
2009-12-29,23.18,23.27,22.77,22.89,449600,23.18,23.27,22.77,22.89,449600,0.0,1.0
2009-12-30,23.1,23.23,22.54,23.08,158400,23.1,23.23,22.54,23.08,158400,0.0,1.0
2009-12-31,23.04,23.35,23.0,23.06,160600,23.04,23.35,23.0,23.06,160600,0.0,1.0
2010-01-04,23.7,23.78,23.13,23.17,327800,23.7,23.78,23.13,23.17,327800,0.0,1.0
2010-01-05,23.9,23.97,23.5001,23.64,245300,23.9,23.97,23.5001,23.64,245300,0.0,1.0
2010-01-06,24.25,24.32,23.61,24.0,338900,24.25,24.32,23.61,24.0,338900,0.0,1.0
2010-01-07,24.25,24.35,23.75,24.2,367900,24.25,24.35,23.75,24.2,367900,0.0,1.0
2010-01-08,23.69,24.21,23.68,24.06,280000,23.69,24.21,23.68,24.06,280000,0.0,1.0
2010-01-11,23.79,24.0,23.491,23.85,149200,23.79,24.0,23.491,23.85,149200,0.0,1.0
2010-01-12,23.8,24.27,23.72,23.75,218000,23.8,24.27,23.72,23.75,218000,0.0,1.0
2010-01-13,24.72,24.77,23.8,23.9,147100,24.72,24.77,23.8,23.9,147100,0.0,1.0
2010-01-14,25.65,25.79,24.64,24.78,327600,25.65,25.79,24.64,24.78,327600,0.0,1.0
2010-01-15,25.0,25.81,24.69,25.73,234000,25.0,25.81,24.69,25.73,234000,0.0,1.0
2010-01-19,25.2,25.38,24.81,25.0,143800,25.2,25.38,24.81,25.0,143800,0.0,1.0
2010-01-20,25.37,25.5,24.75,25.0,176100,25.37,25.5,24.75,25.0,176100,0.0,1.0
2010-01-21,25.0,26.0,25.0,25.51,173100,25.0,26.0,25.0,25.51,173100,0.0,1.0
2010-01-22,24.89,25.41,24.72,25.06,132400,24.89,25.41,24.72,25.06,132400,0.0,1.0
2010-01-25,24.7,25.265,24.46,25.17,148100,24.7,25.265,24.46,25.17,148100,0.0,1.0
2010-01-26,24.29,24.92,24.28,24.6,91700,24.29,24.92,24.28,24.6,91700,0.0,1.0
2010-01-27,24.51,24.79,24.17,24.18,90200,24.51,24.79,24.17,24.18,90200,0.0,1.0
2010-01-28,24.25,24.6,23.73,24.6,174200,24.25,24.6,23.73,24.6,174200,0.0,1.0
2010-01-29,23.84,24.4988,23.77,24.26,159800,23.84,24.4988,23.77,24.26,159800,0.0,1.0
2010-02-01,23.98,24.43,23.54,23.84,109500,23.98,24.43,23.54,23.84,109500,0.0,1.0
2010-02-02,24.01,24.13,23.63,23.98,146000,24.01,24.13,23.63,23.98,146000,0.0,1.0
2010-02-03,23.78,24.56,23.75,23.95,250600,23.78,24.56,23.75,23.95,250600,0.0,1.0
2010-02-04,22.82,23.77,22.76,23.65,157800,22.82,23.77,22.76,23.65,157800,0.0,1.0
2010-02-05,22.79,22.87,22.28,22.79,124900,22.79,22.87,22.28,22.79,124900,0.0,1.0
2010-02-08,22.52,23.07,22.47,22.72,92800,22.52,23.07,22.47,22.72,92800,0.0,1.0
2010-02-09,22.98,23.14,22.519,22.72,119200,22.98,23.14,22.519,22.72,119200,0.0,1.0
2010-02-10,23.06,23.16,22.41,22.88,111000,23.06,23.16,22.41,22.88,111000,0.0,1.0
2010-02-11,23.07,23.13,22.66,22.97,136700,23.07,23.13,22.66,22.97,136700,0.0,1.0
2010-02-12,23.23,23.32,22.86,22.92,118400,23.23,23.32,22.86,22.92,118400,0.0,1.0
2010-02-16,23.55,23.56,22.99,23.3,137000,23.55,23.56,22.99,23.3,137000,0.0,1.0
2010-02-17,23.86,24.06,23.59,23.65,143900,23.86,24.06,23.59,23.65,143900,0.0,1.0
2010-02-18,24.16,24.46,23.78,23.78,230300,24.16,24.46,23.78,23.78,230300,0.0,1.0
2010-02-19,24.37,24.84,24.1,24.18,205500,24.37,24.84,24.1,24.18,205500,0.0,1.0
2010-02-22,24.93,25.12,24.0,24.47,330600,24.93,25.12,24.0,24.47,330600,0.0,1.0
2010-02-23,22.34,25.25,22.0901,25.0,1403900,22.34,25.25,22.0901,25.0,1403900,0.0,1.0
2010-02-24,23.03,23.73,22.1,22.34,658400,23.03,23.73,22.1,22.34,658400,0.0,1.0
2010-02-25,23.14,23.21,22.31,22.67,332700,23.14,23.21,22.31,22.67,332700,0.0,1.0
2010-02-26,23.68,23.82,22.85,23.19,276500,23.68,23.82,22.85,23.19,276500,0.0,1.0
2010-03-01,23.18,24.2,22.85,23.72,488000,23.18,24.2,22.85,23.72,488000,0.0,1.0
2010-03-02,23.35,23.66,22.99,23.17,229300,23.35,23.66,22.99,23.17,229300,0.0,1.0
2010-03-03,23.38,23.76,23.14,23.43,182300,23.38,23.76,23.14,23.43,182300,0.0,1.0
2010-03-04,23.57,23.8,23.1,23.33,171900,23.57,23.8,23.1,23.33,171900,0.0,1.0
2010-03-05,23.31,23.75,23.23,23.55,260100,23.31,23.75,23.23,23.55,260100,0.0,1.0
2010-03-08,23.31,23.61,23.0,23.18,286100,23.31,23.61,23.0,23.18,286100,0.0,1.0
2010-03-09,23.42,23.61,23.1,23.21,237600,23.42,23.61,23.1,23.21,237600,0.0,1.0
2010-03-10,23.77,23.82,23.34,23.48,190100,23.77,23.82,23.34,23.48,190100,0.0,1.0
2010-03-11,22.73,23.76,22.68,23.67,503900,22.73,23.76,22.68,23.67,503900,0.0,1.0
2010-03-12,22.7,22.9,22.21,22.84,316500,22.7,22.9,22.21,22.84,316500,0.0,1.0
2010-03-15,22.36,22.75,22.08,22.69,443200,22.36,22.75,22.08,22.69,443200,0.0,1.0
2010-03-16,22.25,22.43,21.95,22.4,310000,22.25,22.43,21.95,22.4,310000,0.0,1.0
2010-03-17,21.73,22.21,21.71,22.21,334300,21.73,22.21,21.71,22.21,334300,0.0,1.0
2010-03-18,21.92,22.15,21.4728,21.67,208200,21.92,22.15,21.4728,21.67,208200,0.0,1.0
2010-03-19,21.5,22.08,21.05,22.0,452100,21.5,22.08,21.05,22.0,452100,0.0,1.0
2010-03-22,21.74,21.98,21.11,21.5,330300,21.74,21.98,21.11,21.5,330300,0.0,1.0
2010-03-23,21.62,21.96,21.44,21.68,218000,21.62,21.96,21.44,21.68,218000,0.0,1.0
2010-03-24,21.46,21.91,21.42,21.62,188600,21.46,21.91,21.42,21.62,188600,0.0,1.0
2010-03-25,20.6,21.54,20.59,21.3505,393000,20.6,21.54,20.59,21.3505,393000,0.0,1.0
2010-03-26,20.12,20.63,19.44,20.57,1166000,20.12,20.63,19.44,20.57,1166000,0.0,1.0
2010-03-29,20.4,20.43,20.03,20.25,307200,20.4,20.43,20.03,20.25,307200,0.0,1.0
2010-03-30,20.31,20.53,20.13,20.35,234000,20.31,20.53,20.13,20.35,234000,0.0,1.0
2010-03-31,20.3,20.74,20.15,20.74,283400,20.3,20.74,20.15,20.74,283400,0.0,1.0
2010-04-01,20.17,20.3,19.8,20.3,309100,20.17,20.3,19.8,20.3,309100,0.0,1.0
2010-04-05,20.79,20.79,20.025,20.15,322200,20.79,20.79,20.025,20.15,322200,0.0,1.0
2010-04-06,22.0,22.3,21.51,21.7,917900,22.0,22.3,21.51,21.7,917900,0.0,1.0
2010-04-07,22.02,22.23,21.63,21.76,394200,22.02,22.23,21.63,21.76,394200,0.0,1.0
2010-04-08,22.21,22.46,21.65,22.05,242000,22.21,22.46,21.65,22.05,242000,0.0,1.0
2010-04-09,22.09,22.31,21.61,22.27,336700,22.09,22.31,21.61,22.27,336700,0.0,1.0
2010-04-12,22.4,22.54,22.09,22.16,185100,22.4,22.54,22.09,22.16,185100,0.0,1.0
2010-04-13,22.7,22.92,21.95,22.31,267000,22.7,22.92,21.95,22.31,267000,0.0,1.0
2010-04-14,22.48,22.88,22.41,22.83,185300,22.48,22.88,22.41,22.83,185300,0.0,1.0
2010-04-15,22.73,22.78,22.35,22.54,101300,22.73,22.78,22.35,22.54,101300,0.0,1.0
2010-04-16,22.32,22.89,22.04,22.73,194700,22.32,22.89,22.04,22.73,194700,0.0,1.0
2010-04-19,21.97,22.22,21.71,22.16,117900,21.97,22.22,21.71,22.16,117900,0.0,1.0
2010-04-20,22.37,22.43,21.91,22.07,102900,22.37,22.43,21.91,22.07,102900,0.0,1.0
2010-04-21,21.87,22.3,21.61,22.3,156100,21.87,22.3,21.61,22.3,156100,0.0,1.0
2010-04-22,22.06,22.09,21.44,21.76,150500,22.06,22.09,21.44,21.76,150500,0.0,1.0
2010-04-23,22.2,22.23,21.73,22.0,215700,22.2,22.23,21.73,22.0,215700,0.0,1.0
2010-04-26,22.04,22.49,22.04,22.22,222200,22.04,22.49,22.04,22.22,222200,0.0,1.0
2010-04-27,21.81,22.37,21.75,21.96,194800,21.81,22.37,21.75,21.96,194800,0.0,1.0
2010-04-28,22.11,22.27,21.77,21.9,279500,22.11,22.27,21.77,21.9,279500,0.0,1.0
2010-04-29,23.89,24.15,22.51,23.4,1048700,23.89,24.15,22.51,23.4,1048700,0.0,1.0
2010-04-30,23.4275,24.79,23.41,24.49,433000,23.4275,24.79,23.41,24.49,433000,0.0,1.0
2010-05-03,23.24,23.71,23.21,23.56,325000,23.24,23.71,23.21,23.56,325000,0.0,1.0
2010-05-04,22.6,23.04,22.4375,22.83,329900,22.6,23.04,22.4375,22.83,329900,0.0,1.0
2010-05-05,22.17,22.56,21.98,22.56,300600,22.17,22.56,21.98,22.56,300600,0.0,1.0
2010-05-06,21.38,22.32,21.11,22.04,574300,21.38,22.32,21.11,22.04,574300,0.0,1.0
2010-05-07,21.46,21.98,20.81,21.45,490400,21.46,21.98,20.81,21.45,490400,0.0,1.0
2010-05-10,22.1,22.92,21.86,22.12,244700,22.1,22.92,21.86,22.12,244700,0.0,1.0
2010-05-11,21.96,22.34,21.72,21.92,204900,21.96,22.34,21.72,21.92,204900,0.0,1.0
2010-05-12,22.36,22.56,21.95,22.0,125900,22.36,22.56,21.95,22.0,125900,0.0,1.0
2010-05-13,22.21,22.64,22.13,22.26,77200,22.21,22.64,22.13,22.26,77200,0.0,1.0
2010-05-14,22.3,22.35,21.59,22.06,259200,22.3,22.35,21.59,22.06,259200,0.0,1.0
2010-05-17,22.26,22.74,21.86,22.35,190000,22.26,22.74,21.86,22.35,190000,0.0,1.0
2010-05-18,22.42,22.72,22.28,22.46,263500,22.42,22.72,22.28,22.46,263500,0.0,1.0
2010-05-19,22.38,22.4,21.99,22.29,195600,22.38,22.4,21.99,22.29,195600,0.0,1.0
2010-05-20,21.85,22.2,21.69,22.01,477400,21.85,22.2,21.69,22.01,477400,0.0,1.0
2010-05-21,22.3,22.34,21.448,21.59,346500,22.3,22.34,21.448,21.59,346500,0.0,1.0
2010-05-24,22.4,22.48,21.95,22.35,286900,22.4,22.48,21.95,22.35,286900,0.0,1.0
2010-05-25,22.46,22.5,21.63,22.05,348600,22.46,22.5,21.63,22.05,348600,0.0,1.0
2010-05-26,23.13,23.61,22.27,22.49,459800,23.13,23.61,22.27,22.49,459800,0.0,1.0
2010-05-27,23.49,23.7,22.99,23.42,237200,23.49,23.7,22.99,23.42,237200,0.0,1.0
2010-05-28,23.42,23.67,23.27,23.39,244600,23.42,23.67,23.27,23.39,244600,0.0,1.0
2010-06-01,22.31,23.4,22.31,23.4,266500,22.31,23.4,22.31,23.4,266500,0.0,1.0
2010-06-02,22.59,22.63,21.92,22.27,185700,22.59,22.63,21.92,22.27,185700,0.0,1.0
2010-06-03,22.77,23.0,22.46,22.46,135500,22.77,23.0,22.46,22.46,135500,0.0,1.0
2010-06-04,21.6699,22.42,21.63,22.32,232600,21.6699,22.42,21.63,22.32,232600,0.0,1.0
2010-06-07,21.26,21.8,21.23,21.64,235000,21.26,21.8,21.23,21.64,235000,0.0,1.0
2010-06-08,20.99,21.37,20.74,21.24,127700,20.99,21.37,20.74,21.24,127700,0.0,1.0
2010-06-09,21.29,21.555,20.88,21.14,168900,21.29,21.555,20.88,21.14,168900,0.0,1.0
2010-06-10,21.25,21.51,20.835,21.51,198500,21.25,21.51,20.835,21.51,198500,0.0,1.0
2010-06-11,21.22,21.51,21.0,21.07,124700,21.22,21.51,21.0,21.07,124700,0.0,1.0
2010-06-14,21.39,21.8,21.31,21.38,314200,21.39,21.8,21.31,21.38,314200,0.0,1.0
2010-06-15,21.87,21.935,21.195,21.48,233200,21.87,21.935,21.195,21.48,233200,0.0,1.0
2010-06-16,21.74,22.03,21.68,21.72,75700,21.74,22.03,21.68,21.72,75700,0.0,1.0
2010-06-17,22.13,22.25,21.79,21.79,226900,22.13,22.25,21.79,21.79,226900,0.0,1.0
2010-06-18,22.16,22.22,21.73,22.22,261200,22.16,22.22,21.73,22.22,261200,0.0,1.0
2010-06-21,21.46,22.43,21.42,22.36,199400,21.46,22.43,21.42,22.36,199400,0.0,1.0
2010-06-22,20.98,21.81,20.92,21.47,83600,20.98,21.81,20.92,21.47,83600,0.0,1.0
2010-06-23,20.65,20.95,20.53,20.86,190900,20.65,20.95,20.53,20.86,190900,0.0,1.0
2010-06-24,20.45,20.72,20.22,20.52,140600,20.45,20.72,20.22,20.52,140600,0.0,1.0
2010-06-25,21.23,21.25,20.24,20.43,877500,21.23,21.25,20.24,20.43,877500,0.0,1.0
2010-06-28,20.85,21.33,20.63,21.12,118500,20.85,21.33,20.63,21.12,118500,0.0,1.0
2010-06-29,19.69,20.62,19.64,20.61,277500,19.69,20.62,19.64,20.61,277500,0.0,1.0
2010-06-30,19.41,20.03,19.305,19.65,135100,19.41,20.03,19.305,19.65,135100,0.0,1.0
2010-07-01,19.05,19.54,18.59,19.31,129600,19.05,19.54,18.59,19.31,129600,0.0,1.0
2010-07-02,18.87,19.18,18.62,19.18,164300,18.87,19.18,18.62,19.18,164300,0.0,1.0
2010-07-06,17.86,19.25,17.7,19.07,341000,17.86,19.25,17.7,19.07,341000,0.0,1.0
2010-07-07,18.52,18.89,17.3,17.65,378700,18.52,18.89,17.3,17.65,378700,0.0,1.0
2010-07-08,19.35,19.35,18.5,18.62,249400,19.35,19.35,18.5,18.62,249400,0.0,1.0
2010-07-09,19.93,19.94,19.24,19.37,221500,19.93,19.94,19.24,19.37,221500,0.0,1.0
2010-07-12,19.18,20.058,18.96,19.92,108900,19.18,20.058,18.96,19.92,108900,0.0,1.0
2010-07-13,19.71,19.91,19.22,19.49,264900,19.71,19.91,19.22,19.49,264900,0.0,1.0
2010-07-14,19.98,20.17,19.61,19.61,114400,19.98,20.17,19.61,19.61,114400,0.0,1.0
2010-07-15,20.19,20.3,19.87,20.04,118200,20.19,20.3,19.87,20.04,118200,0.0,1.0
2010-07-16,20.07,20.34,19.9,20.15,195700,20.07,20.34,19.9,20.15,195700,0.0,1.0
2010-07-19,19.73,20.3,19.5,20.05,117900,19.73,20.3,19.5,20.05,117900,0.0,1.0
2010-07-20,20.81,20.87,20.0,20.47,286100,20.81,20.87,20.0,20.47,286100,0.0,1.0
2010-07-21,20.42,21.1,20.41,20.84,117700,20.42,21.1,20.41,20.84,117700,0.0,1.0
2010-07-22,21.09,21.24,20.36,20.64,152600,21.09,21.24,20.36,20.64,152600,0.0,1.0
2010-07-23,21.62,21.69,20.87,20.97,227800,21.62,21.69,20.87,20.97,227800,0.0,1.0
2010-07-26,22.07,22.16,21.39,21.74,136200,22.07,22.16,21.39,21.74,136200,0.0,1.0
2010-07-27,21.9,22.68,21.61,22.41,166200,21.9,22.68,21.61,22.41,166200,0.0,1.0
2010-07-28,21.37,22.1,21.18,21.82,133200,21.37,22.1,21.18,21.82,133200,0.0,1.0
2010-07-29,20.92,22.29,20.86,21.41,201500,20.92,22.29,20.86,21.41,201500,0.0,1.0
2010-07-30,20.53,20.99,20.44,20.82,198500,20.53,20.99,20.44,20.82,198500,0.0,1.0
2010-08-02,20.5,20.76,20.0,20.76,175300,20.5,20.76,20.0,20.76,175300,0.0,1.0
2010-08-03,20.37,20.77,20.12,20.45,133200,20.37,20.77,20.12,20.45,133200,0.0,1.0
2010-08-04,20.32,20.6,20.21,20.37,112800,20.32,20.6,20.21,20.37,112800,0.0,1.0
2010-08-05,20.1,20.29,19.999,20.17,136800,20.1,20.29,19.999,20.17,136800,0.0,1.0
2010-08-06,20.05,20.14,19.83,19.92,105600,20.05,20.14,19.83,19.92,105600,0.0,1.0
2010-08-09,20.47,20.5,19.94,20.19,70400,20.47,20.5,19.94,20.19,70400,0.0,1.0
2010-08-10,20.01,20.46,19.95,20.28,98800,20.01,20.46,19.95,20.28,98800,0.0,1.0
2010-08-11,19.5,19.91,19.43,19.9,146800,19.5,19.91,19.43,19.9,146800,0.0,1.0
2010-08-12,19.33,19.59,18.8801,19.26,63000,19.33,19.59,18.8801,19.26,63000,0.0,1.0
2010-08-13,18.87,19.34,18.8,19.24,111800,18.87,19.34,18.8,19.24,111800,0.0,1.0
2010-08-16,19.6,19.67,18.76,18.76,95100,19.6,19.67,18.76,18.76,95100,0.0,1.0
2010-08-17,20.3,20.38,19.7,19.78,152500,20.3,20.38,19.7,19.78,152500,0.0,1.0
2010-08-18,20.54,20.97,19.92,20.23,111600,20.54,20.97,19.92,20.23,111600,0.0,1.0
2010-08-19,19.68,20.69,19.62,20.43,122200,19.68,20.69,19.62,20.43,122200,0.0,1.0
2010-08-20,19.7,19.74,19.3001,19.57,92300,19.7,19.74,19.3001,19.57,92300,0.0,1.0
2010-08-23,18.84,19.88,18.82,19.77,78300,18.84,19.88,18.82,19.77,78300,0.0,1.0
2010-08-24,18.81,19.05,18.31,18.63,82200,18.81,19.05,18.31,18.63,82200,0.0,1.0
2010-08-25,19.27,19.31,18.68,18.68,75000,19.27,19.31,18.68,18.68,75000,0.0,1.0
2010-08-26,18.72,19.31,18.65,19.31,94400,18.72,19.31,18.65,19.31,94400,0.0,1.0
2010-08-27,19.19,19.27,18.36,18.9,145700,19.19,19.27,18.36,18.9,145700,0.0,1.0
2010-08-30,18.76,19.36,18.73,19.1,107400,18.76,19.36,18.73,19.1,107400,0.0,1.0
2010-08-31,18.45,18.72,18.32,18.7,116000,18.45,18.72,18.32,18.7,116000,0.0,1.0
2010-09-01,19.71,19.74,18.4025,18.68,143100,19.71,19.74,18.4025,18.68,143100,0.0,1.0
2010-09-02,20.98,21.0,19.39,19.59,312800,20.98,21.0,19.39,19.59,312800,0.0,1.0
2010-09-03,21.5,21.5098,21.05,21.18,139800,21.5,21.5098,21.05,21.18,139800,0.0,1.0
2010-09-07,20.71,21.43,20.61,21.39,71700,20.71,21.43,20.61,21.39,71700,0.0,1.0
2010-09-08,21.14,21.3,20.71,20.8,83500,21.14,21.3,20.71,20.8,83500,0.0,1.0
2010-09-09,21.41,21.67,21.16,21.37,84100,21.41,21.67,21.16,21.37,84100,0.0,1.0
2010-09-10,21.47,21.81,21.34,21.42,89500,21.47,21.81,21.34,21.42,89500,0.0,1.0
2010-09-13,21.92,22.02,21.57,21.65,99200,21.92,22.02,21.57,21.65,99200,0.0,1.0
2010-09-14,21.2,21.94,21.16,21.94,79100,21.2,21.94,21.16,21.94,79100,0.0,1.0
2010-09-15,21.41,21.65,20.96,21.15,95500,21.41,21.65,20.96,21.15,95500,0.0,1.0
2010-09-16,21.21,21.4,20.71,21.33,101000,21.21,21.4,20.71,21.33,101000,0.0,1.0
2010-09-17,21.25,21.83,21.09,21.46,172400,21.25,21.83,21.09,21.46,172400,0.0,1.0
2010-09-20,21.93,22.04,21.16,21.28,107900,21.93,22.04,21.16,21.28,107900,0.0,1.0
2010-09-21,22.1,22.3,21.84,21.91,129100,22.1,22.3,21.84,21.91,129100,0.0,1.0
2010-09-22,22.0,22.26,21.8,22.0,118000,22.0,22.26,21.8,22.0,118000,0.0,1.0
2010-09-23,21.37,22.22,21.34,21.85,65700,21.37,22.22,21.34,21.85,65700,0.0,1.0
2010-09-24,22.21,22.23,21.43,21.6,118100,22.21,22.23,21.43,21.6,118100,0.0,1.0
2010-09-27,22.14,22.28,21.83,22.21,108300,22.14,22.28,21.83,22.21,108300,0.0,1.0
2010-09-28,22.19,22.41,21.83,22.24,135500,22.19,22.41,21.83,22.24,135500,0.0,1.0
2010-09-29,22.16,22.23,21.85,22.08,78700,22.16,22.23,21.85,22.08,78700,0.0,1.0
2010-09-30,21.99,22.49,21.88,22.32,85200,21.99,22.49,21.88,22.32,85200,0.0,1.0
2010-10-01,22.53,22.55,22.01,22.13,164700,22.53,22.55,22.01,22.13,164700,0.0,1.0
2010-10-04,19.14,20.76,19.07,20.76,729000,19.14,20.76,19.07,20.76,729000,0.0,1.0
2010-10-05,19.61,19.73,18.69,19.08,640700,19.61,19.73,18.69,19.08,640700,0.0,1.0
2010-10-06,19.66,19.96,19.29,19.53,245900,19.66,19.96,19.29,19.53,245900,0.0,1.0
2010-10-07,19.75,19.87,19.6,19.87,165600,19.75,19.87,19.6,19.87,165600,0.0,1.0
2010-10-08,19.66,19.83,19.47,19.81,180800,19.66,19.83,19.47,19.81,180800,0.0,1.0
2010-10-11,19.66,19.84,19.36,19.48,133100,19.66,19.84,19.36,19.48,133100,0.0,1.0
2010-10-12,19.5,19.63,19.3,19.63,163300,19.5,19.63,19.3,19.63,163300,0.0,1.0
2010-10-13,19.95,20.09,19.45,19.61,194100,19.95,20.09,19.45,19.61,194100,0.0,1.0
2010-10-14,19.95,20.21,19.7,19.87,69300,19.95,20.21,19.7,19.87,69300,0.0,1.0
2010-10-15,19.84,20.22,19.69,20.19,118700,19.84,20.22,19.69,20.19,118700,0.0,1.0
2010-10-18,20.06,20.16,19.7405,19.92,74900,20.06,20.16,19.7405,19.92,74900,0.0,1.0
2010-10-19,19.82,20.1275,19.5,19.73,62300,19.82,20.1275,19.5,19.73,62300,0.0,1.0
2010-10-20,20.08,20.3,19.8,19.9,57200,20.08,20.3,19.8,19.9,57200,0.0,1.0
2010-10-21,20.15,20.5,19.81,20.23,78400,20.15,20.5,19.81,20.23,78400,0.0,1.0
2010-10-22,20.13,20.35,20.05,20.24,38200,20.13,20.35,20.05,20.24,38200,0.0,1.0
2010-10-25,20.27,20.44,20.22,20.29,77900,20.27,20.44,20.22,20.29,77900,0.0,1.0
2010-10-26,20.35,20.7,20.11,20.11,83800,20.35,20.7,20.11,20.11,83800,0.0,1.0
2010-10-27,19.92,20.4,19.85,20.17,56600,19.92,20.4,19.85,20.17,56600,0.0,1.0
2010-10-28,19.8,20.14,19.8,20.11,72800,19.8,20.14,19.8,20.11,72800,0.0,1.0
2010-10-29,19.91,20.18,19.83,19.84,61500,19.91,20.18,19.83,19.84,61500,0.0,1.0
2010-11-01,19.7,20.25,19.67,20.05,102300,19.7,20.25,19.67,20.05,102300,0.0,1.0
2010-11-02,20.12,20.13,19.57,19.84,148800,20.12,20.13,19.57,19.84,148800,0.0,1.0
2010-11-03,20.19,20.32,20.0,20.23,68800,20.19,20.32,20.0,20.23,68800,0.0,1.0
2010-11-04,22.38,22.43,19.69,20.4,297100,22.38,22.43,19.69,20.4,297100,0.0,1.0
2010-11-05,22.95,23.27,22.02,22.32,202400,22.95,23.27,22.02,22.32,202400,0.0,1.0
2010-11-08,22.52,23.01,22.3025,22.71,151800,22.52,23.01,22.3025,22.71,151800,0.0,1.0
2010-11-09,22.17,22.84,22.1,22.48,133900,22.17,22.84,22.1,22.48,133900,0.0,1.0
2010-11-10,22.07,22.27,21.83,22.26,201300,22.07,22.27,21.83,22.26,201300,0.0,1.0
2010-11-11,21.84,22.0599,21.53,21.87,61800,21.84,22.0599,21.53,21.87,61800,0.0,1.0
2010-11-12,21.72,21.97,21.47,21.59,63600,21.72,21.97,21.47,21.59,63600,0.0,1.0
2010-11-15,21.88,22.04,21.52,21.8,71300,21.88,22.04,21.52,21.8,71300,0.0,1.0
2010-11-16,21.92,22.05,21.47,21.66,177300,21.92,22.05,21.47,21.66,177300,0.0,1.0
2010-11-17,21.72,22.03,21.65,22.0,138000,21.72,22.03,21.65,22.0,138000,0.0,1.0
2010-11-18,22.26,22.29,21.52,21.78,134500,22.26,22.29,21.52,21.78,134500,0.0,1.0
2010-11-19,22.3,22.54,22.08,22.29,92700,22.3,22.54,22.08,22.29,92700,0.0,1.0
2010-11-22,22.56,22.65,22.17,22.17,85700,22.56,22.65,22.17,22.17,85700,0.0,1.0
2010-11-23,22.45,22.64,21.98,22.24,92500,22.45,22.64,21.98,22.24,92500,0.0,1.0
2010-11-24,23.18,23.2,22.68,22.68,76600,23.18,23.2,22.68,22.68,76600,0.0,1.0
2010-11-26,23.0,23.13,22.95,22.97,16500,23.0,23.13,22.95,22.97,16500,0.0,1.0
2010-11-29,22.89,22.98,22.5425,22.8,100200,22.89,22.98,22.5425,22.8,100200,0.0,1.0
2010-11-30,22.71,22.74,22.15,22.59,187000,22.71,22.74,22.15,22.59,187000,0.0,1.0
2010-12-01,23.0,23.36,22.94,23.0,249400,23.0,23.36,22.94,23.0,249400,0.0,1.0
2010-12-02,23.76,23.76,22.85,22.94,104800,23.76,23.76,22.85,22.94,104800,0.0,1.0
2010-12-03,23.97,23.97,23.39,23.56,203000,23.97,23.97,23.39,23.56,203000,0.0,1.0
2010-12-06,25.66,25.68,23.74,23.88,308400,25.66,25.68,23.74,23.88,308400,0.0,1.0
2010-12-07,25.885,26.04,25.35,25.82,221400,25.885,26.04,25.35,25.82,221400,0.0,1.0
2010-12-08,25.49,26.0,25.44,25.83,92400,25.49,26.0,25.44,25.83,92400,0.0,1.0
2010-12-09,25.69,25.8,25.36,25.8,122700,25.69,25.8,25.36,25.8,122700,0.0,1.0
2010-12-10,26.51,26.52,25.57,25.75,112900,26.51,26.52,25.57,25.75,112900,0.0,1.0
2010-12-13,26.4,26.68,26.13,26.5,189500,26.4,26.68,26.13,26.5,189500,0.0,1.0
2010-12-14,26.18,26.53,26.05,26.46,141900,26.18,26.53,26.05,26.46,141900,0.0,1.0
2010-12-15,26.26,26.73,26.02,26.07,95400,26.26,26.73,26.02,26.07,95400,0.0,1.0
2010-12-16,26.63,26.64,26.25,26.26,113600,26.63,26.64,26.25,26.26,113600,0.0,1.0
2010-12-17,26.29,26.55,25.91,26.55,175400,26.29,26.55,25.91,26.55,175400,0.0,1.0
2010-12-20,26.25,26.64,26.22,26.41,88800,26.25,26.64,26.22,26.41,88800,0.0,1.0
2010-12-21,26.26,26.47,26.13,26.46,124800,26.26,26.47,26.13,26.46,124800,0.0,1.0
2010-12-22,26.4,26.66,26.18,26.29,131900,26.4,26.66,26.18,26.29,131900,0.0,1.0
2010-12-23,26.3,26.78,26.27,26.37,78900,26.3,26.78,26.27,26.37,78900,0.0,1.0
2010-12-27,26.6,26.8,25.97,26.14,63400,26.6,26.8,25.97,26.14,63400,0.0,1.0
2010-12-28,26.48,26.64,26.38,26.61,45600,26.48,26.64,26.38,26.61,45600,0.0,1.0
2010-12-29,26.45,26.58,26.32,26.48,39600,26.45,26.58,26.32,26.48,39600,0.0,1.0
2010-12-30,26.49,26.74,26.38,26.38,52200,26.49,26.74,26.38,26.38,52200,0.0,1.0
2010-12-31,26.45,26.77,26.3,26.46,54900,26.45,26.77,26.3,26.46,54900,0.0,1.0
2011-01-03,26.68,27.25,26.65,26.73,65200,26.68,27.25,26.65,26.73,65200,0.0,1.0
2011-01-04,26.24,27.15,25.92,26.83,101500,26.24,27.15,25.92,26.83,101500,0.0,1.0
2011-01-05,26.73,26.76,25.811,26.15,73300,26.73,26.76,25.811,26.15,73300,0.0,1.0
2011-01-06,26.96,27.03,26.46,26.8,67000,26.96,27.03,26.46,26.8,67000,0.0,1.0
2011-01-07,26.65,27.13,26.3093,26.96,64300,26.65,27.13,26.3093,26.96,64300,0.0,1.0
2011-01-10,26.81,26.93,26.12,26.44,54200,26.81,26.93,26.12,26.44,54200,0.0,1.0
2011-01-11,26.96,27.36,26.76,26.91,53000,26.96,27.36,26.76,26.91,53000,0.0,1.0
2011-01-12,27.12,27.71,26.94,27.25,85800,27.12,27.71,26.94,27.25,85800,0.0,1.0
2011-01-13,26.57,27.19,26.41,27.19,60900,26.57,27.19,26.41,27.19,60900,0.0,1.0
2011-01-14,26.7,26.89,26.47,26.59,59400,26.7,26.89,26.47,26.59,59400,0.0,1.0
2011-01-18,26.35,26.7,25.49,26.54,115800,26.35,26.7,25.49,26.54,115800,0.0,1.0
2011-01-19,25.5,26.31,25.47,26.24,99800,25.5,26.31,25.47,26.24,99800,0.0,1.0
2011-01-20,25.24,25.6,25.24,25.29,76000,25.24,25.6,25.24,25.29,76000,0.0,1.0
2011-01-21,25.92,26.37,25.47,25.48,115900,25.92,26.37,25.47,25.48,115900,0.0,1.0
2011-01-24,26.22,26.71,25.85,25.95,50700,26.22,26.71,25.85,25.95,50700,0.0,1.0
2011-01-25,26.15,26.26,25.9,25.98,55700,26.15,26.26,25.9,25.98,55700,0.0,1.0
2011-01-26,26.63,26.89,26.2,26.2,76100,26.63,26.89,26.2,26.2,76100,0.0,1.0
2011-01-27,26.39,26.7,26.26,26.6,47300,26.39,26.7,26.26,26.6,47300,0.0,1.0
2011-01-28,25.62,26.42,25.6,26.33,78300,25.62,26.42,25.6,26.33,78300,0.0,1.0
2011-01-31,25.61,25.85,25.36,25.71,53300,25.61,25.85,25.36,25.71,53300,0.0,1.0
2011-02-01,26.19,26.34,25.5801,25.81,74500,26.19,26.34,25.5801,25.81,74500,0.0,1.0
2011-02-02,26.01,26.57,25.93,26.07,31100,26.01,26.57,25.93,26.07,31100,0.0,1.0
2011-02-03,25.85,27.4,25.74,26.9,82100,25.85,27.4,25.74,26.9,82100,0.0,1.0
2011-02-04,25.96,26.23,25.1901,25.87,72800,25.96,26.23,25.1901,25.87,72800,0.0,1.0
2011-02-07,26.02,26.11,25.76,26.0,50600,26.02,26.11,25.76,26.0,50600,0.0,1.0
2011-02-08,26.63,26.63,25.64,26.0,204900,26.63,26.63,25.64,26.0,204900,0.0,1.0
2011-02-09,26.64,26.736,26.07,26.45,70400,26.64,26.736,26.07,26.45,70400,0.0,1.0
2011-02-10,26.51,26.73,26.31,26.44,65000,26.51,26.73,26.31,26.44,65000,0.0,1.0
2011-02-11,26.81,26.81,26.31,26.31,105900,26.81,26.81,26.31,26.31,105900,0.0,1.0
2011-02-14,27.08,27.25,26.73,26.75,113100,27.08,27.25,26.73,26.75,113100,0.0,1.0
2011-02-15,27.09,27.18,26.65,26.99,31400,27.09,27.18,26.65,26.99,31400,0.0,1.0
2011-02-16,28.5,28.57,27.2,27.2,161600,28.5,28.57,27.2,27.2,161600,0.0,1.0
2011-02-17,29.2,29.28,28.07,28.41,151200,29.2,29.28,28.07,28.41,151200,0.0,1.0
2011-02-18,29.67,29.85,27.75,29.44,244600,29.67,29.85,27.75,29.44,244600,0.0,1.0
2011-02-22,28.81,29.198,28.0,28.07,125400,28.81,29.198,28.0,28.07,125400,0.0,1.0
2011-02-23,28.91,29.15,28.29,28.79,397500,28.91,29.15,28.29,28.79,397500,0.0,1.0
2011-02-24,28.83,29.42,28.35,28.99,139200,28.83,29.42,28.35,28.99,139200,0.0,1.0
2011-02-25,28.83,29.68,28.69,28.92,231100,28.83,29.68,28.69,28.92,231100,0.0,1.0
2011-02-28,27.82,29.05,27.53,28.87,148000,27.82,29.05,27.53,28.87,148000,0.0,1.0
2011-03-01,28.06,28.33,27.62,27.96,166900,28.06,28.33,27.62,27.96,166900,0.0,1.0
2011-03-02,27.24,27.9,26.94,27.9,86800,27.24,27.9,26.94,27.9,86800,0.0,1.0
2011-03-03,27.89,28.02,27.42,27.42,93900,27.89,28.02,27.42,27.42,93900,0.0,1.0
2011-03-04,27.35,27.88,27.09,27.88,82000,27.35,27.88,27.09,27.88,82000,0.0,1.0
2011-03-07,26.55,27.3,26.55,27.28,131900,26.55,27.3,26.55,27.28,131900,0.0,1.0
2011-03-08,27.14,27.5,26.42,26.42,115100,27.14,27.5,26.42,26.42,115100,0.0,1.0
2011-03-09,27.54,27.93,26.81,27.13,65900,27.54,27.93,26.81,27.13,65900,0.0,1.0
2011-03-10,26.19,27.08,26.04,27.08,95900,26.19,27.08,26.04,27.08,95900,0.0,1.0
2011-03-11,26.01,26.53,25.75,26.0,100700,26.01,26.53,25.75,26.0,100700,0.0,1.0
2011-03-14,25.91,26.05,25.41,25.76,50300,25.91,26.05,25.41,25.76,50300,0.0,1.0
2011-03-15,25.74,25.98,25.01,25.01,85400,25.74,25.98,25.01,25.01,85400,0.0,1.0
2011-03-16,25.2,26.4,25.13,25.63,83500,25.2,26.4,25.13,25.63,83500,0.0,1.0
2011-03-17,24.95,25.69,24.89,25.68,65700,24.95,25.69,24.89,25.68,65700,0.0,1.0
2011-03-18,25.08,25.21,24.95,25.21,122400,25.08,25.21,24.95,25.21,122400,0.0,1.0
2011-03-21,26.01,26.03,25.27,25.39,46600,26.01,26.03,25.27,25.39,46600,0.0,1.0
2011-03-22,25.82,26.64,24.0,26.0,40600,25.82,26.64,24.0,26.0,40600,0.0,1.0
2011-03-23,26.05,26.11,24.99,25.7,37900,26.05,26.11,24.99,25.7,37900,0.0,1.0
2011-03-24,25.88,26.15,25.78,26.15,45800,25.88,26.15,25.78,26.15,45800,0.0,1.0
2011-03-25,26.13,26.59,25.87,26.09,36300,26.13,26.59,25.87,26.09,36300,0.0,1.0
2011-03-28,26.11,26.41,26.01,26.21,40600,26.11,26.41,26.01,26.21,40600,0.0,1.0
2011-03-29,26.67,26.69,26.01,26.05,59400,26.67,26.69,26.01,26.05,59400,0.0,1.0
2011-03-30,27.44,27.47,26.76,26.83,90500,27.44,27.47,26.76,26.83,90500,0.0,1.0
2011-03-31,27.69,27.8,26.55,27.31,71500,27.69,27.8,26.55,27.31,71500,0.0,1.0
2011-04-01,27.76,28.54,25.3,27.85,129200,27.76,28.54,25.3,27.85,129200,0.0,1.0
2011-04-04,27.89,28.17,27.31,27.8,42000,27.89,28.17,27.31,27.8,42000,0.0,1.0
2011-04-05,28.14,28.29,27.65,27.76,58500,28.14,28.29,27.65,27.76,58500,0.0,1.0
2011-04-06,28.5,28.64,28.16,28.34,72700,28.5,28.64,28.16,28.34,72700,0.0,1.0
2011-04-07,27.61,28.54,27.6,28.51,87800,27.61,28.54,27.6,28.51,87800,0.0,1.0
2011-04-08,27.37,27.85,27.3,27.85,39700,27.37,27.85,27.3,27.85,39700,0.0,1.0
2011-04-11,27.23,27.85,27.09,27.31,34300,27.23,27.85,27.09,27.31,34300,0.0,1.0
2011-04-12,26.81,27.28,26.8,26.97,38200,26.81,27.28,26.8,26.97,38200,0.0,1.0
2011-04-13,26.85,26.91,26.45,26.91,79400,26.85,26.91,26.45,26.91,79400,0.0,1.0
2011-04-14,27.42,27.5,26.6,26.6,60500,27.42,27.5,26.6,26.6,60500,0.0,1.0
2011-04-15,27.88,27.95,27.2,27.27,80100,27.88,27.95,27.2,27.27,80100,0.0,1.0
2011-04-18,27.79,27.96,27.4,27.44,66600,27.79,27.96,27.4,27.44,66600,0.0,1.0
2011-04-19,27.85,28.16,27.745,27.96,84000,27.85,28.16,27.745,27.96,84000,0.0,1.0
2011-04-20,28.58,28.78,28.24,28.24,86400,28.58,28.78,28.24,28.24,86400,0.0,1.0
2011-04-21,28.28,28.83,28.12,28.83,46400,28.28,28.83,28.12,28.83,46400,0.0,1.0
2011-04-25,27.8,28.13,27.49,28.13,50900,27.8,28.13,27.49,28.13,50900,0.0,1.0
2011-04-26,27.8,28.56,27.4,28.56,528100,27.8,28.56,27.4,28.56,528100,0.0,1.0
2011-04-27,28.21,28.32,27.47,27.78,113800,28.21,28.32,27.47,27.78,113800,0.0,1.0
2011-04-28,28.48,28.5,26.85,28.03,58100,28.48,28.5,26.85,28.03,58100,0.0,1.0
2011-04-29,28.8,28.88,28.34,28.56,74000,28.8,28.88,28.34,28.56,74000,0.0,1.0
2011-05-02,29.25,29.56,27.618,28.88,158500,29.25,29.56,27.618,28.88,158500,0.0,1.0
2011-05-03,28.89,29.46,28.67,29.25,49200,28.89,29.46,28.67,29.25,49200,0.0,1.0
2011-05-04,28.36,29.06,28.23,28.85,75000,28.36,29.06,28.23,28.85,75000,0.0,1.0
2011-05-05,28.15,28.57,27.91,28.2,52400,28.15,28.57,27.91,28.2,52400,0.0,1.0
2011-05-06,28.01,29.26,27.92,28.53,53000,28.01,29.26,27.92,28.53,53000,0.0,1.0
2011-05-09,29.34,29.4,27.82,27.9,94300,29.34,29.4,27.82,27.9,94300,0.0,1.0
2011-05-10,30.06,30.1,29.36,29.44,76500,30.06,30.1,29.36,29.44,76500,0.0,1.0
2011-05-11,28.96,30.15,28.94,29.87,81900,28.96,30.15,28.94,29.87,81900,0.0,1.0
2011-05-12,29.76,29.77,28.4001,28.83,35800,29.76,29.77,28.4001,28.83,35800,0.0,1.0
2011-05-13,28.94,29.82,28.87,29.76,39500,28.94,29.82,28.87,29.76,39500,0.0,1.0
2011-05-16,27.99,28.97,27.98,28.65,47000,27.99,28.97,27.98,28.65,47000,0.0,1.0
2011-05-17,27.74,28.37,27.59,27.75,86600,27.74,28.37,27.59,27.75,86600,0.0,1.0
2011-05-18,28.55,28.63,27.4401,27.75,58700,28.55,28.63,27.4401,27.75,58700,0.0,1.0
2011-05-19,29.005,29.07,28.46,28.76,79100,29.005,29.07,28.46,28.76,79100,0.0,1.0
2011-05-20,29.21,29.39,28.84,29.0,94100,29.21,29.39,28.84,29.0,94100,0.0,1.0
2011-05-23,28.92,29.16,26.83,28.57,115500,28.92,29.16,26.83,28.57,115500,0.0,1.0
2011-05-24,29.02,29.22,28.58,28.99,111000,29.02,29.22,28.58,28.99,111000,0.0,1.0
2011-05-25,29.2,29.67,28.55,29.04,175000,29.2,29.67,28.55,29.04,175000,0.0,1.0
2011-05-26,29.48,29.51,28.27,29.06,95100,29.48,29.51,28.27,29.06,95100,0.0,1.0
2011-05-27,29.83,29.97,29.26,29.6,109600,29.83,29.97,29.26,29.6,109600,0.0,1.0
2011-05-31,30.33,30.35,29.8,30.17,161100,30.33,30.35,29.8,30.17,161100,0.0,1.0
2011-06-01,29.69,30.19,29.51,30.19,140000,29.69,30.19,29.51,30.19,140000,0.0,1.0
2011-06-02,29.5,29.78,29.2,29.61,75500,29.5,29.78,29.2,29.61,75500,0.0,1.0
2011-06-03,28.79,29.09,28.77,28.9,72000,28.79,29.09,28.77,28.9,72000,0.0,1.0
2011-06-06,28.76,28.92,28.68,28.9,106400,28.76,28.92,28.68,28.9,106400,0.0,1.0
2011-06-07,29.08,29.48,28.4,28.93,67300,29.08,29.48,28.4,28.93,67300,0.0,1.0
2011-06-08,29.1,29.87,28.77,28.9,69300,29.1,29.87,28.77,28.9,69300,0.0,1.0
2011-06-09,29.18,29.35,28.86,29.26,38300,29.18,29.35,28.86,29.26,38300,0.0,1.0
2011-06-10,28.84,29.28,28.77,28.94,82800,28.84,29.28,28.77,28.94,82800,0.0,1.0
2011-06-13,28.66,29.08,28.62,28.98,76900,28.66,29.08,28.62,28.98,76900,0.0,1.0
2011-06-14,29.82,29.84,28.59,29.03,92300,29.82,29.84,28.59,29.03,92300,0.0,1.0
2011-06-15,29.82,30.0,29.29,29.39,82600,29.82,30.0,29.29,29.39,82600,0.0,1.0
2011-06-16,30.09,30.1,29.42,29.8,84800,30.09,30.1,29.42,29.8,84800,0.0,1.0
2011-06-17,30.66,31.05,29.99,30.27,198600,30.66,31.05,29.99,30.27,198600,0.0,1.0
2011-06-20,30.93,31.26,30.37,30.37,72700,30.93,31.26,30.37,30.37,72700,0.0,1.0
2011-06-21,30.95,31.63,30.9,31.2,97200,30.95,31.63,30.9,31.2,97200,0.0,1.0
2011-06-22,30.48,31.14,30.48,30.72,91700,30.48,31.14,30.48,30.72,91700,0.0,1.0
2011-06-23,30.02,30.27,29.65,30.1,194400,30.02,30.27,29.65,30.1,194400,0.0,1.0
2011-06-24,29.39,31.01,29.33,30.07,555000,29.39,31.01,29.33,30.07,555000,0.0,1.0
2011-06-27,29.62,29.99,29.35,29.49,125900,29.62,29.99,29.35,29.49,125900,0.0,1.0
2011-06-28,29.8,29.84,29.45,29.82,100600,29.8,29.84,29.45,29.82,100600,0.0,1.0
2011-06-29,30.0,30.11,29.32,29.83,65200,30.0,30.11,29.32,29.83,65200,0.0,1.0
2011-06-30,30.21,30.34,28.98,29.91,73000,30.21,30.34,28.98,29.91,73000,0.0,1.0
2011-07-01,30.5,30.71,29.56,30.22,96100,30.5,30.71,29.56,30.22,96100,0.0,1.0
2011-07-05,30.92,30.92,30.44,30.55,58200,30.92,30.92,30.44,30.55,58200,0.0,1.0
2011-07-06,31.0,31.12,30.04,30.93,57200,31.0,31.12,30.04,30.93,57200,0.0,1.0
2011-07-07,31.24,31.29,30.39,31.29,115600,31.24,31.29,30.39,31.29,115600,0.0,1.0
2011-07-08,30.64,31.32,30.27,30.79,71600,30.64,31.32,30.27,30.79,71600,0.0,1.0
2011-07-11,29.79,30.11,29.2301,29.71,172200,29.79,30.11,29.2301,29.71,172200,0.0,1.0
2011-07-12,29.71,30.07,29.44,29.62,90000,29.71,30.07,29.44,29.62,90000,0.0,1.0
2011-07-13,29.94,30.33,29.61,29.84,80700,29.94,30.33,29.61,29.84,80700,0.0,1.0
2011-07-14,29.3,30.17,29.26,29.97,42600,29.3,30.17,29.26,29.97,42600,0.0,1.0
2011-07-15,29.6,30.23,29.33,29.33,137400,29.6,30.23,29.33,29.33,137400,0.0,1.0
2011-07-18,29.62,29.77,29.21,29.44,123300,29.62,29.77,29.21,29.44,123300,0.0,1.0
2011-07-19,30.48,30.5,29.87,29.95,71300,30.48,30.5,29.87,29.95,71300,0.0,1.0
2011-07-20,30.4,30.59,29.95,30.49,41300,30.4,30.59,29.95,30.49,41300,0.0,1.0
2011-07-21,30.94,31.0,30.21,30.49,70200,30.94,31.0,30.21,30.49,70200,0.0,1.0
2011-07-22,31.19,31.29,30.6359,31.02,39800,31.19,31.29,30.6359,31.02,39800,0.0,1.0
2011-07-25,31.06,31.56,30.43,30.82,88800,31.06,31.56,30.43,30.82,88800,0.0,1.0
2011-07-26,30.95,31.23,30.6,31.06,77100,30.95,31.23,30.6,31.06,77100,0.0,1.0
2011-07-27,30.33,30.88,30.12,30.8,155900,30.33,30.88,30.12,30.8,155900,0.0,1.0
2011-07-28,31.98,34.5,30.52,31.16,386300,31.98,34.5,30.52,31.16,386300,0.0,1.0
2011-07-29,32.37,32.745,31.74,31.74,296500,32.37,32.745,31.74,31.74,296500,0.0,1.0
2011-08-01,32.43,32.89,32.26,32.89,168000,32.43,32.89,32.26,32.89,168000,0.0,1.0
2011-08-02,30.91,32.64,30.87,32.27,433500,30.91,32.64,30.87,32.27,433500,0.0,1.0
2011-08-03,32.99,33.09,31.0,31.0,340900,32.99,33.09,31.0,31.0,340900,0.0,1.0
2011-08-04,31.7,33.1,31.69,32.6,264400,31.7,33.1,31.69,32.6,264400,0.0,1.0
2011-08-05,32.16,32.88,31.0301,32.23,327200,32.16,32.88,31.0301,32.23,327200,0.0,1.0
2011-08-08,29.19,32.16,29.17,31.21,301500,29.19,32.16,29.17,31.21,301500,0.0,1.0
2011-08-09,29.5,30.1,27.77,29.91,329000,29.5,30.1,27.77,29.91,329000,0.0,1.0
2011-08-10,27.55,31.48,27.39,28.67,190600,27.55,31.48,27.39,28.67,190600,0.0,1.0
2011-08-11,28.2,28.61,27.57,27.57,229600,28.2,28.61,27.57,27.57,229600,0.0,1.0
2011-08-12,28.53,29.3553,27.61,28.49,256900,28.53,29.3553,27.61,28.49,256900,0.0,1.0
2011-08-15,29.68,29.91,28.62,28.78,218500,29.68,29.91,28.62,28.78,218500,0.0,1.0
2011-08-16,29.53,30.04,29.1,29.19,147500,29.53,30.04,29.1,29.19,147500,0.0,1.0
2011-08-17,29.75,29.99,29.46,29.65,76900,29.75,29.99,29.46,29.65,76900,0.0,1.0
2011-08-18,27.86,29.14,27.65,28.94,132500,27.86,29.14,27.65,28.94,132500,0.0,1.0
2011-08-19,27.81,28.6,27.19,27.52,123600,27.81,28.6,27.19,27.52,123600,0.0,1.0
2011-08-22,28.02,28.84,27.47,28.59,107800,28.02,28.84,27.47,28.59,107800,0.0,1.0
2011-08-23,29.37,29.37,27.2973,28.13,122800,29.37,29.37,27.2973,28.13,122800,0.0,1.0
2011-08-24,30.73,30.9,29.17,29.6,338000,30.73,30.9,29.17,29.6,338000,0.0,1.0
2011-08-25,30.0,31.18,29.71,30.77,155400,30.0,31.18,29.71,30.77,155400,0.0,1.0
2011-08-26,30.29,30.7,29.2,29.78,108500,30.29,30.7,29.2,29.78,108500,0.0,1.0
2011-08-29,31.86,31.92,30.33,30.58,126500,31.86,31.92,30.33,30.58,126500,0.0,1.0
2011-08-30,32.27,32.47,31.01,31.66,129200,32.27,32.47,31.01,31.66,129200,0.0,1.0
2011-08-31,31.79,32.7,31.58,32.49,72700,31.79,32.7,31.58,32.49,72700,0.0,1.0
2011-09-01,30.55,32.4,30.29,31.94,159500,30.55,32.4,30.29,31.94,159500,0.0,1.0
2011-09-02,30.26,30.57,29.35,29.83,227200,30.26,30.57,29.35,29.83,227200,0.0,1.0
2011-09-06,30.31,30.42,29.25,29.25,169900,30.31,30.42,29.25,29.25,169900,0.0,1.0
2011-09-07,30.74,30.81,30.22,30.8,211700,30.74,30.81,30.22,30.8,211700,0.0,1.0
2011-09-08,30.3,30.55,29.9,30.4,103600,30.3,30.55,29.9,30.4,103600,0.0,1.0
2011-09-09,30.01,30.36,29.82,29.99,178400,30.01,30.36,29.82,29.99,178400,0.0,1.0
2011-09-12,30.0,30.19,28.98,29.94,458300,30.0,30.19,28.98,29.94,458300,0.0,1.0
2011-09-13,29.95,30.12,29.58,30.01,121900,29.95,30.12,29.58,30.01,121900,0.0,1.0
2011-09-14,30.31,31.865,29.23,30.33,113500,30.31,31.865,29.23,30.33,113500,0.0,1.0
2011-09-15,30.41,30.55,29.04,30.53,109200,30.41,30.55,29.04,30.53,109200,0.0,1.0
2011-09-16,30.68,30.68,29.98,30.66,133600,30.68,30.68,29.98,30.66,133600,0.0,1.0
2011-09-19,30.62,31.06,29.57,30.12,91200,30.62,31.06,29.57,30.12,91200,0.0,1.0
2011-09-20,31.07,31.53,30.7,30.7,158000,31.07,31.53,30.7,30.7,158000,0.0,1.0
2011-09-21,29.68,31.34,29.65,31.08,89100,29.68,31.34,29.65,31.08,89100,0.0,1.0
2011-09-22,29.24,30.01,28.73,28.73,144100,29.24,30.01,28.73,28.73,144100,0.0,1.0
2011-09-23,29.48,29.92,29.09,29.25,115000,29.48,29.92,29.09,29.25,115000,0.0,1.0
2011-09-26,30.46,30.52,29.37,29.74,79000,30.46,30.52,29.37,29.74,79000,0.0,1.0
2011-09-27,31.31,31.69,30.59,31.18,96100,31.31,31.69,30.59,31.18,96100,0.0,1.0
2011-09-28,30.53,31.51,30.5,31.4,106100,30.53,31.51,30.5,31.4,106100,0.0,1.0
2011-09-29,31.08,31.51,30.2909,31.32,109600,31.08,31.51,30.2909,31.32,109600,0.0,1.0
2011-09-30,31.13,31.53,30.2769,30.58,112700,31.13,31.53,30.2769,30.58,112700,0.0,1.0
2011-10-03,30.4,31.86,30.29,30.86,207100,30.4,31.86,30.29,30.86,207100,0.0,1.0
2011-10-04,30.79,30.91,29.66,30.18,270500,30.79,30.91,29.66,30.18,270500,0.0,1.0
2011-10-05,30.74,31.12,30.24,30.79,86100,30.74,31.12,30.24,30.79,86100,0.0,1.0
2011-10-06,31.97,32.03,30.31,30.63,92000,31.97,32.03,30.31,30.63,92000,0.0,1.0
2011-10-07,31.42,32.39,30.99,32.13,180600,31.42,32.39,30.99,32.13,180600,0.0,1.0
2011-10-10,33.07,33.16,31.88,32.02,99400,33.07,33.16,31.88,32.02,99400,0.0,1.0
2011-10-11,33.76,33.87,32.46,32.72,163000,33.76,33.87,32.46,32.72,163000,0.0,1.0
2011-10-12,34.69,35.17,33.63,34.08,218300,34.69,35.17,33.63,34.08,218300,0.0,1.0
2011-10-13,34.73,34.86,33.96,34.39,48200,34.73,34.86,33.96,34.39,48200,0.0,1.0
2011-10-14,34.62,35.1,33.93,35.1,105500,34.62,35.1,33.93,35.1,105500,0.0,1.0
2011-10-17,34.01,34.4,33.91,34.4,82000,34.01,34.4,33.91,34.4,82000,0.0,1.0
2011-10-18,34.99,35.5,33.95,34.27,212500,34.99,35.5,33.95,34.27,212500,0.0,1.0
2011-10-19,33.67,35.05,33.4804,34.98,88600,33.67,35.05,33.4804,34.98,88600,0.0,1.0
2011-10-20,33.77,34.22,33.0,33.69,116400,33.77,34.22,33.0,33.69,116400,0.0,1.0
2011-10-21,34.15,34.45,33.64,34.45,130700,34.15,34.45,33.64,34.45,130700,0.0,1.0
2011-10-24,34.73,34.92,34.29,34.29,191200,34.73,34.92,34.29,34.29,191200,0.0,1.0
2011-10-25,33.67,34.67,33.57,34.58,219700,33.67,34.67,33.57,34.58,219700,0.0,1.0
2011-10-26,35.08,35.46,33.41,34.01,226100,35.08,35.46,33.41,34.01,226100,0.0,1.0
2011-10-27,37.71,38.0,34.38,36.39,293800,37.71,38.0,34.38,36.39,293800,0.0,1.0
2011-10-28,36.3,38.5,36.26,37.67,173300,36.3,38.5,36.26,37.67,173300,0.0,1.0
2011-10-31,36.01,36.41,35.65,35.65,128000,36.01,36.41,35.65,35.65,128000,0.0,1.0
2011-11-01,34.89,36.11,34.01,34.64,152300,34.89,36.11,34.01,34.64,152300,0.0,1.0
2011-11-02,34.72,35.77,34.11,35.48,196500,34.72,35.77,34.11,35.48,196500,0.0,1.0
2011-11-03,37.52,37.65,36.38,36.82,308200,37.52,37.65,36.38,36.82,308200,0.0,1.0
2011-11-04,37.19,37.29,36.66,37.15,57800,37.19,37.29,36.66,37.15,57800,0.0,1.0
2011-11-07,37.32,37.56,36.78,37.22,92000,37.32,37.56,36.78,37.22,92000,0.0,1.0
2011-11-08,37.1,37.59,36.44,37.59,78400,37.1,37.59,36.44,37.59,78400,0.0,1.0
2011-11-09,35.41,36.53,35.35,36.08,115600,35.41,36.53,35.35,36.08,115600,0.0,1.0
2011-11-10,35.55,36.32,35.2303,35.98,89600,35.55,36.32,35.2303,35.98,89600,0.0,1.0
2011-11-11,36.3,36.33,35.6929,35.95,153600,36.3,36.33,35.6929,35.95,153600,0.0,1.0
2011-11-14,35.43,36.42,35.23,36.23,105300,35.43,36.42,35.23,36.23,105300,0.0,1.0
2011-11-15,35.11,35.17,34.17,35.16,154900,35.11,35.17,34.17,35.16,154900,0.0,1.0
2011-11-16,34.25,35.27,34.25,34.64,76100,34.25,35.27,34.25,34.64,76100,0.0,1.0
2011-11-17,33.71,34.29,33.49,34.25,220700,33.71,34.29,33.49,34.25,220700,0.0,1.0
2011-11-18,33.79,34.2,33.51,33.71,165100,33.79,34.2,33.51,33.71,165100,0.0,1.0
2011-11-21,33.63,34.105,33.16,33.16,133100,33.63,34.105,33.16,33.16,133100,0.0,1.0
2011-11-22,33.14,33.59,32.65,33.58,175300,33.14,33.59,32.65,33.58,175300,0.0,1.0
2011-11-23,32.16,32.98,31.56,32.81,144100,32.16,32.98,31.56,32.81,144100,0.0,1.0
2011-11-25,32.22,32.35,31.83,31.97,72200,32.22,32.35,31.83,31.97,72200,0.0,1.0
2011-11-28,33.48,33.56,32.66,33.26,191600,33.48,33.56,32.66,33.26,191600,0.0,1.0
2011-11-29,32.32,33.51,32.27,33.41,237800,32.32,33.51,32.27,33.41,237800,0.0,1.0
2011-11-30,34.72,34.732,33.38,33.68,210900,34.72,34.732,33.38,33.68,210900,0.0,1.0
2011-12-01,34.85,35.55,34.58,34.95,138100,34.85,35.55,34.58,34.95,138100,0.0,1.0
2011-12-02,35.35,35.99,35.16,35.45,119700,35.35,35.99,35.16,35.45,119700,0.0,1.0
2011-12-05,35.39,35.99,35.04,35.95,142700,35.39,35.99,35.04,35.95,142700,0.0,1.0
2011-12-06,34.63,35.4,34.56,35.36,125200,34.63,35.4,34.56,35.36,125200,0.0,1.0
2011-12-07,33.95,34.58,33.57,34.58,125200,33.95,34.58,33.57,34.58,125200,0.0,1.0
2011-12-08,32.7,33.9965,32.64,33.72,155100,32.7,33.9965,32.64,33.72,155100,0.0,1.0
2011-12-09,34.09,34.38,32.56,32.89,167200,34.09,34.38,32.56,32.89,167200,0.0,1.0
2011-12-12,33.85,34.3845,33.4,33.72,97600,33.85,34.3845,33.4,33.72,97600,0.0,1.0
2011-12-13,34.16,34.81,34.05,34.14,186600,34.16,34.81,34.05,34.14,186600,0.0,1.0
2011-12-14,35.96,36.08,34.03,34.56,406600,35.96,36.08,34.03,34.56,406600,0.0,1.0
2011-12-15,37.92,38.735,35.5,35.5,395600,37.92,38.735,35.5,35.5,395600,0.0,1.0
2011-12-16,37.69,38.53,37.21,38.09,241200,37.69,38.53,37.21,38.09,241200,0.0,1.0
2011-12-19,37.91,38.26,37.5,37.96,186400,37.91,38.26,37.5,37.96,186400,0.0,1.0
2011-12-20,38.97,39.13,38.38,38.71,221200,38.97,39.13,38.38,38.71,221200,0.0,1.0
2011-12-21,39.54,39.59,38.54,39.06,94000,39.54,39.59,38.54,39.06,94000,0.0,1.0
2011-12-22,39.09,39.75,38.8932,39.55,93700,39.09,39.75,38.8932,39.55,93700,0.0,1.0
2011-12-23,38.95,39.62,37.43,39.31,58900,38.95,39.62,37.43,39.31,58900,0.0,1.0
2011-12-27,39.03,39.95,37.21,38.77,65200,39.03,39.95,37.21,38.77,65200,0.0,1.0
2011-12-28,38.83,39.32,38.72,39.06,131700,38.83,39.32,38.72,39.06,131700,0.0,1.0
2011-12-29,38.84,39.88,38.66,38.95,76100,38.84,39.88,38.66,38.95,76100,0.0,1.0
2011-12-30,38.74,39.06,38.465,38.72,108100,38.74,39.06,38.465,38.72,108100,0.0,1.0
2012-01-03,38.89,39.7,38.43,39.62,181200,38.89,39.7,38.43,39.62,181200,0.0,1.0
2012-01-04,38.16,39.44,37.98,38.58,435600,38.16,39.44,37.98,38.58,435600,0.0,1.0
2012-01-05,38.5,38.78,37.84,37.84,294100,38.5,38.78,37.84,37.84,294100,0.0,1.0
2012-01-06,38.28,38.89,38.12,38.54,127900,38.28,38.89,38.12,38.54,127900,0.0,1.0
2012-01-09,37.99,38.34,37.58,38.29,101000,37.99,38.34,37.58,38.29,101000,0.0,1.0
2012-01-10,37.81,38.59,37.73,38.53,140900,37.81,38.59,37.73,38.53,140900,0.0,1.0
2012-01-11,37.98,38.31,37.71,37.71,81000,37.98,38.31,37.71,37.71,81000,0.0,1.0
2012-01-12,37.71,38.3854,37.5,38.18,86600,37.71,38.3854,37.5,38.18,86600,0.0,1.0
2012-01-13,37.14,37.635,36.88,37.19,197000,37.14,37.635,36.88,37.19,197000,0.0,1.0
2012-01-17,37.23,37.96,37.1,37.52,63700,37.23,37.96,37.1,37.52,63700,0.0,1.0
2012-01-18,37.93,38.03,37.05,37.31,97300,37.93,38.03,37.05,37.31,97300,0.0,1.0
2012-01-19,37.59,38.4937,37.58,38.11,41800,37.59,38.4937,37.58,38.11,41800,0.0,1.0
2012-01-20,36.75,37.52,36.53,36.84,194900,36.75,37.52,36.53,36.84,194900,0.0,1.0
2012-01-23,37.45,37.47,36.73,36.75,207000,37.45,37.47,36.73,36.75,207000,0.0,1.0
2012-01-24,37.62,37.7999,37.26,37.34,93800,37.62,37.7999,37.26,37.34,93800,0.0,1.0
2012-01-25,38.3,38.59,37.28,37.56,106100,38.3,38.59,37.28,37.56,106100,0.0,1.0
2012-01-26,38.68,39.065,37.89,38.48,125900,38.68,39.065,37.89,38.48,125900,0.0,1.0
2012-01-27,38.85,38.88,38.3829,38.49,73800,38.85,38.88,38.3829,38.49,73800,0.0,1.0
2012-01-30,37.87,39.09,37.85,38.67,110600,37.87,39.09,37.85,38.67,110600,0.0,1.0
2012-01-31,37.48,38.13,37.23,38.13,87400,37.48,38.13,37.23,38.13,87400,0.0,1.0
2012-02-01,39.91,40.32,37.58,37.77,258500,39.91,40.32,37.58,37.77,258500,0.0,1.0
2012-02-02,39.46,39.99,39.26,39.99,187600,39.46,39.99,39.26,39.99,187600,0.0,1.0
2012-02-03,40.35,40.84,39.54,40.0,120000,40.35,40.84,39.54,40.0,120000,0.0,1.0
2012-02-06,39.2,40.1,38.96,40.1,77900,39.2,40.1,38.96,40.1,77900,0.0,1.0
2012-02-07,38.64,39.24,38.5,39.04,154000,38.64,39.24,38.5,39.04,154000,0.0,1.0
2012-02-08,38.33,39.2694,38.1,38.64,77300,38.33,39.2694,38.1,38.64,77300,0.0,1.0
2012-02-09,38.09,38.51,37.66,38.51,68900,38.09,38.51,37.66,38.51,68900,0.0,1.0
2012-02-10,37.18,38.0151,37.11,37.71,87900,37.18,38.0151,37.11,37.71,87900,0.0,1.0
2012-02-13,37.99,38.1,37.19,37.51,162900,37.99,38.1,37.19,37.51,162900,0.0,1.0
2012-02-14,37.57,38.29,37.22,37.97,95000,37.57,38.29,37.22,37.97,95000,0.0,1.0
2012-02-15,37.14,37.9661,37.13,37.64,58900,37.14,37.9661,37.13,37.64,58900,0.0,1.0
2012-02-16,37.8,38.08,37.23,37.23,112200,37.8,38.08,37.23,37.23,112200,0.0,1.0
2012-02-17,38.07,38.31,37.89,37.98,65700,38.07,38.31,37.89,37.98,65700,0.0,1.0
2012-02-21,37.35,38.66,37.21,38.07,80900,37.35,38.66,37.21,38.07,80900,0.0,1.0
2012-02-22,37.66,37.67,36.67,37.19,130900,37.66,37.67,36.67,37.19,130900,0.0,1.0
2012-02-23,38.25,38.74,36.0,36.47,462300,38.25,38.74,36.0,36.47,462300,0.0,1.0
2012-02-24,38.8,39.55,37.76,38.42,142300,38.8,39.55,37.76,38.42,142300,0.0,1.0
2012-02-27,38.5,38.875,38.0,38.51,210100,38.5,38.875,38.0,38.51,210100,0.0,1.0
2012-02-28,38.72,38.77,38.099,38.6,170400,38.72,38.77,38.099,38.6,170400,0.0,1.0
2012-02-29,38.18,39.01,38.18,38.88,167400,38.18,39.01,38.18,38.88,167400,0.0,1.0
2012-03-01,38.64,39.16,38.27,38.56,170300,38.64,39.16,38.27,38.56,170300,0.0,1.0
2012-03-02,37.09,38.77,36.85,38.67,153600,37.09,38.77,36.85,38.67,153600,0.0,1.0
2012-03-05,36.72,37.44,36.46,36.52,295700,36.72,37.44,36.46,36.52,295700,0.0,1.0
2012-03-06,35.89,36.55,35.8,36.29,109500,35.89,36.55,35.8,36.29,109500,0.0,1.0
2012-03-07,36.36,36.39,35.8,35.99,151800,36.36,36.39,35.8,35.99,151800,0.0,1.0
2012-03-08,37.2,37.35,36.3,36.51,79200,37.2,37.35,36.3,36.51,79200,0.0,1.0
2012-03-09,37.89,38.275,36.883,37.15,121900,37.89,38.275,36.883,37.15,121900,0.0,1.0
2012-03-12,37.31,38.005,37.18,37.85,68600,37.31,38.005,37.18,37.85,68600,0.0,1.0
2012-03-13,36.9,37.69,36.53,37.69,184600,36.9,37.69,36.53,37.69,184600,0.0,1.0
2012-03-14,36.72,37.15,36.61,36.85,68900,36.72,37.15,36.61,36.85,68900,0.0,1.0
2012-03-15,37.47,37.62,36.55,36.84,118200,37.47,37.62,36.55,36.84,118200,0.0,1.0
2012-03-16,37.83,37.89,37.36,37.6,171900,37.83,37.89,37.36,37.6,171900,0.0,1.0
2012-03-19,38.0,38.22,37.55,37.7,105200,38.0,38.22,37.55,37.7,105200,0.0,1.0
2012-03-20,37.27,37.66,37.12,37.66,47000,37.27,37.66,37.12,37.66,47000,0.0,1.0
2012-03-21,37.21,37.58,37.11,37.41,45200,37.21,37.58,37.11,37.41,45200,0.0,1.0
2012-03-22,37.05,37.15,36.54,36.91,59600,37.05,37.15,36.54,36.91,59600,0.0,1.0
2012-03-23,37.06,37.17,36.59,36.99,42800,37.06,37.17,36.59,36.99,42800,0.0,1.0
2012-03-26,38.26,38.3,37.23,37.41,146100,38.26,38.3,37.23,37.41,146100,0.0,1.0
2012-03-27,38.29,38.64,37.98,38.18,120700,38.29,38.64,37.98,38.18,120700,0.0,1.0
2012-03-28,38.04,38.28,37.89,38.28,64000,38.04,38.28,37.89,38.28,64000,0.0,1.0
2012-03-29,38.02,38.13,37.43,37.69,49600,38.02,38.13,37.43,37.69,49600,0.0,1.0
2012-03-30,37.56,38.33,37.29,38.33,80000,37.56,38.33,37.29,38.33,80000,0.0,1.0
2012-04-02,38.51,38.68,37.1,37.33,185500,38.51,38.68,37.1,37.33,185500,0.0,1.0
2012-04-03,38.34,38.55,37.64,38.09,230600,38.34,38.55,37.64,38.09,230600,0.0,1.0
2012-04-04,37.81,38.01,37.36,37.87,149500,37.81,38.01,37.36,37.87,149500,0.0,1.0
2012-04-05,37.62,37.76,37.4,37.57,40200,37.62,37.76,37.4,37.57,40200,0.0,1.0
2012-04-09,37.07,37.42,36.55,36.95,87100,37.07,37.42,36.55,36.95,87100,0.0,1.0
2012-04-10,36.7,37.25,36.62,36.98,178500,36.7,37.25,36.62,36.98,178500,0.0,1.0
2012-04-11,37.41,37.53,36.855,37.07,111500,37.41,37.53,36.855,37.07,111500,0.0,1.0
2012-04-12,37.49,37.58,37.12,37.47,101800,37.49,37.58,37.12,37.47,101800,0.0,1.0
2012-04-13,36.76,37.56,36.71,37.26,130800,36.76,37.56,36.71,37.26,130800,0.0,1.0
2012-04-16,37.29,37.68,36.77,36.78,50000,37.29,37.68,36.77,36.78,50000,0.0,1.0
2012-04-17,37.53,38.16,37.5,37.59,46800,37.53,38.16,37.5,37.59,46800,0.0,1.0
2012-04-18,37.49,37.78,37.21,37.35,83100,37.49,37.78,37.21,37.35,83100,0.0,1.0
2012-04-19,37.19,38.48,36.79,37.52,68100,37.19,38.48,36.79,37.52,68100,0.0,1.0
2012-04-20,39.07,39.15,37.49,38.11,143900,39.07,39.15,37.49,38.11,143900,0.0,1.0
2012-04-23,39.0,39.99,38.24,38.56,304200,39.0,39.99,38.24,38.56,304200,0.0,1.0
2012-04-24,38.69,39.1,38.23,38.9,95800,38.69,39.1,38.23,38.9,95800,0.0,1.0
2012-04-25,38.79,39.998,38.59,39.22,172300,38.79,39.998,38.59,39.22,172300,0.0,1.0
2012-04-26,35.61,36.89,34.72,35.0,1115500,35.61,36.89,34.72,35.0,1115500,0.0,1.0
2012-04-27,35.5,35.85,35.0,35.56,543700,35.5,35.85,35.0,35.56,543700,0.0,1.0
2012-04-30,35.24,35.4,35.07,35.4,246500,35.24,35.4,35.07,35.4,246500,0.0,1.0
2012-05-01,35.0,35.68,35.0,35.32,430700,35.0,35.68,35.0,35.32,430700,0.0,1.0
2012-05-02,34.4,35.0,34.28,35.0,214000,34.4,35.0,34.28,35.0,214000,0.0,1.0
2012-05-03,34.18,34.5,33.6,34.34,155000,34.18,34.5,33.6,34.34,155000,0.0,1.0
2012-05-04,33.21,34.05,33.08,33.95,144400,33.21,34.05,33.08,33.95,144400,0.0,1.0
2012-05-07,33.52,33.53,32.73,33.05,174300,33.52,33.53,32.73,33.05,174300,0.0,1.0
2012-05-08,33.55,33.67,33.031,33.17,118200,33.55,33.67,33.031,33.17,118200,0.0,1.0
2012-05-09,33.14,33.4846,32.94,33.11,102100,33.14,33.4846,32.94,33.11,102100,0.0,1.0
2012-05-10,33.66,33.979,33.15,33.3,109000,33.66,33.979,33.15,33.3,109000,0.0,1.0
2012-05-11,34.22,34.4,33.35,33.51,165600,34.22,34.4,33.35,33.51,165600,0.0,1.0
2012-05-14,32.8,33.9068,32.72,33.78,108000,32.8,33.9068,32.72,33.78,108000,0.0,1.0
2012-05-15,32.48,33.05,32.35,32.95,126100,32.48,33.05,32.35,32.95,126100,0.0,1.0
2012-05-16,32.27,32.527,32.1,32.51,122000,32.27,32.527,32.1,32.51,122000,0.0,1.0
2012-05-17,31.93,32.47,31.74,32.33,85400,31.93,32.47,31.74,32.33,85400,0.0,1.0
2012-05-18,31.83,32.21,31.75,31.83,106400,31.83,32.21,31.75,31.83,106400,0.0,1.0
2012-05-21,32.43,32.44,31.6,31.79,56900,32.43,32.44,31.6,31.79,56900,0.0,1.0
2012-05-22,31.74,32.53,31.59,32.36,62200,31.74,32.53,31.59,32.36,62200,0.0,1.0
2012-05-23,31.76,31.79,31.04,31.45,122400,31.76,31.79,31.04,31.45,122400,0.0,1.0
2012-05-24,31.66,31.89,31.15,31.86,53300,31.66,31.89,31.15,31.86,53300,0.0,1.0
2012-05-25,31.47,31.79,31.14,31.79,76900,31.47,31.79,31.14,31.79,76900,0.0,1.0
2012-05-29,31.7,31.78,31.4,31.68,115500,31.7,31.78,31.4,31.68,115500,0.0,1.0
2012-05-30,31.34,31.65,31.18,31.42,66600,31.34,31.65,31.18,31.42,66600,0.0,1.0
2012-05-31,31.26,31.4,30.89,31.28,144200,31.26,31.4,30.89,31.28,144200,0.0,1.0
2012-06-01,29.96,30.86,29.91,30.64,109900,29.96,30.86,29.91,30.64,109900,0.0,1.0
2012-06-04,29.63,30.16,29.38,30.0,120700,29.63,30.16,29.38,30.0,120700,0.0,1.0
2012-06-05,29.77,29.81,29.44,29.44,84200,29.77,29.81,29.44,29.44,84200,0.0,1.0
2012-06-06,30.0,30.03,29.842,30.01,149600,30.0,30.03,29.842,30.01,149600,0.0,1.0
2012-06-07,29.94,30.56,29.91,30.31,89800,29.94,30.56,29.91,30.31,89800,0.0,1.0
2012-06-08,29.83,30.03,29.41,29.86,158600,29.83,30.03,29.41,29.86,158600,0.0,1.0
2012-06-11,29.96,30.19,29.7,30.03,162700,29.96,30.19,29.7,30.03,162700,0.0,1.0
2012-06-12,30.1,30.18,29.43,30.01,67800,30.1,30.18,29.43,30.01,67800,0.0,1.0
2012-06-13,29.53,30.41,29.42,29.97,142600,29.53,30.41,29.42,29.97,142600,0.0,1.0
2012-06-14,29.87,29.93,29.45,29.47,105300,29.87,29.93,29.45,29.47,105300,0.0,1.0
2012-06-15,29.72,29.885,29.5,29.8,344000,29.72,29.885,29.5,29.8,344000,0.0,1.0
2012-06-18,29.59,29.8,29.35,29.5,107800,29.59,29.8,29.35,29.5,107800,0.0,1.0
2012-06-19,29.83,29.84,29.5,29.72,141400,29.83,29.84,29.5,29.72,141400,0.0,1.0
2012-06-20,29.69,29.8974,29.57,29.83,70000,29.69,29.8974,29.57,29.83,70000,0.0,1.0
2012-06-21,29.29,29.655,28.945,29.64,93000,29.29,29.655,28.945,29.64,93000,0.0,1.0
2012-06-22,29.81,29.824,29.15,29.46,233800,29.81,29.824,29.15,29.46,233800,0.0,1.0
2012-06-25,29.11,29.34,28.88,29.34,167800,29.11,29.34,28.88,29.34,167800,0.0,1.0
2012-06-26,28.91,29.26,28.492,29.11,85600,28.91,29.26,28.492,29.11,85600,0.0,1.0
2012-06-27,29.32,29.59,28.83,28.9,77600,29.32,29.59,28.83,28.9,77600,0.0,1.0
2012-06-28,29.88,29.88,29.01,29.08,108900,29.88,29.88,29.01,29.08,108900,0.0,1.0
2012-06-29,31.65,32.06,30.0859,30.61,183600,31.65,32.06,30.0859,30.61,183600,0.0,1.0
2012-07-02,32.91,32.92,31.76,31.76,243500,32.91,32.92,31.76,31.76,243500,0.0,1.0
2012-07-03,33.13,33.13,32.56,32.86,69500,33.13,33.13,32.56,32.86,69500,0.0,1.0
2012-07-05,32.11,33.16,32.07,33.04,75400,32.11,33.16,32.07,33.04,75400,0.0,1.0
2012-07-06,31.61,31.85,31.4,31.8,40000,31.61,31.85,31.4,31.8,40000,0.0,1.0
2012-07-09,31.3,31.51,30.96,31.3,62500,31.3,31.51,30.96,31.3,62500,0.0,1.0
2012-07-10,33.2,33.99,32.56,32.62,291400,33.2,33.99,32.56,32.62,291400,0.0,1.0
2012-07-11,32.72,33.76,32.64,33.35,124800,32.72,33.76,32.64,33.35,124800,0.0,1.0
2012-07-12,32.79,32.96,32.07,32.38,68400,32.79,32.96,32.07,32.38,68400,0.0,1.0
2012-07-13,32.72,33.5,32.62,32.88,70200,32.72,33.5,32.62,32.88,70200,0.0,1.0
2012-07-16,32.63,32.91,32.29,32.55,90300,32.63,32.91,32.29,32.55,90300,0.0,1.0
2012-07-17,32.83,32.91,32.42,32.84,56600,32.83,32.91,32.42,32.84,56600,0.0,1.0
2012-07-18,32.82,33.07,32.51,32.72,63100,32.82,33.07,32.51,32.72,63100,0.0,1.0
2012-07-19,32.68,32.88,32.42,32.88,68000,32.68,32.88,32.42,32.88,68000,0.0,1.0
2012-07-20,31.89,32.84,31.89,32.15,86300,31.89,32.84,31.89,32.15,86300,0.0,1.0
2012-07-23,30.84,31.36,30.54,31.36,60500,30.84,31.36,30.54,31.36,60500,0.0,1.0
2012-07-24,30.84,31.16,30.6,31.0,98400,30.84,31.16,30.6,31.0,98400,0.0,1.0
2012-07-25,31.09,31.37,30.4364,31.14,108600,31.09,31.37,30.4364,31.14,108600,0.0,1.0
2012-07-26,30.67,33.44,28.9,31.28,438600,30.67,33.44,28.9,31.28,438600,0.0,1.0
2012-07-27,34.56,34.81,30.88,30.88,187400,34.56,34.81,30.88,30.88,187400,0.0,1.0
2012-07-30,34.01,35.07,33.9,34.45,85000,34.01,35.07,33.9,34.45,85000,0.0,1.0
2012-07-31,33.68,34.21,33.61,33.77,74800,33.68,34.21,33.61,33.77,74800,0.0,1.0
2012-08-01,33.47,33.99,33.33,33.94,104300,33.47,33.99,33.33,33.94,104300,0.0,1.0
2012-08-02,33.57,33.79,33.09,33.29,105700,33.57,33.79,33.09,33.29,105700,0.0,1.0
2012-08-03,33.2,34.1,33.15,34.0,120100,33.2,34.1,33.15,34.0,120100,0.0,1.0
2012-08-06,34.03,34.23,33.2,33.45,59700,34.03,34.23,33.2,33.45,59700,0.0,1.0
2012-08-07,33.75,34.28,33.44,34.23,128400,33.75,34.28,33.44,34.23,128400,0.0,1.0
2012-08-08,33.76,34.088,33.59,33.69,63500,33.76,34.088,33.59,33.69,63500,0.0,1.0
2012-08-09,33.62,34.17,33.26,33.7,65500,33.62,34.17,33.26,33.7,65500,0.0,1.0
2012-08-10,33.53,33.9643,33.4,33.64,68500,33.53,33.9643,33.4,33.64,68500,0.0,1.0
2012-08-13,33.12,33.47,32.58,33.47,64600,33.12,33.47,32.58,33.47,64600,0.0,1.0
2012-08-14,33.23,33.4411,32.758,33.35,58100,33.23,33.4411,32.758,33.35,58100,0.0,1.0
2012-08-15,33.53,33.6,33.08,33.1,35600,33.53,33.6,33.08,33.1,35600,0.0,1.0
2012-08-16,33.54,33.99,33.22,33.68,92200,33.54,33.99,33.22,33.68,92200,0.0,1.0
2012-08-17,33.29,33.75,33.17,33.39,59300,33.29,33.75,33.17,33.39,59300,0.0,1.0
2012-08-20,33.34,33.38,32.65,33.31,110500,33.34,33.38,32.65,33.31,110500,0.0,1.0
2012-08-21,32.85,33.68,32.06,33.56,158900,32.85,33.68,32.06,33.56,158900,0.0,1.0
2012-08-22,32.96,33.22,32.2,32.76,64300,32.96,33.22,32.2,32.76,64300,0.0,1.0
2012-08-23,32.73,32.93,32.12,32.56,53200,32.73,32.93,32.12,32.56,53200,0.0,1.0
2012-08-24,33.06,33.25,32.11,32.58,95400,33.06,33.25,32.11,32.58,95400,0.0,1.0
2012-08-27,32.92,33.3,32.58,33.12,75400,32.92,33.3,32.58,33.12,75400,0.0,1.0
2012-08-28,32.82,33.15,32.59,32.98,68000,32.82,33.15,32.59,32.98,68000,0.0,1.0
2012-08-29,32.69,32.9,32.43,32.55,80600,32.69,32.9,32.43,32.55,80600,0.0,1.0
2012-08-30,32.18,32.68,32.14,32.61,59800,32.18,32.68,32.14,32.61,59800,0.0,1.0
2012-08-31,32.27,32.5469,31.74,32.46,54900,32.27,32.5469,31.74,32.46,54900,0.0,1.0
2012-09-04,32.67,32.845,31.72,32.41,106000,32.67,32.845,31.72,32.41,106000,0.0,1.0
2012-09-05,32.93,32.94,32.23,32.56,101000,32.93,32.94,32.23,32.56,101000,0.0,1.0
2012-09-06,33.81,33.92,32.78,33.06,68700,33.81,33.92,32.78,33.06,68700,0.0,1.0
2012-09-07,33.96,34.11,33.66,34.0,81300,33.96,34.11,33.66,34.0,81300,0.0,1.0
2012-09-10,34.02,34.32,33.63,33.95,165100,34.02,34.32,33.63,33.95,165100,0.0,1.0
2012-09-11,34.84,35.04,33.615,34.02,107100,34.84,35.04,33.615,34.02,107100,0.0,1.0
2012-09-12,34.93,35.21,34.54,34.9,71300,34.93,35.21,34.54,34.9,71300,0.0,1.0
2012-09-13,35.61,36.06,34.61,34.9,73000,35.61,36.06,34.61,34.9,73000,0.0,1.0
2012-09-14,35.92,36.27,35.3701,35.84,90300,35.92,36.27,35.3701,35.84,90300,0.0,1.0
2012-09-17,35.85,35.92,35.475,35.77,43300,35.85,35.92,35.475,35.77,43300,0.0,1.0
2012-09-18,36.06,36.13,35.6,35.84,69900,36.06,36.13,35.6,35.84,69900,0.0,1.0
2012-09-19,35.72,36.25,35.63,36.25,113100,35.72,36.25,35.63,36.25,113100,0.0,1.0
2012-09-20,35.6,35.72,35.25,35.6,41700,35.6,35.72,35.25,35.6,41700,0.0,1.0
2012-09-21,36.06,36.36,36.01,36.1,100700,36.06,36.36,36.01,36.1,100700,0.0,1.0
2012-09-24,36.11,36.39,35.64,35.93,53800,36.11,36.39,35.64,35.93,53800,0.0,1.0
2012-09-25,35.56,36.53,35.38,36.29,110400,35.56,36.53,35.38,36.29,110400,0.0,1.0
2012-09-26,34.82,35.82,34.79,35.64,100800,34.82,35.82,34.79,35.64,100800,0.0,1.0
2012-09-27,34.95,35.42,34.81,34.9,54600,34.95,35.42,34.81,34.9,54600,0.0,1.0
2012-09-28,34.82,35.47,34.8007,34.94,63800,34.82,35.47,34.8007,34.94,63800,0.0,1.0
2012-10-01,35.57,36.01,34.57,35.13,94800,35.57,36.01,34.57,35.13,94800,0.0,1.0
2012-10-02,34.77,36.16,34.66,35.81,120300,34.77,36.16,34.66,35.81,120300,0.0,1.0
2012-10-03,35.04,35.09,34.29,34.93,81100,35.04,35.09,34.29,34.93,81100,0.0,1.0
2012-10-04,35.24,35.57,34.65,35.09,55600,35.24,35.57,34.65,35.09,55600,0.0,1.0
2012-10-05,35.07,36.13,35.04,35.38,46200,35.07,36.13,35.04,35.38,46200,0.0,1.0
2012-10-08,35.09,35.37,34.69,34.91,30400,35.09,35.37,34.69,34.91,30400,0.0,1.0
2012-10-09,34.06,35.02,33.89,35.02,74200,34.06,35.02,33.89,35.02,74200,0.0,1.0
2012-10-10,34.23,34.48,34.11,34.15,30400,34.23,34.48,34.11,34.15,30400,0.0,1.0
2012-10-11,33.97,34.49,33.8,34.49,30300,33.97,34.49,33.8,34.49,30300,0.0,1.0
2012-10-12,33.58,33.95,33.47,33.95,19500,33.58,33.95,33.47,33.95,19500,0.0,1.0
2012-10-15,33.53,33.58,32.98,33.58,81300,33.53,33.58,32.98,33.58,81300,0.0,1.0
2012-10-16,34.07,34.13,33.27,33.65,57800,34.07,34.13,33.27,33.65,57800,0.0,1.0
2012-10-17,33.98,34.36,33.7,34.36,36700,33.98,34.36,33.7,34.36,36700,0.0,1.0
2012-10-18,33.61,34.02,33.47,33.96,59100,33.61,34.02,33.47,33.96,59100,0.0,1.0
2012-10-19,32.96,33.51,32.22,33.51,67000,32.96,33.51,32.22,33.51,67000,0.0,1.0
2012-10-22,32.65,33.03,32.52,32.84,49000,32.65,33.03,32.52,32.84,49000,0.0,1.0
2012-10-23,31.99,32.465,31.71,32.44,58800,31.99,32.465,31.71,32.44,58800,0.0,1.0
2012-10-24,31.62,32.15,31.17,32.15,100800,31.62,32.15,31.17,32.15,100800,0.0,1.0
2012-10-25,31.79,31.82,31.5,31.77,32600,31.79,31.82,31.5,31.77,32600,0.0,1.0
2012-10-26,31.75,32.14,31.73,31.84,70200,31.75,32.14,31.73,31.84,70200,0.0,1.0
2012-10-31,28.85,31.64,28.51,31.39,797800,28.85,31.64,28.51,31.39,797800,0.0,1.0
2012-11-01,29.84,30.09,28.55,28.97,273100,29.84,30.09,28.55,28.97,273100,0.0,1.0
2012-11-02,30.07,30.24,29.6715,29.86,167500,30.07,30.24,29.6715,29.86,167500,0.0,1.0
2012-11-05,30.74,31.05,29.9,30.11,190900,30.74,31.05,29.9,30.11,190900,0.0,1.0
2012-11-06,31.33,31.35,30.51,30.77,68300,31.33,31.35,30.51,30.77,68300,0.0,1.0
2012-11-07,31.22,31.28,30.88,31.06,150300,31.22,31.28,30.88,31.06,150300,0.0,1.0
2012-11-08,31.58,31.84,30.94,31.19,115300,31.58,31.84,30.94,31.19,115300,0.0,1.0
2012-11-09,31.74,32.08,31.29,31.53,117800,31.74,32.08,31.29,31.53,117800,0.0,1.0
2012-11-12,32.06,32.13,29.08,31.95,76700,32.06,32.13,29.08,31.95,76700,0.0,1.0
2012-11-13,32.06,32.17,31.125,31.85,89600,32.06,32.17,31.125,31.85,89600,0.0,1.0
2012-11-14,32.12,32.53,31.93,32.08,136700,32.12,32.53,31.93,32.08,136700,0.0,1.0
2012-11-15,31.57,32.352,31.44,32.04,84800,31.57,32.352,31.44,32.04,84800,0.0,1.0
2012-11-16,31.66,32.27,31.3297,31.5,178700,31.66,32.27,31.3297,31.5,178700,0.0,1.0
2012-11-19,32.17,32.29,31.61,31.96,95800,32.17,32.29,31.61,31.96,95800,0.0,1.0
2012-11-20,31.3,32.26,31.24,32.0,111400,31.3,32.26,31.24,32.0,111400,0.0,1.0
2012-11-21,31.3,31.53,31.07,31.23,92800,31.3,31.53,31.07,31.23,92800,0.0,1.0
2012-11-23,31.7,31.84,31.2,31.44,66300,31.7,31.84,31.2,31.44,66300,0.0,1.0
2012-11-26,32.15,32.18,31.71,31.71,54200,32.15,32.18,31.71,31.71,54200,0.0,1.0
2012-11-27,31.7,32.3,31.53,32.2776,56900,31.7,32.3,31.53,32.2776,56900,0.0,1.0
2012-11-28,32.1,32.16,31.13,31.52,53600,32.1,32.16,31.13,31.52,53600,0.0,1.0
2012-11-29,32.56,32.61,32.1315,32.29,127700,32.56,32.61,32.1315,32.29,127700,0.0,1.0
2012-11-30,32.94,33.09,32.67,32.67,93100,32.94,33.09,32.67,32.67,93100,0.0,1.0
2012-12-03,32.81,33.07,32.41,32.94,101300,32.81,33.07,32.41,32.94,101300,0.0,1.0
2012-12-04,33.53,33.61,32.453,32.74,82900,33.53,33.61,32.453,32.74,82900,0.0,1.0
2012-12-05,33.54,34.02,33.26,33.59,75400,33.54,34.02,33.26,33.59,75400,0.0,1.0
2012-12-06,33.6,33.95,33.43,33.43,66100,33.6,33.95,33.43,33.43,66100,0.0,1.0
2012-12-07,33.7,33.86,33.03,33.8,80800,33.7,33.86,33.03,33.8,80800,0.0,1.0
2012-12-10,33.84,34.39,33.4326,33.67,68600,33.84,34.39,33.4326,33.67,68600,0.0,1.0
2012-12-11,34.27,34.32,33.39,33.98,98600,34.27,34.32,33.39,33.98,98600,0.0,1.0
2012-12-12,33.53,34.63,33.26,34.45,71200,33.53,34.63,33.26,34.45,71200,0.0,1.0
2012-12-13,33.19,34.08,33.02,33.43,95900,33.19,34.08,33.02,33.43,95900,0.0,1.0
2012-12-14,33.08,33.635,32.86,33.18,105100,33.08,33.635,32.86,33.18,105100,0.0,1.0
2012-12-17,33.34,33.7,33.04,33.04,101300,33.34,33.7,33.04,33.04,101300,0.0,1.0
2012-12-18,34.17,34.21,33.45,33.45,84600,34.17,34.21,33.45,33.45,84600,0.0,1.0
2012-12-19,33.64,34.68,33.462,34.33,66100,33.64,34.68,33.462,34.33,66100,0.0,1.0
2012-12-20,33.87,34.09,33.38,33.57,126100,33.87,34.09,33.38,33.57,126100,0.0,1.0
2012-12-21,33.47,33.88,33.18,33.61,141200,33.47,33.88,33.18,33.61,141200,0.0,1.0
2012-12-24,33.5,33.7,32.87,33.4,29200,33.5,33.7,32.87,33.4,29200,0.0,1.0
2012-12-26,33.13,33.85,32.02,32.02,39800,33.13,33.85,32.02,32.02,39800,0.0,1.0
2012-12-27,32.97,33.12,32.7,33.08,69200,32.97,33.12,32.7,33.08,69200,0.0,1.0
2012-12-28,32.7,33.08,32.63,32.86,41000,32.7,33.08,32.63,32.86,41000,0.0,1.0
2012-12-31,33.69,33.84,32.685,32.83,79200,33.69,33.84,32.685,32.83,79200,0.0,1.0
2013-01-02,33.29,34.51,32.32,34.51,242700,33.29,34.51,32.32,34.51,242700,0.0,1.0
2013-01-03,33.4,33.99,33.1,33.34,85400,33.4,33.99,33.1,33.34,85400,0.0,1.0
2013-01-04,33.37,33.61,32.8002,33.61,89600,33.37,33.61,32.8002,33.61,89600,0.0,1.0
2013-01-07,33.19,33.29,32.5,33.11,63900,33.19,33.29,32.5,33.11,63900,0.0,1.0
2013-01-08,32.6097,33.24,32.29,33.24,91300,32.6097,33.24,32.29,33.24,91300,0.0,1.0
2013-01-09,32.55,32.98,32.38,32.61,60100,32.55,32.98,32.38,32.61,60100,0.0,1.0
2013-01-10,32.11,32.64,31.87,32.64,112500,32.11,32.64,31.87,32.64,112500,0.0,1.0
2013-01-11,33.24,33.41,32.15,32.18,83900,33.24,33.41,32.15,32.18,83900,0.0,1.0
2013-01-14,32.21,33.15,31.95,33.14,85400,32.21,33.15,31.95,33.14,85400,0.0,1.0
2013-01-15,32.18,32.41,31.8,31.96,73300,32.18,32.41,31.8,31.96,73300,0.0,1.0
2013-01-16,31.94,32.41,31.92,32.19,66900,31.94,32.41,31.92,32.19,66900,0.0,1.0
2013-01-17,32.09,32.37,31.91,32.37,63800,32.09,32.37,31.91,32.37,63800,0.0,1.0
2013-01-18,32.46,32.86,32.0,32.0,45600,32.46,32.86,32.0,32.0,45600,0.0,1.0
2013-01-22,32.46,32.52,31.55,31.55,90300,32.46,32.52,31.55,31.55,90300,0.0,1.0
2013-01-23,32.48,32.82,32.37,32.53,85400,32.48,32.82,32.37,32.53,85400,0.0,1.0
2013-01-24,33.17,33.24,32.35,32.52,130600,33.17,33.24,32.35,32.52,130600,0.0,1.0
2013-01-25,33.26,33.28,32.92,33.23,52800,33.26,33.28,32.92,33.23,52800,0.0,1.0
2013-01-28,33.59,33.75,32.97,33.25,71200,33.59,33.75,32.97,33.25,71200,0.0,1.0
2013-01-29,33.52,33.725,33.2,33.63,94300,33.52,33.725,33.2,33.63,94300,0.0,1.0
2013-01-30,33.73,34.69,33.53,33.57,132900,33.73,34.69,33.53,33.57,132900,0.0,1.0
2013-01-31,34.1,34.615,33.58,33.75,128700,34.1,34.615,33.58,33.75,128700,0.0,1.0
2013-02-01,33.98,34.36,33.85,34.33,71300,33.98,34.36,33.85,34.33,71300,0.0,1.0
2013-02-04,33.76,33.91,32.69,33.59,163700,33.76,33.91,32.69,33.59,163700,0.0,1.0
2013-02-05,33.79,33.94,33.41,33.84,49400,33.79,33.94,33.41,33.84,49400,0.0,1.0
2013-02-06,33.94,33.96,33.52,33.65,52200,33.94,33.96,33.52,33.65,52200,0.0,1.0
2013-02-07,33.71,33.95,33.34,33.85,43600,33.71,33.95,33.34,33.85,43600,0.0,1.0
2013-02-08,33.69,33.94,32.7,33.8,65900,33.69,33.94,32.7,33.8,65900,0.0,1.0
2013-02-11,34.01,34.12,33.63,33.68,29100,34.01,34.12,33.63,33.68,29100,0.0,1.0
2013-02-12,34.04,34.54,33.86,34.04,32900,34.04,34.54,33.86,34.04,32900,0.0,1.0
2013-02-13,34.95,34.98,34.03,34.03,62200,34.95,34.98,34.03,34.03,62200,0.0,1.0
2013-02-14,34.79,35.18,34.655,34.99,26500,34.79,35.18,34.655,34.99,26500,0.0,1.0
2013-02-15,34.74,35.0,34.58,35.0,75000,34.74,35.0,34.58,35.0,75000,0.0,1.0
2013-02-19,36.41,36.48,34.7,34.78,227600,36.41,36.48,34.7,34.78,227600,0.0,1.0
2013-02-20,35.45,37.0,35.2901,36.33,82800,35.45,37.0,35.2901,36.33,82800,0.0,1.0
2013-02-21,37.63,38.44,36.21,36.21,163900,37.63,38.44,36.21,36.21,163900,0.0,1.0
2013-02-22,38.18,38.18,37.65,37.96,108400,38.18,38.18,37.65,37.96,108400,0.0,1.0
2013-02-25,38.32,39.12,38.14,38.23,183400,38.32,39.12,38.14,38.23,183400,0.0,1.0
2013-02-26,38.4,38.68,38.14,38.45,135000,38.4,38.68,38.14,38.45,135000,0.0,1.0
2013-02-27,38.99,39.37,38.14,38.31,81000,38.99,39.37,38.14,38.31,81000,0.0,1.0
2013-02-28,39.19,39.75,38.914,38.97,100300,39.19,39.75,38.914,38.97,100300,0.0,1.0
2013-03-01,38.55,39.45,37.2,38.85,275500,38.55,39.45,37.2,38.85,275500,0.0,1.0
2013-03-04,37.92,38.09,36.44,36.87,403800,37.92,38.09,36.44,36.87,403800,0.0,1.0
2013-03-05,38.0,38.5,37.56,38.21,312500,38.0,38.5,37.56,38.21,312500,0.0,1.0
2013-03-06,38.06,38.61,37.58,38.01,86700,38.06,38.61,37.58,38.01,86700,0.0,1.0
2013-03-07,38.0,38.17,37.67,37.98,129200,38.0,38.17,37.67,37.98,129200,0.0,1.0
2013-03-08,38.43,38.56,37.8,38.12,245700,38.43,38.56,37.8,38.12,245700,0.0,1.0
2013-03-11,37.96,38.95,37.85,38.24,85100,37.96,38.95,37.85,38.24,85100,0.0,1.0
2013-03-12,38.38,38.41,37.57,37.85,73000,38.38,38.41,37.57,37.85,73000,0.0,1.0
2013-03-13,38.43,38.68,38.16,38.29,61200,38.43,38.68,38.16,38.29,61200,0.0,1.0
2013-03-14,38.61,38.87,38.2,38.5,82900,38.61,38.87,38.2,38.5,82900,0.0,1.0
2013-03-15,38.78,39.15,38.42,38.54,101500,38.78,39.15,38.42,38.54,101500,0.0,1.0
2013-03-18,38.75,39.26,38.39,38.42,59700,38.75,39.26,38.39,38.42,59700,0.0,1.0
2013-03-19,38.95,39.39,38.22,38.88,82800,38.95,39.39,38.22,38.88,82800,0.0,1.0
2013-03-20,39.31,39.36,38.9,39.03,39200,39.31,39.36,38.9,39.03,39200,0.0,1.0
2013-03-21,38.97,39.28,38.848,39.02,62400,38.97,39.28,38.848,39.02,62400,0.0,1.0
2013-03-22,39.44,39.56,38.9,39.14,59000,39.44,39.56,38.9,39.14,59000,0.0,1.0
2013-03-25,39.69,39.9,39.19,39.45,71300,39.69,39.9,39.19,39.45,71300,0.0,1.0
2013-03-26,39.95,40.0,39.4,39.93,163700,39.95,40.0,39.4,39.93,163700,0.0,1.0
2013-03-27,40.41,40.63,39.43,39.63,95900,40.41,40.63,39.43,39.63,95900,0.0,1.0
2013-03-28,40.32,41.01,39.85,40.53,105400,40.32,41.01,39.85,40.53,105400,0.0,1.0
2013-04-01,40.58,40.81,40.12,40.35,170000,40.58,40.81,40.12,40.35,170000,0.0,1.0
2013-04-02,40.89,41.2,40.41,40.82,97800,40.89,41.2,40.41,40.82,97800,0.0,1.0
2013-04-03,39.74,41.03,39.4801,41.03,54900,39.74,41.03,39.4801,41.03,54900,0.0,1.0
2013-04-04,39.98,40.28,39.61,39.74,95300,39.98,40.28,39.61,39.74,95300,0.0,1.0
2013-04-05,39.83,40.08,39.41,39.41,91000,39.83,40.08,39.41,39.41,91000,0.0,1.0
2013-04-08,39.68,40.0,39.26,40.0,39200,39.68,40.0,39.26,40.0,39200,0.0,1.0
2013-04-09,39.64,39.84,39.32,39.84,56500,39.64,39.84,39.32,39.84,56500,0.0,1.0
2013-04-10,41.66,42.02,39.65,39.65,126100,41.66,42.02,39.65,39.65,126100,0.0,1.0
2013-04-11,40.66,41.93,40.63,41.5,104900,40.66,41.93,40.63,41.5,104900,0.0,1.0
2013-04-12,40.28,40.77,40.1,40.4,99800,40.28,40.77,40.1,40.4,99800,0.0,1.0
2013-04-15,38.74,40.44,38.53,40.13,132100,38.74,40.44,38.53,40.13,132100,0.0,1.0
2013-04-16,40.96,40.98,38.96,38.96,169500,40.96,40.98,38.96,38.96,169500,0.0,1.0
2013-04-17,40.68,41.02,39.61,40.64,208700,40.68,41.02,39.61,40.64,208700,0.0,1.0
2013-04-18,41.0,41.46,40.55,40.67,219700,41.0,41.46,40.55,40.67,219700,0.0,1.0
2013-04-19,41.31,41.77,40.88,41.04,100600,41.31,41.77,40.88,41.04,100600,0.0,1.0
2013-04-22,40.79,41.32,40.38,41.0,66900,40.79,41.32,40.38,41.0,66900,0.0,1.0
2013-04-23,41.29,42.45,41.01,41.03,166800,41.29,42.45,41.01,41.03,166800,0.0,1.0
2013-04-24,41.18,41.93,40.64,41.17,134500,41.18,41.93,40.64,41.17,134500,0.0,1.0
2013-04-25,41.13,41.38,39.07,41.24,62600,41.13,41.38,39.07,41.24,62600,0.0,1.0
2013-04-26,41.56,43.47,41.47,41.58,139900,41.56,43.47,41.47,41.58,139900,0.0,1.0
2013-04-29,41.13,41.8,40.54,41.8,248200,41.13,41.8,40.54,41.8,248200,0.0,1.0
2013-04-30,41.78,41.94,40.78,41.0,194000,41.78,41.94,40.78,41.0,194000,0.0,1.0
2013-05-01,40.51,41.83,40.4201,41.58,181100,40.51,41.83,40.4201,41.58,181100,0.0,1.0
2013-05-02,40.93,41.47,40.68,40.68,75400,40.93,41.47,40.68,40.68,75400,0.0,1.0
2013-05-03,41.35,41.75,41.03,41.38,132400,41.35,41.75,41.03,41.38,132400,0.0,1.0
2013-05-06,41.01,41.59,40.87,41.25,87600,41.01,41.59,40.87,41.25,87600,0.0,1.0
2013-05-07,41.4,41.45,40.99,40.99,51200,41.4,41.45,40.99,40.99,51200,0.0,1.0
2013-05-08,41.33,41.6,40.9701,41.2,99900,41.33,41.6,40.9701,41.2,99900,0.0,1.0
2013-05-09,41.25,41.54,41.05,41.52,63600,41.25,41.54,41.05,41.52,63600,0.0,1.0
2013-05-10,42.01,42.12,41.25,41.37,54300,42.01,42.12,41.25,41.37,54300,0.0,1.0
2013-05-13,42.48,42.51,41.695,41.83,127900,42.48,42.51,41.695,41.83,127900,0.0,1.0
2013-05-14,43.05,43.12,42.31,42.44,121300,43.05,43.12,42.31,42.44,121300,0.0,1.0
2013-05-15,43.09,43.57,42.77,43.03,106300,43.09,43.57,42.77,43.03,106300,0.0,1.0
2013-05-16,43.07,43.38,42.58,43.01,138900,43.07,43.38,42.58,43.01,138900,0.0,1.0
2013-05-17,43.81,44.0,43.15,43.3,154300,43.81,44.0,43.15,43.3,154300,0.0,1.0
2013-05-20,43.84,44.01,43.55,43.75,62300,43.84,44.01,43.55,43.75,62300,0.0,1.0
2013-05-21,43.6,44.56,43.4,43.74,41200,43.6,44.56,43.4,43.74,41200,0.0,1.0
2013-05-22,42.97,44.4,42.73,43.55,69800,42.97,44.4,42.73,43.55,69800,0.0,1.0
2013-05-23,43.47,43.57,42.67,42.67,78500,43.47,43.57,42.67,42.67,78500,0.0,1.0
2013-05-24,43.44,43.52,42.87,43.48,50800,43.44,43.52,42.87,43.48,50800,0.0,1.0
2013-05-28,45.0,45.08,43.61,43.84,158200,45.0,45.08,43.61,43.84,158200,0.0,1.0
2013-05-29,44.71,44.98,44.37,44.86,94200,44.71,44.98,44.37,44.86,94200,0.0,1.0
2013-05-30,44.86,45.13,44.43,44.71,86900,44.86,45.13,44.43,44.71,86900,0.0,1.0
2013-05-31,44.71,45.356,44.44,44.59,79300,44.71,45.356,44.44,44.59,79300,0.0,1.0
2013-06-03,45.67,45.74,44.5,44.65,159800,45.67,45.74,44.5,44.65,159800,0.0,1.0
2013-06-04,45.31,46.12,44.75,45.61,95600,45.31,46.12,44.75,45.61,95600,0.0,1.0
2013-06-05,44.75,45.48,44.4,45.48,59500,44.75,45.48,44.4,45.48,59500,0.0,1.0
2013-06-06,44.3,45.246,44.16,44.85,65800,44.3,45.246,44.16,44.85,65800,0.0,1.0
2013-06-07,44.48,44.7,44.0549,44.67,62700,44.48,44.7,44.0549,44.67,62700,0.0,1.0
2013-06-10,44.49,44.66,44.111,44.66,79500,44.49,44.66,44.111,44.66,79500,0.0,1.0
2013-06-11,43.82,44.05,43.69,43.96,58100,43.82,44.05,43.69,43.96,58100,0.0,1.0
2013-06-12,43.48,43.95,43.28,43.95,47000,43.48,43.95,43.28,43.95,47000,0.0,1.0
2013-06-13,43.99,44.13,43.05,43.37,76400,43.99,44.13,43.05,43.37,76400,0.0,1.0
2013-06-14,44.08,44.14,43.56,44.05,147300,44.08,44.14,43.56,44.05,147300,0.0,1.0
2013-06-17,44.27,44.622,43.15,44.48,130600,44.27,44.622,43.15,44.48,130600,0.0,1.0
2013-06-18,44.3,44.5,43.92,44.25,132200,44.3,44.5,43.92,44.25,132200,0.0,1.0
2013-06-19,44.14,44.9,44.14,44.38,167900,44.14,44.9,44.14,44.38,167900,0.0,1.0
2013-06-20,43.76,44.525,43.62,43.74,67200,43.76,44.525,43.62,43.74,67200,0.0,1.0
2013-06-21,44.43,44.76,44.17,44.17,231300,44.43,44.76,44.17,44.17,231300,0.0,1.0
2013-06-24,44.28,44.93,44.21,44.25,133300,44.28,44.93,44.21,44.25,133300,0.0,1.0
2013-06-25,43.89,44.72,43.85,44.63,147700,43.89,44.72,43.85,44.63,147700,0.0,1.0
2013-06-26,44.14,44.6,43.86,44.08,215400,44.14,44.6,43.86,44.08,215400,0.0,1.0
2013-06-27,44.78,44.92,44.0301,44.0301,161300,44.78,44.92,44.0301,44.0301,161300,0.0,1.0
2013-06-28,46.24,46.48,44.27,45.03,1165000,46.24,46.48,44.27,45.03,1165000,0.0,1.0
2013-07-01,44.85,46.2,44.2,46.15,279600,44.85,46.2,44.2,46.15,279600,0.0,1.0
2013-07-02,44.75,45.51,44.33,44.9,215400,44.75,45.51,44.33,44.9,215400,0.0,1.0
2013-07-03,45.0,45.108,44.37,44.51,63300,45.0,45.108,44.37,44.51,63300,0.0,1.0
2013-07-05,45.25,45.7,44.7,45.7,76000,45.25,45.7,44.7,45.7,76000,0.0,1.0
2013-07-08,45.65,45.815,45.06,45.49,139700,45.65,45.815,45.06,45.49,139700,0.0,1.0
2013-07-09,45.95,46.15,45.59,45.8,179400,45.95,46.15,45.59,45.8,179400,0.0,1.0
2013-07-10,46.14,46.35,45.75,46.0,66900,46.14,46.35,45.75,46.0,66900,0.0,1.0
2013-07-11,46.66,47.07,46.185,46.46,86200,46.66,47.07,46.185,46.46,86200,0.0,1.0
2013-07-12,46.47,47.14,46.34,46.69,51200,46.47,47.14,46.34,46.69,51200,0.0,1.0
2013-07-15,46.81,47.36,46.168,46.37,58800,46.81,47.36,46.168,46.37,58800,0.0,1.0
2013-07-16,46.52,47.14,46.21,46.72,56600,46.52,47.14,46.21,46.72,56600,0.0,1.0
2013-07-17,46.33,47.4,45.89,46.59,106200,46.33,47.4,45.89,46.59,106200,0.0,1.0
2013-07-18,46.91,47.04,46.45,46.53,53100,46.91,47.04,46.45,46.53,53100,0.0,1.0
2013-07-19,46.95,47.0,46.65,46.94,52400,46.95,47.0,46.65,46.94,52400,0.0,1.0
2013-07-22,47.17,47.24,46.5,46.83,65500,47.17,47.24,46.5,46.83,65500,0.0,1.0
2013-07-23,47.04,47.7,46.61,47.7,77800,47.04,47.7,46.61,47.7,77800,0.0,1.0
2013-07-24,46.655,47.25,46.36,47.06,120000,46.655,47.25,46.36,47.06,120000,0.0,1.0
2013-07-25,46.89,47.15,46.44,47.15,97100,46.89,47.15,46.44,47.15,97100,0.0,1.0
2013-07-26,47.92,47.98,46.12,46.52,110500,47.92,47.98,46.12,46.52,110500,0.0,1.0
2013-07-29,47.14,48.14,46.47,47.7,137900,47.14,48.14,46.47,47.7,137900,0.0,1.0
2013-07-30,46.98,47.48,46.8,47.17,66100,46.98,47.48,46.8,47.17,66100,0.0,1.0
2013-07-31,50.94,59.39,47.0,50.0,291100,50.94,59.39,47.0,50.0,291100,0.0,1.0
2013-08-01,53.14,53.53,51.44,51.44,132400,53.14,53.53,51.44,51.44,132400,0.0,1.0
2013-08-02,53.0,53.73,52.55,52.78,114300,53.0,53.73,52.55,52.78,114300,0.0,1.0
2013-08-05,52.36,52.99,52.14,52.27,104500,52.36,52.99,52.14,52.27,104500,0.0,1.0
2013-08-06,52.2,52.4,51.77,52.26,51300,52.2,52.4,51.77,52.26,51300,0.0,1.0
2013-08-07,51.23,52.04,51.11,51.96,60500,51.23,52.04,51.11,51.96,60500,0.0,1.0
2013-08-08,50.68,51.5,50.6,51.3,74000,50.68,51.5,50.6,51.3,74000,0.0,1.0
2013-08-09,51.29,51.62,50.5,50.5,47100,51.29,51.62,50.5,50.5,47100,0.0,1.0
2013-08-12,51.41,51.45,51.18,51.22,49000,51.41,51.45,51.18,51.22,49000,0.0,1.0
2013-08-13,51.86,52.16,51.37,51.55,30000,51.86,52.16,51.37,51.55,30000,0.0,1.0
2013-08-14,52.6,52.69,51.54,51.71,84700,52.6,52.69,51.54,51.71,84700,0.0,1.0
2013-08-15,49.35,52.35,49.15,52.12,69300,49.35,52.35,49.15,52.12,69300,0.0,1.0
2013-08-16,50.02,50.29,48.74,49.03,72400,50.02,50.29,48.74,49.03,72400,0.0,1.0
2013-08-19,50.29,50.47,49.659,49.83,46100,50.29,50.47,49.659,49.83,46100,0.0,1.0
2013-08-20,50.34,50.38,49.77,50.27,28500,50.34,50.38,49.77,50.27,28500,0.0,1.0
2013-08-21,49.91,50.07,49.57,50.06,65700,49.91,50.07,49.57,50.06,65700,0.0,1.0
2013-08-22,50.23,50.6,49.71,50.1,100400,50.23,50.6,49.71,50.1,100400,0.0,1.0
2013-08-23,50.7,50.99,50.04,50.25,90700,50.7,50.99,50.04,50.25,90700,0.0,1.0
2013-08-26,49.96,50.97,49.72,50.65,62600,49.96,50.97,49.72,50.65,62600,0.0,1.0
2013-08-27,48.25,50.68,48.195,49.59,79000,48.25,50.68,48.195,49.59,79000,0.0,1.0
2013-08-28,48.36,48.75,47.8,48.12,59400,48.36,48.75,47.8,48.12,59400,0.0,1.0
2013-08-29,49.26,49.6,48.232,48.3,31000,49.26,49.6,48.232,48.3,31000,0.0,1.0
2013-08-30,47.6,49.57,47.42,49.08,59400,47.6,49.57,47.42,49.08,59400,0.0,1.0
2013-09-03,48.49,49.21,47.41,48.08,90700,48.49,49.21,47.41,48.08,90700,0.0,1.0
2013-09-04,48.05,49.085,47.89,48.52,67400,48.05,49.085,47.89,48.52,67400,0.0,1.0
2013-09-05,48.11,48.8,47.81,48.64,42800,48.11,48.8,47.81,48.64,42800,0.0,1.0
2013-09-06,47.98,48.644,47.25,47.98,49800,47.98,48.644,47.25,47.98,49800,0.0,1.0
2013-09-09,48.92,49.05,47.99,47.99,50700,48.92,49.05,47.99,47.99,50700,0.0,1.0
2013-09-10,50.4,50.54,48.61,48.99,87500,50.4,50.54,48.61,48.99,87500,0.0,1.0
2013-09-11,50.43,50.66,49.93,50.35,111500,50.43,50.66,49.93,50.35,111500,0.0,1.0
2013-09-12,50.15,50.56,49.705,50.1874,113200,50.15,50.56,49.705,50.1874,113200,0.0,1.0
2013-09-13,50.15,50.39,49.34,50.39,75600,50.15,50.39,49.34,50.39,75600,0.0,1.0
2013-09-16,50.48,51.33,50.35,50.63,98800,50.48,51.33,50.35,50.63,98800,0.0,1.0
2013-09-17,50.75,51.5684,50.23,50.48,86400,50.75,51.5684,50.23,50.48,86400,0.0,1.0
2013-09-18,52.21,52.32,50.62,50.62,74200,52.21,52.32,50.62,50.62,74200,0.0,1.0
2013-09-19,52.54,52.82,52.055,52.69,38800,52.54,52.82,52.055,52.69,38800,0.0,1.0
2013-09-20,51.67,53.03,51.6,52.49,161300,51.67,53.03,51.6,52.49,161300,0.0,1.0
2013-09-23,52.28,52.73,51.6801,51.87,105500,52.28,52.73,51.6801,51.87,105500,0.0,1.0
2013-09-24,52.17,52.88,51.51,52.37,144800,52.17,52.88,51.51,52.37,144800,0.0,1.0
2013-09-25,51.37,52.2925,51.26,52.07,92200,51.37,52.2925,51.26,52.07,92200,0.0,1.0
2013-09-26,52.51,52.6,51.46,51.99,63400,52.51,52.6,51.46,51.99,63400,0.0,1.0
2013-09-27,52.98,53.3399,52.62,52.8,97000,52.98,53.3399,52.62,52.8,97000,0.0,1.0
2013-09-30,52.61,53.249,51.41,52.35,130000,52.61,53.249,51.41,52.35,130000,0.0,1.0
2013-10-01,53.29,53.3,52.43,52.89,101400,53.29,53.3,52.43,52.89,101400,0.0,1.0
2013-10-02,53.03,53.19,52.75,53.0,151800,53.03,53.19,52.75,53.0,151800,0.0,1.0
2013-10-03,52.96,53.12,52.78,53.0,221000,52.96,53.12,52.78,53.0,221000,0.0,1.0
2013-10-04,53.09,53.3,53.01,53.03,45400,53.09,53.3,53.01,53.03,45400,0.0,1.0
2013-10-07,52.86,53.115,52.77,52.89,149900,52.86,53.115,52.77,52.89,149900,0.0,1.0
2013-10-08,52.89,53.34,52.61,52.89,185100,52.89,53.34,52.61,52.89,185100,0.0,1.0
2013-10-09,53.34,53.56,52.77,53.19,146900,53.34,53.56,52.77,53.19,146900,0.0,1.0
2013-10-10,55.06,55.18,53.81,54.08,93100,55.06,55.18,53.81,54.08,93100,0.0,1.0
2013-10-11,55.81,55.99,54.68,55.05,180400,55.81,55.99,54.68,55.05,180400,0.0,1.0
2013-10-14,55.43,55.66,54.57,55.66,91300,55.43,55.66,54.57,55.66,91300,0.0,1.0
2013-10-15,54.96,55.52,54.67,55.45,106100,54.96,55.52,54.67,55.45,106100,0.0,1.0
2013-10-16,56.59,56.65,55.255,55.43,77400,56.59,56.65,55.255,55.43,77400,0.0,1.0
2013-10-17,58.02,58.04,56.25,56.48,97900,58.02,58.04,56.25,56.48,97900,0.0,1.0
2013-10-18,58.44,59.1,57.735,58.61,149600,58.44,59.1,57.735,58.61,149600,0.0,1.0
2013-10-21,57.8,58.8075,57.6,58.66,134600,57.8,58.8075,57.6,58.66,134600,0.0,1.0
2013-10-22,58.13,58.28,57.56,57.86,117500,58.13,58.28,57.56,57.86,117500,0.0,1.0
2013-10-23,58.89,59.27,57.78,57.99,55500,58.89,59.27,57.78,57.99,55500,0.0,1.0
2013-10-24,58.9,59.41,58.27,58.89,53300,58.9,59.41,58.27,58.89,53300,0.0,1.0
2013-10-25,58.0,59.01,57.82,59.0,88700,58.0,59.01,57.82,59.0,88700,0.0,1.0
2013-10-28,57.99,58.17,57.5,58.11,44400,57.99,58.17,57.5,58.11,44400,0.0,1.0
2013-10-29,58.46,58.67,57.4675,58.19,53700,58.46,58.67,57.4675,58.19,53700,0.0,1.0
2013-10-30,58.9,58.94,57.63,58.54,77700,58.9,58.94,57.63,58.54,77700,0.0,1.0
2013-10-31,58.57,59.25,58.354,59.02,87200,58.57,59.25,58.354,59.02,87200,0.0,1.0
2013-11-01,57.35,58.59,56.45,58.46,107600,57.35,58.59,56.45,58.46,107600,0.0,1.0
2013-11-04,58.87,59.2199,57.2001,57.5,202300,58.87,59.2199,57.2001,57.5,202300,0.0,1.0
2013-11-05,60.0,60.445,58.12,58.44,182400,60.0,60.445,58.12,58.44,182400,0.0,1.0
2013-11-06,58.48,61.01,57.45,60.49,356300,58.48,61.01,57.45,60.49,356300,0.0,1.0
2013-11-07,56.29,57.99,55.97,57.99,253500,56.29,57.99,55.97,57.99,253500,0.0,1.0
2013-11-08,58.22,58.34,56.13,56.24,146600,58.22,58.34,56.13,56.24,146600,0.0,1.0
2013-11-11,57.43,58.68,57.31,57.87,99900,57.43,58.68,57.31,57.87,99900,0.0,1.0
2013-11-12,59.35,59.89,56.9,57.41,113400,59.35,59.89,56.9,57.41,113400,0.0,1.0
2013-11-13,59.46,59.66,58.71,59.09,56800,59.46,59.66,58.71,59.09,56800,0.0,1.0
2013-11-14,58.35,59.622,58.28,59.29,60100,58.35,59.622,58.28,59.29,60100,0.0,1.0
2013-11-15,58.65,59.43,58.12,58.28,116100,58.65,59.43,58.12,58.28,116100,0.0,1.0
2013-11-18,58.28,59.57,58.14,58.99,63500,58.28,59.57,58.14,58.99,63500,0.0,1.0
2013-11-19,57.27,58.8,57.07,58.17,150900,57.27,58.8,57.07,58.17,150900,0.0,1.0
2013-11-20,56.04,57.55,55.69,57.27,205500,56.04,57.55,55.69,57.27,205500,0.0,1.0
2013-11-21,55.99,56.5,55.41,56.12,331500,55.99,56.5,55.41,56.12,331500,0.0,1.0
2013-11-22,55.69,56.36,55.185,55.92,258900,55.69,56.36,55.185,55.92,258900,0.0,1.0
2013-11-25,56.78,56.91,55.3901,55.9,231200,56.78,56.91,55.3901,55.9,231200,0.0,1.0
2013-11-26,57.58,57.83,56.266,56.78,167600,57.58,57.83,56.266,56.78,167600,0.0,1.0
2013-11-27,59.04,59.31,57.458,57.89,189500,59.04,59.31,57.458,57.89,189500,0.0,1.0
2013-11-29,59.44,59.73,58.94,59.41,66600,59.44,59.73,58.94,59.41,66600,0.0,1.0
2013-12-02,60.96,61.08,59.3,59.3,344200,60.96,61.08,59.3,59.3,344200,0.0,1.0
2013-12-03,60.83,61.12,60.55,60.96,207800,60.83,61.12,60.55,60.96,207800,0.0,1.0
2013-12-04,60.61,61.23,60.1601,60.64,167200,60.61,61.23,60.1601,60.64,167200,0.0,1.0
2013-12-05,60.07,60.78,59.9,60.6,82300,60.07,60.78,59.9,60.6,82300,0.0,1.0
2013-12-06,60.44,61.15,60.15,60.71,103500,60.44,61.15,60.15,60.71,103500,0.0,1.0
2013-12-09,60.98,61.06,59.62,60.32,167000,60.98,61.06,59.62,60.32,167000,0.0,1.0
2013-12-10,60.87,61.59,60.21,61.05,251200,60.87,61.59,60.21,61.05,251200,0.0,1.0
2013-12-11,60.1,61.49,59.97,60.92,178100,60.1,61.49,59.97,60.92,178100,0.0,1.0
2013-12-12,60.51,61.22,59.724,60.04,131500,60.51,61.22,59.724,60.04,131500,0.0,1.0
2013-12-13,60.5,60.93,59.79,60.5,110200,60.5,60.93,59.79,60.5,110200,0.0,1.0
2013-12-16,61.34,61.47,60.284,60.8,128500,61.34,61.47,60.284,60.8,128500,0.0,1.0
2013-12-17,62.26,62.48,60.9484,61.44,126100,62.26,62.48,60.9484,61.44,126100,0.0,1.0
2013-12-18,62.05,62.64,61.2,62.52,106800,62.05,62.64,61.2,62.52,106800,0.0,1.0
2013-12-19,61.0,62.19,60.92,61.92,52700,61.0,62.19,60.92,61.92,52700,0.0,1.0
2013-12-20,63.84,64.03,60.384,61.3,301300,63.84,64.03,60.384,61.3,301300,0.0,1.0
2013-12-23,64.33,65.28,61.88,64.31,188600,64.33,65.28,61.88,64.31,188600,0.0,1.0
2013-12-24,63.25,65.1199,63.06,64.37,88800,63.25,65.1199,63.06,64.37,88800,0.0,1.0
2013-12-26,63.15,63.9,62.65,63.37,142100,63.15,63.9,62.65,63.37,142100,0.0,1.0
2013-12-27,62.6,63.45,61.8,63.45,86100,62.6,63.45,61.8,63.45,86100,0.0,1.0
2013-12-30,61.89,62.72,61.58,62.72,116200,61.89,62.72,61.58,62.72,116200,0.0,1.0
2013-12-31,62.67,64.42,61.98,61.98,189200,62.67,64.42,61.98,61.98,189200,0.0,1.0
2014-01-02,60.73,62.55,59.64,62.55,121800,60.73,62.55,59.64,62.55,121800,0.0,1.0
2014-01-03,61.2,61.61,60.84,60.87,65600,61.2,61.61,60.84,60.87,65600,0.0,1.0
2014-01-06,61.27,61.95,61.13,61.41,99300,61.27,61.95,61.13,61.41,99300,0.0,1.0
2014-01-07,61.85,62.13,61.37,61.37,99000,61.85,62.13,61.37,61.37,99000,0.0,1.0
2014-01-08,61.4,61.93,60.72,61.64,141700,61.4,61.93,60.72,61.64,141700,0.0,1.0
2014-01-09,60.78,61.67,60.59,61.67,87800,60.78,61.67,60.59,61.67,87800,0.0,1.0
2014-01-10,61.41,61.49,60.0,60.83,93800,61.41,61.49,60.0,60.83,93800,0.0,1.0
2014-01-13,59.77,61.19,59.27,61.04,63600,59.77,61.19,59.27,61.04,63600,0.0,1.0
2014-01-14,60.56,61.05,59.93,59.93,74100,60.56,61.05,59.93,59.93,74100,0.0,1.0
2014-01-15,61.64,61.79,60.63,60.63,168900,61.64,61.79,60.63,60.63,168900,0.0,1.0
2014-01-16,62.05,62.35,61.27,61.37,105200,62.05,62.35,61.27,61.37,105200,0.0,1.0
2014-01-17,62.17,62.615,61.79,62.15,99600,62.17,62.615,61.79,62.15,99600,0.0,1.0
2014-01-21,62.76,63.32,62.12,62.46,121100,62.76,63.32,62.12,62.46,121100,0.0,1.0
2014-01-22,69.97,70.08,64.81,65.5,498100,69.97,70.08,64.81,65.5,498100,0.0,1.0
2014-01-23,68.17,70.05,67.81,69.96,575600,68.17,70.05,67.81,69.96,575600,0.0,1.0
2014-01-24,66.08,68.135,65.476,67.51,470100,66.08,68.135,65.476,67.51,470100,0.0,1.0
2014-01-27,66.11,67.1,65.39,66.48,393200,66.11,67.1,65.39,66.48,393200,0.0,1.0
2014-01-28,66.79,67.0999,66.0,66.12,357400,66.79,67.0999,66.0,66.12,357400,0.0,1.0
2014-01-29,65.16,67.49,63.94,66.36,346700,65.16,67.49,63.94,66.36,346700,0.0,1.0
2014-01-30,66.89,67.19,65.49,65.81,389600,66.89,67.19,65.49,65.81,389600,0.0,1.0
2014-01-31,66.24,67.1199,66.06,66.11,205300,66.24,67.1199,66.06,66.11,205300,0.0,1.0
2014-02-03,64.11,66.77,63.12,66.09,166900,64.11,66.77,63.12,66.09,166900,0.0,1.0
2014-02-04,65.02,65.71,63.63,64.62,125700,65.02,65.71,63.63,64.62,125700,0.0,1.0
2014-02-05,65.13,65.74,63.79,65.0,126400,65.13,65.74,63.79,65.0,126400,0.0,1.0
2014-02-06,65.13,66.1058,64.41,65.5,150000,65.13,66.1058,64.41,65.5,150000,0.0,1.0
2014-02-07,65.15,65.63,64.4125,65.13,77200,65.15,65.63,64.4125,65.13,77200,0.0,1.0
2014-02-10,65.18,65.84,63.48,65.26,141600,65.18,65.84,63.48,65.26,141600,0.0,1.0
2014-02-11,64.56,66.5,63.97,65.38,135500,64.56,66.5,63.97,65.38,135500,0.0,1.0
2014-02-12,65.17,65.47,64.14,64.79,103000,65.17,65.47,64.14,64.79,103000,0.0,1.0
2014-02-13,68.16,68.68,64.7,64.7,173200,68.16,68.68,64.7,64.7,173200,0.0,1.0
2014-02-14,67.5,68.17,67.0,68.17,145200,67.5,68.17,67.0,68.17,145200,0.0,1.0
2014-02-18,68.43,69.03,67.24,67.39,188000,68.43,69.03,67.24,67.39,188000,0.0,1.0
2014-02-19,67.5,68.47,67.27,67.99,234900,67.5,68.47,67.27,67.99,234900,0.0,1.0
2014-02-20,66.37,68.2,66.2875,67.76,162800,66.37,68.2,66.2875,67.76,162800,0.0,1.0
2014-02-21,66.06,66.41,65.464,66.37,157800,66.06,66.41,65.464,66.37,157800,0.0,1.0
2014-02-24,66.1,67.17,65.84,65.96,148600,66.1,67.17,65.84,65.96,148600,0.0,1.0
2014-02-25,65.58,66.58,65.22,66.58,146100,65.58,66.58,65.22,66.58,146100,0.0,1.0
2014-02-26,67.64,70.41,65.87,69.76,466300,67.64,70.41,65.87,69.76,466300,0.0,1.0
2014-02-27,66.75,67.22,66.18,67.21,244800,66.75,67.22,66.18,67.21,244800,0.0,1.0
2014-02-28,66.17,67.47,65.61,66.43,186200,66.17,67.47,65.61,66.43,186200,0.0,1.0
2014-03-03,66.76,67.14,65.02,65.52,235200,66.76,67.14,65.02,65.52,235200,0.0,1.0
2014-03-04,67.33,67.7,66.6401,67.5,319700,67.33,67.7,66.6401,67.5,319700,0.0,1.0
2014-03-05,66.94,67.49,66.41,67.2,191600,66.94,67.49,66.41,67.2,191600,0.0,1.0
2014-03-06,67.2,67.525,66.51,66.79,155100,67.2,67.525,66.51,66.79,155100,0.0,1.0
2014-03-07,67.57,67.76,66.91,67.41,164200,67.57,67.76,66.91,67.41,164200,0.0,1.0
2014-03-10,67.29,67.843,66.9,67.32,118700,67.29,67.843,66.9,67.32,118700,0.0,1.0
2014-03-11,66.79,67.57,66.65,67.57,160400,66.79,67.57,66.65,67.57,160400,0.0,1.0
2014-03-12,66.36,66.36,65.68,65.99,111700,66.36,66.36,65.68,65.99,111700,0.0,1.0
2014-03-13,64.68,66.4,64.3301,66.4,97400,64.68,66.4,64.3301,66.4,97400,0.0,1.0
2014-03-14,65.11,65.5,63.594,64.28,141200,65.11,65.5,63.594,64.28,141200,0.0,1.0
2014-03-17,66.05,66.57,64.71,65.39,175500,66.05,66.57,64.71,65.39,175500,0.0,1.0
2014-03-18,66.34,66.63,65.58,66.15,65000,66.34,66.63,65.58,66.15,65000,0.0,1.0
2014-03-19,66.48,67.11,65.98,66.41,121700,66.48,67.11,65.98,66.41,121700,0.0,1.0
2014-03-20,67.08,67.66,66.02,66.2,98100,67.08,67.66,66.02,66.2,98100,0.0,1.0
2014-03-21,65.65,67.46,65.56,67.46,138500,65.65,67.46,65.56,67.46,138500,0.0,1.0
2014-03-24,64.74,66.2025,63.71,65.82,108600,64.74,66.2025,63.71,65.82,108600,0.0,1.0
2014-03-25,64.88,65.42,63.87,65.19,95900,64.88,65.42,63.87,65.19,95900,0.0,1.0
2014-03-26,63.52,65.7,63.391,65.5,83800,63.52,65.7,63.391,65.5,83800,0.0,1.0
2014-03-27,62.66,63.69,62.08,63.39,84600,62.66,63.69,62.08,63.39,84600,0.0,1.0
2014-03-28,62.17,63.892,62.08,62.63,89200,62.17,63.892,62.08,62.63,89200,0.0,1.0
2014-03-31,63.38,63.94,62.29,62.71,245400,63.38,63.94,62.29,62.71,245400,0.0,1.0
2014-04-01,63.59,64.1,62.5,63.52,321900,63.59,64.1,62.5,63.52,321900,0.0,1.0
2014-04-02,63.69,64.14,63.11,63.67,96000,63.69,64.14,63.11,63.67,96000,0.0,1.0
2014-04-03,62.9,63.85,62.58,63.53,98600,62.9,63.85,62.58,63.53,98600,0.0,1.0
2014-04-04,60.76,63.69,59.857,63.35,193300,60.76,63.69,59.857,63.35,193300,0.0,1.0
2014-04-07,60.32,61.015,59.57,60.33,248800,60.32,61.015,59.57,60.33,248800,0.0,1.0
2014-04-08,60.49,61.03,59.5604,60.55,265300,60.49,61.03,59.5604,60.55,265300,0.0,1.0
2014-04-09,61.25,61.4,60.47,60.67,272400,61.25,61.4,60.47,60.67,272400,0.0,1.0
2014-04-10,59.31,61.7,58.68,61.27,134100,59.31,61.7,58.68,61.27,134100,0.0,1.0
2014-04-11,57.82,60.02,57.261,58.77,153400,57.82,60.02,57.261,58.77,153400,0.0,1.0
2014-04-14,57.76,59.21,57.19,58.51,130800,57.76,59.21,57.19,58.51,130800,0.0,1.0
2014-04-15,59.12,59.39,57.43,57.99,457900,59.12,59.39,57.43,57.99,457900,0.0,1.0
2014-04-16,60.23,60.29,58.41,59.76,206800,60.23,60.29,58.41,59.76,206800,0.0,1.0
2014-04-17,61.53,62.36,59.674,60.23,131500,61.53,62.36,59.674,60.23,131500,0.0,1.0
2014-04-21,62.14,62.18,61.052,61.64,179700,62.14,62.18,61.052,61.64,179700,0.0,1.0
2014-04-22,62.12,62.895,61.995,62.06,97100,62.12,62.895,61.995,62.06,97100,0.0,1.0
2014-04-23,62.52,62.81,57.18,62.14,147700,62.52,62.81,57.18,62.14,147700,0.0,1.0
2014-04-24,62.6,62.95,61.8225,62.73,180100,62.6,62.95,61.8225,62.73,180100,0.0,1.0
2014-04-25,62.52,62.82,62.027,62.23,238500,62.52,62.82,62.027,62.23,238500,0.0,1.0
2014-04-28,62.6,63.33,61.5,62.88,422700,62.6,63.33,61.5,62.88,422700,0.0,1.0
2014-04-29,62.57,63.0,62.21,62.82,243700,62.57,63.0,62.21,62.82,243700,0.0,1.0
2014-04-30,71.2,71.46,65.0,66.47,767000,71.2,71.46,65.0,66.47,767000,0.0,1.0
2014-05-01,68.61,71.67,67.4203,70.79,388600,68.61,71.67,67.4203,70.79,388600,0.0,1.0
2014-05-02,67.9,69.56,66.26,68.94,238400,67.9,69.56,66.26,68.94,238400,0.0,1.0
2014-05-05,68.0,68.3,66.83,67.57,160600,68.0,68.3,66.83,67.57,160600,0.0,1.0
2014-05-06,67.36,68.18,67.08,67.57,121500,67.36,68.18,67.08,67.57,121500,0.0,1.0
2014-05-07,68.14,68.32,66.43,67.76,145200,68.14,68.32,66.43,67.76,145200,0.0,1.0
2014-05-08,66.9,69.0,66.8,67.85,102100,66.9,69.0,66.8,67.85,102100,0.0,1.0
2014-05-09,65.76,67.6,65.4535,66.59,189600,65.76,67.6,65.4535,66.59,189600,0.0,1.0
2014-05-12,68.05,68.23,65.8,66.31,205300,68.05,68.23,65.8,66.31,205300,0.0,1.0
2014-05-13,66.77,68.81,66.66,68.05,295500,66.77,68.81,66.66,68.05,295500,0.0,1.0
2014-05-14,65.39,66.75,65.23,66.52,144900,65.39,66.75,65.23,66.52,144900,0.0,1.0
2014-05-15,65.01,65.77,63.73,64.89,94700,65.01,65.77,63.73,64.89,94700,0.0,1.0
2014-05-16,65.88,65.95,64.92,64.94,95700,65.88,65.95,64.92,64.94,95700,0.0,1.0
2014-05-19,66.97,67.12,65.62,65.75,81400,66.97,67.12,65.62,65.75,81400,0.0,1.0
2014-05-20,66.39,67.19,65.86,66.74,150600,66.39,67.19,65.86,66.74,150600,0.0,1.0
2014-05-21,66.39,67.16,65.91,66.55,110200,66.39,67.16,65.91,66.55,110200,0.0,1.0
2014-05-22,67.54,67.67,65.69,66.36,134800,67.54,67.67,65.69,66.36,134800,0.0,1.0
2014-05-23,67.96,68.09,65.865,67.63,111300,67.96,68.09,65.865,67.63,111300,0.0,1.0
2014-05-27,67.78,68.63,66.8,68.63,143300,67.78,68.63,66.8,68.63,143300,0.0,1.0
2014-05-28,67.59,68.24,67.21,67.6,52700,67.59,68.24,67.21,67.6,52700,0.0,1.0
2014-05-29,67.57,67.85,66.65,67.69,85100,67.57,67.85,66.65,67.69,85100,0.0,1.0
2014-05-30,67.88,68.2,66.9001,67.62,87100,67.88,68.2,66.9001,67.62,87100,0.0,1.0
2014-06-02,67.97,68.71,66.5925,67.88,163400,67.97,68.71,66.5925,67.88,163400,0.0,1.0
2014-06-03,67.72,68.7,67.1,67.54,141500,67.72,68.7,67.1,67.54,141500,0.0,1.0
2014-06-04,67.36,67.702,66.44,67.51,117400,67.36,67.702,66.44,67.51,117400,0.0,1.0
2014-06-05,68.17,68.39,66.66,67.57,132500,68.17,68.39,66.66,67.57,132500,0.0,1.0
2014-06-06,68.69,68.89,68.0,68.55,164400,68.69,68.89,68.0,68.55,164400,0.0,1.0
2014-06-09,69.3,69.5,68.3,68.45,191300,69.3,69.5,68.3,68.45,191300,0.0,1.0
2014-06-10,69.09,69.49,68.66,69.02,89500,69.09,69.49,68.66,69.02,89500,0.0,1.0
2014-06-11,69.06,69.42,68.52,68.59,76600,69.06,69.42,68.52,68.59,76600,0.0,1.0
2014-06-12,68.51,69.29,68.19,68.75,63800,68.51,69.29,68.19,68.75,63800,0.0,1.0
2014-06-13,68.97,69.77,68.35,68.85,89500,68.97,69.77,68.35,68.85,89500,0.0,1.0
2014-06-16,68.99,69.42,68.22,68.85,102500,68.99,69.42,68.22,68.85,102500,0.0,1.0
2014-06-17,68.83,70.217,68.36,69.01,73400,68.83,70.217,68.36,69.01,73400,0.0,1.0
2014-06-18,68.93,69.19,68.04,68.66,56100,68.93,69.19,68.04,68.66,56100,0.0,1.0
2014-06-19,68.58,69.13,68.28,69.13,103100,68.58,69.13,68.28,69.13,103100,0.0,1.0
2014-06-20,70.45,70.74,68.32,68.93,192200,70.45,70.74,68.32,68.93,192200,0.0,1.0
2014-06-23,70.24,70.54,69.42,70.54,73400,70.24,70.54,69.42,70.54,73400,0.0,1.0
2014-06-24,70.67,71.87,69.77,69.81,152400,70.67,71.87,69.77,69.81,152400,0.0,1.0
2014-06-25,71.05,71.57,70.276,70.55,84500,71.05,71.57,70.276,70.55,84500,0.0,1.0
2014-06-26,70.26,71.13,69.67,71.13,78200,70.26,71.13,69.67,71.13,78200,0.0,1.0
2014-06-27,70.05,70.33,69.62,69.84,191200,70.05,70.33,69.62,69.84,191200,0.0,1.0
2014-06-30,70.82,72.065,69.58,69.97,168600,70.82,72.065,69.58,69.97,168600,0.0,1.0
2014-07-01,71.29,72.66,70.89,70.89,153800,71.29,72.66,70.89,70.89,153800,0.0,1.0
2014-07-02,70.12,71.74,69.8,71.16,137800,70.12,71.74,69.8,71.16,137800,0.0,1.0
2014-07-03,70.51,70.945,70.11,70.24,102300,70.51,70.945,70.11,70.24,102300,0.0,1.0
2014-07-07,69.37,70.44,69.0456,70.44,81100,69.37,70.44,69.0456,70.44,81100,0.0,1.0
2014-07-08,68.13,69.2679,67.53,69.17,117400,68.13,69.2679,67.53,69.17,117400,0.0,1.0
2014-07-09,67.93,68.63,67.71,68.46,80500,67.93,68.63,67.71,68.46,80500,0.0,1.0
2014-07-10,66.8,67.21,66.01,66.63,158900,66.8,67.21,66.01,66.63,158900,0.0,1.0
2014-07-11,66.3,66.84,65.9232,66.61,82100,66.3,66.84,65.9232,66.61,82100,0.0,1.0
2014-07-14,66.48,66.96,66.09,66.96,75300,66.48,66.96,66.09,66.96,75300,0.0,1.0
2014-07-15,65.95,66.93,65.22,66.34,169400,65.95,66.93,65.22,66.34,169400,0.0,1.0
2014-07-16,65.7,66.58,65.12,66.5,99400,65.7,66.58,65.12,66.5,99400,0.0,1.0
2014-07-17,64.1,65.6,63.74,65.38,161300,64.1,65.6,63.74,65.38,161300,0.0,1.0
2014-07-18,66.09,66.37,63.97,63.97,80700,66.09,66.37,63.97,63.97,80700,0.0,1.0
2014-07-21,64.96,65.9,64.6,65.9,95400,64.96,65.9,64.6,65.9,95400,0.0,1.0
2014-07-22,65.5,65.66,65.0,65.36,54200,65.5,65.66,65.0,65.36,54200,0.0,1.0
2014-07-23,65.54,66.26,65.23,65.64,57200,65.54,66.26,65.23,65.64,57200,0.0,1.0
2014-07-24,65.33,65.91,64.75,65.59,108600,65.33,65.91,64.75,65.59,108600,0.0,1.0
2014-07-25,64.65,65.06,64.07,64.79,120900,64.65,65.06,64.07,64.79,120900,0.0,1.0
2014-07-28,64.62,64.88,63.76,64.72,107500,64.62,64.88,63.76,64.72,107500,0.0,1.0
2014-07-29,65.91,66.49,64.16,64.96,256700,65.91,66.49,64.16,64.96,256700,0.0,1.0
2014-07-30,62.36,67.5,62.18,67.5,715100,62.36,67.5,62.18,67.5,715100,0.0,1.0
2014-07-31,60.44,62.0,60.14,61.66,245000,60.44,62.0,60.14,61.66,245000,0.0,1.0
2014-08-01,60.45,60.61,59.67,60.43,148900,60.45,60.61,59.67,60.43,148900,0.0,1.0
2014-08-04,60.82,61.19,60.19,60.71,210600,60.82,61.19,60.19,60.71,210600,0.0,1.0
2014-08-05,62.29,62.32,60.4675,60.59,146100,62.29,62.32,60.4675,60.59,146100,0.0,1.0
2014-08-06,62.81,63.07,62.0,62.0,161500,62.81,63.07,62.0,62.0,161500,0.0,1.0
2014-08-07,63.31,63.41,62.81,62.99,230800,63.31,63.41,62.81,62.99,230800,0.0,1.0
2014-08-08,63.81,64.17,63.27,63.37,147900,63.81,64.17,63.27,63.37,147900,0.0,1.0
2014-08-11,63.89,64.99,63.76,64.08,200800,63.89,64.99,63.76,64.08,200800,0.0,1.0
2014-08-12,63.5,63.9851,63.06,63.45,124600,63.5,63.9851,63.06,63.45,124600,0.0,1.0
2014-08-13,63.3,63.95,63.25,63.78,98300,63.3,63.95,63.25,63.78,98300,0.0,1.0
2014-08-14,63.0,63.72,62.83,63.29,123800,63.0,63.72,62.83,63.29,123800,0.0,1.0
2014-08-15,63.02,63.66,61.91,63.56,145300,63.02,63.66,61.91,63.56,145300,0.0,1.0
2014-08-18,63.1,63.6,62.8,63.6,137100,63.1,63.6,62.8,63.6,137100,0.0,1.0
2014-08-19,63.31,63.66,63.1,63.12,51300,63.31,63.66,63.1,63.12,51300,0.0,1.0
2014-08-20,63.28,63.84,62.64,63.15,83300,63.28,63.84,62.64,63.15,83300,0.0,1.0
2014-08-21,63.19,63.86,62.44,63.11,81800,63.19,63.86,62.44,63.11,81800,0.0,1.0
2014-08-22,63.49,64.14,62.81,63.06,123800,63.49,64.14,62.81,63.06,123800,0.0,1.0
2014-08-25,63.46,64.44,63.215,63.78,63900,63.46,64.44,63.215,63.78,63900,0.0,1.0
2014-08-26,63.39,63.954,63.15,63.54,81700,63.39,63.954,63.15,63.54,81700,0.0,1.0
2014-08-27,61.67,63.2,61.56,63.19,189300,61.67,63.2,61.56,63.19,189300,0.0,1.0
2014-08-28,60.68,61.49,60.51,61.49,152200,60.68,61.49,60.51,61.49,152200,0.0,1.0
2014-08-29,60.48,60.9,60.0,60.9,177000,60.48,60.9,60.0,60.9,177000,0.0,1.0
2014-09-02,60.58,60.87,60.02,60.65,266400,60.58,60.87,60.02,60.65,266400,0.0,1.0
2014-09-03,60.69,60.87,60.33,60.75,131800,60.69,60.87,60.33,60.75,131800,0.0,1.0
2014-09-04,62.66,62.78,60.41,60.69,206700,62.66,62.78,60.41,60.69,206700,0.0,1.0
2014-09-05,63.0,63.76,61.9532,62.75,1001100,63.0,63.76,61.9532,62.75,1001100,0.0,1.0
2014-09-08,62.79,63.77,62.35,63.1,280800,62.79,63.77,62.35,63.1,280800,0.0,1.0
2014-09-09,62.44,63.415,62.39,62.5,280600,62.44,63.415,62.39,62.5,280600,0.0,1.0
2014-09-10,63.38,63.9,62.42,62.62,132900,63.38,63.9,62.42,62.62,132900,0.0,1.0
2014-09-11,65.04,65.25,62.85,63.03,302500,65.04,65.25,62.85,63.03,302500,0.0,1.0
2014-09-12,64.72,65.28,63.95,64.96,170200,64.72,65.28,63.95,64.96,170200,0.0,1.0
2014-09-15,64.35,65.562,64.09,64.83,281100,64.35,65.562,64.09,64.83,281100,0.0,1.0
2014-09-16,63.61,64.7899,63.23,64.18,157800,63.61,64.7899,63.23,64.18,157800,0.0,1.0
2014-09-17,63.79,64.51,63.15,63.55,169700,63.79,64.51,63.15,63.55,169700,0.0,1.0
2014-09-18,63.87,64.11,63.38,63.99,198900,63.87,64.11,63.38,63.99,198900,0.0,1.0
2014-09-19,62.5,63.98,62.265,63.98,277700,62.5,63.98,62.265,63.98,277700,0.0,1.0
2014-09-22,62.41,62.6997,62.0,62.26,123800,62.41,62.6997,62.0,62.26,123800,0.0,1.0
2014-09-23,62.26,62.81,62.15,62.2,284600,62.26,62.81,62.15,62.2,284600,0.0,1.0
2014-09-24,62.38,62.61,61.85,62.29,227300,62.38,62.61,61.85,62.29,227300,0.0,1.0
2014-09-25,61.06,62.5,60.37,62.22,158600,61.06,62.5,60.37,62.22,158600,0.0,1.0
2014-09-26,61.09,61.235,60.01,61.07,127400,61.09,61.235,60.01,61.07,127400,0.0,1.0
2014-09-29,62.03,62.11,60.44,60.44,208000,62.03,62.11,60.44,60.44,208000,0.0,1.0
2014-09-30,60.97,62.38,60.93,61.98,282700,60.97,62.38,60.93,61.98,282700,0.0,1.0
2014-10-01,60.5,61.3,59.54,61.0,234500,60.5,61.3,59.54,61.0,234500,0.0,1.0
2014-10-02,61.07,61.41,60.055,60.52,83400,61.07,61.41,60.055,60.52,83400,0.0,1.0
2014-10-03,61.95,62.5,61.47,61.68,164600,61.95,62.5,61.47,61.68,164600,0.0,1.0
2014-10-06,61.66,62.35,61.51,62.0,117000,61.66,62.35,61.51,62.0,117000,0.0,1.0
2014-10-07,60.58,61.75,60.48,61.52,100100,60.58,61.75,60.48,61.52,100100,0.0,1.0
2014-10-08,61.97,62.08,60.21,60.52,345900,61.97,62.08,60.21,60.52,345900,0.0,1.0
2014-10-09,61.69,62.568,60.863,61.79,296300,61.69,62.568,60.863,61.79,296300,0.0,1.0
2014-10-10,61.23,62.88,60.88,61.43,210900,61.23,62.88,60.88,61.43,210900,0.0,1.0
2014-10-13,61.75,63.0,60.773,61.14,236900,61.75,63.0,60.773,61.14,236900,0.0,1.0
2014-10-14,61.5,63.0225,61.28,62.31,334100,61.5,63.0225,61.28,62.31,334100,0.0,1.0
2014-10-15,61.97,62.24,60.22,60.72,291000,61.97,62.24,60.22,60.72,291000,0.0,1.0
2014-10-16,61.41,61.83,60.34,61.15,267000,61.41,61.83,60.34,61.15,267000,0.0,1.0
2014-10-17,61.51,62.33,60.7,62.22,242600,61.51,62.33,60.7,62.22,242600,0.0,1.0
2014-10-20,61.83,61.91,60.85,61.27,179800,61.83,61.91,60.85,61.27,179800,0.0,1.0
2014-10-21,62.3,62.63,61.09,62.12,209700,62.3,62.63,61.09,62.12,209700,0.0,1.0
2014-10-22,62.38,63.49,61.9,62.52,158000,62.38,63.49,61.9,62.52,158000,0.0,1.0
2014-10-23,63.67,63.84,61.92,62.78,255200,63.67,63.84,61.92,62.78,255200,0.0,1.0
2014-10-24,64.38,64.6395,63.35,63.91,103200,64.38,64.6395,63.35,63.91,103200,0.0,1.0
2014-10-27,64.64,65.13,63.71,64.26,139300,64.64,65.13,63.71,64.26,139300,0.0,1.0
2014-10-28,66.11,66.62,64.75,64.75,189600,66.11,66.62,64.75,64.75,189600,0.0,1.0
2014-10-29,66.65,67.99,63.16,64.31,498100,66.65,67.99,63.16,64.31,498100,0.0,1.0
2014-10-30,69.57,69.86,66.21,66.21,410900,69.57,69.86,66.21,66.21,410900,0.0,1.0
2014-10-31,69.61,70.68,68.96,70.32,319400,69.61,70.68,68.96,70.32,319400,0.0,1.0
2014-11-03,69.04,69.81,68.4,69.58,181900,69.04,69.81,68.4,69.58,181900,0.0,1.0
2014-11-04,69.44,70.21,68.3795,69.05,171400,69.44,70.21,68.3795,69.05,171400,0.0,1.0
2014-11-05,69.14,70.24,69.09,69.78,152100,69.14,70.24,69.09,69.78,152100,0.0,1.0
2014-11-06,70.13,70.6,68.86,69.25,193900,70.13,70.6,68.86,69.25,193900,0.0,1.0
2014-11-07,69.28,70.05,69.06,70.04,138400,69.28,70.05,69.06,70.04,138400,0.0,1.0
2014-11-10,70.43,70.49,68.97,69.4,211100,70.43,70.49,68.97,69.4,211100,0.0,1.0
2014-11-11,69.71,70.48,69.5,70.28,157100,69.71,70.48,69.5,70.28,157100,0.0,1.0
2014-11-12,70.25,70.4487,68.74,69.31,200400,70.25,70.4487,68.74,69.31,200400,0.0,1.0
2014-11-13,69.11,70.42,68.89,70.33,128800,69.11,70.42,68.89,70.33,128800,0.0,1.0
2014-11-14,69.28,69.99,68.81,68.97,135000,69.28,69.99,68.81,68.97,135000,0.0,1.0
2014-11-17,68.1,69.42,67.945,69.07,118200,68.1,69.42,67.945,69.07,118200,0.0,1.0
2014-11-18,68.33,69.05,68.1,68.17,85600,68.33,69.05,68.1,68.17,85600,0.0,1.0
2014-11-19,67.85,68.5,66.4601,68.13,182400,67.85,68.5,66.4601,68.13,182400,0.0,1.0
2014-11-20,68.78,68.99,67.62,67.62,166000,68.78,68.99,67.62,67.62,166000,0.0,1.0
2014-11-21,68.34,69.61,68.23,69.61,97000,68.34,69.61,68.23,69.61,97000,0.0,1.0
2014-11-24,68.85,69.28,68.26,68.26,142700,68.85,69.28,68.26,68.26,142700,0.0,1.0
2014-11-25,68.53,68.91,67.94,68.91,147500,68.53,68.91,67.94,68.91,147500,0.0,1.0
2014-11-26,68.88,69.45,68.37,68.53,105300,68.88,69.45,68.37,68.53,105300,0.0,1.0
2014-11-28,69.16,70.415,68.38,68.95,61000,69.16,70.415,68.38,68.95,61000,0.0,1.0
2014-12-01,69.46,70.33,68.19,68.89,162200,69.46,70.33,68.19,68.89,162200,0.0,1.0
2014-12-02,71.16,71.28,69.44,69.44,211900,71.16,71.28,69.44,69.44,211900,0.0,1.0
2014-12-03,71.73,72.37,70.85,70.96,153700,71.73,72.37,70.85,70.96,153700,0.0,1.0
2014-12-04,70.38,71.92,69.96,71.52,149400,70.38,71.92,69.96,71.52,149400,0.0,1.0
2014-12-05,71.56,71.6667,70.24,70.37,138000,71.56,71.6667,70.24,70.37,138000,0.0,1.0
2014-12-08,69.93,72.8,69.7,71.3,196100,69.93,72.8,69.7,71.3,196100,0.0,1.0
2014-12-09,70.08,70.36,67.736,69.18,205200,70.08,70.36,67.736,69.18,205200,0.0,1.0
2014-12-10,68.13,70.96,67.8001,69.58,198400,68.13,70.96,67.8001,69.58,198400,0.0,1.0
2014-12-11,67.91,69.18,67.57,68.25,123100,67.91,69.18,67.57,68.25,123100,0.0,1.0
2014-12-12,66.31,67.73,66.02,67.13,134500,66.31,67.73,66.02,67.13,134500,0.0,1.0
2014-12-15,65.37,66.43,65.0,66.35,217100,65.37,66.43,65.0,66.35,217100,0.0,1.0
2014-12-16,65.65,66.65,64.394,65.07,106900,65.65,66.65,64.394,65.07,106900,0.0,1.0
2014-12-17,67.38,67.47,65.17,65.66,151600,67.38,67.47,65.17,65.66,151600,0.0,1.0
2014-12-18,69.34,69.35,67.3,68.18,130100,69.34,69.35,67.3,68.18,130100,0.0,1.0
2014-12-19,69.34,69.55,68.16,69.16,238500,69.34,69.55,68.16,69.16,238500,0.0,1.0
2014-12-22,68.43,69.38,67.675,69.36,138200,68.43,69.38,67.675,69.36,138200,0.0,1.0
2014-12-23,68.91,69.35,67.51,68.63,113600,68.91,69.35,67.51,68.63,113600,0.0,1.0
2014-12-24,68.33,69.12,68.0,69.12,75600,68.33,69.12,68.0,69.12,75600,0.0,1.0
2014-12-26,69.37,70.3,68.36,68.6,81300,69.37,70.3,68.36,68.6,81300,0.0,1.0
2014-12-29,69.68,70.305,68.79,69.31,60100,69.68,70.305,68.79,69.31,60100,0.0,1.0
2014-12-30,69.65,69.97,68.88,69.6,120000,69.65,69.97,68.88,69.6,120000,0.0,1.0
2014-12-31,68.39,69.98,68.29,69.98,99300,68.39,69.98,68.29,69.98,99300,0.0,1.0
2015-01-02,67.56,69.28,66.37,68.85,92400,67.56,69.28,66.37,68.85,92400,0.0,1.0
2015-01-05,67.07,68.28,66.64,67.03,137200,67.07,68.28,66.64,67.03,137200,0.0,1.0
2015-01-06,66.8,67.87,66.56,67.67,173600,66.8,67.87,66.56,67.67,173600,0.0,1.0
2015-01-07,67.38,67.55,66.43,67.32,145000,67.38,67.55,66.43,67.32,145000,0.0,1.0
2015-01-08,68.4,68.99,67.76,67.94,69800,68.4,68.99,67.76,67.94,69800,0.0,1.0
2015-01-09,69.19,69.41,67.84,68.58,150500,69.19,69.41,67.84,68.58,150500,0.0,1.0
2015-01-12,69.54,69.58,68.18,68.99,120100,69.54,69.58,68.18,68.99,120100,0.0,1.0
2015-01-13,69.64,71.28,68.12,69.9,154400,69.64,71.28,68.12,69.9,154400,0.0,1.0
2015-01-14,69.64,70.25,68.78,68.97,104900,69.64,70.25,68.78,68.97,104900,0.0,1.0
2015-01-15,69.2,70.04,69.11,69.85,122500,69.2,70.04,69.11,69.85,122500,0.0,1.0
2015-01-16,70.305,70.43,68.85,68.97,107800,70.305,70.43,68.85,68.97,107800,0.0,1.0
2015-01-20,70.48,70.9,69.07,70.2,129700,70.48,70.9,69.07,70.2,129700,0.0,1.0
2015-01-21,70.99,71.42,69.6,70.34,147200,70.99,71.42,69.6,70.34,147200,0.0,1.0
2015-01-22,71.47,71.71,70.285,71.51,157400,71.47,71.71,70.285,71.51,157400,0.0,1.0
2015-01-23,71.63,72.23,71.09,71.39,71200,71.63,72.23,71.09,71.39,71200,0.0,1.0
2015-01-26,71.67,72.31,71.01,71.65,145700,71.67,72.31,71.01,71.65,145700,0.0,1.0
2015-01-27,75.84,76.08,74.31,75.01,399900,75.84,76.08,74.31,75.01,399900,0.0,1.0
2015-01-28,75.77,78.888,75.15,77.06,293300,75.77,78.888,75.15,77.06,293300,0.0,1.0
2015-01-29,77.89,77.99,74.89,75.77,231800,77.89,77.99,74.89,75.77,231800,0.0,1.0
2015-01-30,75.22,78.26,74.39,77.19,276600,75.22,78.26,74.39,77.19,276600,0.0,1.0
2015-02-02,75.13,75.36,73.4,75.15,129100,75.13,75.36,73.4,75.15,129100,0.0,1.0
2015-02-03,75.3,76.2,74.45,75.42,246300,75.3,76.2,74.45,75.42,246300,0.0,1.0
2015-02-04,74.17,75.43,73.72,74.78,206400,74.17,75.43,73.72,74.78,206400,0.0,1.0
2015-02-05,75.82,76.0,73.776,74.36,172100,75.82,76.0,73.776,74.36,172100,0.0,1.0
2015-02-06,76.03,76.59,74.9202,75.81,175000,76.03,76.59,74.9202,75.81,175000,0.0,1.0
2015-02-09,76.35,77.278,75.72,76.02,173400,76.35,77.278,75.72,76.02,173400,0.0,1.0
2015-02-10,77.15,77.59,76.17,76.85,168800,77.15,77.59,76.17,76.85,168800,0.0,1.0
2015-02-11,76.63,77.32,75.78,76.95,110800,76.63,77.32,75.78,76.95,110800,0.0,1.0
2015-02-12,77.35,77.57,75.85,76.94,152800,77.35,77.57,75.85,76.94,152800,0.0,1.0
2015-02-13,77.7,78.04,76.48,77.34,124300,77.7,78.04,76.48,77.34,124300,0.0,1.0
2015-02-17,76.96,77.8,76.34,77.8,78500,76.96,77.8,76.34,77.8,78500,0.0,1.0
2015-02-18,77.27,77.55,76.1,76.65,96400,77.27,77.55,76.1,76.65,96400,0.0,1.0
2015-02-19,77.45,77.78,76.92,77.09,64000,77.45,77.78,76.92,77.09,64000,0.0,1.0
2015-02-20,77.8,78.15,76.33,77.61,113600,77.8,78.15,76.33,77.61,113600,0.0,1.0
2015-02-23,74.68,77.71,73.2354,77.71,420200,74.68,77.71,73.2354,77.71,420200,0.0,1.0
2015-02-24,74.47,75.42,74.0,74.39,165700,74.47,75.42,74.0,74.39,165700,0.0,1.0
2015-02-25,64.86,70.0,62.36,70.0,1674200,64.86,70.0,62.36,70.0,1674200,0.0,1.0
2015-02-26,66.01,67.04,64.09,64.57,487400,66.01,67.04,64.09,64.57,487400,0.0,1.0
2015-02-27,66.65,67.08,65.76,66.01,320500,66.65,67.08,65.76,66.01,320500,0.0,1.0
2015-03-02,66.9,67.54,65.7105,66.65,364500,66.9,67.54,65.7105,66.65,364500,0.0,1.0
2015-03-03,67.07,67.39,66.715,66.96,214000,67.07,67.39,66.715,66.96,214000,0.0,1.0
2015-03-04,66.86,67.8,66.25,66.72,240600,66.86,67.8,66.25,66.72,240600,0.0,1.0
2015-03-05,64.15,66.45,64.12,66.38,278600,64.15,66.45,64.12,66.38,278600,0.0,1.0
2015-03-06,62.54,64.11,62.29,63.7,203900,62.54,64.11,62.29,63.7,203900,0.0,1.0
2015-03-09,63.76,64.3,62.37,62.37,346900,63.76,64.3,62.37,62.37,346900,0.0,1.0
2015-03-10,64.33,64.78,62.51,63.44,243400,64.33,64.78,62.51,63.44,243400,0.0,1.0
2015-03-11,64.64,65.21,63.49,64.33,329300,64.64,65.21,63.49,64.33,329300,0.0,1.0
2015-03-12,66.79,66.86,64.922,65.0,207400,66.79,66.86,64.922,65.0,207400,0.0,1.0
2015-03-13,66.21,67.18,65.95,66.69,275800,66.21,67.18,65.95,66.69,275800,0.0,1.0
2015-03-16,67.35,67.52,66.23,66.71,200000,67.35,67.52,66.23,66.71,200000,0.0,1.0
2015-03-17,67.27,67.58,66.82,67.06,152600,67.27,67.58,66.82,67.06,152600,0.0,1.0
2015-03-18,66.76,67.63,66.07,67.25,305600,66.76,67.63,66.07,67.25,305600,0.0,1.0
2015-03-19,67.38,67.691,66.29,66.8,261700,67.38,67.691,66.29,66.8,261700,0.0,1.0
2015-03-20,66.5,67.81,66.37,67.73,288000,66.5,67.81,66.37,67.73,288000,0.0,1.0
2015-03-23,66.11,66.65,66.0,66.62,177500,66.11,66.65,66.0,66.62,177500,0.0,1.0
2015-03-24,66.51,67.4,65.9,65.9,260100,66.51,67.4,65.9,65.9,260100,0.0,1.0
2015-03-25,65.32,67.17,65.28,67.16,318100,65.32,67.17,65.28,67.16,318100,0.0,1.0
2015-03-26,63.38,65.72,63.15,65.39,306900,63.38,65.72,63.15,65.39,306900,0.0,1.0
2015-03-27,65.15,65.63,63.52,63.52,206900,65.15,65.63,63.52,63.52,206900,0.0,1.0
2015-03-30,66.26,66.91,65.12,65.41,88700,66.26,66.91,65.12,65.41,88700,0.0,1.0
2015-03-31,66.15,66.51,64.9,65.95,198200,66.15,66.51,64.9,65.95,198200,0.0,1.0
2015-04-01,65.86,66.1499,64.95,65.93,155200,65.86,66.1499,64.95,65.93,155200,0.0,1.0
2015-04-02,66.1,66.94,65.54,66.06,122700,66.1,66.94,65.54,66.06,122700,0.0,1.0
2015-04-06,67.1,67.35,65.75,65.75,132500,67.1,67.35,65.75,65.75,132500,0.0,1.0
2015-04-07,66.24,67.15,66.17,67.03,143000,66.24,67.15,66.17,67.03,143000,0.0,1.0
2015-04-08,67.58,68.29,66.22,66.42,143500,67.58,68.29,66.22,66.42,143500,0.0,1.0
2015-04-09,67.1,67.81,66.1,67.43,77500,67.1,67.81,66.1,67.43,77500,0.0,1.0
2015-04-10,67.91,67.96,66.94,67.49,87000,67.91,67.96,66.94,67.49,87000,0.0,1.0
2015-04-13,68.46,68.7899,67.69,68.1,121300,68.46,68.7899,67.69,68.1,121300,0.0,1.0
2015-04-14,68.07,68.32,67.48,68.31,96400,68.07,68.32,67.48,68.31,96400,0.0,1.0
2015-04-15,68.84,69.09,67.95,68.37,143600,68.84,69.09,67.95,68.37,143600,0.0,1.0
2015-04-16,67.16,68.925,66.78,68.84,132300,67.16,68.925,66.78,68.84,132300,0.0,1.0
2015-04-17,66.47,67.26,65.4151,66.69,158900,66.47,67.26,65.4151,66.69,158900,0.0,1.0
2015-04-20,67.15,67.83,66.05,66.71,129900,67.15,67.83,66.05,66.71,129900,0.0,1.0
2015-04-21,67.16,67.5,66.65,67.34,133100,67.16,67.5,66.65,67.34,133100,0.0,1.0
2015-04-22,66.98,67.35,65.866,67.35,98600,66.98,67.35,65.866,67.35,98600,0.0,1.0
2015-04-23,67.29,67.58,66.27,66.9,120600,67.29,67.58,66.27,66.9,120600,0.0,1.0
2015-04-24,68.2,68.31,66.99,67.11,211500,68.2,68.31,66.99,67.11,211500,0.0,1.0
2015-04-27,67.73,68.33,67.36,67.88,147300,67.73,68.33,67.36,67.88,147300,0.0,1.0
2015-04-28,67.69,68.09,66.95,68.01,157700,67.69,68.09,66.95,68.01,157700,0.0,1.0
2015-04-29,62.26,69.19,58.13,69.19,1798300,62.26,69.19,58.13,69.19,1798300,0.0,1.0
2015-04-30,60.62,62.47,60.155,61.55,948500,60.62,62.47,60.155,61.55,948500,0.0,1.0
2015-05-01,60.71,60.74,59.3,60.51,366700,60.71,60.74,59.3,60.51,366700,0.0,1.0
2015-05-04,61.0,61.47,60.33,60.57,628700,61.0,61.47,60.33,60.57,628700,0.0,1.0
2015-05-05,60.72,61.19,60.35,60.72,352000,60.72,61.19,60.35,60.72,352000,0.0,1.0
2015-05-06,60.25,61.05,59.99,61.05,239500,60.25,61.05,59.99,61.05,239500,0.0,1.0
2015-05-07,60.2,60.5595,59.98,60.15,186500,60.2,60.5595,59.98,60.15,186500,0.0,1.0
2015-05-08,60.66,61.34,60.5,60.92,146900,60.66,61.34,60.5,60.92,146900,0.0,1.0
2015-05-11,60.65,60.98,60.53,60.75,149600,60.65,60.98,60.53,60.75,149600,0.0,1.0
2015-05-12,60.65,60.96,60.05,60.31,135700,60.65,60.96,60.05,60.31,135700,0.0,1.0
2015-05-13,61.16,61.36,60.4,60.91,135400,61.16,61.36,60.4,60.91,135400,0.0,1.0
2015-05-14,62.36,62.5,60.99,61.55,145500,62.36,62.5,60.99,61.55,145500,0.0,1.0
2015-05-15,62.7,62.7,62.14,62.46,130700,62.7,62.7,62.14,62.46,130700,0.0,1.0
2015-05-18,63.38,63.84,62.44,62.5,233100,63.38,63.84,62.44,62.5,233100,0.0,1.0
2015-05-19,63.88,64.01,63.15,63.43,152500,63.88,64.01,63.15,63.43,152500,0.0,1.0
2015-05-20,64.1,64.32,63.73,64.06,180800,64.1,64.32,63.73,64.06,180800,0.0,1.0
2015-05-21,64.16,64.57,63.78,64.12,131200,64.16,64.57,63.78,64.12,131200,0.0,1.0
2015-05-22,63.54,63.96,63.33,63.86,117000,63.54,63.96,63.33,63.86,117000,0.0,1.0
2015-05-26,63.04,63.43,62.64,63.17,241600,63.04,63.43,62.64,63.17,241600,0.0,1.0
2015-05-27,63.59,63.83,62.63,63.2,107700,63.59,63.83,62.63,63.2,107700,0.0,1.0
2015-05-28,64.02,64.14,63.0,63.31,108000,64.02,64.14,63.0,63.31,108000,0.0,1.0
2015-05-29,64.3,64.68,63.83,63.84,158600,64.3,64.68,63.83,63.84,158600,0.0,1.0
2015-06-01,62.88,64.62,62.82,64.62,149400,62.88,64.62,62.82,64.62,149400,0.0,1.0
2015-06-02,62.47,63.22,62.13,62.57,188400,62.47,63.22,62.13,62.57,188400,0.0,1.0
2015-06-03,63.32,63.49,62.4,62.68,104400,63.32,63.49,62.4,62.68,104400,0.0,1.0
2015-06-04,62.77,63.82,62.494,62.99,239300,62.77,63.82,62.494,62.99,239300,0.0,1.0
2015-06-05,62.9,63.76,62.17,62.73,191900,62.9,63.76,62.17,62.73,191900,0.0,1.0
2015-06-08,63.3,63.96,62.91,62.91,300700,63.3,63.96,62.91,62.91,300700,0.0,1.0
2015-06-09,64.05,64.12,63.06,63.35,292400,64.05,64.12,63.06,63.35,292400,0.0,1.0
2015-06-10,66.71,67.53,64.08,64.48,345100,66.71,67.53,64.08,64.48,345100,0.0,1.0
2015-06-11,66.78,67.2,66.11,66.75,217400,66.78,67.2,66.11,66.75,217400,0.0,1.0
2015-06-12,67.63,67.66,66.0401,66.62,222600,67.63,67.66,66.0401,66.62,222600,0.0,1.0
2015-06-15,67.26,67.47,66.27,66.97,137800,67.26,67.47,66.27,66.97,137800,0.0,1.0
2015-06-16,68.63,68.81,67.37,67.37,235400,68.63,68.81,67.37,67.37,235400,0.0,1.0
2015-06-17,69.04,69.35,68.56,68.72,260700,69.04,69.35,68.56,68.72,260700,0.0,1.0
2015-06-18,69.68,70.0,69.02,69.23,154300,69.68,70.0,69.02,69.23,154300,0.0,1.0
2015-06-19,68.93,69.69,68.67,69.65,306300,68.93,69.69,68.67,69.65,306300,0.0,1.0
2015-06-22,69.65,70.04,69.11,69.59,147000,69.65,70.04,69.11,69.59,147000,0.0,1.0
2015-06-23,70.05,70.26,69.53,69.75,155100,70.05,70.26,69.53,69.75,155100,0.0,1.0
2015-06-24,70.58,70.63,69.9,69.99,153700,70.58,70.63,69.9,69.99,153700,0.0,1.0
2015-06-25,70.76,70.84,68.18,70.75,153700,70.76,70.84,68.18,70.75,153700,0.0,1.0
2015-06-26,71.5,71.92,68.17,70.99,440500,71.5,71.92,68.17,70.99,440500,0.0,1.0
2015-06-29,70.4,71.29,67.32,71.29,172500,70.4,71.29,67.32,71.29,172500,0.0,1.0
2015-06-30,70.09,71.46,69.626,70.74,242800,70.09,71.46,69.626,70.74,242800,0.0,1.0
2015-07-01,71.0,71.06,70.0,70.81,164300,71.0,71.06,70.0,70.81,164300,0.0,1.0
2015-07-02,70.52,71.18,70.4,70.99,190000,70.52,71.18,70.4,70.99,190000,0.0,1.0
2015-07-06,70.88,71.1,69.72,70.06,89900,70.88,71.1,69.72,70.06,89900,0.0,1.0
2015-07-07,70.84,71.71,70.02,70.75,209400,70.84,71.71,70.02,70.75,209400,0.0,1.0
2015-07-08,70.28,70.82,69.84,70.52,182200,70.28,70.82,69.84,70.52,182200,0.0,1.0
2015-07-09,69.71,71.28,69.56,70.91,178600,69.71,71.28,69.56,70.91,178600,0.0,1.0
2015-07-10,70.76,70.89,69.93,70.5,110100,70.76,70.89,69.93,70.5,110100,0.0,1.0
2015-07-13,71.38,71.715,70.77,71.09,97600,71.38,71.715,70.77,71.09,97600,0.0,1.0
2015-07-14,70.75,71.88,70.73,71.46,199200,70.75,71.88,70.73,71.46,199200,0.0,1.0
2015-07-15,70.54,71.16,70.2901,70.88,117600,70.54,71.16,70.2901,70.88,117600,0.0,1.0
2015-07-16,71.6,71.69,70.5105,70.77,144700,71.6,71.69,70.5105,70.77,144700,0.0,1.0
2015-07-17,71.26,71.86,70.9,71.74,137000,71.26,71.86,70.9,71.74,137000,0.0,1.0
2015-07-20,70.77,71.76,70.53,71.45,175100,70.77,71.76,70.53,71.45,175100,0.0,1.0
2015-07-21,69.84,71.0,69.49,70.59,270600,69.84,71.0,69.49,70.59,270600,0.0,1.0
2015-07-22,69.73,70.0,69.42,69.64,232800,69.73,70.0,69.42,69.64,232800,0.0,1.0
2015-07-23,69.07,69.99,68.62,69.72,189900,69.07,69.99,68.62,69.72,189900,0.0,1.0
2015-07-24,68.95,69.37,68.57,68.86,181500,68.95,69.37,68.57,68.86,181500,0.0,1.0
2015-07-27,67.48,69.26,67.35,69.06,217400,67.48,69.26,67.35,69.06,217400,0.0,1.0
2015-07-28,67.14,68.7899,66.76,67.87,291900,67.14,68.7899,66.76,67.87,291900,0.0,1.0
2015-07-29,74.73,74.99,68.94,73.0,1083900,74.73,74.99,68.94,73.0,1083900,0.0,1.0
2015-07-30,76.46,77.29,74.42,74.42,544200,76.46,77.29,74.42,74.42,544200,0.0,1.0
2015-07-31,76.47,78.13,75.895,76.72,268100,76.47,78.13,75.895,76.72,268100,0.0,1.0
2015-08-03,75.29,76.47,74.76,76.47,259100,75.29,76.47,74.76,76.47,259100,0.0,1.0
2015-08-04,76.03,77.14,74.875,75.42,252600,76.03,77.14,74.875,75.42,252600,0.0,1.0
2015-08-05,75.81,77.14,75.67,76.5,236200,75.81,77.14,75.67,76.5,236200,0.0,1.0
2015-08-06,74.29,76.12,73.72,76.12,170400,74.29,76.12,73.72,76.12,170400,0.0,1.0
2015-08-07,73.59,74.35,73.07,73.94,113700,73.59,74.35,73.07,73.94,113700,0.0,1.0
2015-08-10,74.94,75.31,73.95,73.95,171200,74.94,75.31,73.95,73.95,171200,0.0,1.0
2015-08-11,74.24,74.85,74.035,74.35,261800,74.24,74.85,74.035,74.35,261800,0.0,1.0
2015-08-12,74.41,74.68,73.62,73.82,163200,74.41,74.68,73.62,73.82,163200,0.0,1.0
2015-08-13,74.81,75.24,73.91,74.38,132200,74.81,75.24,73.91,74.38,132200,0.0,1.0
2015-08-14,75.5,75.81,74.33,74.6,121200,75.5,75.81,74.33,74.6,121200,0.0,1.0
2015-08-17,75.89,76.25,74.8,75.22,172700,75.89,76.25,74.8,75.22,172700,0.0,1.0
2015-08-18,75.4,76.972,75.08,75.69,88800,75.4,76.972,75.08,75.69,88800,0.0,1.0
2015-08-19,75.04,75.75,74.5,74.92,55700,75.04,75.75,74.5,74.92,55700,0.0,1.0
2015-08-20,74.18,75.09,73.71,74.58,111000,74.18,75.09,73.71,74.58,111000,0.0,1.0
2015-08-21,73.02,74.01,72.472,73.07,160200,73.02,74.01,72.472,73.07,160200,0.0,1.0
2015-08-24,72.14,73.54,66.996,70.02,271700,72.14,73.54,66.996,70.02,271700,0.0,1.0
2015-08-25,72.01,74.7983,71.76,74.26,219500,72.01,74.7983,71.76,74.26,219500,0.0,1.0
2015-08-26,73.53,73.88,71.52,73.53,237900,73.53,73.88,71.52,73.53,237900,0.0,1.0
2015-08-27,73.27,74.17,71.44,74.02,199500,73.27,74.17,71.44,74.02,199500,0.0,1.0
2015-08-28,73.36,73.6,72.32,72.95,123700,73.36,73.6,72.32,72.95,123700,0.0,1.0
2015-08-31,72.39,74.25,72.3,72.97,228800,72.39,74.25,72.3,72.97,228800,0.0,1.0
2015-09-01,71.36,72.28,70.71,71.18,378300,71.36,72.28,70.71,71.18,378300,0.0,1.0
2015-09-02,72.52,73.19,71.4,72.11,152000,72.52,73.19,71.4,72.11,152000,0.0,1.0
2015-09-03,72.94,73.26,72.202,72.72,188600,72.94,73.26,72.202,72.72,188600,0.0,1.0
2015-09-04,72.22,72.9,71.87,72.06,107300,72.22,72.9,71.87,72.06,107300,0.0,1.0
2015-09-08,73.9,74.31,72.294,73.15,113600,73.9,74.31,72.294,73.15,113600,0.0,1.0
2015-09-09,72.99,74.47,72.91,74.47,111300,72.99,74.47,72.91,74.47,111300,0.0,1.0
2015-09-10,73.64,74.09,72.688,72.92,238400,73.64,74.09,72.688,72.92,238400,0.0,1.0
2015-09-11,73.6,73.86,72.81,73.19,127200,73.6,73.86,72.81,73.19,127200,0.0,1.0
2015-09-14,72.87,73.63,72.52,73.63,102500,72.87,73.63,72.52,73.63,102500,0.0,1.0
2015-09-15,73.93,74.15,72.692,73.41,144600,73.93,74.15,72.692,73.41,144600,0.0,1.0
2015-09-16,74.61,75.05,73.91,73.91,164300,74.61,75.05,73.91,73.91,164300,0.0,1.0
2015-09-17,72.18,74.85,72.12,74.63,472700,72.18,74.85,72.12,74.63,472700,0.0,1.0
2015-09-18,68.55,71.53,68.15,71.19,286900,68.55,71.53,68.15,71.19,286900,0.0,1.0
2015-09-21,67.51,69.93,67.4,68.93,342200,67.51,69.93,67.4,68.93,342200,0.0,1.0
2015-09-22,66.75,67.47,66.0,66.89,329400,66.75,67.47,66.0,66.89,329400,0.0,1.0
2015-09-23,65.67,66.88,65.0,66.88,371600,65.67,66.88,65.0,66.88,371600,0.0,1.0
2015-09-24,65.58,66.19,65.195,65.31,239800,65.58,66.19,65.195,65.31,239800,0.0,1.0
2015-09-25,64.16,66.19,64.14,66.19,245100,64.16,66.19,64.14,66.19,245100,0.0,1.0
2015-09-28,62.76,64.18,62.68,64.06,214500,62.76,64.18,62.68,64.06,214500,0.0,1.0
2015-09-29,61.86,62.93,61.66,62.93,191800,61.86,62.93,61.66,62.93,191800,0.0,1.0
2015-09-30,62.53,63.17,61.37,62.51,200000,62.53,63.17,61.37,62.51,200000,0.0,1.0
2015-10-01,62.63,63.02,61.85,62.51,168600,62.63,63.02,61.85,62.51,168600,0.0,1.0
2015-10-02,63.4,63.45,61.41,62.12,145400,63.4,63.45,61.41,62.12,145400,0.0,1.0
2015-10-05,63.75,64.37,63.25,63.71,151000,63.75,64.37,63.25,63.71,151000,0.0,1.0
2015-10-06,62.25,63.83,62.17,63.6,152400,62.25,63.83,62.17,63.6,152400,0.0,1.0
2015-10-07,63.8,64.29,62.33,62.57,345500,63.8,64.29,62.33,62.57,345500,0.0,1.0
2015-10-08,63.66,64.58,63.535,63.6,147400,63.66,64.58,63.535,63.6,147400,0.0,1.0
2015-10-09,64.24,64.6,63.7801,63.85,270500,64.24,64.6,63.7801,63.85,270500,0.0,1.0
2015-10-12,64.49,64.66,63.89,64.3,71300,64.49,64.66,63.89,64.3,71300,0.0,1.0
2015-10-13,64.22,65.03,63.93,64.3,201100,64.22,65.03,63.93,64.3,201100,0.0,1.0
2015-10-14,62.49,64.44,62.33,64.3,76900,62.49,64.44,62.33,64.3,76900,0.0,1.0
2015-10-15,63.27,63.6,62.18,62.67,110300,63.27,63.6,62.18,62.67,110300,0.0,1.0
2015-10-16,63.28,64.36,62.99,63.36,196900,63.28,64.36,62.99,63.36,196900,0.0,1.0
2015-10-19,63.07,63.41,62.41,63.0,110000,63.07,63.41,62.41,63.0,110000,0.0,1.0
2015-10-20,63.28,63.58,62.7901,62.93,148600,63.28,63.58,62.7901,62.93,148600,0.0,1.0
2015-10-21,61.53,63.61,61.48,63.51,112800,61.53,63.61,61.48,63.51,112800,0.0,1.0
2015-10-22,61.48,62.36,60.92,61.7,258100,61.48,62.36,60.92,61.7,258100,0.0,1.0
2015-10-23,46.62,54.9999,43.35,52.2,2258100,46.62,54.9999,43.35,52.2,2258100,0.0,1.0
2015-10-26,46.81,47.61,46.29,46.29,836200,46.81,47.61,46.29,46.29,836200,0.0,1.0
2015-10-27,45.7,47.2599,44.53,46.54,829300,45.7,47.2599,44.53,46.54,829300,0.0,1.0
2015-10-28,46.27,47.36,43.53,45.94,732500,46.27,47.36,43.53,45.94,732500,0.0,1.0
2015-10-29,47.59,48.08,45.96,46.13,256000,47.59,48.08,45.96,46.13,256000,0.0,1.0
2015-10-30,48.3,48.5,45.466,47.42,366500,48.3,48.5,45.466,47.42,366500,0.0,1.0
2015-11-02,48.95,49.08,47.63,48.28,384100,48.95,49.08,47.63,48.28,384100,0.0,1.0
2015-11-03,51.08,52.18,49.024,49.58,452600,51.08,52.18,49.024,49.58,452600,0.0,1.0
2015-11-04,51.33,53.99,50.38,51.05,249700,51.33,53.99,50.38,51.05,249700,0.0,1.0
2015-11-05,52.6,52.75,51.28,51.44,205300,52.6,52.75,51.28,51.44,205300,0.0,1.0
2015-11-06,54.37,54.4,52.138,52.35,288400,54.37,54.4,52.138,52.35,288400,0.0,1.0
2015-11-09,52.54,54.26,52.51,54.26,222900,52.54,54.26,52.51,54.26,222900,0.0,1.0
2015-11-10,52.64,52.79,51.81,52.27,342600,52.64,52.79,51.81,52.27,342600,0.0,1.0
2015-11-11,52.94,53.44,52.31,52.96,101600,52.94,53.44,52.31,52.96,101600,0.0,1.0
2015-11-12,52.81,53.23,51.94,52.58,197100,52.81,53.23,51.94,52.58,197100,0.0,1.0
2015-11-13,53.46,53.63,52.09,52.4,173900,53.46,53.63,52.09,52.4,173900,0.0,1.0
2015-11-16,54.25,54.29,52.85,53.37,169400,54.25,54.29,52.85,53.37,169400,0.0,1.0
2015-11-17,54.33,54.82,53.6613,54.43,176300,54.33,54.82,53.6613,54.43,176300,0.0,1.0
2015-11-18,54.58,55.24,53.9,54.35,202500,54.58,55.24,53.9,54.35,202500,0.0,1.0
2015-11-19,54.19,56.85,53.87,54.44,117100,54.19,56.85,53.87,54.44,117100,0.0,1.0
2015-11-20,54.16,55.01,54.1,54.46,101500,54.16,55.01,54.1,54.46,101500,0.0,1.0
2015-11-23,54.07,54.62,53.68,54.2,100800,54.07,54.62,53.68,54.2,100800,0.0,1.0
2015-11-24,55.49,55.53,53.51,53.78,197100,55.49,55.53,53.51,53.78,197100,0.0,1.0
2015-11-25,56.62,57.37,55.02,55.5,187900,56.62,57.37,55.02,55.5,187900,0.0,1.0
2015-11-27,56.6,57.03,56.23,56.49,67300,56.6,57.03,56.23,56.49,67300,0.0,1.0
2015-11-30,58.01,58.12,56.675,56.83,191800,58.01,58.12,56.675,56.83,191800,0.0,1.0
2015-12-01,56.13,58.41,55.98,58.41,163500,56.13,58.41,55.98,58.41,163500,0.0,1.0
2015-12-02,55.06,56.53,54.89,56.2,207400,55.06,56.53,54.89,56.2,207400,0.0,1.0
2015-12-03,54.57,55.63,54.46,55.31,174400,54.57,55.63,54.46,55.31,174400,0.0,1.0
2015-12-04,54.32,55.52,54.03,54.56,110500,54.32,55.52,54.03,54.56,110500,0.0,1.0
2015-12-07,52.95,54.15,52.4,54.15,282500,52.95,54.15,52.4,54.15,282500,0.0,1.0
2015-12-08,52.43,52.8,51.63,52.62,213100,52.43,52.8,51.63,52.62,213100,0.0,1.0
2015-12-09,53.09,53.24,52.1824,52.38,116100,53.09,53.24,52.1824,52.38,116100,0.0,1.0
2015-12-10,53.46,53.56,52.8,52.92,140600,53.46,53.56,52.8,52.92,140600,0.0,1.0
2015-12-11,53.0,54.155,51.95,52.57,291000,53.0,54.155,51.95,52.57,291000,0.0,1.0
2015-12-14,52.85,53.46,52.39,53.15,203200,52.85,53.46,52.39,53.15,203200,0.0,1.0
2015-12-15,54.3,54.6,52.89,53.25,168700,54.3,54.6,52.89,53.25,168700,0.0,1.0
2015-12-16,56.34,56.49,54.47,54.54,322500,56.34,56.49,54.47,54.54,322500,0.0,1.0
2015-12-17,57.04,57.26,56.03,56.45,343700,57.04,57.26,56.03,56.45,343700,0.0,1.0
2015-12-18,56.73,57.3,56.33,56.68,349300,56.73,57.3,56.33,56.68,349300,0.0,1.0
2015-12-21,57.42,58.44,57.05,57.19,209900,57.42,58.44,57.05,57.19,209900,0.0,1.0
2015-12-22,57.08,58.06,56.8,57.57,170100,57.08,58.06,56.8,57.57,170100,0.0,1.0
2015-12-23,57.75,58.17,57.06,57.27,159900,57.75,58.17,57.06,57.27,159900,0.0,1.0
2015-12-24,58.11,59.06,57.58,57.58,133300,58.11,59.06,57.58,57.58,133300,0.0,1.0
2015-12-28,59.55,59.87,57.65,57.8,141500,59.55,59.87,57.65,57.8,141500,0.0,1.0
2015-12-29,59.31,60.41,59.04,59.77,113100,59.31,60.41,59.04,59.77,113100,0.0,1.0
2015-12-30,59.0,59.92,58.97,59.37,110100,59.0,59.92,58.97,59.37,110100,0.0,1.0
2015-12-31,59.4,59.9199,58.13,58.63,214400,59.4,59.9199,58.13,58.63,214400,0.0,1.0
2016-01-04,56.63,58.96,56.56,58.54,259095,56.63,58.96,56.56,58.54,259095,0.0,1.0
2016-01-05,58.25,58.4,56.37,56.66,258228,58.25,58.4,56.37,56.66,258228,0.0,1.0
2016-01-06,57.83,59.01,57.42,57.53,170901,57.83,59.01,57.42,57.53,170901,0.0,1.0
2016-01-07,55.27,57.15,55.26,56.96,259745,55.27,57.15,55.26,56.96,259745,0.0,1.0
2016-01-08,55.4,56.5,54.38,55.47,153439,55.4,56.5,54.38,55.47,153439,0.0,1.0
2016-01-11,55.91,56.57,54.74,55.43,183322,55.91,56.57,54.74,55.43,183322,0.0,1.0
2016-01-12,56.68,57.12,55.8,56.22,152632,56.68,57.12,55.8,56.22,152632,0.0,1.0
2016-01-13,53.22,57.08,53.01,56.83,188809,53.22,57.08,53.01,56.83,188809,0.0,1.0
2016-01-14,55.24,56.51,52.73,53.62,284549,55.24,56.51,52.73,53.62,284549,0.0,1.0
2016-01-15,54.93,55.15,53.74,53.74,196129,54.93,55.15,53.74,53.74,196129,0.0,1.0
2016-01-19,54.37,55.63,52.08,55.1,325969,54.37,55.63,52.08,55.1,325969,0.0,1.0
2016-01-20,54.52,55.49,52.6,53.51,300646,54.52,55.49,52.6,53.51,300646,0.0,1.0
2016-01-21,53.67,55.815,53.62,54.33,210994,53.67,55.815,53.62,54.33,210994,0.0,1.0
2016-01-22,54.16,54.66,53.65,54.27,261372,54.16,54.66,53.65,54.27,261372,0.0,1.0
2016-01-25,54.14,54.58,53.31,53.76,188583,54.14,54.58,53.31,53.76,188583,0.0,1.0
2016-01-26,56.76,57.47,54.26,54.26,189674,56.76,57.47,54.26,54.26,189674,0.0,1.0
2016-01-27,56.11,57.98,55.92,56.41,199206,56.11,57.98,55.92,56.41,199206,0.0,1.0
2016-01-28,54.86,57.245,54.67,56.53,148413,54.86,57.245,54.67,56.53,148413,0.0,1.0
2016-01-29,56.11,56.38,55.21,55.21,210597,56.11,56.38,55.21,55.21,210597,0.0,1.0
2016-02-01,56.2,56.74,55.0,55.85,228890,56.2,56.74,55.0,55.85,228890,0.0,1.0
2016-02-02,54.95,56.535,54.81,55.58,101864,54.95,56.535,54.81,55.58,101864,0.0,1.0
2016-02-03,54.31,56.285,53.35,55.47,128986,54.31,56.285,53.35,55.47,128986,0.0,1.0
2016-02-04,54.13,54.98,53.99,54.08,78843,54.13,54.98,53.99,54.08,78843,0.0,1.0
2016-02-05,51.84,54.69,51.67,53.79,139198,51.84,54.69,51.67,53.79,139198,0.0,1.0
2016-02-08,51.05,51.72,50.0,51.64,251882,51.05,51.72,50.0,51.64,251882,0.0,1.0
2016-02-09,50.95,52.12,48.065,50.37,217715,50.95,52.12,48.065,50.37,217715,0.0,1.0
2016-02-10,50.22,52.865,50.04,51.34,150158,50.22,52.865,50.04,51.34,150158,0.0,1.0
2016-02-11,50.33,50.75,49.12,49.38,131433,50.33,50.75,49.12,49.38,131433,0.0,1.0
2016-02-12,50.87,55.16,48.83,50.98,227120,50.87,55.16,48.83,50.98,227120,0.0,1.0
2016-02-16,51.38,52.54,50.9,51.38,143754,51.38,52.54,50.9,51.38,143754,0.0,1.0
2016-02-17,52.31,53.17,51.48,51.62,157209,52.31,53.17,51.48,51.62,157209,0.0,1.0
2016-02-18,49.95,52.7,49.63,52.49,213785,49.95,52.7,49.63,52.49,213785,0.0,1.0
2016-02-19,52.05,54.19,49.99,49.99,155013,52.05,54.19,49.99,49.99,155013,0.0,1.0
2016-02-22,50.52,54.15,49.8,52.58,233284,50.52,54.15,49.8,52.58,233284,0.0,1.0
2016-02-23,50.45,52.695,46.0,46.0,711111,50.45,52.695,46.0,46.0,711111,0.0,1.0
2016-02-24,52.75,52.96,49.37,50.06,239440,52.75,52.96,49.37,50.06,239440,0.0,1.0
2016-02-25,55.11,56.2,52.32,52.73,276151,55.11,56.2,52.32,52.73,276151,0.0,1.0
2016-02-26,55.42,56.08,54.21,55.18,240420,55.42,56.08,54.21,55.18,240420,0.0,1.0
2016-02-29,55.52,56.68,54.95,55.59,206148,55.52,56.68,54.95,55.59,206148,0.0,1.0
2016-03-01,57.7,57.84,55.275,56.07,293724,57.7,57.84,55.275,56.07,293724,0.0,1.0
2016-03-02,58.18,58.6399,57.05,57.52,293245,58.18,58.6399,57.05,57.52,293245,0.0,1.0
2016-03-03,58.87,58.98,56.94,58.39,334878,58.87,58.98,56.94,58.39,334878,0.0,1.0
2016-03-04,59.54,59.9,58.13,58.4,254707,59.54,59.9,58.13,58.4,254707,0.0,1.0
2016-03-07,58.68,60.0,58.44,59.4,203984,58.68,60.0,58.44,59.4,203984,0.0,1.0
2016-03-08,56.77,58.38,56.7,57.68,267560,56.77,58.38,56.7,57.68,267560,0.0,1.0
2016-03-09,57.33,57.62,56.61,57.15,216936,57.33,57.62,56.61,57.15,216936,0.0,1.0
2016-03-10,56.45,59.03,55.62,57.7,234085,56.45,59.03,55.62,57.7,234085,0.0,1.0
2016-03-11,57.87,58.12,56.13,57.02,185178,57.87,58.12,56.13,57.02,185178,0.0,1.0
2016-03-14,56.84,58.1,56.68,57.74,194619,56.84,58.1,56.68,57.74,194619,0.0,1.0
2016-03-15,55.59,57.58,54.81,56.68,186155,55.59,57.58,54.81,56.68,186155,0.0,1.0
2016-03-16,54.78,55.82,51.1104,55.26,172957,54.78,55.82,51.1104,55.26,172957,0.0,1.0
2016-03-17,56.9,57.13,53.98,54.85,217012,56.9,57.13,53.98,54.85,217012,0.0,1.0
2016-03-18,58.42,58.83,57.14,57.22,325328,58.42,58.83,57.14,57.22,325328,0.0,1.0
2016-03-21,57.72,58.84,57.49,58.36,191461,57.72,58.84,57.49,58.36,191461,0.0,1.0
2016-03-22,57.48,58.025,57.09,57.36,128263,57.48,58.025,57.09,57.36,128263,0.0,1.0
2016-03-23,55.97,58.22,55.95,57.53,230036,55.97,58.22,55.95,57.53,230036,0.0,1.0
2016-03-24,56.98,57.14,55.48,55.87,319828,56.98,57.14,55.48,55.87,319828,0.0,1.0
2016-03-28,56.13,56.95,54.91,56.95,242352,56.13,56.95,54.91,56.95,242352,0.0,1.0
2016-03-29,58.76,58.8,55.48,56.17,222869,58.76,58.8,55.48,56.17,222869,0.0,1.0
2016-03-30,58.03,59.48,57.85,58.92,182360,58.03,59.48,57.85,58.92,182360,0.0,1.0
2016-03-31,58.19,58.47,57.16,58.16,358185,58.19,58.47,57.16,58.16,358185,0.0,1.0
2016-04-01,58.67,58.97,56.16,57.5,206197,58.67,58.97,56.16,57.5,206197,0.0,1.0
2016-04-04,57.8,58.88,57.65,58.81,177014,57.8,58.88,57.65,58.81,177014,0.0,1.0
2016-04-05,57.47,58.57,57.4,57.52,187599,57.47,58.57,57.4,57.52,187599,0.0,1.0
2016-04-06,56.63,57.9599,56.43,57.42,164214,56.63,57.9599,56.43,57.42,164214,0.0,1.0
2016-04-07,54.72,56.8173,54.26,56.1,329212,54.72,56.8173,54.26,56.1,329212,0.0,1.0
2016-04-08,54.38,55.69,54.28,55.04,139549,54.38,55.69,54.28,55.04,139549,0.0,1.0
2016-04-11,54.98,55.65,54.46,54.68,157938,54.98,55.65,54.46,54.68,157938,0.0,1.0
2016-04-12,55.14,55.79,54.14,54.91,166667,55.14,55.79,54.14,54.91,166667,0.0,1.0
2016-04-13,56.59,56.67,55.03,55.56,119088,56.59,56.67,55.03,55.56,119088,0.0,1.0
2016-04-14,56.99,57.0,56.01,56.68,148928,56.99,57.0,56.01,56.68,148928,0.0,1.0
2016-04-15,57.87,58.05,56.69,56.69,95554,57.87,58.05,56.69,56.69,95554,0.0,1.0
2016-04-18,59.16,59.3,57.5,57.58,137760,59.16,59.3,57.5,57.58,137760,0.0,1.0
2016-04-19,59.59,59.74,58.38,59.42,155186,59.59,59.74,58.38,59.42,155186,0.0,1.0
2016-04-20,59.01,59.8,57.7,59.43,161241,59.01,59.8,57.7,59.43,161241,0.0,1.0
2016-04-21,58.69,59.49,57.575,58.84,130171,58.69,59.49,57.575,58.84,130171,0.0,1.0
2016-04-22,59.32,59.73,58.56,58.9,114820,59.32,59.73,58.56,58.9,114820,0.0,1.0
2016-04-25,59.29,59.63,58.22,59.03,128505,59.29,59.63,58.22,59.03,128505,0.0,1.0
2016-04-26,58.82,59.765,58.33,59.39,121981,58.82,59.765,58.33,59.39,121981,0.0,1.0
2016-04-27,59.18,59.42,58.44,58.93,65662,59.18,59.42,58.44,58.93,65662,0.0,1.0
2016-04-28,59.21,60.67,58.2,59.01,199173,59.21,60.67,58.2,59.01,199173,0.0,1.0
2016-04-29,55.61,62.15,55.6,62.15,284320,55.61,62.15,55.6,62.15,284320,0.0,1.0
2016-05-02,56.1,56.47,55.665,55.96,188925,56.1,56.47,55.665,55.96,188925,0.0,1.0
2016-05-03,55.43,56.4,55.019,55.48,145161,55.43,56.4,55.019,55.48,145161,0.0,1.0
2016-05-04,56.88,57.38,54.72,55.26,203114,56.88,57.38,54.72,55.26,203114,0.0,1.0
2016-05-05,56.47,58.1,56.39,57.24,155588,56.47,58.1,56.39,57.24,155588,0.0,1.0
2016-05-06,57.63,57.65,56.3,56.3,95278,57.63,57.65,56.3,56.3,95278,0.0,1.0
2016-05-09,57.55,58.27,57.48,57.51,107788,57.55,58.27,57.48,57.51,107788,0.0,1.0
2016-05-10,58.46,58.655,57.0,57.75,114597,58.46,58.655,57.0,57.75,114597,0.0,1.0
2016-05-11,57.45,58.28,56.855,58.25,132609,57.45,58.28,56.855,58.25,132609,0.0,1.0
2016-05-12,57.26,58.36,56.58,57.72,114346,57.26,58.36,56.58,57.72,114346,0.0,1.0
2016-05-13,56.09,58.18,54.705,57.0,139338,56.09,58.18,54.705,57.0,139338,0.0,1.0
2016-05-16,56.73,57.55,56.09,56.24,132422,56.73,57.55,56.09,56.24,132422,0.0,1.0
2016-05-17,54.87,56.94,54.72,56.65,168097,54.87,56.94,54.72,56.65,168097,0.0,1.0
2016-05-18,55.91,56.5,54.28,54.83,132981,55.91,56.5,54.28,54.83,132981,0.0,1.0
2016-05-19,55.95,56.81,54.78,55.63,94978,55.95,56.81,54.78,55.63,94978,0.0,1.0
2016-05-20,56.52,56.86,55.73,56.31,69646,56.52,56.86,55.73,56.31,69646,0.0,1.0
2016-05-23,55.88,57.195,55.85,56.63,99137,55.88,57.195,55.85,56.63,99137,0.0,1.0
2016-05-24,58.0,58.79,56.035,56.33,174942,58.0,58.79,56.035,56.33,174942,0.0,1.0
2016-05-25,58.6,58.69,57.52,58.01,135113,58.6,58.69,57.52,58.01,135113,0.0,1.0
2016-05-26,58.67,59.22,56.971,58.61,77029,58.67,59.22,56.971,58.61,77029,0.0,1.0
2016-05-27,58.96,59.42,57.595,58.77,64990,58.96,59.42,57.595,58.77,64990,0.0,1.0
2016-05-31,58.54,59.26,57.895,59.26,134827,58.54,59.26,57.895,59.26,134827,0.0,1.0
2016-06-01,59.05,59.17,57.675,58.4,120423,59.05,59.17,57.675,58.4,120423,0.0,1.0
2016-06-02,59.26,59.26,58.36,58.36,145289,59.26,59.26,58.36,58.36,145289,0.0,1.0
2016-06-03,58.96,59.45,57.63,58.93,208103,58.96,59.45,57.63,58.93,208103,0.0,1.0
2016-06-06,60.25,60.36,58.0,59.06,147418,60.25,60.36,58.0,59.06,147418,0.0,1.0
2016-06-07,59.95,60.56,59.44,60.36,192993,59.95,60.56,59.44,60.36,192993,0.0,1.0
2016-06-08,60.2,60.68,59.685,59.685,177618,60.2,60.68,59.685,59.685,177618,0.0,1.0
2016-06-09,60.11,60.52,59.39,59.95,162565,60.11,60.52,59.39,59.95,162565,0.0,1.0
2016-06-10,59.51,60.1,59.17,59.44,113636,59.51,60.1,59.17,59.44,113636,0.0,1.0
2016-06-13,58.56,59.615,58.3,59.1,90768,58.56,59.615,58.3,59.1,90768,0.0,1.0
2016-06-14,59.14,59.21,57.63,58.21,353907,59.14,59.21,57.63,58.21,353907,0.0,1.0
2016-06-15,59.02,59.79,58.87,59.31,371136,59.02,59.79,58.87,59.31,371136,0.0,1.0
2016-06-16,60.45,60.61,58.155,58.62,266271,60.45,60.61,58.155,58.62,266271,0.0,1.0
2016-06-17,60.53,61.55,60.05,60.6,424087,60.53,61.55,60.05,60.6,424087,0.0,1.0
2016-06-20,61.03,61.97,60.59,61.46,195268,61.03,61.97,60.59,61.46,195268,0.0,1.0
2016-06-21,60.81,61.44,60.35,61.06,150539,60.81,61.44,60.35,61.06,150539,0.0,1.0
2016-06-22,60.98,61.35,60.4,61.12,95093,60.98,61.35,60.4,61.12,95093,0.0,1.0
2016-06-23,61.58,62.34,61.4,61.75,164692,61.58,62.34,61.4,61.75,164692,0.0,1.0
2016-06-24,60.04,60.59,58.66,58.66,173986,60.04,60.59,58.66,58.66,173986,0.0,1.0
2016-06-27,58.68,60.35,58.49,59.33,373477,58.68,60.35,58.49,59.33,373477,0.0,1.0
2016-06-28,58.32,59.44,58.25,59.44,123395,58.32,59.44,58.25,59.44,123395,0.0,1.0
2016-06-29,58.57,59.23,58.44,59.13,156996,58.57,59.23,58.44,59.13,156996,0.0,1.0
2016-06-30,60.42,60.44,58.5,59.0,205683,60.42,60.44,58.5,59.0,205683,0.0,1.0
2016-07-01,60.91,61.61,60.25,60.25,100821,60.91,61.61,60.25,60.25,100821,0.0,1.0
2016-07-05,60.17,60.65,59.81,60.57,133761,60.17,60.65,59.81,60.57,133761,0.0,1.0
2016-07-06,60.39,60.76,59.91,59.91,135055,60.39,60.76,59.91,59.91,135055,0.0,1.0
2016-07-07,60.4,61.7,60.0,60.42,51917,60.4,61.7,60.0,60.42,51917,0.0,1.0
2016-07-08,61.92,62.22,60.81,60.81,96304,61.92,62.22,60.81,60.81,96304,0.0,1.0
2016-07-11,62.56,62.64,61.85,62.12,101282,62.56,62.64,61.85,62.12,101282,0.0,1.0
2016-07-12,63.75,64.585,62.8,62.8,177671,63.75,64.585,62.8,62.8,177671,0.0,1.0
2016-07-13,63.44,64.31,63.22,64.11,78022,63.44,64.31,63.22,64.11,78022,0.0,1.0
2016-07-14,63.77,64.27,63.61,64.03,79184,63.77,64.27,63.61,64.03,79184,0.0,1.0
2016-07-15,64.25,64.45,63.48,64.24,84909,64.25,64.45,63.48,64.24,84909,0.0,1.0
2016-07-18,62.74,64.32,62.71,64.24,139487,62.74,64.32,62.71,64.24,139487,0.0,1.0
2016-07-19,63.19,63.74,62.41,62.8,169715,63.19,63.74,62.41,62.8,169715,0.0,1.0
2016-07-20,63.83,64.085,63.13,63.42,104994,63.83,64.085,63.13,63.42,104994,0.0,1.0
2016-07-21,62.84,63.98,62.72,63.26,79703,62.84,63.98,62.72,63.26,79703,0.0,1.0
2016-07-22,63.85,63.98,62.691,63.05,132297,63.85,63.98,62.691,63.05,132297,0.0,1.0
2016-07-25,64.38,64.89,63.65,63.65,112581,64.38,64.89,63.65,63.65,112581,0.0,1.0
2016-07-26,64.46,64.9,64.08,64.24,143508,64.46,64.9,64.08,64.24,143508,0.0,1.0
2016-07-27,62.37,65.0,61.38,65.0,218037,62.37,65.0,61.38,65.0,218037,0.0,1.0
2016-07-28,61.44,62.71,61.42,62.36,110757,61.44,62.71,61.42,62.36,110757,0.0,1.0
2016-07-29,61.47,61.89,61.04,61.45,125520,61.47,61.89,61.04,61.45,125520,0.0,1.0
2016-08-01,61.7,62.0,61.22,61.78,90604,61.7,62.0,61.22,61.78,90604,0.0,1.0
2016-08-02,60.7,61.81,60.63,61.56,82078,60.7,61.81,60.63,61.56,82078,0.0,1.0
2016-08-03,60.44,60.795,59.61,60.63,109067,60.44,60.795,59.61,60.63,109067,0.0,1.0
2016-08-04,59.02,60.735,58.9,60.19,190397,59.02,60.735,58.9,60.19,190397,0.0,1.0
2016-08-05,60.88,60.93,59.03,59.63,119273,60.88,60.93,59.03,59.63,119273,0.0,1.0
2016-08-08,60.71,60.84,60.01,60.51,71182,60.71,60.84,60.01,60.51,71182,0.0,1.0
2016-08-09,61.04,61.145,59.64,60.21,65031,61.04,61.145,59.64,60.21,65031,0.0,1.0
2016-08-10,60.83,61.11,60.325,60.46,36674,60.83,61.11,60.325,60.46,36674,0.0,1.0
2016-08-11,61.51,61.99,60.39,60.85,89183,61.51,61.99,60.39,60.85,89183,0.0,1.0
2016-08-12,61.05,61.65,60.9001,61.49,93252,61.05,61.65,60.9001,61.49,93252,0.0,1.0
2016-08-15,61.24,61.36,60.46,60.98,97683,61.24,61.36,60.46,60.98,97683,0.0,1.0
2016-08-16,61.44,62.19,61.17,61.17,106659,61.44,62.19,61.17,61.17,106659,0.0,1.0
2016-08-17,61.94,62.52,61.07,61.61,127058,61.94,62.52,61.07,61.61,127058,0.0,1.0
2016-08-18,61.8,62.76,57.2342,57.2342,167917,61.8,62.76,57.2342,57.2342,167917,0.0,1.0
2016-08-19,62.23,62.54,60.87,61.85,73072,62.23,62.54,60.87,61.85,73072,0.0,1.0
2016-08-22,62.0,62.119,61.15,61.65,161693,62.0,62.119,61.15,61.65,161693,0.0,1.0
2016-08-23,63.26,63.29,61.6,61.79,199287,63.26,63.29,61.6,61.79,199287,0.0,1.0
2016-08-24,63.18,63.4,62.46,63.1,171287,63.18,63.4,62.46,63.1,171287,0.0,1.0
2016-08-25,63.58,63.64,62.7,63.0,107039,63.58,63.64,62.7,63.0,107039,0.0,1.0
2016-08-26,63.0,63.74,62.68,63.33,120552,63.0,63.74,62.68,63.33,120552,0.0,1.0
2016-08-29,63.6,63.68,62.69,62.85,57754,63.6,63.68,62.69,62.85,57754,0.0,1.0
2016-08-30,63.58,63.68,63.0,63.49,83806,63.58,63.68,63.0,63.49,83806,0.0,1.0
2016-08-31,62.86,63.61,62.61,63.27,92666,62.86,63.61,62.61,63.27,92666,0.0,1.0
2016-09-01,63.32,63.32,62.19,63.23,103395,63.32,63.32,62.19,63.23,103395,0.0,1.0
2016-09-02,63.66,63.93,63.1475,63.57,124539,63.66,63.93,63.1475,63.57,124539,0.0,1.0
2016-09-06,63.51,63.86,62.9,63.54,106287,63.51,63.86,62.9,63.54,106287,0.0,1.0
2016-09-07,63.65,63.83,63.28,63.34,114003,63.65,63.83,63.28,63.34,114003,0.0,1.0
2016-09-08,62.9,64.0,62.785,63.77,135564,62.9,64.0,62.785,63.77,135564,0.0,1.0
2016-09-09,61.43,63.15,61.37,62.46,96448,61.43,63.15,61.37,62.46,96448,0.0,1.0
2016-09-12,62.16,62.62,61.31,61.38,106471,62.16,62.62,61.31,61.38,106471,0.0,1.0
2016-09-13,60.9,61.47,60.47,61.43,111628,60.9,61.47,60.47,61.43,111628,0.0,1.0
2016-09-14,59.97,61.04,59.87,60.86,116231,59.97,61.04,59.87,60.86,116231,0.0,1.0
2016-09-15,60.73,60.82,59.74,59.99,98700,60.73,60.82,59.74,59.99,98700,0.0,1.0
2016-09-16,60.16,61.13,59.62,60.79,202351,60.16,61.13,59.62,60.79,202351,0.0,1.0
2016-09-19,60.22,61.12,59.98,60.43,51857,60.22,61.12,59.98,60.43,51857,0.0,1.0
2016-09-20,59.98,61.17,59.95,60.43,97978,59.98,61.17,59.95,60.43,97978,0.0,1.0
2016-09-21,61.17,61.31,60.22,60.32,209281,61.17,61.31,60.22,60.32,209281,0.0,1.0
2016-09-22,61.72,62.17,61.045,61.4,199665,61.72,62.17,61.045,61.4,199665,0.0,1.0
2016-09-23,60.29,62.28,60.19,61.42,178041,60.29,62.28,60.19,61.42,178041,0.0,1.0
2016-09-26,59.2,60.34,59.07,60.34,123785,59.2,60.34,59.07,60.34,123785,0.0,1.0
2016-09-27,58.91,59.53,58.53,59.2,153273,58.91,59.53,58.53,59.2,153273,0.0,1.0
2016-09-28,58.98,59.06,58.21,58.83,111825,58.98,59.06,58.21,58.83,111825,0.0,1.0
2016-09-29,58.57,60.3506,58.37,59.03,81801,58.57,60.3506,58.37,59.03,81801,0.0,1.0
2016-09-30,59.76,60.12,58.56,58.64,267029,59.76,60.12,58.56,58.64,267029,0.0,1.0
2016-10-03,59.12,59.91,58.94,59.78,136273,59.12,59.91,58.94,59.78,136273,0.0,1.0
2016-10-04,59.17,60.64,59.08,59.39,96685,59.17,60.64,59.08,59.39,96685,0.0,1.0
2016-10-05,58.71,59.55,58.4,59.55,131664,58.71,59.55,58.4,59.55,131664,0.0,1.0
2016-10-06,58.73,58.82,55.5554,58.42,80998,58.73,58.82,55.5554,58.42,80998,0.0,1.0
2016-10-07,58.0,58.54,57.8,58.54,121460,58.0,58.54,57.8,58.54,121460,0.0,1.0
2016-10-10,58.19,59.04,58.11,58.11,127653,58.19,59.04,58.11,58.11,127653,0.0,1.0
2016-10-11,56.87,58.075,56.65,58.05,149167,56.87,58.075,56.65,58.05,149167,0.0,1.0
2016-10-12,56.89,57.35,56.76,57.04,117719,56.89,57.35,56.76,57.04,117719,0.0,1.0
2016-10-13,55.95,57.8,55.83,56.54,152400,55.95,57.8,55.83,56.54,152400,0.0,1.0
2016-10-14,55.63,56.47,55.3,56.19,134913,55.63,56.47,55.3,56.19,134913,0.0,1.0
2016-10-17,55.5,56.1,55.4,55.75,142803,55.5,56.1,55.4,55.75,142803,0.0,1.0
2016-10-18,55.8,56.275,55.55,56.1,151960,55.8,56.275,55.55,56.1,151960,0.0,1.0
2016-10-19,56.1,56.45,55.65,55.75,108587,56.1,56.45,55.65,55.75,108587,0.0,1.0
2016-10-20,56.25,56.65,55.05,55.05,85677,56.25,56.65,55.05,55.05,85677,0.0,1.0
2016-10-21,56.65,56.8,55.5333,56.05,87677,56.65,56.8,55.5333,56.05,87677,0.0,1.0
2016-10-24,57.15,57.7,56.45,57.1,87574,57.15,57.7,56.45,57.1,87574,0.0,1.0
2016-10-25,57.05,57.25,56.55,57.15,79911,57.05,57.25,56.55,57.15,79911,0.0,1.0
2016-10-26,56.15,57.6,56.0,56.85,74228,56.15,57.6,56.0,56.85,74228,0.0,1.0
2016-10-27,55.5,56.4,55.1,56.4,99426,55.5,56.4,55.1,56.4,99426,0.0,1.0
2016-10-28,56.35,57.05,55.05,55.6,114740,56.35,57.05,55.05,55.6,114740,0.0,1.0
2016-10-31,56.05,56.85,55.65,56.3,132081,56.05,56.85,55.65,56.3,132081,0.0,1.0
2016-11-01,54.85,56.05,54.75,56.0,113550,54.85,56.05,54.75,56.0,113550,0.0,1.0
2016-11-02,47.45,49.45,41.2,41.2,895593,47.45,49.45,41.2,41.2,895593,0.0,1.0
2016-11-03,48.9,49.9,47.55,47.55,193933,48.9,49.9,47.55,47.55,193933,0.0,1.0
2016-11-04,49.15,49.6,48.6,48.9,219992,49.15,49.6,48.6,48.9,219992,0.0,1.0
2016-11-07,49.55,50.625,49.0,50.15,159820,49.55,50.625,49.0,50.15,159820,0.0,1.0
2016-11-08,49.35,49.925,49.0,49.45,91082,49.35,49.925,49.0,49.45,91082,0.0,1.0
2016-11-09,50.0,50.4,47.9,48.75,124760,50.0,50.4,47.9,48.75,124760,0.0,1.0
2016-11-10,49.65,50.65,49.35,50.5,180660,49.65,50.65,49.35,50.5,180660,0.0,1.0
2016-11-11,50.6,50.95,49.55,49.75,216992,50.6,50.95,49.55,49.75,216992,0.0,1.0
2016-11-14,50.05,51.7,49.75,50.65,252003,50.05,51.7,49.75,50.65,252003,0.0,1.0
2016-11-15,49.7,50.2,48.95,50.2,272785,49.7,50.2,48.95,50.2,272785,0.0,1.0
2016-11-16,49.45,49.775,48.65,49.65,269800,49.45,49.775,48.65,49.65,269800,0.0,1.0
2016-11-17,50.7,50.9,49.4,49.6,317495,50.7,50.9,49.4,49.6,317495,0.0,1.0
2016-11-18,50.65,50.825,50.35,50.7,142592,50.65,50.825,50.35,50.7,142592,0.0,1.0
2016-11-21,51.0,51.4,50.191,50.6,175780,51.0,51.4,50.191,50.6,175780,0.0,1.0
2016-11-22,51.85,51.9,50.9,50.9,91942,51.85,51.9,50.9,50.9,91942,0.0,1.0
2016-11-23,52.05,52.15,50.5,51.7,57740,52.05,52.15,50.5,51.7,57740,0.0,1.0
2016-11-25,51.75,52.1,51.5,52.1,28320,51.75,52.1,51.5,52.1,28320,0.0,1.0
2016-11-28,52.55,52.95,50.9,51.85,96751,52.55,52.95,50.9,51.85,96751,0.0,1.0
2016-11-29,52.25,53.05,52.05,52.7,96085,52.25,53.05,52.05,52.7,96085,0.0,1.0
2016-11-30,52.75,52.9,52.05,52.5,144208,52.75,52.9,52.05,52.5,144208,0.0,1.0
2016-12-01,51.45,52.95,51.4,52.65,242443,51.45,52.95,51.4,52.65,242443,0.0,1.0
2016-12-02,50.6,51.4,50.5,51.4,206679,50.6,51.4,50.5,51.4,206679,0.0,1.0
2016-12-05,50.95,51.25,50.4,50.6,133506,50.95,51.25,50.4,50.6,133506,0.0,1.0
2016-12-06,52.0,52.05,50.9,51.2,101501,52.0,52.05,50.9,51.2,101501,0.0,1.0
2016-12-07,53.25,53.25,51.8,51.8,76448,53.25,53.25,51.8,51.8,76448,0.0,1.0
2016-12-08,54.6,54.6757,52.7801,53.55,131679,54.6,54.6757,52.7801,53.55,131679,0.0,1.0
2016-12-09,54.7,54.9,54.05,54.7,107333,54.7,54.9,54.05,54.7,107333,0.0,1.0
2016-12-12,55.0,55.55,54.65,54.9,177139,55.0,55.55,54.65,54.9,177139,0.0,1.0
2016-12-13,53.75,55.3,53.575,55.3,247568,53.75,55.3,53.575,55.3,247568,0.0,1.0
2016-12-14,52.65,53.7,52.55,53.7,85532,52.65,53.7,52.55,53.7,85532,0.0,1.0
2016-12-15,52.45,53.1,52.1,52.65,142400,52.45,53.1,52.1,52.65,142400,0.0,1.0
2016-12-16,52.9,53.25,52.7,52.7,457120,52.9,53.25,52.7,52.7,457120,0.0,1.0
2016-12-19,52.2,53.2,51.8,52.75,161529,52.2,53.2,51.8,52.75,161529,0.0,1.0
2016-12-20,53.5,54.15,52.5,52.5,110198,53.5,54.15,52.5,52.5,110198,0.0,1.0
2016-12-21,52.85,53.775,52.4001,53.25,106178,52.85,53.775,52.4001,53.25,106178,0.0,1.0
2016-12-22,52.0,52.95,51.55,52.95,103314,52.0,52.95,51.55,52.95,103314,0.0,1.0
2016-12-23,52.0,52.3,51.7,52.1,74300,52.0,52.3,51.7,52.1,74300,0.0,1.0
2016-12-27,51.8,52.6,51.4,52.55,108921,51.8,52.6,51.4,52.55,108921,0.0,1.0
2016-12-28,50.35,51.8,50.25,51.75,116148,50.35,51.8,50.25,51.75,116148,0.0,1.0
2016-12-29,50.6,51.7,50.1,50.5,159982,50.6,51.7,50.1,50.5,159982,0.0,1.0
2016-12-30,50.65,51.05,49.9,50.6,124557,50.65,51.05,49.9,50.6,124557,0.0,1.0
2017-01-03,46.1,49.2499,45.45,49.0,505947,46.1,49.2499,45.45,49.0,505947,0.0,1.0
2017-01-04,46.85,47.25,46.4,46.4,310145,46.85,47.25,46.4,46.4,310145,0.0,1.0
2017-01-05,45.75,47.225,45.5,46.9,521372,45.75,47.225,45.5,46.9,521372,0.0,1.0
2017-01-06,46.0,46.7,45.75,45.9,369292,46.0,46.7,45.75,45.9,369292,0.0,1.0
2017-01-09,45.85,46.45,45.1,45.8,298829,45.85,46.45,45.1,45.8,298829,0.0,1.0
2017-01-10,45.9,46.7,45.15,46.05,387176,45.9,46.7,45.15,46.05,387176,0.0,1.0
2017-01-11,45.85,46.2,45.7,46.1,144084,45.85,46.2,45.7,46.1,144084,0.0,1.0
2017-01-12,45.9,45.95,45.2,45.65,140552,45.9,45.95,45.2,45.65,140552,0.0,1.0
2017-01-13,46.0,46.6,45.45,46.0,324975,46.0,46.6,45.45,46.0,324975,0.0,1.0
2017-01-17,44.95,45.867,44.725,45.85,222792,44.95,45.867,44.725,45.85,222792,0.0,1.0
2017-01-18,45.4,45.5,44.45,45.05,159938,45.4,45.5,44.45,45.05,159938,0.0,1.0
2017-01-19,45.9,46.0,45.35,45.55,181235,45.9,46.0,45.35,45.55,181235,0.0,1.0
2017-01-20,46.0,46.4499,45.35,46.0,143540,46.0,46.4499,45.35,46.0,143540,0.0,1.0
2017-01-23,45.85,46.15,45.6,45.85,137422,45.85,46.15,45.6,45.85,137422,0.0,1.0
2017-01-24,46.95,47.0597,45.85,45.95,200704,46.95,47.0597,45.85,45.95,200704,0.0,1.0
2017-01-25,47.2,47.65,46.7,47.3,125493,47.2,47.65,46.7,47.3,125493,0.0,1.0
2017-01-26,46.75,47.35,46.55,47.3,80672,46.75,47.35,46.55,47.3,80672,0.0,1.0
2017-01-27,46.6,47.0,46.2,46.5,216106,46.6,47.0,46.2,46.5,216106,0.0,1.0
2017-01-30,46.05,46.4,45.65,46.4,86986,46.05,46.4,45.65,46.4,86986,0.0,1.0
2017-01-31,45.3,45.75,44.65,45.7,224496,45.3,45.75,44.65,45.7,224496,0.0,1.0
2017-02-01,44.35,45.65,44.35,45.55,230751,44.35,45.65,44.35,45.55,230751,0.0,1.0
2017-02-02,45.3,45.45,43.75,44.3,295450,45.3,45.45,43.75,44.3,295450,0.0,1.0
2017-02-03,45.6,45.95,44.85,45.65,109763,45.6,45.95,44.85,45.65,109763,0.0,1.0
2017-02-06,45.75,46.4,45.25,45.55,102557,45.75,46.4,45.25,45.55,102557,0.0,1.0
2017-02-07,44.8,46.25,44.65,45.8,191010,44.8,46.25,44.65,45.8,191010,0.0,1.0
2017-02-08,44.85,45.05,44.15,44.75,109379,44.85,45.05,44.15,44.75,109379,0.0,1.0
2017-02-09,45.65,46.25,44.95,44.95,86215,45.65,46.25,44.95,44.95,86215,0.0,1.0
2017-02-10,46.45,46.5,45.6,45.85,112435,46.45,46.5,45.6,45.85,112435,0.0,1.0
2017-02-13,46.3,47.05,46.15,46.7,101257,46.3,47.05,46.15,46.7,101257,0.0,1.0
2017-02-14,46.65,47.0,45.8,46.15,136064,46.65,47.0,45.8,46.15,136064,0.0,1.0
2017-02-15,46.85,47.1,46.05,46.55,98582,46.85,47.1,46.05,46.55,98582,0.0,1.0
2017-02-16,46.6,47.45,46.3,46.85,69155,46.6,47.45,46.3,46.85,69155,0.0,1.0
2017-02-17,42.6,45.6,42.25,43.75,629196,42.6,45.6,42.25,43.75,629196,0.0,1.0
2017-02-21,43.35,43.55,42.05,42.1,307438,43.35,43.55,42.05,42.1,307438,0.0,1.0
2017-02-22,43.65,43.9,42.85,43.2,216605,43.65,43.9,42.85,43.2,216605,0.0,1.0
2017-02-23,45.1,45.75,43.65,43.85,222387,45.1,45.75,43.65,43.85,222387,0.0,1.0
2017-02-24,44.3,44.65,40.95,40.95,326472,44.3,44.65,40.95,40.95,326472,0.0,1.0
2017-02-27,45.95,45.95,43.95,44.2,234979,45.95,45.95,43.95,44.2,234979,0.0,1.0
2017-02-28,43.45,45.9,43.3,45.85,193670,43.45,45.9,43.3,45.85,193670,0.0,1.0
2017-03-01,43.15,44.1,42.75,44.0,218194,43.15,44.1,42.75,44.0,218194,0.0,1.0
2017-03-02,43.25,43.9,42.9,43.3,124747,43.25,43.9,42.9,43.3,124747,0.0,1.0
2017-03-03,42.15,43.35,41.67,43.3,133471,42.15,43.35,41.67,43.3,133471,0.0,1.0
2017-03-06,41.4,42.15,41.3,41.85,156623,41.4,42.15,41.3,41.85,156623,0.0,1.0
2017-03-07,40.95,42.2,40.5,41.2,132136,40.95,42.2,40.5,41.2,132136,0.0,1.0
2017-03-08,41.15,41.7,40.9,41.15,135280,41.15,41.7,40.9,41.15,135280,0.0,1.0
2017-03-09,40.95,41.75,40.3,41.05,154472,40.95,41.75,40.3,41.05,154472,0.0,1.0
2017-03-10,41.55,41.65,40.89,41.15,123043,41.55,41.65,40.89,41.15,123043,0.0,1.0
2017-03-13,41.55,42.05,41.45,41.5,118474,41.55,42.05,41.45,41.5,118474,0.0,1.0
2017-03-14,40.9,41.85,40.85,41.35,103738,40.9,41.85,40.85,41.35,103738,0.0,1.0
2017-03-15,41.75,41.95,41.05,41.05,167683,41.75,41.95,41.05,41.05,167683,0.0,1.0
2017-03-16,42.0,42.4,41.65,41.65,121493,42.0,42.4,41.65,41.65,121493,0.0,1.0
2017-03-17,41.85,42.25,41.25,41.7,174996,41.85,42.25,41.25,41.7,174996,0.0,1.0
2017-03-20,40.7,41.9,40.5,41.9,104887,40.7,41.9,40.5,41.9,104887,0.0,1.0
2017-03-21,40.75,41.28,40.15,40.75,171244,40.75,41.28,40.15,40.75,171244,0.0,1.0
2017-03-22,39.65,40.85,39.15,40.85,177836,39.65,40.85,39.15,40.85,177836,0.0,1.0
2017-03-23,39.75,40.35,39.4,39.65,140806,39.75,40.35,39.4,39.65,140806,0.0,1.0
2017-03-24,41.55,41.95,40.65,40.65,238025,41.55,41.95,40.65,40.65,238025,0.0,1.0
2017-03-27,42.0,42.28,41.2,41.3,159779,42.0,42.28,41.2,41.3,159779,0.0,1.0
2017-03-28,42.05,42.35,41.5,41.85,105586,42.05,42.35,41.5,41.85,105586,0.0,1.0
2017-03-29,41.7,42.1,41.6,42.0,82614,41.7,42.1,41.6,42.0,82614,0.0,1.0
2017-03-30,41.75,42.0,41.55,41.7,98208,41.75,42.0,41.55,41.7,98208,0.0,1.0
2017-03-31,42.1,42.35,41.45,41.9,126020,42.1,42.35,41.45,41.9,126020,0.0,1.0
2017-04-03,41.7,42.2,41.15,42.05,110046,41.7,42.2,41.15,42.05,110046,0.0,1.0
2017-04-04,41.55,41.75,41.1,41.55,149472,41.55,41.75,41.1,41.55,149472,0.0,1.0
2017-04-05,41.85,42.2,41.4,41.65,169107,41.85,42.2,41.4,41.65,169107,0.0,1.0
2017-04-06,42.35,42.35,41.55,41.8,103364,42.35,42.35,41.55,41.8,103364,0.0,1.0
2017-04-07,41.9,42.5,41.425,42.25,121261,41.9,42.5,41.425,42.25,121261,0.0,1.0
2017-04-10,42.25,42.775,41.85,41.85,85746,42.25,42.775,41.85,41.85,85746,0.0,1.0
2017-04-11,42.45,42.545,42.05,42.05,66767,42.45,42.545,42.05,42.05,66767,0.0,1.0
2017-04-12,42.1,42.5,41.8,42.4,99802,42.1,42.5,41.8,42.4,99802,0.0,1.0
2017-04-13,41.95,42.3,41.35,42.0,113376,41.95,42.3,41.35,42.0,113376,0.0,1.0
2017-04-17,42.3,42.55,41.5,42.1,90400,42.3,42.55,41.5,42.1,90400,0.0,1.0
2017-04-18,42.45,42.725,41.9,42.15,99581,42.45,42.725,41.9,42.15,99581,0.0,1.0
2017-04-19,42.6,42.875,42.275,42.65,110253,42.6,42.875,42.275,42.65,110253,0.0,1.0
2017-04-20,43.0,43.35,42.45,42.6,88035,43.0,43.35,42.45,42.6,88035,0.0,1.0
2017-04-21,43.05,43.2,42.65,42.9,89996,43.05,43.2,42.65,42.9,89996,0.0,1.0
2017-04-24,43.55,43.75,43.3,43.4,105776,43.55,43.75,43.3,43.4,105776,0.0,1.0
2017-04-25,43.75,44.2,43.7,43.85,137883,43.75,44.2,43.7,43.85,137883,0.0,1.0
2017-04-26,45.05,45.35,43.3,43.8,134085,45.05,45.35,43.3,43.8,134085,0.0,1.0
2017-04-27,44.6,45.2,44.4,45.1,130956,44.6,45.2,44.4,45.1,130956,0.0,1.0
2017-04-28,44.5,44.95,44.4,44.6,150789,44.5,44.95,44.4,44.6,150789,0.0,1.0
2017-05-01,46.45,46.85,44.75,46.5,368277,46.45,46.85,44.75,46.5,368277,0.0,1.0
2017-05-02,45.75,46.5,45.3,46.3,178963,45.75,46.5,45.3,46.3,178963,0.0,1.0
2017-05-03,45.1,45.75,44.65,45.55,197251,45.1,45.75,44.65,45.55,197251,0.0,1.0
2017-05-04,44.8,45.35,44.55,45.25,129213,44.8,45.35,44.55,45.25,129213,0.0,1.0
2017-05-05,44.5,45.0,44.15,45.0,93987,44.5,45.0,44.15,45.0,93987,0.0,1.0
2017-05-08,44.65,44.7,44.2,44.4,91402,44.65,44.7,44.2,44.4,91402,0.0,1.0
2017-05-09,44.3,44.75,44.15,44.55,145077,44.3,44.75,44.15,44.55,145077,0.0,1.0
2017-05-10,44.4,44.6,43.9,44.2,102753,44.4,44.6,43.9,44.2,102753,0.0,1.0
2017-05-11,43.8,44.7839,43.5,44.15,240865,43.8,44.7839,43.5,44.15,240865,0.0,1.0
2017-05-12,43.2,43.8438,42.75,43.7,165299,43.2,43.8438,42.75,43.7,165299,0.0,1.0
2017-05-15,43.3,43.75,42.85,43.2,139406,43.3,43.75,42.85,43.2,139406,0.0,1.0
2017-05-16,43.1,43.5235,42.55,43.4,161236,43.1,43.5235,42.55,43.4,161236,0.0,1.0
2017-05-17,42.3,42.75,42.15,42.75,112777,42.3,42.75,42.15,42.75,112777,0.0,1.0
2017-05-18,41.6,42.5,41.3,42.35,205501,41.6,42.5,41.3,42.35,205501,0.0,1.0
2017-05-19,40.7,41.7,40.5,41.65,151498,40.7,41.7,40.5,41.65,151498,0.0,1.0
2017-05-22,41.2,41.45,40.7,40.7,110201,41.2,41.45,40.7,40.7,110201,0.0,1.0
2017-05-23,41.15,41.162,40.8,41.15,167409,41.15,41.162,40.8,41.15,167409,0.0,1.0
2017-05-24,41.25,41.55,40.9,41.15,77286,41.25,41.55,40.9,41.15,77286,0.0,1.0
2017-05-25,41.4,41.45,41.0,41.4,94843,41.4,41.45,41.0,41.4,94843,0.0,1.0
2017-05-26,41.85,41.9,41.0,41.3,79017,41.85,41.9,41.0,41.3,79017,0.0,1.0
2017-05-30,41.55,41.75,41.2,41.75,86014,41.55,41.75,41.2,41.75,86014,0.0,1.0
2017-05-31,41.55,41.75,41.25,41.65,76909,41.55,41.75,41.25,41.65,76909,0.0,1.0
2017-06-01,43.05,43.1,41.6,41.7,158693,43.05,43.1,41.6,41.7,158693,0.0,1.0
2017-06-02,44.0,44.25,43.05,43.25,162829,44.0,44.25,43.05,43.25,162829,0.0,1.0
2017-06-05,42.9,43.95,42.9,43.9,159585,42.9,43.95,42.9,43.9,159585,0.0,1.0
2017-06-06,42.4,42.75,42.05,42.75,139377,42.4,42.75,42.05,42.75,139377,0.0,1.0
2017-06-07,42.7,42.8,42.3,42.4,93151,42.7,42.8,42.3,42.4,93151,0.0,1.0
2017-06-08,43.7,43.75,42.4,42.65,92060,43.7,43.75,42.4,42.65,92060,0.0,1.0
2017-06-09,44.0,44.25,43.35,43.8,120860,44.0,44.25,43.35,43.8,120860,0.0,1.0
2017-06-12,43.2,44.85,43.0,44.0,112304,43.2,44.85,43.0,44.0,112304,0.0,1.0
2017-06-13,43.35,43.625,43.0,43.25,52629,43.35,43.625,43.0,43.25,52629,0.0,1.0
2017-06-14,43.3,43.45,43.05,43.4,51696,43.3,43.45,43.05,43.4,51696,0.0,1.0
2017-06-15,42.85,43.5,42.75,42.9,66539,42.85,43.5,42.75,42.9,66539,0.0,1.0
2017-06-16,42.35,42.5,41.9,42.5,209905,42.35,42.5,41.9,42.5,209905,0.0,1.0
2017-06-19,42.65,43.1,42.1,42.4,70630,42.65,43.1,42.1,42.4,70630,0.0,1.0
2017-06-20,42.3,42.7,42.05,42.7,92534,42.3,42.7,42.05,42.7,92534,0.0,1.0
2017-06-21,42.2,42.54,41.95,42.35,136502,42.2,42.54,41.95,42.35,136502,0.0,1.0
2017-06-22,42.8,43.15,42.2,42.2,68585,42.8,43.15,42.2,42.2,68585,0.0,1.0
2017-06-23,43.1,43.35,42.65,42.7,99399,43.1,43.35,42.65,42.7,99399,0.0,1.0
2017-06-26,42.7,43.35,42.6,43.15,54697,42.7,43.35,42.6,43.15,54697,0.0,1.0
2017-06-27,42.55,42.75,42.45,42.75,76410,42.55,42.75,42.45,42.75,76410,0.0,1.0
2017-06-28,42.85,43.275,42.75,42.75,51158,42.85,43.275,42.75,42.75,51158,0.0,1.0
2017-06-29,42.75,42.9,42.5,42.85,84306,42.75,42.9,42.5,42.85,84306,0.0,1.0
2017-06-30,43.2,43.65,42.45,42.75,135525,43.2,43.65,42.45,42.75,135525,0.0,1.0
2017-07-03,43.3,43.7,42.55,43.3,52939,43.3,43.7,42.55,43.3,52939,0.0,1.0
2017-07-05,42.8,43.25,42.65,43.25,55159,42.8,43.25,42.65,43.25,55159,0.0,1.0
2017-07-06,42.1,42.75,42.1,42.55,80397,42.1,42.75,42.1,42.55,80397,0.0,1.0
2017-07-07,42.65,42.7,42.0,42.3,80461,42.65,42.7,42.0,42.3,80461,0.0,1.0
2017-07-10,42.25,42.55,42.1,42.55,100185,42.25,42.55,42.1,42.55,100185,0.0,1.0
2017-07-11,42.2,42.35,41.38,42.25,67782,42.2,42.35,41.38,42.25,67782,0.0,1.0
2017-07-12,42.6,43.35,42.45,42.5,44698,42.6,43.35,42.45,42.5,44698,0.0,1.0
2017-07-13,42.3,42.6,41.8,42.6,56902,42.3,42.6,41.8,42.6,56902,0.0,1.0
2017-07-14,42.3,42.45,41.9,42.2,41313,42.3,42.45,41.9,42.2,41313,0.0,1.0
2017-07-17,42.05,42.2,41.55,42.2,61080,42.05,42.2,41.55,42.2,61080,0.0,1.0
2017-07-18,41.8,41.95,41.35,41.95,104053,41.8,41.95,41.35,41.95,104053,0.0,1.0
2017-07-19,41.75,42.6,41.75,41.8,65985,41.75,42.6,41.75,41.8,65985,0.0,1.0
2017-07-20,42.4,42.45,41.55,41.75,64477,42.4,42.45,41.55,41.75,64477,0.0,1.0
2017-07-21,42.15,42.6,41.95,42.5,109578,42.15,42.6,41.95,42.5,109578,0.0,1.0
2017-07-24,41.65,42.1,41.2,42.0,61413,41.65,42.1,41.2,42.0,61413,0.0,1.0
2017-07-25,42.05,42.2,41.4,41.8,63304,42.05,42.2,41.4,41.8,63304,0.0,1.0
2017-07-26,41.55,42.45,41.5,42.1,53998,41.55,42.45,41.5,42.1,53998,0.0,1.0
2017-07-27,41.9,42.0,41.125,41.7,100062,41.9,42.0,41.125,41.7,100062,0.0,1.0
2017-07-28,35.8,40.0,34.65,40.0,380647,35.8,40.0,34.65,40.0,380647,0.0,1.0
2017-07-31,35.5,36.05,35.0,35.55,352771,35.5,36.05,35.0,35.55,352771,0.0,1.0
2017-08-01,35.15,35.75,34.55,35.4,301240,35.15,35.75,34.55,35.4,301240,0.0,1.0
2017-08-02,35.1,35.4,34.55,35.1,250696,35.1,35.4,34.55,35.1,250696,0.0,1.0
2017-08-03,34.15,35.25,34.05,35.25,138681,34.15,35.25,34.05,35.25,138681,0.0,1.0
2017-08-04,33.75,34.25,33.45,34.25,135211,33.75,34.25,33.45,34.25,135211,0.0,1.0
2017-08-07,33.35,33.85,33.15,33.7,135513,33.35,33.85,33.15,33.7,135513,0.0,1.0
2017-08-08,33.3,33.9,33.1,33.3,130140,33.3,33.9,33.1,33.3,130140,0.0,1.0
2017-08-09,33.0,33.25,32.85,33.15,141249,33.0,33.25,32.85,33.15,141249,0.0,1.0
2017-08-10,33.1,33.4,32.95,32.95,270252,33.1,33.4,32.95,32.95,270252,0.0,1.0
2017-08-11,32.85,33.5,32.75,33.15,113668,32.85,33.5,32.75,33.15,113668,0.0,1.0
2017-08-14,33.0,33.1,32.65,32.9,187582,33.0,33.1,32.65,32.9,187582,0.0,1.0
2017-08-15,32.45,33.15,32.4,32.95,139571,32.45,33.15,32.4,32.95,139571,0.0,1.0
2017-08-16,32.5,32.6,32.1,32.4,165888,32.5,32.6,32.1,32.4,165888,0.0,1.0
2017-08-17,31.8,32.55,31.73,32.4,150757,31.8,32.55,31.73,32.4,150757,0.0,1.0
2017-08-18,31.4,31.6,31.25,31.5,186249,31.4,31.6,31.25,31.5,186249,0.0,1.0
2017-08-21,31.2,31.5,30.95,31.45,91407,31.2,31.5,30.95,31.45,91407,0.0,1.0
2017-08-22,31.25,31.5,31.15,31.45,115610,31.25,31.5,31.15,31.45,115610,0.0,1.0
2017-08-23,30.5,31.0,30.4,31.0,154276,30.5,31.0,30.4,31.0,154276,0.0,1.0
2017-08-24,30.5,30.65,30.2,30.55,160282,30.5,30.65,30.2,30.55,160282,0.0,1.0
2017-08-25,30.15,30.7,30.05,30.65,89824,30.15,30.7,30.05,30.65,89824,0.0,1.0
2017-08-28,30.0,30.2,29.7,30.1,166879,30.0,30.2,29.7,30.1,166879,0.0,1.0
2017-08-29,30.0,30.15,29.75,29.9,149768,30.0,30.15,29.75,29.9,149768,0.0,1.0
2017-08-30,29.9,30.05,29.53,30.05,115389,29.9,30.05,29.53,30.05,115389,0.0,1.0
2017-08-31,30.25,30.4,29.9,29.9,179907,30.25,30.4,29.9,29.9,179907,0.0,1.0
2017-09-01,30.85,30.95,30.35,30.35,105446,30.85,30.95,30.35,30.35,105446,0.0,1.0
2017-09-05,30.2,30.9,30.05,30.8,95683,30.2,30.9,30.05,30.8,95683,0.0,1.0
2017-09-06,30.75,30.9,30.25,30.25,88438,30.75,30.9,30.25,30.25,88438,0.0,1.0
2017-09-07,30.95,31.25,30.68,30.75,91294,30.95,31.25,30.68,30.75,91294,0.0,1.0
2017-09-08,32.85,33.55,31.9,32.15,229773,32.85,33.55,31.9,32.15,229773,0.0,1.0
2017-09-11,32.55,33.2,31.95,33.0,158428,32.55,33.2,31.95,33.0,158428,0.0,1.0
2017-09-12,33.0,33.2,32.4,32.6,94360,33.0,33.2,32.4,32.6,94360,0.0,1.0
2017-09-13,32.6,33.03,32.55,33.0,80287,32.6,33.03,32.55,33.0,80287,0.0,1.0
2017-09-14,33.05,33.24,32.25,32.55,206961,33.05,33.24,32.25,32.55,206961,0.0,1.0
2017-09-15,33.1,33.2,32.4,33.1,286258,33.1,33.2,32.4,33.1,286258,0.0,1.0
2017-09-18,32.8,33.15,32.55,33.1,97226,32.8,33.15,32.55,33.1,97226,0.0,1.0
2017-09-19,32.8,32.95,32.6,32.75,53920,32.8,32.95,32.6,32.75,53920,0.0,1.0
2017-09-20,32.95,33.45,32.75,32.75,79933,32.95,33.45,32.75,32.75,79933,0.0,1.0
2017-09-21,33.05,33.3,32.9,32.95,84996,33.05,33.3,32.9,32.95,84996,0.0,1.0
2017-09-22,33.75,33.8,33.0,33.0,129931,33.75,33.8,33.0,33.0,129931,0.0,1.0
2017-09-25,34.0,34.3,33.55,33.7,125236,34.0,34.3,33.55,33.7,125236,0.0,1.0
2017-09-26,34.15,34.5,34.05,34.05,95588,34.15,34.5,34.05,34.05,95588,0.0,1.0
2017-09-27,34.25,34.65,33.75,34.2,182220,34.25,34.65,33.75,34.2,182220,0.0,1.0
2017-09-28,34.45,34.7,33.0,34.2,209082,34.45,34.7,33.0,34.2,209082,0.0,1.0
2017-09-29,34.3,34.8,34.25,34.5,221895,34.3,34.8,34.25,34.5,221895,0.0,1.0
2017-10-02,35.55,35.55,32.4,34.45,114508,35.55,35.55,32.4,34.45,114508,0.0,1.0
2017-10-03,35.15,35.73,35.1,35.65,132659,35.15,35.73,35.1,35.65,132659,0.0,1.0
2017-10-04,35.5,35.55,35.05,35.1,76302,35.5,35.55,35.05,35.1,76302,0.0,1.0
2017-10-05,35.5,36.2,35.45,35.65,92052,35.5,36.2,35.45,35.65,92052,0.0,1.0
2017-10-06,36.25,36.25,35.3,35.45,168924,36.25,36.25,35.3,35.45,168924,0.0,1.0
2017-10-09,35.6,36.35,35.35,36.2,220459,35.6,36.35,35.35,36.2,220459,0.0,1.0
2017-10-10,36.55,36.55,35.85,35.85,112168,36.55,36.55,35.85,35.85,112168,0.0,1.0
2017-10-11,36.25,36.7,36.0,36.55,161747,36.25,36.7,36.0,36.55,161747,0.0,1.0
2017-10-12,36.3,36.5,35.95,36.25,89329,36.3,36.5,35.95,36.25,89329,0.0,1.0
2017-10-13,36.2,36.5,36.13,36.35,86728,36.2,36.5,36.13,36.35,86728,0.0,1.0
2017-10-16,36.35,36.6,36.1,36.25,96016,36.35,36.6,36.1,36.25,96016,0.0,1.0
2017-10-17,36.2,36.65,36.15,36.2,99257,36.2,36.65,36.15,36.2,99257,0.0,1.0
2017-10-18,36.4,36.85,36.15,36.15,82156,36.4,36.85,36.15,36.15,82156,0.0,1.0
2017-10-19,36.15,36.65,36.0,36.25,58329,36.15,36.65,36.0,36.25,58329,0.0,1.0
2017-10-20,36.25,36.7,36.05,36.45,69323,36.25,36.7,36.05,36.45,69323,0.0,1.0
2017-10-23,36.1,36.35,35.9,36.3,50705,36.1,36.35,35.9,36.3,50705,0.0,1.0
2017-10-24,35.35,36.3,35.3,36.15,122089,35.35,36.3,35.3,36.15,122089,0.0,1.0
2017-10-25,35.2,35.55,34.9,35.3,81263,35.2,35.55,34.9,35.3,81263,0.0,1.0
2017-10-26,35.1,35.35,35.0,35.35,70069,35.1,35.35,35.0,35.35,70069,0.0,1.0
2017-10-27,35.2,35.35,34.7,35.15,79671,35.2,35.35,34.7,35.15,79671,0.0,1.0
2017-10-30,34.55,35.05,34.1,35.0,61409,34.55,35.05,34.1,35.0,61409,0.0,1.0
2017-10-31,36.6,36.95,34.55,34.6,214000,36.6,36.95,34.55,34.6,214000,0.0,1.0
2017-11-01,36.3,37.1,35.25,36.95,230271,36.3,37.1,35.25,36.95,230271,0.0,1.0
2017-11-02,38.3,38.8,34.55,35.3,263892,38.3,38.8,34.55,35.3,263892,0.0,1.0
2017-11-03,39.15,39.65,38.0,38.4,215904,39.15,39.65,38.0,38.4,215904,0.0,1.0
2017-11-06,38.3,39.8,36.2,39.2,93628,38.3,39.8,36.2,39.2,93628,0.0,1.0
2017-11-07,37.55,38.85,37.45,38.25,104540,37.55,38.85,37.45,38.25,104540,0.0,1.0
2017-11-08,37.85,38.23,37.15,37.45,83166,37.85,38.23,37.15,37.45,83166,0.0,1.0
2017-11-09,37.8,38.03,37.3,37.5,70849,37.8,38.03,37.3,37.5,70849,0.0,1.0
2017-11-10,37.75,38.1,37.4,37.4,49444,37.75,38.1,37.4,37.4,49444,0.0,1.0
2017-11-13,38.05,38.15,37.5,37.5,60967,38.05,38.15,37.5,37.5,60967,0.0,1.0
2017-11-14,39.05,39.15,37.85,37.85,121784,39.05,39.15,37.85,37.85,121784,0.0,1.0
2017-11-15,38.6,39.0,37.8,38.8,81899,38.6,39.0,37.8,38.8,81899,0.0,1.0
2017-11-16,39.0,39.6,38.6,38.85,94989,39.0,39.6,38.6,38.85,94989,0.0,1.0
2017-11-17,39.05,39.3,38.75,38.8,97862,39.05,39.3,38.75,38.8,97862,0.0,1.0
2017-11-20,39.2,39.25,38.75,38.9,70757,39.2,39.25,38.75,38.9,70757,0.0,1.0
2017-11-21,40.0,40.3,39.25,39.25,107098,40.0,40.3,39.25,39.25,107098,0.0,1.0
2017-11-22,40.5,40.8,39.95,40.05,83356,40.5,40.8,39.95,40.05,83356,0.0,1.0
2017-11-24,40.15,40.55,39.55,40.55,22377,40.15,40.55,39.55,40.55,22377,0.0,1.0
2017-11-27,40.4,40.8,40.15,40.15,96474,40.4,40.8,40.15,40.15,96474,0.0,1.0
2017-11-28,41.9,42.15,40.2,40.6,111251,41.9,42.15,40.2,40.6,111251,0.0,1.0
2017-11-29,41.7,42.5,41.5,42.0,120072,41.7,42.5,41.5,42.0,120072,0.0,1.0
2017-11-30,40.9,41.85,40.85,41.85,102012,40.9,41.85,40.85,41.85,102012,0.0,1.0
2017-12-01,40.1,40.9,39.25,40.9,81048,40.1,40.9,39.25,40.9,81048,0.0,1.0
2017-12-04,40.45,40.65,39.75,40.4,150798,40.45,40.65,39.75,40.4,150798,0.0,1.0
2017-12-05,39.95,40.75,39.715,40.5,73349,39.95,40.75,39.715,40.5,73349,0.0,1.0
2017-12-06,40.3,40.5,39.95,39.95,122988,40.3,40.5,39.95,39.95,122988,0.0,1.0
2017-12-07,40.25,40.75,39.75,40.05,133611,40.25,40.75,39.75,40.05,133611,0.0,1.0
2017-12-08,40.45,41.0,40.05,40.35,62596,40.45,41.0,40.05,40.35,62596,0.0,1.0
2017-12-11,39.65,40.5,39.35,40.5,88003,39.65,40.5,39.35,40.5,88003,0.0,1.0
2017-12-12,40.5,40.85,39.5,39.75,102811,40.5,40.85,39.5,39.75,102811,0.0,1.0
2017-12-13,39.8,41.0,39.6,40.5,73695,39.8,41.0,39.6,40.5,73695,0.0,1.0
2017-12-14,39.5,40.15,39.25,39.65,111184,39.5,40.15,39.25,39.65,111184,0.0,1.0
2017-12-15,40.0,40.4,39.45,39.45,201313,40.0,40.4,39.45,39.45,201313,0.0,1.0
2017-12-18,40.55,41.0,40.1,40.4,96917,40.55,41.0,40.1,40.4,96917,0.0,1.0
2017-12-19,40.6,41.1,38.5,40.55,136926,40.6,41.1,38.5,40.55,136926,0.0,1.0
2017-12-20,41.25,41.5,40.45,40.75,103334,41.25,41.5,40.45,40.75,103334,0.0,1.0
2017-12-21,41.15,41.7,41.05,41.3,88461,41.15,41.7,41.05,41.3,88461,0.0,1.0
2017-12-22,40.05,41.25,40.0,41.25,42792,40.05,41.25,40.0,41.25,42792,0.0,1.0
2017-12-26,39.9,40.25,36.75,40.1,91064,39.9,40.25,36.75,40.1,91064,0.0,1.0
2017-12-27,40.1,40.4,39.95,40.1,74112,40.1,40.4,39.95,40.1,74112,0.0,1.0
2017-12-28,40.5,40.6,39.7,40.15,72402,40.5,40.6,39.7,40.15,72402,0.0,1.0
2017-12-29,40.45,40.75,40.0,40.5,64045,40.45,40.75,40.0,40.5,64045,0.0,1.0
2018-01-02,40.75,41.1,40.45,40.6,78179,40.75,41.1,40.45,40.6,78179,0.0,1.0
2018-01-03,39.9,40.75,39.85,40.75,55575,39.9,40.75,39.85,40.75,55575,0.0,1.0
2018-01-04,40.3,40.7,39.85,40.1,50708,40.3,40.7,39.85,40.1,50708,0.0,1.0
2018-01-05,40.6,40.8,40.25,40.4,41040,40.6,40.8,40.25,40.4,41040,0.0,1.0
2018-01-08,40.4,40.75,40.1,40.45,64099,40.4,40.75,40.1,40.45,64099,0.0,1.0
2018-01-09,40.15,40.75,40.0,40.5,61217,40.15,40.75,40.0,40.5,61217,0.0,1.0
2018-01-10,40.2,40.5,39.825,40.0,30738,40.2,40.5,39.825,40.0,30738,0.0,1.0
2018-01-11,41.65,41.95,40.25,40.25,68652,41.65,41.95,40.25,40.25,68652,0.0,1.0
2018-01-12,41.75,42.15,40.5,41.7,85149,41.75,42.15,40.5,41.7,85149,0.0,1.0
2018-01-16,41.45,42.65,41.2,41.95,94623,41.45,42.65,41.2,41.95,94623,0.0,1.0
2018-01-17,41.5,41.775,41.05,41.05,127941,41.5,41.775,41.05,41.05,127941,0.0,1.0
2018-01-18,41.2,41.6,40.55,41.6,66374,41.2,41.6,40.55,41.6,66374,0.0,1.0
2018-01-19,42.65,42.85,40.35,41.15,182478,42.65,42.85,40.35,41.15,182478,0.0,1.0
2018-01-22,42.0,42.6,41.55,42.55,81115,42.0,42.6,41.55,42.55,81115,0.0,1.0
2018-01-23,41.75,42.2,41.4,41.95,41725,41.75,42.2,41.4,41.95,41725,0.0,1.0
2018-01-24,41.4,42.3999,41.0,42.0,65235,41.4,42.3999,41.0,42.0,65235,0.0,1.0
2018-01-25,41.4,42.0,40.95,41.5,45349,41.4,42.0,40.95,41.5,45349,0.0,1.0
2018-01-26,41.85,41.95,41.15,41.5,47304,41.85,41.95,41.15,41.5,47304,0.0,1.0
2018-01-29,41.7,42.1,41.55,41.7,58013,41.7,42.1,41.55,41.7,58013,0.0,1.0
2018-01-30,41.15,42.0,41.1,41.4,76279,41.15,42.0,41.1,41.4,76279,0.0,1.0
2018-01-31,40.15,41.55,40.1,41.2,94084,40.15,41.55,40.1,41.2,94084,0.0,1.0
2018-02-01,41.05,41.5,39.85,40.0,91746,41.05,41.5,39.85,40.0,91746,0.0,1.0
2018-02-02,40.9,42.35,40.75,41.5,83636,40.9,42.35,40.75,41.5,83636,0.0,1.0
2018-02-05,40.15,41.15,40.1,40.65,161377,40.15,41.15,40.1,40.65,161377,0.0,1.0
2018-02-06,39.8,40.35,38.325,39.6,117557,39.8,40.35,38.325,39.6,117557,0.0,1.0
2018-02-07,40.1,40.375,39.25,39.7,49772,40.1,40.375,39.25,39.7,49772,0.0,1.0
2018-02-08,39.45,40.55,39.15,40.05,91984,39.45,40.55,39.15,40.05,91984,0.0,1.0
2018-02-09,40.25,40.6,39.475,39.95,90561,40.25,40.6,39.475,39.95,90561,0.0,1.0
2018-02-12,40.3,40.75,39.55,40.25,60223,40.3,40.75,39.55,40.25,60223,0.0,1.0
2018-02-13,40.05,40.4,39.775,39.95,66506,40.05,40.4,39.775,39.95,66506,0.0,1.0
2018-02-14,40.15,40.4,39.7,39.8,112455,40.15,40.4,39.7,39.8,112455,0.0,1.0
2018-02-15,40.95,41.15,38.275,40.35,48414,40.95,41.15,38.275,40.35,48414,0.0,1.0
2018-02-16,41.9,42.5,40.3,40.85,89514,41.9,42.5,40.3,40.85,89514,0.0,1.0
2018-02-20,40.95,42.2,40.825,41.55,67697,40.95,42.2,40.825,41.55,67697,0.0,1.0
2018-02-21,41.2,41.85,40.65,41.0,41432,41.2,41.85,40.65,41.0,41432,0.0,1.0
2018-02-22,41.6,42.05,41.4535,41.55,34792,41.6,42.05,41.4535,41.55,34792,0.0,1.0
2018-02-23,41.9,42.0,41.225,41.85,67947,41.9,42.0,41.225,41.85,67947,0.0,1.0
2018-02-26,42.4,42.45,41.5,42.0,60230,42.4,42.45,41.5,42.0,60230,0.0,1.0
2018-02-27,41.2,42.6,41.15,41.95,59953,41.2,42.6,41.15,41.95,59953,0.0,1.0
2018-02-28,35.0,35.45,32.0501,33.9,598404,35.0,35.45,32.0501,33.9,598404,0.0,1.0
2018-03-01,35.25,36.1,34.5,34.9,312116,35.25,36.1,34.5,34.9,312116,0.0,1.0
2018-03-02,35.65,37.05,34.5,34.8,235490,35.65,37.05,34.5,34.8,235490,0.0,1.0
2018-03-05,35.2,35.5,34.6001,35.5,139001,35.2,35.5,34.6001,35.5,139001,0.0,1.0
2018-03-06,35.8,36.55,35.0,35.05,134706,35.8,36.55,35.0,35.05,134706,0.0,1.0
2018-03-07,36.45,36.85,35.4,35.4,269646,36.45,36.85,35.4,35.4,269646,0.0,1.0
2018-03-08,36.5,37.55,36.4,36.65,167983,36.5,37.55,36.4,36.65,167983,0.0,1.0
2018-03-09,36.5,36.95,36.15,36.65,196206,36.5,36.95,36.15,36.65,196206,0.0,1.0
2018-03-12,36.7,37.15,36.45,36.6,160233,36.7,37.15,36.45,36.6,160233,0.0,1.0
2018-03-13,36.65,37.55,36.4,36.85,178349,36.65,37.55,36.4,36.85,178349,0.0,1.0
2018-03-14,36.65,36.85,36.0,36.85,126245,36.65,36.85,36.0,36.85,126245,0.0,1.0
2018-03-15,36.45,37.3,36.1,36.85,88679,36.45,37.3,36.1,36.85,88679,0.0,1.0
2018-03-16,36.3,36.95,36.05,36.45,225391,36.3,36.95,36.05,36.45,225391,0.0,1.0
2018-03-19,36.8,36.95,35.9,36.2,69888,36.8,36.95,35.9,36.2,69888,0.0,1.0
2018-03-20,37.3,37.75,36.55,36.85,64587,37.3,37.75,36.55,36.85,64587,0.0,1.0
2018-03-21,37.55,37.8,37.05,37.2,61611,37.55,37.8,37.05,37.2,61611,0.0,1.0
2018-03-22,37.0,37.7,36.85,37.3,73090,37.0,37.7,36.85,37.3,73090,0.0,1.0
2018-03-23,36.2,37.75,36.15,36.95,67656,36.2,37.75,36.15,36.95,67656,0.0,1.0
2018-03-26,36.9,37.05,36.05,36.65,132111,36.9,37.05,36.05,36.65,132111,0.0,1.0
2018-03-27,36.6,37.25,36.45,37.0,107526,36.6,37.25,36.45,37.0,107526,0.0,1.0
2018-03-28,37.05,37.6,36.65,36.7,137813,37.05,37.6,36.65,36.7,137813,0.0,1.0
2018-03-29,38.1,38.35,37.05,37.15,100830,38.1,38.35,37.05,37.15,100830,0.0,1.0
2018-04-02,37.8,38.15,36.6501,37.9,121863,37.8,38.15,36.6501,37.9,121863,0.0,1.0
2018-04-03,38.35,38.45,37.6,37.95,70677,38.35,38.45,37.6,37.95,70677,0.0,1.0
2018-04-04,38.6,38.65,37.75,38.0,74452,38.6,38.65,37.75,38.0,74452,0.0,1.0
2018-04-05,38.65,39.8,38.4,38.95,98511,38.65,39.8,38.4,38.95,98511,0.0,1.0
2018-04-06,38.4,38.95,38.1,38.5,53103,38.4,38.95,38.1,38.5,53103,0.0,1.0
2018-04-09,38.25,38.8,38.1,38.6,78617,38.25,38.8,38.1,38.6,78617,0.0,1.0
2018-04-10,39.1,39.825,38.45,38.6,117443,39.1,39.825,38.45,38.6,117443,0.0,1.0
2018-04-11,39.05,39.775,38.6,38.95,67857,39.05,39.775,38.6,38.95,67857,0.0,1.0
2018-04-12,38.9,39.35,38.7,39.25,115004,38.9,39.35,38.7,39.25,115004,0.0,1.0
2018-04-13,38.9,40.2,38.6,39.2,88739,38.9,40.2,38.6,39.2,88739,0.0,1.0
2018-04-16,39.25,39.5,38.9,39.1,48234,39.25,39.5,38.9,39.1,48234,0.0,1.0
2018-04-17,39.05,39.5,38.95,39.35,64020,39.05,39.5,38.95,39.35,64020,0.0,1.0
2018-04-18,38.8,39.3,38.7,39.05,154725,38.8,39.3,38.7,39.05,154725,0.0,1.0
2018-04-19,39.45,39.55,38.85,38.9,119589,39.45,39.55,38.85,38.9,119589,0.0,1.0
2018-04-20,38.7,39.6,38.4,39.25,95072,38.7,39.6,38.4,39.25,95072,0.0,1.0
2018-04-23,38.25,39.3,38.1,38.7,64364,38.25,39.3,38.1,38.7,64364,0.0,1.0
2018-04-24,38.35,38.4,37.8875,38.4,115174,38.35,38.4,37.8875,38.4,115174,0.0,1.0
2018-04-25,37.8,38.4,37.4,38.4,102078,37.8,38.4,37.4,38.4,102078,0.0,1.0
2018-04-26,37.65,38.3,37.5,37.95,110374,37.65,38.3,37.5,37.95,110374,0.0,1.0
2018-04-27,37.05,37.85,37.0,37.8,139746,37.05,37.85,37.0,37.8,139746,0.0,1.0
2018-04-30,37.45,37.95,37.15,37.2,128728,37.45,37.95,37.15,37.2,128728,0.0,1.0
2018-05-01,37.3,37.45,36.05,37.35,94477,37.3,37.45,36.05,37.35,94477,0.0,1.0
2018-05-02,35.05,36.2,34.55,35.7,295576,35.05,36.2,34.55,35.7,295576,0.0,1.0
2018-05-03,34.5,35.45,34.4,34.9,115948,34.5,35.45,34.4,34.9,115948,0.0,1.0
2018-05-04,34.55,34.8,34.3,34.35,93272,34.55,34.8,34.3,34.35,93272,0.0,1.0
2018-05-07,34.4,34.8,34.25,34.55,60831,34.4,34.8,34.25,34.55,60831,0.0,1.0
2018-05-08,34.55,34.8,34.3,34.3,72295,34.55,34.8,34.3,34.3,72295,0.0,1.0
2018-05-09,35.5,35.7,34.56,34.7,103062,35.5,35.7,34.56,34.7,103062,0.0,1.0
2018-05-10,36.45,37.1,35.6,35.6,144550,36.45,37.1,35.6,35.6,144550,0.0,1.0
2018-05-11,36.9,37.15,36.4375,36.5,88348,36.9,37.15,36.4375,36.5,88348,0.0,1.0
2018-05-14,36.85,37.2,36.7,36.85,104753,36.85,37.2,36.7,36.85,104753,0.0,1.0
2018-05-15,37.05,37.55,36.5,36.75,60062,37.05,37.55,36.5,36.75,60062,0.0,1.0
2018-05-16,37.3,37.7,37.05,37.15,61867,37.3,37.7,37.05,37.15,61867,0.0,1.0
2018-05-17,37.25,37.65,37.2,37.35,56849,37.25,37.65,37.2,37.35,56849,0.0,1.0
2018-05-18,37.55,38.25,37.25,37.5,86678,37.55,38.25,37.25,37.5,86678,0.0,1.0
2018-05-21,38.3,38.45,37.575,37.7,107247,38.3,38.45,37.575,37.7,107247,0.0,1.0
2018-05-22,38.3,38.85,38.1,38.25,77735,38.3,38.85,38.1,38.25,77735,0.0,1.0
2018-05-23,39.25,39.35,38.05,38.2,141541,39.25,39.35,38.05,38.2,141541,0.0,1.0
2018-05-24,40.5,40.6,39.1,39.3,174844,40.5,40.6,39.1,39.3,174844,0.0,1.0
2018-05-25,40.4,41.225,40.25,40.5,129121,40.4,41.225,40.25,40.5,129121,0.0,1.0
2018-05-29,40.45,40.6,39.95,40.3,56762,40.45,40.6,39.95,40.3,56762,0.0,1.0
2018-05-30,41.05,41.5,40.6,40.6,161390,41.05,41.5,40.6,40.6,161390,0.0,1.0
2018-05-31,40.5,41.5,39.575,41.05,105500,40.5,41.5,39.575,41.05,105500,0.0,1.0
2018-06-01,40.45,41.1,40.4,40.75,93248,40.45,41.1,40.4,40.75,93248,0.0,1.0
2018-06-04,40.8,41.45,40.5,40.6,66366,40.8,41.45,40.5,40.6,66366,0.0,1.0
2018-06-05,40.75,41.1,40.3,40.8,69285,40.75,41.1,40.3,40.8,69285,0.0,1.0
2018-06-06,41.05,41.375,40.7,40.85,61162,41.05,41.375,40.7,40.85,61162,0.0,1.0
2018-06-07,40.95,41.3,40.7,41.1,39682,40.95,41.3,40.7,41.1,39682,0.0,1.0
2018-06-08,40.9,41.8,40.9,41.0,89666,40.9,41.8,40.9,41.0,89666,0.0,1.0
2018-06-11,40.65,41.45,40.6,40.9,112783,40.65,41.45,40.6,40.9,112783,0.0,1.0
2018-06-12,40.15,40.75,39.85,40.65,145464,40.15,40.75,39.85,40.65,145464,0.0,1.0
2018-06-13,39.85,40.8,39.55,40.25,136562,39.85,40.8,39.55,40.25,136562,0.0,1.0
2018-06-14,40.7,41.1,39.9,39.9,120488,40.7,41.1,39.9,39.9,120488,0.0,1.0
2018-06-15,41.25,41.25,40.1,40.75,168610,41.25,41.25,40.1,40.75,168610,0.0,1.0
2018-06-18,41.1,41.6,39.3,41.0,64896,41.1,41.6,39.3,41.0,64896,0.0,1.0
2018-06-19,41.45,41.575,40.75,41.0,121752,41.45,41.575,40.75,41.0,121752,0.0,1.0
2018-06-20,41.55,41.9,41.4,41.5,66340,41.55,41.9,41.4,41.5,66340,0.0,1.0
2018-06-21,41.2,41.9,41.15,41.65,78456,41.2,41.9,41.15,41.65,78456,0.0,1.0
2018-06-22,41.3,41.55,40.85,41.4,163868,41.3,41.55,40.85,41.4,163868,0.0,1.0
2018-06-25,41.2,41.45,41.0,41.15,146686,41.2,41.45,41.0,41.15,146686,0.0,1.0
2018-06-26,41.1,41.25,40.975,41.2,95396,41.1,41.25,40.975,41.2,95396,0.0,1.0
2018-06-27,40.8,41.3,40.6,41.1,91480,40.8,41.3,40.6,41.1,91480,0.0,1.0
2018-06-28,41.2,41.5,40.4,40.7,105682,41.2,41.5,40.4,40.7,105682,0.0,1.0
2018-06-29,40.9,41.65,40.7,41.2,91804,40.9,41.65,40.7,41.2,91804,0.0,1.0
2018-07-02,41.9,42.0,40.65,40.65,94324,41.9,42.0,40.65,40.65,94324,0.0,1.0
2018-07-03,42.1,42.4,41.5,42.1,97385,42.1,42.4,41.5,42.1,97385,0.0,1.0
2018-07-05,42.65,42.7,42.0,42.25,117684,42.65,42.7,42.0,42.25,117684,0.0,1.0
2018-07-06,42.35,42.95,42.25,42.6,67209,42.35,42.95,42.25,42.6,67209,0.0,1.0
2018-07-09,43.0,43.1,41.95,42.4,44232,43.0,43.1,41.95,42.4,44232,0.0,1.0
2018-07-10,43.9,44.05,43.1,43.1,171570,43.9,44.05,43.1,43.1,171570,0.0,1.0
2018-07-11,43.75,44.45,43.625,43.85,104434,43.75,44.45,43.625,43.85,104434,0.0,1.0
2018-07-12,43.75,43.95,43.175,43.9,101812,43.75,43.95,43.175,43.9,101812,0.0,1.0
2018-07-13,43.55,44.2,43.55,43.8,57747,43.55,44.2,43.55,43.8,57747,0.0,1.0
2018-07-16,43.55,43.85,43.35,43.7,100470,43.55,43.85,43.35,43.7,100470,0.0,1.0
2018-07-17,43.8,43.95,43.475,43.6,59302,43.8,43.95,43.475,43.6,59302,0.0,1.0
2018-07-18,43.8,43.825,43.4,43.75,96424,43.8,43.825,43.4,43.75,96424,0.0,1.0
2018-07-19,44.6,44.8,43.7,43.75,252925,44.6,44.8,43.7,43.75,252925,0.0,1.0
2018-07-20,44.65,45.1,44.3,44.35,210413,44.65,45.1,44.3,44.35,210413,0.0,1.0
2018-07-23,44.65,45.55,44.3,44.65,288310,44.65,45.55,44.3,44.65,288310,0.0,1.0
2018-07-24,44.4,44.95,44.2,44.65,80858,44.4,44.95,44.2,44.65,80858,0.0,1.0
2018-07-25,44.6,44.8,44.3,44.45,74586,44.6,44.8,44.3,44.45,74586,0.0,1.0
2018-07-26,44.55,45.25,44.45,44.7,78770,44.55,45.25,44.45,44.7,78770,0.0,1.0
2018-07-27,43.6,44.7,43.6,44.5,104581,43.6,44.7,43.6,44.5,104581,0.0,1.0
2018-07-30,43.7,44.15,43.35,43.55,116230,43.7,44.15,43.35,43.55,116230,0.0,1.0
2018-07-31,43.65,44.15,43.3,43.7,156537,43.65,44.15,43.3,43.7,156537,0.0,1.0
2018-08-01,45.5,48.45,45.425,45.85,520980,45.5,48.45,45.425,45.85,520980,0.0,1.0
2018-08-02,45.05,46.025,44.6,45.35,376931,45.05,46.025,44.6,45.35,376931,0.0,1.0
2018-08-03,46.4,46.45,44.8,45.05,206878,46.4,46.45,44.8,45.05,206878,0.0,1.0
2018-08-06,47.0,47.45,46.1,46.1,135088,47.0,47.45,46.1,46.1,135088,0.0,1.0
2018-08-07,47.55,47.65,46.75,47.0,136783,47.55,47.65,46.75,47.0,136783,0.0,1.0
2018-08-08,47.75,47.9,46.85,47.5,160335,47.75,47.9,46.85,47.5,160335,0.0,1.0
2018-08-09,48.2,48.45,47.75,47.75,69727,48.2,48.45,47.75,47.75,69727,0.0,1.0
2018-08-10,48.05,48.55,47.575,48.1,143134,48.05,48.55,47.575,48.1,143134,0.0,1.0
2018-08-13,47.8,48.55,47.45,48.0,116334,47.8,48.55,47.45,48.0,116334,0.0,1.0
2018-08-14,48.0,48.4,47.65,47.65,100651,48.0,48.4,47.65,47.65,100651,0.0,1.0
2018-08-15,47.3,48.275,47.05,48.0,97191,47.3,48.275,47.05,48.0,97191,0.0,1.0
2018-08-16,47.35,47.6,46.85,47.55,66435,47.35,47.6,46.85,47.55,66435,0.0,1.0
2018-08-17,47.45,47.65,46.9,47.25,59974,47.45,47.65,46.9,47.25,59974,0.0,1.0
2018-08-20,47.55,47.85,47.15,47.55,90510,47.55,47.85,47.15,47.55,90510,0.0,1.0
2018-08-21,47.95,48.15,47.5,47.55,96151,47.95,48.15,47.5,47.55,96151,0.0,1.0
2018-08-22,48.25,48.3,47.85,47.9,59303,48.25,48.3,47.85,47.9,59303,0.0,1.0
2018-08-23,48.5,48.75,48.1,48.1,52973,48.5,48.75,48.1,48.1,52973,0.0,1.0
2018-08-24,48.45,48.7,48.25,48.45,60029,48.45,48.7,48.25,48.45,60029,0.0,1.0
2018-08-27,48.75,48.95,48.4,48.45,71274,48.75,48.95,48.4,48.45,71274,0.0,1.0
2018-08-28,49.7,50.4,48.95,50.0,133413,49.7,50.4,48.95,50.0,133413,0.0,1.0
2018-08-29,48.35,49.85,48.1,49.85,130263,48.35,49.85,48.1,49.85,130263,0.0,1.0
2018-08-30,49.5,49.55,48.3,48.4,79399,49.5,49.55,48.3,48.4,79399,0.0,1.0
2018-08-31,49.5,49.65,48.65,49.4,54003,49.5,49.65,48.65,49.4,54003,0.0,1.0
2018-09-04,49.7,50.1,48.85,49.45,54510,49.7,50.1,48.85,49.45,54510,0.0,1.0
2018-09-05,48.95,49.75,48.7,49.6,102464,48.95,49.75,48.7,49.6,102464,0.0,1.0
2018-09-06,49.2,49.45,48.55,49.0,53472,49.2,49.45,48.55,49.0,53472,0.0,1.0
2018-09-07,48.8,49.625,48.6,49.1,55129,48.8,49.625,48.6,49.1,55129,0.0,1.0
2018-09-10,48.8,49.05,48.4,48.85,79011,48.8,49.05,48.4,48.85,79011,0.0,1.0
2018-09-11,48.15,48.9,47.95,48.65,47294,48.15,48.9,47.95,48.65,47294,0.0,1.0
2018-09-12,47.75,48.25,47.45,48.05,40974,47.75,48.25,47.45,48.05,40974,0.0,1.0
2018-09-13,47.85,48.1,47.4,47.9,69788,47.85,48.1,47.4,47.9,69788,0.0,1.0
2018-09-14,48.2,48.4,47.5561,47.8,63916,48.2,48.4,47.5561,47.8,63916,0.0,1.0
2018-09-17,48.9,49.5,48.05,48.35,126879,48.9,49.5,48.05,48.35,126879,0.0,1.0
2018-09-18,49.9,50.05,48.9,49.0,118370,49.9,50.05,48.9,49.0,118370,0.0,1.0
2018-09-19,49.0,50.35,48.85,50.25,130893,49.0,50.35,48.85,50.25,130893,0.0,1.0
2018-09-20,49.5,49.6,48.9,49.25,54921,49.5,49.6,48.9,49.25,54921,0.0,1.0
2018-09-21,49.75,50.1,47.975,49.5,220538,49.75,50.1,47.975,49.5,220538,0.0,1.0
2018-09-24,49.95,50.3,49.05,49.85,195979,49.95,50.3,49.05,49.85,195979,0.0,1.0
2018-09-25,48.45,50.4107,48.45,50.0,80828,48.45,50.4107,48.45,50.0,80828,0.0,1.0
2018-09-26,48.8,49.25,48.2,48.75,72921,48.8,49.25,48.2,48.75,72921,0.0,1.0
2018-09-27,48.75,49.1,48.05,48.8,62555,48.75,49.1,48.05,48.8,62555,0.0,1.0
2018-09-28,49.4,49.5,48.45,48.7,107117,49.4,49.5,48.45,48.7,107117,0.0,1.0
2018-10-01,49.11,49.64,48.74,49.55,87691,49.11,49.64,48.74,49.55,87691,0.0,1.0
2018-10-02,49.0,49.22,48.59,49.14,42941,49.0,49.22,48.59,49.14,42941,0.0,1.0
2018-10-03,48.43,49.48,48.35,49.1,65831,48.43,49.48,48.35,49.1,65831,0.0,1.0
2018-10-04,48.5,48.69,48.0501,48.42,123622,48.5,48.69,48.0501,48.42,123622,0.0,1.0
2018-10-05,48.55,49.38,48.17,48.5,180467,48.55,49.38,48.17,48.5,180467,0.0,1.0
2018-10-08,49.71,50.42,48.58,48.63,235069,49.71,50.42,48.58,48.63,235069,0.0,1.0
2018-10-09,50.28,50.95,49.7,49.7,136513,50.28,50.95,49.7,49.7,136513,0.0,1.0
2018-10-10,50.09,51.7,49.53,50.31,472658,50.09,51.7,49.53,50.31,472658,0.0,1.0
2018-10-11,48.29,49.98,48.17,49.91,240963,48.29,49.98,48.17,49.91,240963,0.0,1.0
2018-10-12,46.43,49.075,46.3,48.84,162103,46.43,49.075,46.3,48.84,162103,0.0,1.0
2018-10-15,46.07,46.66,45.96,46.43,101489,46.07,46.66,45.96,46.43,101489,0.0,1.0
2018-10-16,47.56,47.71,45.96,46.29,65594,47.56,47.71,45.96,46.29,65594,0.0,1.0
2018-10-17,47.85,47.99,46.0,47.41,97743,47.85,47.99,46.0,47.41,97743,0.0,1.0
2018-10-18,45.76,48.2,45.7,47.63,76416,45.76,48.2,45.7,47.63,76416,0.0,1.0
2018-10-19,46.28,46.39,45.93,45.93,74552,46.28,46.39,45.93,45.93,74552,0.0,1.0
2018-10-22,48.84,48.92,46.27,46.27,147844,48.84,48.92,46.27,46.27,147844,0.0,1.0
2018-10-23,48.33,49.34,47.75,48.32,201610,48.33,49.34,47.75,48.32,201610,0.0,1.0
2018-10-24,46.18,48.7,46.11,48.44,115015,46.18,48.7,46.11,48.44,115015,0.0,1.0
2018-10-25,46.87,47.185,46.44,46.44,65572,46.87,47.185,46.44,46.44,65572,0.0,1.0
2018-10-26,46.22,47.26,45.98,46.36,68194,46.22,47.26,45.98,46.36,68194,0.0,1.0
2018-10-29,45.55,46.96,45.04,46.73,55892,45.55,46.96,45.04,46.73,55892,0.0,1.0
2018-10-30,46.8,46.93,45.67,45.67,108467,46.8,46.93,45.67,45.67,108467,0.0,1.0
2018-10-31,54.49,55.305,46.77,50.0,440336,54.49,55.305,46.77,50.0,440336,0.0,1.0
2018-11-01,53.75,54.75,53.56,54.49,134998,53.75,54.75,53.56,54.49,134998,0.0,1.0
2018-11-02,52.82,54.26,52.2,53.74,145592,52.82,54.26,52.2,53.74,145592,0.0,1.0
2018-11-05,53.05,53.56,52.27,52.89,73041,53.05,53.56,52.27,52.89,73041,0.0,1.0
2018-11-06,53.57,54.24,52.4,52.94,86272,53.57,54.24,52.4,52.94,86272,0.0,1.0
2018-11-07,54.85,55.15,53.23,53.87,121302,54.85,55.15,53.23,53.87,121302,0.0,1.0
2018-11-08,55.54,55.82,54.48,54.8,105007,55.54,55.82,54.48,54.8,105007,0.0,1.0
2018-11-09,53.37,57.0,53.3,55.52,175076,53.37,57.0,53.3,55.52,175076,0.0,1.0
2018-11-12,52.95,54.24,52.71,53.32,113673,52.95,54.24,52.71,53.32,113673,0.0,1.0
2018-11-13,52.09,53.5244,52.0,53.11,87239,52.09,53.5244,52.0,53.11,87239,0.0,1.0
2018-11-14,53.08,53.8,51.92,52.47,149734,53.08,53.8,51.92,52.47,149734,0.0,1.0
2018-11-15,54.06,54.32,52.78,52.78,198758,54.06,54.32,52.78,52.78,198758,0.0,1.0
2018-11-16,53.79,54.29,52.75,53.56,68146,53.79,54.29,52.75,53.56,68146,0.0,1.0
2018-11-19,54.01,54.61,53.35,53.79,106206,54.01,54.61,53.35,53.79,106206,0.0,1.0
2018-11-20,53.06,53.96,52.21,53.56,100227,53.06,53.96,52.21,53.56,100227,0.0,1.0
2018-11-21,53.54,55.49,52.6174,53.2,93198,53.54,55.49,52.6174,53.2,93198,0.0,1.0
2018-11-23,53.14,54.361,53.14,53.39,36244,53.14,54.361,53.14,53.39,36244,0.0,1.0
2018-11-26,53.89,54.27,52.775,53.4,37688,53.89,54.27,52.775,53.4,37688,0.0,1.0
2018-11-27,54.08,54.33,52.86,53.62,82414,54.08,54.33,52.86,53.62,82414,0.0,1.0
2018-11-28,55.22,55.53,54.0,54.11,98030,55.22,55.53,54.0,54.11,98030,0.0,1.0
2018-11-29,54.85,55.38,54.5,55.23,94567,54.85,55.38,54.5,55.23,94567,0.0,1.0
2018-11-30,55.67,55.77,54.27,54.86,97774,55.67,55.77,54.27,54.86,97774,0.0,1.0
2018-12-03,55.97,56.36,55.59,56.0,74172,55.97,56.36,55.59,56.0,74172,0.0,1.0
2018-12-04,53.23,56.04,53.0,55.76,90273,53.23,56.04,53.0,55.76,90273,0.0,1.0
2018-12-06,51.63,52.73,50.04,52.73,186602,51.63,52.73,50.04,52.73,186602,0.0,1.0
2018-12-07,52.11,52.73,50.2303,51.64,79742,52.11,52.73,50.2303,51.64,79742,0.0,1.0
2018-12-10,51.72,52.8,51.13,52.12,110505,51.72,52.8,51.13,52.12,110505,0.0,1.0
2018-12-11,51.37,52.73,51.26,52.42,70331,51.37,52.73,51.26,52.42,70331,0.0,1.0
2018-12-12,52.91,53.45,51.02,51.72,89959,52.91,53.45,51.02,51.72,89959,0.0,1.0
2018-12-13,52.21,53.177,51.74,52.85,122560,52.21,53.177,51.74,52.85,122560,0.0,1.0
2018-12-14,51.21,52.69,51.19,51.99,92874,51.21,52.69,51.19,51.99,92874,0.0,1.0
2018-12-17,49.91,51.21,49.52,51.21,158531,49.91,51.21,49.52,51.21,158531,0.0,1.0
2018-12-18,49.97,50.58,48.0,50.39,91643,49.97,50.58,48.0,50.39,91643,0.0,1.0
2018-12-19,49.31,50.924,48.87,50.01,88546,49.31,50.924,48.87,50.01,88546,0.0,1.0
2018-12-20,49.32,49.73,47.7846,49.32,59557,49.32,49.73,47.7846,49.32,59557,0.0,1.0
2018-12-21,48.85,51.11,48.2,49.31,152038,48.85,51.11,48.2,49.31,152038,0.0,1.0
2018-12-24,48.31,49.13,48.13,48.54,52966,48.31,49.13,48.13,48.54,52966,0.0,1.0
2018-12-26,48.8,49.385,48.04,48.7,121138,48.8,49.385,48.04,48.7,121138,0.0,1.0
2018-12-27,49.75,49.81,47.08,48.42,62522,49.75,49.81,47.08,48.42,62522,0.0,1.0
2018-12-28,50.4,51.0,49.29,50.015,57255,50.4,51.0,49.29,50.015,57255,0.0,1.0
2018-12-31,51.31,51.57,49.79,50.46,66868,51.31,51.57,49.79,50.46,66868,0.0,1.0
2019-01-02,50.5,51.02,49.5,51.02,80735,50.5,51.02,49.5,51.02,80735,0.0,1.0
2019-01-03,48.48,50.39,48.01,50.11,88205,48.48,50.39,48.01,50.11,88205,0.0,1.0
2019-01-04,49.76,50.7199,48.65,48.98,96395,49.76,50.7199,48.65,48.98,96395,0.0,1.0
2019-01-07,49.38,50.8,49.28,49.75,84670,49.38,50.8,49.28,49.75,84670,0.0,1.0
2019-01-08,50.12,50.59,48.7,49.53,37155,50.12,50.59,48.7,49.53,37155,0.0,1.0
2019-01-09,50.9,51.06,50.17,50.17,40179,50.9,51.06,50.17,50.17,40179,0.0,1.0
2019-01-10,50.78,52.01,49.69,50.9,78294,50.78,52.01,49.69,50.9,78294,0.0,1.0
2019-01-11,48.97,50.7,48.85,50.41,114020,48.97,50.7,48.85,50.41,114020,0.0,1.0
2019-01-14,48.28,49.3796,48.105,48.61,86431,48.28,49.3796,48.105,48.61,86431,0.0,1.0
2019-01-15,48.74,49.04,47.65,48.32,47462,48.74,49.04,47.65,48.32,47462,0.0,1.0
2019-01-16,48.59,49.5,47.96,48.76,100556,48.59,49.5,47.96,48.76,100556,0.0,1.0
2019-01-17,48.58,49.335,48.37,48.37,48465,48.58,49.335,48.37,48.37,48465,0.0,1.0
2019-01-18,48.52,49.25,48.06,48.57,129099,48.52,49.25,48.06,48.57,129099,0.0,1.0
2019-01-22,47.17,48.31,46.98,48.2,62842,47.17,48.31,46.98,48.2,62842,0.0,1.0
2019-01-23,46.73,48.07,46.38,47.49,140435,46.73,48.07,46.38,47.49,140435,0.0,1.0
2019-01-24,47.14,47.62,46.62,46.77,48312,47.14,47.62,46.62,46.77,48312,0.0,1.0
2019-01-25,47.49,47.81,46.55,47.25,111653,47.49,47.81,46.55,47.25,111653,0.0,1.0
2019-01-28,46.81,47.35,46.56,47.17,62590,46.81,47.35,46.56,47.17,62590,0.0,1.0
2019-01-29,47.31,47.76,46.5,46.63,84125,47.31,47.76,46.5,46.63,84125,0.0,1.0
2019-01-30,47.55,47.67,47.04,47.52,86743,47.55,47.67,47.04,47.52,86743,0.0,1.0
2019-01-31,48.35,48.52,47.05,47.135,88989,48.35,48.52,47.05,47.135,88989,0.0,1.0
2019-02-01,48.24,49.2945,48.03,48.34,54363,48.24,49.2945,48.03,48.34,54363,0.0,1.0
2019-02-04,48.95,49.13,47.91,48.23,90410,48.95,49.13,47.91,48.23,90410,0.0,1.0
2019-02-05,48.84,49.43,48.34,49.1,81942,48.84,49.43,48.34,49.1,81942,0.0,1.0
2019-02-06,49.8,50.09,48.3,48.52,50445,49.8,50.09,48.3,48.52,50445,0.0,1.0
2019-02-07,49.8,50.26,49.75,49.8,89840,49.8,50.26,49.75,49.8,89840,0.0,1.0
2019-02-08,50.64,50.84,49.77,49.77,79536,50.64,50.84,49.77,49.77,79536,0.0,1.0
2019-02-11,51.34,51.44,50.25,50.2633,60135,51.34,51.44,50.25,50.2633,60135,0.0,1.0
2019-02-12,53.17,53.31,51.5,51.59,134328,53.17,53.31,51.5,51.59,134328,0.0,1.0
2019-02-13,53.56,54.07,53.02,53.04,103795,53.56,54.07,53.02,53.04,103795,0.0,1.0
2019-02-14,53.76,54.62,53.23,53.45,86665,53.76,54.62,53.23,53.45,86665,0.0,1.0
2019-02-15,54.27,55.18,53.7,54.02,71434,54.27,55.18,53.7,54.02,71434,0.0,1.0
2019-02-19,55.63,55.68,53.7,53.92,122286,55.63,55.68,53.7,53.92,122286,0.0,1.0
2019-02-20,55.85,55.95,54.45,55.24,96786,55.85,55.95,54.45,55.24,96786,0.0,1.0
2019-02-21,55.29,56.1,54.98,55.84,73860,55.29,56.1,54.98,55.84,73860,0.0,1.0
2019-02-22,55.66,55.805,54.72,55.51,124562,55.66,55.805,54.72,55.51,124562,0.0,1.0
2019-02-25,54.78,56.16,54.78,55.94,87209,54.78,56.16,54.78,55.94,87209,0.0,1.0
2019-02-26,52.77,55.4,52.61,54.8,155409,52.77,55.4,52.61,54.8,155409,0.0,1.0
2019-02-27,48.15,52.2,47.65,52.2,201729,48.15,52.2,47.65,52.2,201729,0.0,1.0
2019-02-28,45.82,48.66,45.59,48.32,194697,45.82,48.66,45.59,48.32,194697,0.0,1.0
2019-03-01,47.93,48.0,46.05,46.4,125551,47.93,48.0,46.05,46.4,125551,0.0,1.0
2019-03-04,47.69,48.4,47.5311,47.98,129682,47.69,48.4,47.5311,47.98,129682,0.0,1.0
2019-03-05,47.16,48.03,46.71,48.03,97960,47.16,48.03,46.71,48.03,97960,0.0,1.0
2019-03-06,47.42,47.63,46.7,46.94,180309,47.42,47.63,46.7,46.94,180309,0.0,1.0
2019-03-07,47.53,47.95,46.84,47.12,153442,47.53,47.95,46.84,47.12,153442,0.0,1.0
2019-03-08,47.64,48.18,47.27,47.3,95874,47.64,48.18,47.27,47.3,95874,0.0,1.0
2019-03-11,48.05,48.35,47.31,47.63,63791,48.05,48.35,47.31,47.63,63791,0.0,1.0
2019-03-12,47.14,48.07,46.98,48.03,82733,47.14,48.07,46.98,48.03,82733,0.0,1.0
2019-03-13,47.42,47.88,46.9,46.93,63123,47.42,47.88,46.9,46.93,63123,0.0,1.0
2019-03-14,47.71,48.07,47.22,47.43,97482,47.71,48.07,47.22,47.43,97482,0.0,1.0
2019-03-15,48.21,48.3,47.5,47.78,235952,48.21,48.3,47.5,47.78,235952,0.0,1.0
2019-03-18,50.18,50.27,48.28,48.28,130007,50.18,50.27,48.28,48.28,130007,0.0,1.0
2019-03-19,49.72,50.36,49.39,50.36,101054,49.72,50.36,49.39,50.36,101054,0.0,1.0
2019-03-20,48.3,49.84,48.24,49.63,70056,48.3,49.84,48.24,49.63,70056,0.0,1.0
2019-03-21,48.58,49.3,48.15,48.15,47372,48.58,49.3,48.15,48.15,47372,0.0,1.0
2019-03-22,46.53,48.28,46.5,48.28,90071,46.53,48.28,46.5,48.28,90071,0.0,1.0
2019-03-25,47.11,47.61,46.01,46.57,82030,47.11,47.61,46.01,46.57,82030,0.0,1.0
2019-03-26,47.35,48.0,46.87,47.3,65509,47.35,48.0,46.87,47.3,65509,0.0,1.0
2019-03-27,48.2,48.31,46.75,47.36,60862,48.2,48.31,46.75,47.36,60862,0.0,1.0
2019-03-28,48.19,48.49,47.38,48.17,76540,48.19,48.49,47.38,48.17,76540,0.0,1.0
2019-03-29,47.22,48.55,47.08,48.48,93666,47.22,48.55,47.08,48.48,93666,0.0,1.0
2019-04-01,47.48,47.65,46.795,47.46,52484,47.48,47.65,46.795,47.46,52484,0.0,1.0
2019-04-02,46.77,48.5508,46.51,47.48,91577,46.77,48.5508,46.51,47.48,91577,0.0,1.0
2019-04-03,47.07,47.34,46.29,47.06,74396,47.07,47.34,46.29,47.06,74396,0.0,1.0
2019-04-04,47.28,47.42,44.78,47.08,32786,47.28,47.42,44.78,47.08,32786,0.0,1.0
2019-04-05,48.03,48.4943,47.1225,47.1225,42595,48.03,48.4943,47.1225,47.1225,42595,0.0,1.0
2019-04-08,47.63,48.33,46.7501,47.87,54341,47.63,48.33,46.7501,47.87,54341,0.0,1.0
2019-04-09,46.6,47.71,46.51,47.61,56125,46.6,47.71,46.51,47.61,56125,0.0,1.0
2019-04-10,47.15,47.93,46.75,46.8,52506,47.15,47.93,46.75,46.8,52506,0.0,1.0
2019-04-11,47.74,47.78,46.7925,47.14,45946,47.74,47.78,46.7925,47.14,45946,0.0,1.0
2019-04-12,47.55,48.35,47.26,48.04,36855,47.55,48.35,47.26,48.04,36855,0.0,1.0
2019-04-15,47.86,47.9,47.26,47.74,30509,47.86,47.9,47.26,47.74,30509,0.0,1.0
2019-04-16,47.48,48.3,47.28,48.07,32899,47.48,48.3,47.28,48.07,32899,0.0,1.0
2019-04-17,47.33,47.7,47.02,47.64,27571,47.33,47.7,47.02,47.64,27571,0.0,1.0
2019-04-18,47.06,47.545,46.86,47.21,34765,47.06,47.545,46.86,47.21,34765,0.0,1.0
2019-04-22,46.36,47.23,46.05,46.99,28494,46.36,47.23,46.05,46.99,28494,0.0,1.0
2019-04-23,47.65,48.37,46.33,46.37,38366,47.65,48.37,46.33,46.37,38366,0.0,1.0
2019-04-24,48.08,48.21,47.34,47.65,28200,48.08,48.21,47.34,47.65,28200,0.0,1.0
2019-04-25,48.15,48.38,47.28,47.88,36117,48.15,48.38,47.28,47.88,36117,0.0,1.0
2019-04-26,48.4,48.72,48.12,48.4,46912,48.4,48.72,48.12,48.4,46912,0.0,1.0
2019-04-29,48.68,49.4,48.52,48.58,37687,48.68,49.4,48.52,48.58,37687,0.0,1.0
2019-04-30,48.33,49.805,47.52,48.71,97845,48.33,49.805,47.52,48.71,97845,0.0,1.0
2019-05-01,48.95,52.05,47.525,52.05,98902,48.95,52.05,47.525,52.05,98902,0.0,1.0
2019-05-02,49.18,49.5796,48.43,49.12,51907,49.18,49.5796,48.43,49.12,51907,0.0,1.0
2019-05-03,49.63,49.69,48.83,48.83,55493,49.63,49.69,48.83,48.83,55493,0.0,1.0
2019-05-06,49.71,49.9,48.88,48.88,40458,49.71,49.9,48.88,48.88,40458,0.0,1.0
2019-05-07,49.62,50.09,49.12,49.12,65532,49.62,50.09,49.12,49.12,65532,0.0,1.0
2019-05-08,48.48,49.785,48.47,49.41,71664,48.48,49.785,48.47,49.41,71664,0.0,1.0
2019-05-09,48.53,49.15,47.828,48.31,38836,48.53,49.15,47.828,48.31,38836,0.0,1.0
2019-05-10,48.32,48.47,47.51,48.39,36411,48.32,48.47,47.51,48.39,36411,0.0,1.0
2019-05-13,46.71,47.67,46.44,47.63,80879,46.71,47.67,46.44,47.63,80879,0.0,1.0
2019-05-14,47.2,47.44,45.9675,46.73,53415,47.2,47.44,45.9675,46.73,53415,0.0,1.0
2019-05-15,47.45,47.73,46.88,46.9,40725,47.45,47.73,46.88,46.9,40725,0.0,1.0
2019-05-16,47.32,48.42,47.29,47.51,59681,47.32,48.42,47.29,47.51,59681,0.0,1.0
2019-05-17,47.7,47.72,46.88,47.07,57579,47.7,47.72,46.88,47.07,57579,0.0,1.0
2019-05-20,48.17,48.45,47.07,47.36,45640,48.17,48.45,47.07,47.36,45640,0.0,1.0
2019-05-21,48.1,48.87,48.07,48.43,37140,48.1,48.87,48.07,48.43,37140,0.0,1.0
2019-05-22,47.99,48.45,47.45,47.82,52677,47.99,48.45,47.45,47.82,52677,0.0,1.0
2019-05-23,47.75,48.19,47.26,47.72,67777,47.75,48.19,47.26,47.72,67777,0.0,1.0
2019-05-24,49.2,49.21,47.84,47.9,86051,49.2,49.21,47.84,47.9,86051,0.0,1.0
2019-05-28,51.09,51.47,49.06,49.06,130151,51.09,51.47,49.06,49.06,130151,0.0,1.0
2019-05-29,49.43,50.92,49.39,50.92,82638,49.43,50.92,49.39,50.92,82638,0.0,1.0
2019-05-30,49.71,49.98,49.085,49.75,56404,49.71,49.98,49.085,49.75,56404,0.0,1.0
2019-05-31,49.23,49.44,48.4,49.28,54505,49.23,49.44,48.4,49.28,54505,0.0,1.0
2019-06-03,49.69,49.73,48.68,49.25,82984,49.69,49.73,48.68,49.25,82984,0.0,1.0
2019-06-04,49.74,50.28,49.025,50.0,47519,49.74,50.28,49.025,50.0,47519,0.0,1.0
2019-06-05,49.81,50.24,49.32,49.66,60646,49.81,50.24,49.32,49.66,60646,0.0,1.0
2019-06-06,49.37,49.86,48.56,49.86,50397,49.37,49.86,48.56,49.86,50397,0.0,1.0
2019-06-07,49.49,49.91,49.3,49.58,42832,49.49,49.91,49.3,49.58,42832,0.0,1.0
2019-06-10,51.05,52.0,49.2,49.5,94193,51.05,52.0,49.2,49.5,94193,0.0,1.0
2019-06-11,50.24,51.76,49.92,51.39,42517,50.24,51.76,49.92,51.39,42517,0.0,1.0
2019-06-12,50.99,51.02,50.065,50.19,30666,50.99,51.02,50.065,50.19,30666,0.0,1.0
2019-06-13,51.41,52.0,50.8204,51.0,78157,51.41,52.0,50.8204,51.0,78157,0.0,1.0
2019-06-14,51.4,51.97,51.05,51.17,78325,51.4,51.97,51.05,51.17,78325,0.0,1.0
2019-06-17,51.57,51.945,51.08,51.44,72681,51.57,51.945,51.08,51.44,72681,0.0,1.0
2019-06-18,51.74,52.27,51.57,51.89,55976,51.74,52.27,51.57,51.89,55976,0.0,1.0
2019-06-19,51.88,52.43,51.22,51.62,68146,51.88,52.43,51.22,51.62,68146,0.0,1.0
2019-06-20,51.83,52.37,51.685,52.37,48766,51.83,52.37,51.685,52.37,48766,0.0,1.0
2019-06-21,51.77,52.77,50.93,51.55,208572,51.77,52.77,50.93,51.55,208572,0.0,1.0
2019-06-24,50.98,52.17,50.55,51.8,140716,50.98,52.17,50.55,51.8,140716,0.0,1.0
2019-06-25,51.04,51.36,50.235,51.06,156561,51.04,51.36,50.235,51.06,156561,0.0,1.0
2019-06-26,49.69,51.4,49.66,50.9,79551,49.69,51.4,49.66,50.9,79551,0.0,1.0
2019-06-27,49.86,49.87,48.69,49.85,77569,49.86,49.87,48.69,49.85,77569,0.0,1.0
2019-06-28,50.38,51.23,49.6,49.83,291053,50.38,51.23,49.6,49.83,291053,0.0,1.0
2019-07-01,50.75,50.95,49.83,50.85,75977,50.75,50.95,49.83,50.85,75977,0.0,1.0
2019-07-02,50.59,50.99,50.09,50.79,82062,50.59,50.99,50.09,50.79,82062,0.0,1.0
2019-07-03,51.07,51.28,50.355,50.63,27026,51.07,51.28,50.355,50.63,27026,0.0,1.0
2019-07-05,50.58,51.11,50.08,50.81,64120,50.58,51.11,50.08,50.81,64120,0.0,1.0
2019-07-08,51.4,51.53,50.22,50.57,83554,51.4,51.53,50.22,50.57,83554,0.0,1.0
2019-07-09,51.5,51.7,51.0,51.19,50448,51.5,51.7,51.0,51.19,50448,0.0,1.0
2019-07-10,52.43,52.51,51.43,51.59,63582,52.43,52.51,51.43,51.59,63582,0.0,1.0
2019-07-11,52.72,52.82,52.23,52.48,60523,52.72,52.82,52.23,52.48,60523,0.0,1.0
2019-07-12,53.6,53.73,52.52,52.92,76446,53.6,53.73,52.52,52.92,76446,0.0,1.0
2019-07-15,53.9,53.92,53.25,53.67,91292,53.9,53.92,53.25,53.67,91292,0.0,1.0
2019-07-16,54.0,54.59,53.52,53.95,123741,54.0,54.59,53.52,53.95,123741,0.0,1.0
2019-07-17,54.02,54.584,53.97,54.19,63434,54.02,54.584,53.97,54.19,63434,0.0,1.0
2019-07-18,54.24,54.365,53.6282,53.75,51785,54.24,54.365,53.6282,53.75,51785,0.0,1.0
2019-07-19,54.49,54.98,54.09,54.09,35471,54.49,54.98,54.09,54.09,35471,0.0,1.0
2019-07-22,53.99,55.104,53.98,54.41,52054,53.99,55.104,53.98,54.41,52054,0.0,1.0
2019-07-23,55.1,55.16,53.83,54.1,80093,55.1,55.16,53.83,54.1,80093,0.0,1.0
2019-07-24,55.0,55.695,54.32,54.82,94419,55.0,55.695,54.32,54.82,94419,0.0,1.0
2019-07-25,54.66,55.26,54.425,54.96,61493,54.66,55.26,54.425,54.96,61493,0.0,1.0
2019-07-26,54.84,55.3,54.41,54.72,74357,54.84,55.3,54.41,54.72,74357,0.0,1.0
2019-07-29,55.2,55.35,54.46,54.8,57663,55.2,55.35,54.46,54.8,57663,0.0,1.0
2019-07-30,54.84,56.02,54.47,54.91,127364,54.84,56.02,54.47,54.91,127364,0.0,1.0
2019-07-31,60.97,64.39,57.94,57.96,384400,60.97,64.39,57.94,57.96,384400,0.0,1.0
2019-08-01,59.46,61.28,59.33,61.27,123590,59.46,61.28,59.33,61.27,123590,0.0,1.0
2019-08-02,58.48,59.46,57.47,59.04,98735,58.48,59.46,57.47,59.04,98735,0.0,1.0
2019-08-05,56.79,57.6,56.16,57.36,231839,56.79,57.6,56.16,57.36,231839,0.0,1.0
2019-08-06,57.81,58.04,56.46,57.03,121245,57.81,58.04,56.46,57.03,121245,0.0,1.0
2019-08-07,58.81,59.255,57.5785,57.63,125831,58.81,59.255,57.5785,57.63,125831,0.0,1.0
2019-08-08,59.9,60.87,59.01,59.01,88407,59.9,60.87,59.01,59.01,88407,0.0,1.0
2019-08-09,59.48,60.11,59.05,59.83,45657,59.48,60.11,59.05,59.83,45657,0.0,1.0
2019-08-12,58.65,59.32,58.17,59.01,97275,58.65,59.32,58.17,59.01,97275,0.0,1.0
2019-08-13,60.36,60.615,58.72,58.72,109184,60.36,60.615,58.72,58.72,109184,0.0,1.0
2019-08-14,60.15,60.24,59.22,59.57,150573,60.15,60.24,59.22,59.57,150573,0.0,1.0
2019-08-15,60.16,61.265,60.13,60.21,94242,60.16,61.265,60.13,60.21,94242,0.0,1.0
2019-08-16,60.84,61.65,60.16,60.66,76905,60.84,61.65,60.16,60.66,76905,0.0,1.0
2019-08-19,62.13,62.47,61.21,61.21,109616,62.13,62.47,61.21,61.21,109616,0.0,1.0
2019-08-20,60.82,62.29,60.33,62.02,81012,60.82,62.29,60.33,62.02,81012,0.0,1.0
2019-08-21,61.27,61.46,60.195,61.08,103399,61.27,61.46,60.195,61.08,103399,0.0,1.0
2019-08-22,61.13,61.85,60.97,61.44,60904,61.13,61.85,60.97,61.44,60904,0.0,1.0
2019-08-23,59.48,61.49,59.11,61.06,103236,59.48,61.49,59.11,61.06,103236,0.0,1.0
2019-08-26,59.56,59.89,59.08,59.61,91218,59.56,59.89,59.08,59.61,91218,0.0,1.0
2019-08-27,58.78,59.94,58.76,59.77,77992,58.78,59.94,58.76,59.77,77992,0.0,1.0
2019-08-28,60.3,60.48,58.53,58.53,83380,60.3,60.48,58.53,58.53,83380,0.0,1.0
2019-08-29,61.21,61.65,60.3,60.63,95866,61.21,61.65,60.3,60.63,95866,0.0,1.0
2019-08-30,61.21,61.9,60.72,61.52,72712,61.21,61.9,60.72,61.52,72712,0.0,1.0
2019-09-03,62.3,62.4,61.28,61.63,136220,62.3,62.4,61.28,61.63,136220,0.0,1.0
2019-09-04,63.57,64.34,62.21,62.98,181158,63.57,64.34,62.21,62.98,181158,0.0,1.0
2019-09-05,62.88,64.23,61.965,64.11,180841,62.88,64.23,61.965,64.11,180841,0.0,1.0
2019-09-06,62.18,63.0,62.09,63.0,60280,62.18,63.0,62.09,63.0,60280,0.0,1.0
2019-09-09,62.02,62.595,61.74,61.92,64555,62.02,62.595,61.74,61.92,64555,0.0,1.0
2019-09-10,60.97,61.92,60.54,61.92,83526,60.97,61.92,60.54,61.92,83526,0.0,1.0
2019-09-11,62.05,62.09,60.7,61.03,101928,62.05,62.09,60.7,61.03,101928,0.0,1.0
2019-09-12,63.14,63.68,61.65,62.29,165085,63.14,63.68,61.65,62.29,165085,0.0,1.0
2019-09-13,62.23,63.49,61.98,63.25,84898,62.23,63.49,61.98,63.25,84898,0.0,1.0
2019-09-16,62.16,62.4,61.47,61.77,62859,62.16,62.4,61.47,61.77,62859,0.0,1.0
2019-09-17,62.69,62.76,61.465,61.89,56877,62.69,62.76,61.465,61.89,56877,0.0,1.0
2019-09-18,62.1,62.88,61.57,62.72,82124,62.1,62.88,61.57,62.72,82124,0.0,1.0
2019-09-19,62.2,62.94,62.1,62.34,89238,62.2,62.94,62.1,62.34,89238,0.0,1.0
2019-09-20,63.01,63.8,61.02,62.1,180126,63.01,63.8,61.02,62.1,180126,0.0,1.0
2019-09-23,61.84,63.13,61.75,63.1,70809,61.84,63.13,61.75,63.1,70809,0.0,1.0
2019-09-24,61.22,62.14,60.97,62.14,105302,61.22,62.14,60.97,62.14,105302,0.0,1.0
2019-09-25,61.94,62.225,61.195,61.31,139413,61.94,62.225,61.195,61.31,139413,0.0,1.0
2019-09-26,61.42,62.53,61.075,62.02,64066,61.42,62.53,61.075,62.02,64066,0.0,1.0
2019-09-27,61.0,61.8,60.46,61.58,81405,61.0,61.8,60.46,61.58,81405,0.0,1.0
2019-09-30,61.34,61.74,60.61,61.0,180306,61.34,61.74,60.61,61.0,180306,0.0,1.0
2019-10-01,60.62,62.43,60.56,61.35,120794,60.62,62.43,60.56,61.35,120794,0.0,1.0
2019-10-02,60.7,61.1,60.0693,60.33,91290,60.7,61.1,60.0693,60.33,91290,0.0,1.0
2019-10-03,59.98,61.04,59.07,60.4,91340,59.98,61.04,59.07,60.4,91340,0.0,1.0
2019-10-04,60.41,60.93,59.91,60.18,68440,60.41,60.93,59.91,60.18,68440,0.0,1.0
2019-10-07,60.01,60.5437,59.41,60.11,183722,60.01,60.5437,59.41,60.11,183722,0.0,1.0
2019-10-08,59.9,60.44,59.16,59.89,99693,59.9,60.44,59.16,59.89,99693,0.0,1.0
2019-10-09,60.02,60.86,59.82,60.34,136257,60.02,60.86,59.82,60.34,136257,0.0,1.0
2019-10-10,60.04,61.19,59.66,60.12,119166,60.04,61.19,59.66,60.12,119166,0.0,1.0
2019-10-11,60.85,61.72,60.2,60.63,136076,60.85,61.72,60.2,60.63,136076,0.0,1.0
2019-10-14,59.71,60.78,59.165,60.72,66078,59.71,60.78,59.165,60.72,66078,0.0,1.0
2019-10-15,59.38,60.08,58.98,59.72,128258,59.38,60.08,58.98,59.72,128258,0.0,1.0
2019-10-16,58.56,59.18,58.29,59.18,50976,58.56,59.18,58.29,59.18,50976,0.0,1.0
2019-10-17,58.47,58.95,58.07,58.5,60922,58.47,58.95,58.07,58.5,60922,0.0,1.0
2019-10-18,58.86,59.18,58.04,58.08,80857,58.86,59.18,58.04,58.08,80857,0.0,1.0
2019-10-21,59.58,60.18,59.13,59.22,91901,59.58,60.18,59.13,59.22,91901,0.0,1.0
2019-10-22,58.99,59.84,58.87,59.52,68117,58.99,59.84,58.87,59.52,68117,0.0,1.0
2019-10-23,58.91,59.06,58.335,58.83,54700,58.91,59.06,58.335,58.83,54700,0.0,1.0
2019-10-24,59.42,59.76,58.52,59.0,161174,59.42,59.76,58.52,59.0,161174,0.0,1.0
2019-10-25,59.66,60.25,59.23,59.39,100859,59.66,60.25,59.23,59.39,100859,0.0,1.0
2019-10-28,60.65,61.14,59.68,59.68,121580,60.65,61.14,59.68,59.68,121580,0.0,1.0
2019-10-29,60.4,61.0387,60.095,60.45,90716,60.4,61.0387,60.095,60.45,90716,0.0,1.0
2019-10-30,66.49,68.4,61.92,64.0,424960,66.49,68.4,61.92,64.0,424960,0.0,1.0
2019-10-31,66.14,66.98,65.54,66.55,158875,66.14,66.98,65.54,66.55,158875,0.0,1.0
2019-11-01,66.92,68.07,65.5,66.08,126447,66.92,68.07,65.5,66.08,126447,0.0,1.0
2019-11-04,67.27,68.12,66.86,67.34,119197,67.27,68.12,66.86,67.34,119197,0.0,1.0
2019-11-05,67.25,67.78,66.905,67.2,112188,67.25,67.78,66.905,67.2,112188,0.0,1.0
2019-11-06,67.71,67.94,66.6,67.45,70322,67.71,67.94,66.6,67.45,70322,0.0,1.0
2019-11-07,66.29,68.125,66.18,67.93,120368,66.29,68.125,66.18,67.93,120368,0.0,1.0
2019-11-08,66.14,66.63,65.201,66.55,64078,66.14,66.63,65.201,66.55,64078,0.0,1.0
2019-11-11,66.09,66.375,65.5804,65.9,60459,66.09,66.375,65.5804,65.9,60459,0.0,1.0
2019-11-12,66.36,66.845,65.94,66.16,64513,66.36,66.845,65.94,66.16,64513,0.0,1.0
2019-11-13,66.18,67.29,65.76,66.06,59671,66.18,67.29,65.76,66.06,59671,0.0,1.0
2019-11-14,66.18,66.86,65.905,66.24,43778,66.18,66.86,65.905,66.24,43778,0.0,1.0
2019-11-15,66.07,66.51,65.56,66.51,73798,66.07,66.51,65.56,66.51,73798,0.0,1.0
2019-11-18,65.93,66.24,65.64,65.89,62656,65.93,66.24,65.64,65.89,62656,0.0,1.0
2019-11-19,66.63,67.03,65.94,66.11,75769,66.63,67.03,65.94,66.11,75769,0.0,1.0
2019-11-20,66.76,67.37,65.95,66.33,92887,66.76,67.37,65.95,66.33,92887,0.0,1.0
2019-11-21,65.9,66.8,65.31,66.8,54126,65.9,66.8,65.31,66.8,54126,0.0,1.0
2019-11-22,66.0,66.59,65.47,66.13,59457,66.0,66.59,65.47,66.13,59457,0.0,1.0
2019-11-25,66.66,67.38,65.92,66.29,80005,66.66,67.38,65.92,66.29,80005,0.0,1.0
2019-11-26,66.95,67.14,66.56,66.8,107282,66.95,67.14,66.56,66.8,107282,0.0,1.0
2019-11-27,67.33,67.6,66.09,67.11,63964,67.33,67.6,66.09,67.11,63964,0.0,1.0
2019-11-29,67.05,67.71,66.85,67.04,45660,67.05,67.71,66.85,67.04,45660,0.0,1.0
2019-12-02,66.77,67.585,66.625,67.31,86725,66.77,67.585,66.625,67.31,86725,0.0,1.0
2019-12-03,66.76,67.08,66.1,66.38,80193,66.76,67.08,66.1,66.38,80193,0.0,1.0
2019-12-04,68.96,69.19,66.97,66.97,209725,68.96,69.19,66.97,66.97,209725,0.0,1.0
2019-12-05,67.39,69.06,67.05,68.97,92975,67.39,69.06,67.05,68.97,92975,0.0,1.0
2019-12-06,67.82,68.51,67.61,67.92,104983,67.82,68.51,67.61,67.92,104983,0.0,1.0
2019-12-09,68.44,68.8,67.62,67.67,107522,68.44,68.8,67.62,67.67,107522,0.0,1.0
2019-12-10,68.75,69.1199,68.225,68.39,57334,68.75,69.1199,68.225,68.39,57334,0.0,1.0
2019-12-11,69.02,69.12,68.04,68.71,74201,69.02,69.12,68.04,68.71,74201,0.0,1.0
2019-12-12,69.07,70.06,68.75,68.88,63844,69.07,70.06,68.75,68.88,63844,0.0,1.0
2019-12-13,69.67,69.94,68.41,69.02,59527,69.67,69.94,68.41,69.02,59527,0.0,1.0
2019-12-16,69.58,70.5,69.3575,69.73,64992,69.58,70.5,69.3575,69.73,64992,0.0,1.0
2019-12-17,69.36,69.74,68.91,69.74,78211,69.36,69.74,68.91,69.74,78211,0.0,1.0
2019-12-18,68.95,69.59,68.78,69.59,64350,68.95,69.59,68.78,69.59,64350,0.0,1.0
2019-12-19,68.75,69.21,68.5,69.12,52949,68.75,69.21,68.5,69.12,52949,0.0,1.0
2019-12-20,69.93,70.17,68.855,68.87,115098,69.93,70.17,68.855,68.87,115098,0.0,1.0
2019-12-23,69.21,70.1,68.65,70.1,42866,69.21,70.1,68.65,70.1,42866,0.0,1.0
2019-12-24,69.46,69.52,68.8941,69.28,12127,69.46,69.52,68.8941,69.28,12127,0.0,1.0
2019-12-26,68.41,69.28,68.15,69.28,61161,68.41,69.28,68.15,69.28,61161,0.0,1.0
2019-12-27,68.25,68.56,67.935,68.56,54101,68.25,68.56,67.935,68.56,54101,0.0,1.0
2019-12-30,68.28,68.51,67.82,68.14,46580,68.28,68.51,67.82,68.14,46580,0.0,1.0
2019-12-31,68.72,69.23,68.19,68.19,81924,68.72,69.23,68.19,68.19,81924,0.0,1.0
2020-01-02,68.46,68.84,67.86,68.7,66272,68.46,68.84,67.86,68.7,66272,0.0,1.0
2020-01-03,69.08,69.465,67.91,67.91,62427,69.08,69.465,67.91,67.91,62427,0.0,1.0
2020-01-06,69.57,69.82,68.73,69.17,58974,69.57,69.82,68.73,69.17,58974,0.0,1.0
2020-01-07,68.85,70.17,68.82,69.34,81926,68.85,70.17,68.82,69.34,81926,0.0,1.0
2020-01-08,68.6,69.1,68.49,68.9,77149,68.6,69.1,68.49,68.9,77149,0.0,1.0
2020-01-09,68.76,69.49,68.42,68.97,150844,68.76,69.49,68.42,68.97,150844,0.0,1.0
2020-01-10,69.65,70.51,69.0,69.0,69724,69.65,70.51,69.0,69.0,69724,0.0,1.0
2020-01-13,70.39,70.91,69.54,69.54,39905,70.39,70.91,69.54,69.54,39905,0.0,1.0
2020-01-14,69.42,70.2,69.32,70.14,90507,69.42,70.2,69.32,70.14,90507,0.0,1.0
2020-01-15,69.08,70.0,68.84,69.43,81618,69.08,70.0,68.84,69.43,81618,0.0,1.0
2020-01-16,69.05,69.95,68.99,69.49,70985,69.05,69.95,68.99,69.49,70985,0.0,1.0
2020-01-17,69.04,69.5,68.5301,69.46,95718,69.04,69.5,68.5301,69.46,95718,0.0,1.0
2020-01-21,67.54,68.91,67.33,68.91,93186,67.54,68.91,67.33,68.91,93186,0.0,1.0
2020-01-22,67.85,68.32,67.49,67.85,115679,67.85,68.32,67.49,67.85,115679,0.0,1.0
2020-01-23,68.93,69.17,67.43,67.72,82649,68.93,69.17,67.43,67.72,82649,0.0,1.0
2020-01-24,67.57,69.01,67.47,68.97,58614,67.57,69.01,67.47,68.97,58614,0.0,1.0
2020-01-27,66.9,67.45,66.85,66.9,75547,66.9,67.45,66.85,66.9,75547,0.0,1.0
2020-01-28,67.41,68.1,66.64,67.21,63808,67.41,68.1,66.64,67.21,63808,0.0,1.0
2020-01-29,66.63,67.93,66.57,67.33,56973,66.63,67.93,66.57,67.33,56973,0.0,1.0
2020-01-30,66.23,66.6,65.77,66.23,78167,66.23,66.6,65.77,66.23,78167,0.0,1.0
2020-01-31,64.81,66.38,64.77,66.11,115572,64.81,66.38,64.77,66.11,115572,0.0,1.0
2020-02-03,64.95,65.735,64.86,65.37,83306,64.95,65.735,64.86,65.37,83306,0.0,1.0
2020-02-04,65.65,66.11,65.11,65.3,265389,65.65,66.11,65.11,65.3,265389,0.0,1.0
2020-02-05,66.15,66.65,66.0,66.29,144741,66.15,66.65,66.0,66.29,144741,0.0,1.0
2020-02-06,65.1,66.3,64.93,66.29,124111,65.1,66.3,64.93,66.29,124111,0.0,1.0
2020-02-07,64.31,65.0,63.81,65.0,174397,64.31,65.0,63.81,65.0,174397,0.0,1.0
2020-02-10,65.37,65.68,64.19,64.25,79590,65.37,65.68,64.19,64.25,79590,0.0,1.0
2020-02-11,65.56,66.09,65.35,65.47,56243,65.56,66.09,65.35,65.47,56243,0.0,1.0
2020-02-12,65.91,66.695,65.53,65.77,118174,65.91,66.695,65.53,65.77,118174,0.0,1.0
2020-02-13,66.15,66.39,65.45,65.65,77775,66.15,66.39,65.45,65.65,77775,0.0,1.0
2020-02-14,66.52,67.01,65.9,66.27,99778,66.52,67.01,65.9,66.27,99778,0.0,1.0
2020-02-18,66.49,67.22,65.97,66.5,114552,66.49,67.22,65.97,66.5,114552,0.0,1.0
2020-02-19,68.38,69.45,66.53,66.53,164353,68.38,69.45,66.53,66.53,164353,0.0,1.0
2020-02-20,67.4,68.84,66.8,68.23,144783,67.4,68.84,66.8,68.23,144783,0.0,1.0
2020-02-21,66.71,68.11,66.66,67.53,100654,66.71,68.11,66.66,67.53,100654,0.0,1.0
2020-02-24,64.85,65.35,64.295,64.91,130349,64.85,65.35,64.295,64.91,130349,0.0,1.0
2020-02-25,62.17,64.73,62.03,64.73,225640,62.17,64.73,62.03,64.73,225640,0.0,1.0
2020-02-26,65.94,69.83,65.31,66.99,468778,65.94,69.83,65.31,66.99,468778,0.0,1.0
2020-02-27,59.9,65.59,59.8,64.85,284109,59.9,65.59,59.8,64.85,284109,0.0,1.0
2020-02-28,59.34,59.7,57.98,58.01,181579,59.34,59.7,57.98,58.01,181579,0.0,1.0
2020-03-02,59.56,60.46,58.48,59.65,182039,59.56,60.46,58.48,59.65,182039,0.0,1.0
2020-03-03,59.27,61.31,58.87,59.6,113050,59.27,61.31,58.87,59.6,113050,0.0,1.0
2020-03-04,61.2,61.5,59.145,60.15,124667,61.2,61.5,59.145,60.15,124667,0.0,1.0
2020-03-05,56.58,60.88,55.9,60.09,154549,56.58,60.88,55.9,60.09,154549,0.0,1.0
2020-03-06,56.47,57.07,54.79,54.79,91225,56.47,57.07,54.79,54.79,91225,0.0,1.0
2020-03-09,52.92,54.57,52.21,53.39,148767,52.92,54.57,52.21,53.39,148767,0.0,1.0
2020-03-10,55.22,55.4,52.02,54.14,154782,55.22,55.4,52.02,54.14,154782,0.0,1.0
2020-03-11,56.18,56.45,53.76,53.76,178782,56.18,56.45,53.76,53.76,178782,0.0,1.0
2020-03-12,52.18,55.19,50.33,53.36,287843,52.18,55.19,50.33,53.36,287843,0.0,1.0
2020-03-13,50.4,54.67,48.15,54.44,322188,50.4,54.67,48.15,54.44,322188,0.0,1.0
2020-03-16,40.91,45.95,39.81,45.47,213958,40.91,45.95,39.81,45.47,213958,0.0,1.0
2020-03-17,44.89,45.3,40.09,40.49,228832,44.89,45.3,40.09,40.49,228832,0.0,1.0
2020-03-18,38.75,44.32,38.19,44.14,157632,38.75,44.32,38.19,44.14,157632,0.0,1.0
2020-03-19,38.46,40.09,35.15,38.29,233600,38.46,40.09,35.15,38.29,233600,0.0,1.0
2020-03-20,39.96,42.81,38.008,38.63,307212,39.96,42.81,38.008,38.63,307212,0.0,1.0
2020-03-23,41.6,43.35,38.93,40.93,232962,41.6,43.35,38.93,40.93,232962,0.0,1.0
2020-03-24,43.13,45.145,41.88,43.0,200595,43.13,45.145,41.88,43.0,200595,0.0,1.0
2020-03-25,41.92,44.58,40.45,43.59,267256,41.92,44.58,40.45,43.59,267256,0.0,1.0
2020-03-26,47.24,47.5,42.12,42.27,207034,47.24,47.5,42.12,42.27,207034,0.0,1.0
2020-03-27,45.67,49.05,45.43,45.6,150999,45.67,49.05,45.43,45.6,150999,0.0,1.0
2020-03-30,45.83,47.5,45.46,46.34,91487,45.83,47.5,45.46,46.34,91487,0.0,1.0
2020-03-31,45.36,47.48,43.68,45.58,195444,45.36,47.48,43.68,45.58,195444,0.0,1.0
2020-04-01,43.45,45.5225,42.11,43.56,148210,43.45,45.5225,42.11,43.56,148210,0.0,1.0
2020-04-02,43.92,45.36,42.1,43.08,100691,43.92,45.36,42.1,43.08,100691,0.0,1.0
2020-04-03,42.44,44.59,41.18,43.32,100277,42.44,44.59,41.18,43.32,100277,0.0,1.0
2020-04-06,45.82,45.99,43.62,43.85,122898,45.82,45.99,43.62,43.85,122898,0.0,1.0
2020-04-07,47.06,49.145,45.5,46.32,146999,47.06,49.145,45.5,46.32,146999,0.0,1.0
2020-04-08,47.59,48.69,46.67,48.12,119836,47.59,48.69,46.67,48.12,119836,0.0,1.0
2020-04-09,51.62,51.98,48.19,48.6,129188,51.62,51.98,48.19,48.6,129188,0.0,1.0
2020-04-13,48.43,52.27,47.93,51.28,86655,48.43,52.27,47.93,51.28,86655,0.0,1.0
2020-04-14,50.06,50.37,49.05,49.6,117966,50.06,50.37,49.05,49.6,117966,0.0,1.0
2020-04-15,47.64,48.92,47.08,48.52,158430,47.64,48.92,47.08,48.52,158430,0.0,1.0
2020-04-16,47.12,49.72,45.56,47.91,136444,47.12,49.72,45.56,47.91,136444,0.0,1.0
2020-04-17,49.47,50.42,48.56,48.82,104027,49.47,50.42,48.56,48.82,104027,0.0,1.0
2020-04-20,47.8,49.44,47.01,48.18,75861,47.8,49.44,47.01,48.18,75861,0.0,1.0
2020-04-21,47.15,47.51,46.03,46.31,94940,47.15,47.51,46.03,46.31,94940,0.0,1.0
2020-04-22,48.05,48.71,47.29,47.84,69076,48.05,48.71,47.29,47.84,69076,0.0,1.0
2020-04-23,48.7,49.45,48.07,48.28,78269,48.7,49.45,48.07,48.28,78269,0.0,1.0
2020-04-24,49.87,49.95,48.64,48.85,76388,49.87,49.95,48.64,48.85,76388,0.0,1.0
2020-04-27,52.15,52.67,50.4,50.4,123920,52.15,52.67,50.4,50.4,123920,0.0,1.0
2020-04-28,53.54,54.17,52.59,53.42,125150,53.54,54.17,52.59,53.42,125150,0.0,1.0
2020-04-29,56.48,56.81,54.53,55.0,115179,56.48,56.81,54.53,55.0,115179,0.0,1.0
2020-04-30,56.04,57.0725,54.74,55.08,167235,56.04,57.0725,54.74,55.08,167235,0.0,1.0
2020-05-01,46.97,50.47,45.0101,50.47,471356,46.97,50.47,45.0101,50.47,471356,0.0,1.0
2020-05-04,43.72,46.91,43.58,46.32,276937,43.72,46.91,43.58,46.32,276937,0.0,1.0
2020-05-05,43.88,45.59,43.65,44.24,176441,43.88,45.59,43.65,44.24,176441,0.0,1.0
2020-05-06,41.76,44.0,41.7,43.94,276270,41.76,44.0,41.7,43.94,276270,0.0,1.0
2020-05-07,42.83,42.925,41.665,41.665,167441,42.83,42.925,41.665,41.665,167441,0.0,1.0
2020-05-08,45.13,45.155,43.45,43.63,138751,45.13,45.155,43.45,43.63,138751,0.0,1.0
2020-05-11,43.35,44.97,43.25,44.3,252365,43.35,44.97,43.25,44.3,252365,0.0,1.0
2020-05-12,41.58,43.34,41.0459,43.32,215955,41.58,43.34,41.0459,43.32,215955,0.0,1.0
2020-05-13,38.82,41.07,37.72,41.07,168362,38.82,41.07,37.72,41.07,168362,0.0,1.0
2020-05-14,38.54,38.835,37.35,37.96,175336,38.54,38.835,37.35,37.96,175336,0.0,1.0
2020-05-15,39.2,39.46,37.99,38.29,235104,39.2,39.46,37.99,38.29,235104,0.0,1.0
2020-05-18,41.39,41.71,39.65,41.15,176671,41.39,41.71,39.65,41.15,176671,0.0,1.0
2020-05-19,38.79,41.17,38.69,41.17,111291,38.79,41.17,38.69,41.17,111291,0.0,1.0
2020-05-20,39.51,40.0,38.72,39.75,174771,39.51,40.0,38.72,39.75,174771,0.0,1.0
2020-05-21,39.26,40.4719,39.24,39.24,100406,39.26,40.4719,39.24,39.24,100406,0.0,1.0
2020-05-22,40.19,40.29,38.84,38.84,108359,40.19,40.29,38.84,38.84,108359,0.0,1.0
2020-05-26,42.96,43.83,40.81,41.27,157458,42.96,43.83,40.81,41.27,157458,0.0,1.0
2020-05-27,45.93,46.17,43.525,44.17,274481,45.93,46.17,43.525,44.17,274481,0.0,1.0
2020-05-28,46.0,47.585,45.195,46.75,168340,46.0,47.585,45.195,46.75,168340,0.0,1.0
2020-05-29,46.26,46.84,44.87,46.5,227351,46.26,46.84,44.87,46.5,227351,0.0,1.0
2020-06-01,45.69,46.9,45.69,46.22,117382,45.69,46.9,45.69,46.22,117382,0.0,1.0
2020-06-02,44.52,46.8799,44.3,46.15,369317,44.52,46.8799,44.3,46.15,369317,0.0,1.0
2020-06-03,45.93,46.29,45.075,45.4,153728,45.93,46.29,45.075,45.4,153728,0.0,1.0
2020-06-04,44.64,45.43,43.915,45.43,107471,44.64,45.43,43.915,45.43,107471,0.0,1.0
2020-06-05,48.15,49.74,46.2,46.2,243264,48.15,49.74,46.2,46.2,243264,0.0,1.0
2020-06-08,49.13,50.37,48.2,48.92,133337,49.13,50.37,48.2,48.92,133337,0.0,1.0
2020-06-09,47.45,48.23,45.88,48.23,160165,47.45,48.23,45.88,48.23,160165,0.0,1.0
2020-06-10,45.43,47.35,44.75,47.35,162605,45.43,47.35,44.75,47.35,162605,0.0,1.0
2020-06-11,41.25,43.865,41.15,43.32,198000,41.25,43.865,41.15,43.32,198000,0.0,1.0
2020-06-12,41.7,43.38,40.23,43.25,223990,41.7,43.38,40.23,43.25,223990,0.0,1.0
2020-06-15,42.54,42.8,40.0,40.2,86576,42.54,42.8,40.0,40.2,86576,0.0,1.0
2020-06-16,43.1,44.32,42.78,44.2,90979,43.1,44.32,42.78,44.2,90979,0.0,1.0
2020-06-17,42.37,43.14,42.14,43.14,101730,42.37,43.14,42.14,43.14,101730,0.0,1.0
2020-06-18,41.59,42.33,40.91,41.83,101072,41.59,42.33,40.91,41.83,101072,0.0,1.0
2020-06-19,41.66,42.3,41.34,42.12,180702,41.66,42.3,41.34,42.12,180702,0.0,1.0
2020-06-22,43.34,43.45,41.1,41.21,157584,43.34,43.45,41.1,41.21,157584,0.0,1.0
2020-06-23,44.37,44.68,43.6,43.82,97771,44.37,44.68,43.6,43.82,97771,0.0,1.0
2020-06-24,42.1,43.925,41.72,43.76,151085,42.1,43.925,41.72,43.76,151085,0.0,1.0
2020-06-25,42.7,42.75,41.08,41.92,155199,42.7,42.75,41.08,41.92,155199,0.0,1.0
2020-06-26,42.27,43.18,42.06,42.21,176093,42.27,43.18,42.06,42.21,176093,0.0,1.0
2020-06-29,43.71,44.14,42.6,42.99,139000,43.71,44.14,42.6,42.99,139000,0.0,1.0
2020-06-30,44.25,44.46,42.97,43.41,139600,44.25,44.46,42.97,43.41,139600,0.0,1.0
2020-07-01,43.96,45.0,43.52,44.2,71500,43.96,45.0,43.52,44.2,71500,0.0,1.0
2020-07-02,43.94,44.96,43.59,44.82,62400,43.94,44.96,43.59,44.82,62400,0.0,1.0
2020-07-06,43.71,44.82,43.49,44.77,163400,43.71,44.82,43.49,44.77,163400,0.0,1.0
2020-07-07,42.74,43.77,42.63,43.33,117800,42.74,43.77,42.63,43.33,117800,0.0,1.0
2020-07-08,42.83,43.09,40.94,42.51,154500,42.83,43.09,40.94,42.51,154500,0.0,1.0
2020-07-09,42.21,43.89,41.12,42.73,334600,42.21,43.89,41.12,42.73,334600,0.0,1.0
2020-07-10,42.98,43.17,42.21,42.21,78700,42.98,43.17,42.21,42.21,78700,0.0,1.0
2020-07-13,42.72,44.0,42.46,43.57,135000,42.72,44.0,42.46,43.57,135000,0.0,1.0
2020-07-14,43.08,43.5,42.33,42.61,76300,43.08,43.5,42.33,42.61,76300,0.0,1.0
2020-07-15,45.1,45.39,44.11,44.26,92100,45.1,45.39,44.11,44.26,92100,0.0,1.0
2020-07-16,44.32,44.9,43.99,44.88,143900,44.32,44.9,43.99,44.88,143900,0.0,1.0
2020-07-17,44.42,45.19,43.94,44.19,64200,44.42,45.19,43.94,44.19,64200,0.0,1.0
2020-07-20,44.22,44.74,43.45,44.13,62634,44.22,44.74,43.45,44.13,62634,0.0,1.0
2020-07-21,44.5,45.44,44.23,44.85,83774,44.5,45.44,44.23,44.85,83774,0.0,1.0
2020-07-22,43.54,44.68,43.3,44.34,74607,43.54,44.68,43.3,44.34,74607,0.0,1.0
2020-07-23,44.24,44.86,42.68,43.42,144998,44.24,44.86,42.68,43.42,144998,0.0,1.0
2020-07-24,43.32,44.345,43.22,44.34,118370,43.32,44.345,43.22,44.34,118370,0.0,1.0
2020-07-27,43.05,43.72,42.77,43.34,219000,43.05,43.72,42.77,43.34,219000,0.0,1.0
2020-07-28,42.98,43.56,42.55,42.71,169125,42.98,43.56,42.55,42.71,169125,0.0,1.0
2020-07-29,43.83,43.92,43.08,43.34,87083,43.83,43.92,43.08,43.34,87083,0.0,1.0
2020-07-30,44.16,44.4131,43.02,43.27,71066,44.16,44.4131,43.02,43.27,71066,0.0,1.0
2020-07-31,47.72,51.75,46.4501,47.84,356782,47.72,51.75,46.4501,47.84,356782,0.0,1.0
2020-08-03,47.03,47.69,45.515,47.51,132133,47.03,47.69,45.515,47.51,132133,0.0,1.0
2020-08-04,46.8,47.14,46.34,47.04,86423,46.8,47.14,46.34,47.04,86423,0.0,1.0
2020-08-05,47.41,47.56,46.65,46.92,89447,47.41,47.56,46.65,46.92,89447,0.0,1.0
2020-08-06,46.31,47.47,46.22,47.12,138618,46.31,47.47,46.22,47.12,138618,0.0,1.0
2020-08-07,46.46,46.75,45.98,46.09,116612,46.46,46.75,45.98,46.09,116612,0.0,1.0
2020-08-10,47.99,48.17,46.19,46.85,158958,47.99,48.17,46.19,46.85,158958,0.0,1.0
2020-08-11,48.67,49.77,47.125,48.02,166866,48.67,49.77,47.125,48.02,166866,0.0,1.0
2020-08-12,47.91,49.71,47.57,49.34,100281,47.91,49.71,47.57,49.34,100281,0.0,1.0
2020-08-13,47.51,47.92,46.99,47.67,94906,47.51,47.92,46.99,47.67,94906,0.0,1.0
2020-08-14,47.92,48.24,47.12,47.12,95429,47.92,48.24,47.12,47.12,95429,0.0,1.0
2020-08-17,47.35,49.99,46.95,47.94,78467,47.35,49.99,46.95,47.94,78467,0.0,1.0
2020-08-18,47.52,48.43,47.1,47.15,138088,47.52,48.43,47.1,47.15,138088,0.0,1.0
2020-08-19,47.66,48.115,47.165,47.39,111446,47.66,48.115,47.165,47.39,111446,0.0,1.0
2020-08-20,47.58,47.98,46.98,47.15,150850,47.58,47.98,46.98,47.15,150850,0.0,1.0
2020-08-21,46.71,48.0475,45.6,47.36,110704,46.71,48.0475,45.6,47.36,110704,0.0,1.0
2020-08-24,47.0,47.41,46.3732,47.21,56196,47.0,47.41,46.3732,47.21,56196,0.0,1.0
2020-08-25,46.13,47.15,45.26,47.14,122822,46.13,47.15,45.26,47.14,122822,0.0,1.0
2020-08-26,43.49,46.13,43.31,46.13,125226,43.49,46.13,43.31,46.13,125226,0.0,1.0
2020-08-27,44.52,44.63,43.51,43.76,101026,44.52,44.63,43.51,43.76,101026,0.0,1.0
2020-08-28,44.18,44.97,44.13,44.62,103811,44.18,44.97,44.13,44.62,103811,0.0,1.0
2020-08-31,43.38,44.37,43.16,43.94,196937,43.38,44.37,43.16,43.94,196937,0.0,1.0
2020-09-01,43.01,43.37,42.585,43.37,118345,43.01,43.37,42.585,43.37,118345,0.0,1.0
2020-09-02,44.09,44.22,42.67,42.88,59597,44.09,44.22,42.67,42.88,59597,0.0,1.0
2020-09-03,43.0,44.29,42.88,44.12,54052,43.0,44.29,42.88,44.12,54052,0.0,1.0
2020-09-04,42.77,43.59,42.7,43.58,82609,42.77,43.59,42.7,43.58,82609,0.0,1.0
2020-09-08,41.57,42.61,41.26,42.61,139730,41.57,42.61,41.26,42.61,139730,0.0,1.0
2020-09-09,40.83,42.03,40.77,41.65,48797,40.83,42.03,40.77,41.65,48797,0.0,1.0
2020-09-10,40.3,40.87,39.82,40.84,101793,40.3,40.87,39.82,40.84,101793,0.0,1.0
2020-09-11,40.55,40.95,39.88,40.31,120864,40.55,40.95,39.88,40.31,120864,0.0,1.0
2020-09-14,39.65,41.23,39.535,40.76,112691,39.65,41.23,39.535,40.76,112691,0.0,1.0
2020-09-15,39.26,39.98,38.98,39.79,84044,39.26,39.98,38.98,39.79,84044,0.0,1.0
2020-09-16,39.39,39.77,39.06,39.34,112257,39.39,39.77,39.06,39.34,112257,0.0,1.0
2020-09-17,39.54,39.89,38.66,39.11,108744,39.54,39.89,38.66,39.11,108744,0.0,1.0
2020-09-18,39.94,41.23,39.53,39.53,376424,39.94,41.23,39.53,39.53,376424,0.0,1.0
2020-09-21,38.94,39.7,37.87,39.62,175723,38.94,39.7,37.87,39.62,175723,0.0,1.0
2020-09-22,38.89,39.41,38.4,38.94,133721,38.89,39.41,38.4,38.94,133721,0.0,1.0
2020-09-23,38.25,39.32,38.13,38.75,118465,38.25,39.32,38.13,38.75,118465,0.0,1.0
2020-09-24,38.39,38.76,37.8475,38.2,60429,38.39,38.76,37.8475,38.2,60429,0.0,1.0
2020-09-25,39.18,39.4075,37.9625,38.07,114704,39.18,39.4075,37.9625,38.07,114704,0.0,1.0
2020-09-28,39.76,40.19,39.48,39.48,65165,39.76,40.19,39.48,39.48,65165,0.0,1.0
2020-09-29,39.88,39.97,38.69,39.59,123225,39.88,39.97,38.69,39.59,123225,0.0,1.0
2020-09-30,39.33,40.57,39.08,39.92,136056,39.33,40.57,39.08,39.92,136056,0.0,1.0
2020-10-01,40.09,40.23,39.24,39.38,103502,40.09,40.23,39.24,39.38,103502,0.0,1.0
2020-10-02,40.51,40.905,39.38,39.38,84857,40.51,40.905,39.38,39.38,84857,0.0,1.0
2020-10-05,41.0,41.29,40.65,40.72,39395,41.0,41.29,40.65,40.72,39395,0.0,1.0
2020-10-06,41.1,41.9584,39.62,41.34,86287,41.1,41.9584,39.62,41.34,86287,0.0,1.0
2020-10-07,41.8,42.05,40.28,41.39,105000,41.8,42.05,40.28,41.39,105000,0.0,1.0
2020-10-08,42.34,42.76,41.34,42.26,71605,42.34,42.76,41.34,42.26,71605,0.0,1.0
2020-10-09,42.04,42.85,41.35,42.72,53241,42.04,42.85,41.35,42.72,53241,0.0,1.0
2020-10-12,43.09,43.17,41.74,42.22,46916,43.09,43.17,41.74,42.22,46916,0.0,1.0
2020-10-13,41.99,43.445,41.59,42.67,77749,41.99,43.445,41.59,42.67,77749,0.0,1.0
2020-10-14,41.97,42.48,41.165,41.165,111665,41.97,42.48,41.165,41.165,111665,0.0,1.0
2020-10-15,42.65,42.86,40.005,40.005,65723,42.65,42.86,40.005,40.005,65723,0.0,1.0
2020-10-16,43.21,43.32,42.19,42.19,63984,43.21,43.32,42.19,42.19,63984,0.0,1.0
2020-10-19,42.61,43.645,42.19,43.38,147695,42.61,43.645,42.19,43.38,147695,0.0,1.0
2020-10-20,42.62,43.99,42.53,42.97,76401,42.62,43.99,42.53,42.97,76401,0.0,1.0
2020-10-21,42.41,43.06,42.1,42.41,43433,42.41,43.06,42.1,42.41,43433,0.0,1.0
2020-10-22,42.6,43.0299,42.06,42.44,74086,42.6,43.0299,42.06,42.44,74086,0.0,1.0
2020-10-23,42.61,43.07,41.95,42.52,78703,42.61,43.07,41.95,42.52,78703,0.0,1.0
2020-10-26,41.91,42.4,41.22,42.14,41320,41.91,42.4,41.22,42.14,41320,0.0,1.0
2020-10-27,40.75,41.7,40.75,41.7,57170,40.75,41.7,40.75,41.7,57170,0.0,1.0
2020-10-28,39.23,41.07,38.97,39.93,67154,39.23,41.07,38.97,39.93,67154,0.0,1.0
2020-10-29,39.13,39.72,38.25,38.92,76765,39.13,39.72,38.25,38.92,76765,0.0,1.0
2020-10-30,37.86,40.135,37.46,40.135,162972,37.86,40.135,37.46,40.135,162972,0.0,1.0
2020-11-02,38.24,38.645,37.89,38.3,111882,38.24,38.645,37.89,38.3,111882,0.0,1.0
2020-11-03,40.62,41.67,39.11,41.29,128239,40.62,41.67,39.11,41.29,128239,0.0,1.0
2020-11-04,39.9,40.44,39.08,40.02,80530,39.9,40.44,39.08,40.02,80530,0.0,1.0
2020-11-05,41.08,41.185,39.9,39.9,64939,41.08,41.185,39.9,39.9,64939,0.0,1.0
2020-11-06,38.49,41.33,38.45,41.33,57602,38.49,41.33,38.45,41.33,57602,0.0,1.0
2020-11-09,41.85,43.0,41.0,41.09,99837,41.85,43.0,41.0,41.09,99837,0.0,1.0
2020-11-10,43.25,43.92,41.08,42.49,87891,43.25,43.92,41.08,42.49,87891,0.0,1.0
2020-11-11,42.52,43.49,41.925,43.49,82124,42.52,43.49,41.925,43.49,82124,0.0,1.0
2020-11-12,41.34,42.52,40.945,41.5,92034,41.34,42.52,40.945,41.5,92034,0.0,1.0
2020-11-13,42.12,42.4,41.525,41.76,73853,42.12,42.4,41.525,41.76,73853,0.0,1.0
2020-11-16,43.82,44.15,42.81,42.81,72885,43.82,44.15,42.81,42.81,72885,0.0,1.0
2020-11-17,44.36,44.71,42.86,43.23,67166,44.36,44.71,42.86,43.23,67166,0.0,1.0
2020-11-18,43.99,44.97,43.73,44.76,99428,43.99,44.97,43.73,44.76,99428,0.0,1.0
2020-11-19,43.05,43.99,41.99,43.74,66225,43.05,43.99,41.99,43.74,66225,0.0,1.0
2020-11-20,42.73,43.41,41.93,42.6,75598,42.73,43.41,41.93,42.6,75598,0.0,1.0
2020-11-23,43.8,44.27,42.85,43.16,76310,43.8,44.27,42.85,43.16,76310,0.0,1.0
2020-11-24,47.15,47.2,43.93,44.56,139960,47.15,47.2,43.93,44.56,139960,0.0,1.0
2020-11-25,45.64,47.07,45.595,46.74,106982,45.64,47.07,45.595,46.74,106982,0.0,1.0
2020-11-27,45.57,46.245,44.73,45.56,79397,45.57,46.245,44.73,45.56,79397,0.0,1.0
2020-11-30,44.07,45.88,43.63,45.32,135498,44.07,45.88,43.63,45.32,135498,0.0,1.0
2020-12-01,43.87,44.66,43.59,44.53,112977,43.87,44.66,43.59,44.53,112977,0.0,1.0
2020-12-02,43.86,44.23,42.92,43.82,107646,43.86,44.23,42.92,43.82,107646,0.0,1.0
2020-12-03,44.73,44.97,43.2,43.54,98890,44.73,44.97,43.2,43.54,98890,0.0,1.0
2020-12-04,46.19,46.47,44.24,44.99,72409,46.19,46.47,44.24,44.99,72409,0.0,1.0
2020-12-07,47.03,47.08,45.2783,46.16,132249,47.03,47.08,45.2783,46.16,132249,0.0,1.0
2020-12-08,48.82,48.82,45.915,45.915,205907,48.82,48.82,45.915,45.915,205907,0.0,1.0
2020-12-09,50.55,50.62,48.845,49.48,129711,50.55,50.62,48.845,49.48,129711,0.0,1.0
2020-12-10,51.1,51.25,49.95,50.0,98602,51.1,51.25,49.95,50.0,98602,0.0,1.0
2020-12-11,51.31,51.99,50.43,50.8,153794,51.31,51.99,50.43,50.8,153794,0.0,1.0
2020-12-14,51.81,52.0,50.63,51.86,114846,51.81,52.0,50.63,51.86,114846,0.0,1.0
2020-12-15,53.14,53.28,51.22,52.12,137306,53.14,53.28,51.22,52.12,137306,0.0,1.0
2020-12-16,53.01,53.76,52.64,52.9,155683,53.01,53.76,52.64,52.9,155683,0.0,1.0
2020-12-17,53.3,53.5,52.66,53.35,128277,53.3,53.5,52.66,53.35,128277,0.0,1.0
2020-12-18,57.63,58.15,54.23,54.87,418422,57.63,58.15,54.23,54.87,418422,0.0,1.0
2020-12-21,55.88,56.42,53.62,56.42,205092,55.88,56.42,53.62,56.42,205092,0.0,1.0
2020-12-22,56.32,56.675,54.44,56.05,233334,56.32,56.675,54.44,56.05,233334,0.0,1.0
2020-12-23,57.18,57.47,55.54,56.99,96709,57.18,57.47,55.54,56.99,96709,0.0,1.0
2020-12-24,57.37,57.74,56.62,57.23,69945,57.37,57.74,56.62,57.23,69945,0.0,1.0
2020-12-28,59.42,60.26,57.065,57.81,137068,59.42,60.26,57.065,57.81,137068,0.0,1.0
2020-12-29,57.77,59.55,57.03,59.3,156279,57.77,59.55,57.03,59.3,156279,0.0,1.0
2020-12-30,58.92,59.75,57.0701,58.22,148995,58.92,59.75,57.0701,58.22,148995,0.0,1.0
2020-12-31,58.95,59.22,57.84,58.69,122964,58.95,59.22,57.84,58.69,122964,0.0,1.0
2021-01-04,56.97,59.17,56.17,59.16,102242,56.97,59.17,56.17,59.16,102242,0.0,1.0
2021-01-05,57.21,57.755,56.55,56.79,185808,57.21,57.755,56.55,56.79,185808,0.0,1.0
2021-01-06,60.19,60.57,57.85,58.14,237857,60.19,60.57,57.85,58.14,237857,0.0,1.0
2021-01-07,61.28,61.82,59.19,61.31,75703,61.28,61.82,59.19,61.31,75703,0.0,1.0
2021-01-08,59.08,61.99,59.07,61.53,105994,59.08,61.99,59.07,61.53,105994,0.0,1.0
2021-01-11,57.17,59.2,56.6,58.28,83387,57.17,59.2,56.6,58.28,83387,0.0,1.0
2021-01-12,57.79,57.79,56.505,57.25,72995,57.79,57.79,56.505,57.25,72995,0.0,1.0
2021-01-13,57.33,57.87,56.9,57.145,52808,57.33,57.87,56.9,57.145,52808,0.0,1.0
2021-01-14,58.01,58.81,57.77,57.92,55424,58.01,58.81,57.77,57.92,55424,0.0,1.0
2021-01-15,57.1,57.92,56.31,57.1,72723,57.1,57.92,56.31,57.1,72723,0.0,1.0
2021-01-19,57.66,58.0,57.16,57.79,62771,57.66,58.0,57.16,57.79,62771,0.0,1.0
2021-01-20,57.95,58.53,57.46,57.75,49036,57.95,58.53,57.46,57.75,49036,0.0,1.0
2021-01-21,56.22,58.11,55.65,57.88,110842,56.22,58.11,55.65,57.88,110842,0.0,1.0
2021-01-22,58.3,58.5,55.065,55.45,149353,58.3,58.5,55.065,55.45,149353,0.0,1.0
2021-01-25,59.2,60.34,57.25,57.91,93144,59.2,60.34,57.25,57.91,93144,0.0,1.0
2021-01-26,58.8,59.83,58.64,59.83,66899,58.8,59.83,58.64,59.83,66899,0.0,1.0
2021-01-27,56.3,58.27,56.0,57.72,126550,56.3,58.27,56.0,57.72,126550,0.0,1.0
2021-01-28,56.38,58.22,55.95,57.06,121016,56.38,58.22,55.95,57.06,121016,0.0,1.0
2021-01-29,52.96,56.44,52.88,56.44,91070,52.96,56.44,52.88,56.44,91070,0.0,1.0
2021-02-01,55.03,55.27,52.69,53.49,82283,55.03,55.27,52.69,53.49,82283,0.0,1.0
2021-02-02,55.01,55.74,54.98,55.53,96671,55.01,55.74,54.98,55.53,96671,0.0,1.0
2021-02-03,56.1,56.32,54.47,54.66,67363,56.1,56.32,54.47,54.66,67363,0.0,1.0
2021-02-04,57.31,57.45,56.04,56.04,47189,57.31,57.45,56.04,56.04,47189,0.0,1.0
2021-02-05,56.15,58.0,55.13,58.0,52952,56.15,58.0,55.13,58.0,52952,0.0,1.0
2021-02-08,58.12,58.12,56.45,56.45,44901,58.12,58.12,56.45,56.45,44901,0.0,1.0
2021-02-09,57.31,58.345,56.95,58.09,53030,57.31,58.345,56.95,58.09,53030,0.0,1.0
2021-02-10,56.98,57.885,56.63,57.56,85266,56.98,57.885,56.63,57.56,85266,0.0,1.0
2021-02-11,56.22,57.42,56.0,57.19,52363,56.22,57.42,56.0,57.19,52363,0.0,1.0
2021-02-12,56.65,56.77,56.03,56.08,40071,56.65,56.77,56.03,56.08,40071,0.0,1.0
2021-02-16,56.23,56.75,55.47,56.62,84711,56.23,56.75,55.47,56.62,84711,0.0,1.0
2021-02-17,55.99,56.47,55.01,55.79,60098,55.99,56.47,55.01,55.79,60098,0.0,1.0
2021-02-18,54.47,56.2,54.4,55.3,285274,54.47,56.2,54.4,55.3,285274,0.0,1.0
2021-02-19,58.36,58.49,54.66,55.56,136440,58.36,58.49,54.66,55.56,136440,0.0,1.0
2021-02-22,59.14,59.32,57.94,57.94,56009,59.14,59.32,57.94,57.94,56009,0.0,1.0
2021-02-23,58.55,59.93,57.44,58.73,87133,58.55,59.93,57.44,58.73,87133,0.0,1.0
2021-02-24,53.67,56.52,48.3,48.3,123497,53.67,56.52,48.3,48.3,123497,0.0,1.0
2021-02-25,53.15,53.67,52.3,53.49,88447,53.15,53.67,52.3,53.49,88447,0.0,1.0
2021-02-26,50.9,53.26,50.81,52.86,113730,50.9,53.26,50.81,52.86,113730,0.0,1.0
2021-03-01,53.75,54.64,52.29,52.36,113796,53.75,54.64,52.29,52.36,113796,0.0,1.0
2021-03-02,52.47,54.68,52.18,53.5,228240,52.47,54.68,52.18,53.5,228240,0.0,1.0
2021-03-03,54.52,56.28,52.71,53.955,199338,54.52,56.28,52.71,53.955,199338,0.0,1.0
2021-03-04,52.17,55.02,51.96,54.92,129364,52.17,55.02,51.96,54.92,129364,0.0,1.0
2021-03-05,53.17,53.8,50.99,52.94,184758,53.17,53.8,50.99,52.94,184758,0.0,1.0
2021-03-08,55.31,56.47,52.85,53.29,150086,55.31,56.47,52.85,53.29,150086,0.0,1.0
2021-03-09,54.12,56.12,52.48,55.69,96746,54.12,56.12,52.48,55.69,96746,0.0,1.0
2021-03-10,54.68,55.14,53.71,53.76,104581,54.68,55.14,53.71,53.76,104581,0.0,1.0
2021-03-11,55.07,55.47,53.9,54.83,81192,55.07,55.47,53.9,54.83,81192,0.0,1.0
2021-03-12,55.41,55.67,54.63,55.32,83799,55.41,55.67,54.63,55.32,83799,0.0,1.0
2021-03-15,53.56,55.055,53.47,55.0,96002,53.56,55.055,53.47,55.0,96002,0.0,1.0
2021-03-16,52.53,53.33,51.88,53.33,144822,52.53,53.33,51.88,53.33,144822,0.0,1.0
2021-03-17,53.06,53.46,51.655,52.53,166652,53.06,53.46,51.655,52.53,166652,0.0,1.0
2021-03-18,51.09,53.25,51.0,52.9,97712,51.09,53.25,51.0,52.9,97712,0.0,1.0
2021-03-19,50.84,51.56,49.24,51.56,285421,50.84,51.56,49.24,51.56,285421,0.0,1.0
2021-03-22,49.28,50.79,48.53,50.79,88581,49.28,50.79,48.53,50.79,88581,0.0,1.0
2021-03-23,48.76,49.35,48.07,48.67,157687,48.76,49.35,48.07,48.67,157687,0.0,1.0
2021-03-24,48.58,50.4,48.45,49.43,97928,48.58,50.4,48.45,49.43,97928,0.0,1.0
2021-03-25,49.68,50.09,47.81,48.4,121952,49.68,50.09,47.81,48.4,121952,0.0,1.0
2021-03-26,50.49,51.07,49.55,50.22,76530,50.49,51.07,49.55,50.22,76530,0.0,1.0
2021-03-29,49.18,51.35,48.94,50.38,72751,49.18,51.35,48.94,50.38,72751,0.0,1.0
2021-03-30,49.51,50.3,49.15,49.22,94956,49.51,50.3,49.15,49.22,94956,0.0,1.0
2021-03-31,50.38,51.815,49.54,49.9,288141,50.38,51.815,49.54,49.9,288141,0.0,1.0
2021-04-01,51.78,52.06,50.79,50.79,148991,51.78,52.06,50.79,50.79,148991,0.0,1.0
2021-04-05,53.27,53.8,51.78,52.28,106732,53.27,53.8,51.78,52.28,106732,0.0,1.0
2021-04-06,52.77,54.35,52.68,54.35,94455,52.77,54.35,52.68,54.35,94455,0.0,1.0
2021-04-07,52.62,53.24,51.8,53.24,114293,52.62,53.24,51.8,53.24,114293,0.0,1.0
2021-04-08,53.22,54.255,52.78,52.78,143085,53.22,54.255,52.78,52.78,143085,0.0,1.0
2021-04-09,53.96,54.2,52.78,53.4,83230,53.96,54.2,52.78,53.4,83230,0.0,1.0
2021-04-12,54.48,54.62,53.56,53.97,60022,54.48,54.62,53.56,53.97,60022,0.0,1.0
2021-04-13,53.54,54.3,52.76,54.3,72108,53.54,54.3,52.76,54.3,72108,0.0,1.0
2021-04-14,55.06,55.4,53.89,53.89,89988,55.06,55.4,53.89,53.89,89988,0.0,1.0
2021-04-15,56.06,56.36,55.21,55.35,60470,56.06,56.36,55.21,55.35,60470,0.0,1.0
2021-04-16,55.77,57.16,54.8,56.48,77183,55.77,57.16,54.8,56.48,77183,0.0,1.0
2021-04-19,54.64,55.58,53.99,55.58,101204,54.64,55.58,53.99,55.58,101204,0.0,1.0
2021-04-20,54.22,54.86,53.31,54.43,79482,54.22,54.86,53.31,54.43,79482,0.0,1.0
2021-04-21,55.1,55.33,54.02,54.02,113265,55.1,55.33,54.02,54.02,113265,0.0,1.0
2021-04-22,54.43,55.45,53.66,55.45,203466,54.43,55.45,53.66,55.45,203466,0.0,1.0
2021-04-23,54.63,55.09,53.82,54.58,172806,54.63,55.09,53.82,54.58,172806,0.0,1.0
2021-04-26,53.52,55.78,53.39,54.74,198919,53.52,55.78,53.39,54.74,198919,0.0,1.0
2021-04-27,54.54,55.05,53.45,53.59,165661,54.54,55.05,53.45,53.59,165661,0.0,1.0
2021-04-28,55.84,56.5999,53.795,54.61,151429,55.84,56.5999,53.795,54.61,151429,0.0,1.0
2021-04-29,56.19,56.665,55.82,56.24,90840,56.19,56.665,55.82,56.24,90840,0.0,1.0
2021-04-30,56.26,56.52,55.3891,55.91,148171,56.26,56.52,55.3891,55.91,148171,0.0,1.0
2021-05-03,57.08,58.18,56.27,56.92,152930,57.08,58.18,56.27,56.92,152930,0.0,1.0
2021-05-04,58.0,58.3,56.73,56.95,140770,58.0,58.3,56.73,56.95,140770,0.0,1.0
2021-05-05,57.12,59.09,56.91,57.92,151921,57.12,59.09,56.91,57.92,151921,0.0,1.0
2021-05-06,56.33,57.6,54.69,57.42,115228,56.33,57.6,54.69,57.42,115228,0.0,1.0
2021-05-07,56.66,57.15,55.82,56.06,88835,56.66,57.15,55.82,56.06,88835,0.0,1.0
2021-05-10,56.55,56.92,55.4201,56.92,141694,56.55,56.92,55.4201,56.92,141694,0.0,1.0
2021-05-11,54.05,56.77,53.96,55.4,91472,54.05,56.77,53.96,55.4,91472,0.0,1.0
2021-05-12,52.78,54.25,52.54,53.81,83046,52.78,54.25,52.54,53.81,83046,0.0,1.0
2021-05-13,55.12,55.13,52.9,52.9,86886,55.12,55.13,52.9,52.9,86886,0.0,1.0
2021-05-14,55.95,56.04,54.77,55.37,112118,55.95,56.04,54.77,55.37,112118,0.0,1.0
2021-05-17,55.52,56.05,54.98,56.05,71073,55.52,56.05,54.98,56.05,71073,0.0,1.0
2021-05-18,55.37,55.86,54.035,55.5,90543,55.37,55.86,54.035,55.5,90543,0.0,1.0
2021-05-19,55.48,55.74,54.21,55.69,125122,55.48,55.74,54.21,55.69,125122,0.0,1.0
2021-05-20,54.7,55.54,54.43,55.54,97905,54.7,55.54,54.43,55.54,97905,0.0,1.0
2021-05-21,54.59,55.41,53.7425,55.17,69348,54.59,55.41,53.7425,55.17,69348,0.0,1.0
2021-05-24,55.39,55.57,54.39,54.69,56668,55.39,55.57,54.39,54.69,56668,0.0,1.0
2021-05-25,54.08,55.75,53.925,55.4,113410,54.08,55.75,53.925,55.4,113410,0.0,1.0
2021-05-26,54.28,54.69,53.38,54.3,97114,54.28,54.69,53.38,54.3,97114,0.0,1.0
2021-05-27,54.85,55.29,54.22,54.68,136502,54.85,55.29,54.22,54.68,136502,0.0,1.0
2021-05-28,54.71,55.02,54.08,55.02,75461,54.71,55.02,54.08,55.02,75461,0.0,1.0
2021-06-01,53.59,55.27,53.38,55.01,239283,53.59,55.27,53.38,55.01,239283,0.0,1.0
2021-06-02,52.6,53.84,52.12,53.84,107108,52.6,53.84,52.12,53.84,107108,0.0,1.0
2021-06-03,53.21,53.38,51.53,52.44,128952,53.21,53.38,51.53,52.44,128952,0.0,1.0
2021-06-04,53.33,53.73,52.155,53.15,88183,53.33,53.73,52.155,53.15,88183,0.0,1.0
2021-06-07,52.76,53.67,52.61,53.28,101696,52.76,53.67,52.61,53.28,101696,0.0,1.0
2021-06-08,52.72,53.01,52.2,52.92,126410,52.72,53.01,52.2,52.92,126410,0.0,1.0
2021-06-09,52.28,52.87,52.105,52.71,140064,52.28,52.87,52.105,52.71,140064,0.0,1.0
2021-06-10,52.39,52.77,51.64,52.37,123659,52.39,52.77,51.64,52.37,123659,0.0,1.0
2021-06-11,52.8,52.91,52.14,52.63,61111,52.8,52.91,52.14,52.63,61111,0.0,1.0
2021-06-14,51.41,52.98,50.78,52.93,148543,51.41,52.98,50.78,52.93,148543,0.0,1.0
2021-06-15,51.79,52.415,51.0,51.64,79026,51.79,52.415,51.0,51.64,79026,0.0,1.0
2021-06-16,51.17,51.55,50.41,51.55,89171,51.17,51.55,50.41,51.55,89171,0.0,1.0
2021-06-17,50.74,51.08,50.5,51.08,101136,50.74,51.08,50.5,51.08,101136,0.0,1.0
2021-06-18,49.19,50.25,48.9,49.86,232643,49.19,50.25,48.9,49.86,232643,0.0,1.0
2021-06-21,50.67,50.77,49.46,49.61,74001,50.67,50.77,49.46,49.61,74001,0.0,1.0
2021-06-22,51.04,51.33,50.065,50.8,71833,51.04,51.33,50.065,50.8,71833,0.0,1.0
2021-06-23,50.75,51.5,50.65,51.08,92300,50.75,51.5,50.65,51.08,92300,0.0,1.0
2021-06-24,51.52,51.54,50.42,51.11,52817,51.52,51.54,50.42,51.11,52817,0.0,1.0
2021-06-25,51.4,52.15,51.24,51.58,272981,51.4,52.15,51.24,51.58,272981,0.0,1.0
2021-06-28,50.13,51.85,49.97,51.51,86242,50.13,51.85,49.97,51.51,86242,0.0,1.0
2021-06-29,49.99,50.915,49.78,50.41,101879,49.99,50.915,49.78,50.41,101879,0.0,1.0
2021-06-30,49.15,50.53,48.97,49.9,135735,49.15,50.53,48.97,49.9,135735,0.0,1.0
2021-07-01,50.24,50.6,49.35,49.94,600286,50.24,50.6,49.35,49.94,600286,0.0,1.0
2021-07-02,50.65,51.3,50.17,50.83,129498,50.65,51.3,50.17,50.83,129498,0.0,1.0
2021-07-06,47.92,50.95,47.6701,50.47,77144,47.92,50.95,47.6701,50.47,77144,0.0,1.0
2021-07-07,48.05,48.245,46.76,47.69,144085,48.05,48.245,46.76,47.69,144085,0.0,1.0
2021-07-08,48.02,48.42,46.84,47.21,183348,48.02,48.42,46.84,47.21,183348,0.0,1.0
2021-07-09,49.01,49.55,48.3,48.65,226154,49.01,49.55,48.3,48.65,226154,0.0,1.0
2021-07-12,48.07,48.99,47.47,48.71,80229,48.07,48.99,47.47,48.71,80229,0.0,1.0
2021-07-13,47.0,48.55,46.845,47.89,73927,47.0,48.55,46.845,47.89,73927,0.0,1.0
2021-07-14,46.79,47.84,46.65,47.18,79058,46.79,47.84,46.65,47.18,79058,0.0,1.0
2021-07-15,46.63,47.03,46.2,46.46,87976,46.63,47.03,46.2,46.46,87976,0.0,1.0
2021-07-16,46.38,47.48,46.16,47.04,138174,46.38,47.48,46.16,47.04,138174,0.0,1.0
2021-07-19,45.29,47.285,44.835,47.285,92068,45.29,47.285,44.835,47.285,92068,0.0,1.0
2021-07-20,45.94,46.91,45.3,45.3,128377,45.94,46.91,45.3,45.3,128377,0.0,1.0
2021-07-21,45.74,46.5,45.5,46.3,131968,45.74,46.5,45.5,46.3,131968,0.0,1.0
2021-07-22,44.85,46.37,44.785,45.7,325080,44.85,46.37,44.785,45.7,325080,0.0,1.0
2021-07-23,46.36,47.46,44.96,45.23,214981,46.36,47.46,44.96,45.23,214981,0.0,1.0
2021-07-26,46.39,48.0,45.98,46.46,88549,46.39,48.0,45.98,46.46,88549,0.0,1.0
2021-07-27,46.93,47.05,45.305,46.03,107776,46.93,47.05,45.305,46.03,107776,0.0,1.0
2021-07-28,47.48,47.755,46.38,47.01,85346,47.48,47.755,46.38,47.01,85346,0.0,1.0
2021-07-29,47.62,48.35,47.485,48.35,76930,47.62,48.35,47.485,48.35,76930,0.0,1.0
2021-07-30,49.13,50.01,48.44,49.24,115347,49.13,50.01,48.44,49.24,115347,0.0,1.0
2021-08-02,48.1,50.23,47.07,49.01,146716,48.1,50.23,47.07,49.01,146716,0.0,1.0
2021-08-03,47.3,48.68,47.18,48.08,187512,47.3,48.68,47.18,48.08,187512,0.0,1.0
2021-08-04,46.9,47.14,46.36,46.8,113341,46.9,47.14,46.36,46.8,113341,0.0,1.0
2021-08-05,46.68,47.54,46.65,46.84,131623,46.68,47.54,46.65,46.84,131623,0.0,1.0
2021-08-06,47.66,47.66,46.75,47.19,136609,47.66,47.66,46.75,47.19,136609,0.0,1.0
2021-08-09,47.37,48.075,46.53,47.5,133260,47.37,48.075,46.53,47.5,133260,0.0,1.0
2021-08-10,46.99,48.245,46.71,47.35,171520,46.99,48.245,46.71,47.35,171520,0.0,1.0
2021-08-11,48.02,48.15,46.91,47.04,101332,48.02,48.15,46.91,47.04,101332,0.0,1.0
2021-08-12,47.18,47.9,47.08,47.9,118355,47.18,47.9,47.08,47.9,118355,0.0,1.0
2021-08-13,47.62,47.75,46.89,47.03,115318,47.62,47.75,46.89,47.03,115318,0.0,1.0
2021-08-16,47.6,48.04,47.04,47.41,155018,47.6,48.04,47.04,47.41,155018,0.0,1.0
2021-08-17,48.85,49.04,46.89,47.35,181894,48.85,49.04,46.89,47.35,181894,0.0,1.0
2021-08-18,48.0,49.725,47.96,48.27,161394,48.0,49.725,47.96,48.27,161394,0.0,1.0
2021-08-19,49.49,49.62,47.37,47.5,129460,49.49,49.62,47.37,47.5,129460,0.0,1.0
2021-08-20,49.89,50.43,49.11,49.2,123188,49.89,50.43,49.11,49.2,123188,0.0,1.0
2021-08-23,49.38,50.29,49.09,50.1,133719,49.38,50.29,49.09,50.1,133719,0.0,1.0
2021-08-24,50.45,50.6,49.26,49.61,87528,50.45,50.6,49.26,49.61,87528,0.0,1.0
2021-08-25,50.11,50.95,49.96,50.46,155739,50.11,50.95,49.96,50.46,155739,0.0,1.0
2021-08-26,49.05,50.47,48.79,50.11,89726,49.05,50.47,48.79,50.11,89726,0.0,1.0
2021-08-27,49.8,50.31,48.99,49.08,74539,49.8,50.31,48.99,49.08,74539,0.0,1.0
2021-08-30,48.54,50.75,48.32,50.75,68787,48.54,50.75,48.32,50.75,68787,0.0,1.0
2021-08-31,49.37,49.495,48.25,48.64,88643,49.37,49.495,48.25,48.64,88643,0.0,1.0
2021-09-01,49.45,49.79,48.6,49.31,86124,49.45,49.79,48.6,49.31,86124,0.0,1.0
2021-09-02,49.61,50.52,49.0,49.35,135676,49.61,50.52,49.0,49.35,135676,0.0,1.0
2021-09-03,49.45,49.52,48.92,49.5,50110,49.45,49.52,48.92,49.5,50110,0.0,1.0
2021-09-07,49.1,50.81,47.94,50.81,83953,49.1,50.81,47.94,50.81,83953,0.0,1.0
2021-09-08,48.73,49.32,48.41,49.14,57922,48.73,49.32,48.41,49.14,57922,0.0,1.0
2021-09-09,49.26,49.59,48.33,48.56,87456,49.26,49.59,48.33,48.56,87456,0.0,1.0
2021-09-10,49.1,49.76,48.915,49.33,74732,49.1,49.76,48.915,49.33,74732,0.0,1.0
2021-09-13,49.15,49.825,48.365,49.725,95434,49.15,49.825,48.365,49.725,95434,0.0,1.0
2021-09-14,49.05,49.7,48.71,49.7,73331,49.05,49.7,48.71,49.7,73331,0.0,1.0
2021-09-15,50.07,50.435,48.58,48.95,143346,50.07,50.435,48.58,48.95,143346,0.0,1.0
2021-09-16,51.29,51.42,49.74,50.11,120753,51.29,51.42,49.74,50.11,120753,0.0,1.0
2021-09-17,51.9,52.12,50.745,51.46,346304,51.9,52.12,50.745,51.46,346304,0.0,1.0
2021-09-20,49.57,51.88,48.62,51.03,110312,49.57,51.88,48.62,51.03,110312,0.0,1.0
2021-09-21,49.6,49.97,49.12,49.89,194901,49.6,49.97,49.12,49.89,194901,0.0,1.0
2021-09-22,50.82,50.83,49.64,49.93,80374,50.82,50.83,49.64,49.93,80374,0.0,1.0
2021-09-23,51.7,52.47,50.525,50.79,98555,51.7,52.47,50.525,50.79,98555,0.0,1.0
2021-09-24,51.55,51.915,50.97,51.51,53971,51.55,51.915,50.97,51.51,53971,0.0,1.0
2021-09-27,52.47,53.0974,51.64,51.64,69855,52.47,53.0974,51.64,51.64,69855,0.0,1.0
2021-09-28,51.16,53.065,51.1,52.5,56702,51.16,53.065,51.1,52.5,56702,0.0,1.0
2021-09-29,52.27,52.38,50.82,51.27,47500,52.27,52.38,50.82,51.27,47500,0.0,1.0
2021-09-30,52.0,52.91,51.71,52.33,110928,52.0,52.91,51.71,52.33,110928,0.0,1.0
2021-10-01,52.49,52.87,51.67,52.19,88090,52.49,52.87,51.67,52.19,88090,0.0,1.0
2021-10-04,52.09,52.47,51.56,51.7,93746,52.09,52.47,51.56,51.7,93746,0.0,1.0
2021-10-05,50.49,52.16,50.28,52.15,71499,50.49,52.16,50.28,52.15,71499,0.0,1.0
2021-10-06,49.78,50.49,49.141,50.2,57391,49.78,50.49,49.141,50.2,57391,0.0,1.0
2021-10-07,50.44,50.94,49.325,49.88,120728,50.44,50.94,49.325,49.88,120728,0.0,1.0
2021-10-08,50.29,50.66,49.495,50.66,41605,50.29,50.66,49.495,50.66,41605,0.0,1.0
2021-10-11,50.76,51.78,50.13,50.31,107695,50.76,51.78,50.13,50.31,107695,0.0,1.0
2021-10-12,51.0,51.29,50.715,50.81,64979,51.0,51.29,50.715,50.81,64979,0.0,1.0
2021-10-13,50.52,51.16,49.955,51.16,43582,50.52,51.16,49.955,51.16,43582,0.0,1.0
2021-10-14,50.85,51.48,50.5614,51.14,68245,50.85,51.48,50.5614,51.14,68245,0.0,1.0
2021-10-15,51.3,51.65,51.0,51.45,77937,51.3,51.65,51.0,51.45,77937,0.0,1.0
2021-10-18,50.45,51.28,50.41,51.22,37399,50.45,51.28,50.41,51.22,37399,0.0,1.0
2021-10-19,49.56,50.45,46.05,50.45,49932,49.56,50.45,46.05,50.45,49932,0.0,1.0
2021-10-20,49.17,49.86,48.76,48.76,42592,49.17,49.86,48.76,48.76,42592,0.0,1.0
2021-10-21,49.81,49.885,48.32,49.1,54206,49.81,49.885,48.32,49.1,54206,0.0,1.0
2021-10-22,49.53,50.08,49.33,49.74,32837,49.53,50.08,49.33,49.74,32837,0.0,1.0
2021-10-25,49.01,49.45,48.9422,49.43,70968,49.01,49.45,48.9422,49.43,70968,0.0,1.0
2021-10-26,50.03,50.16,48.72,49.05,101899,50.03,50.16,48.72,49.05,101899,0.0,1.0
2021-10-27,49.38,50.31,48.6425,49.75,57143,49.38,50.31,48.6425,49.75,57143,0.0,1.0
2021-10-28,49.84,50.08,49.43,49.43,52153,49.84,50.08,49.43,49.43,52153,0.0,1.0
2021-10-29,50.16,50.29,49.19,49.92,52401,50.16,50.29,49.19,49.92,52401,0.0,1.0
2021-11-01,52.01,52.185,49.865,50.24,53505,52.01,52.185,49.865,50.24,53505,0.0,1.0
2021-11-02,52.67,53.05,46.67,52.38,93449,52.67,53.05,46.67,52.38,93449,0.0,1.0
2021-11-03,52.0,52.67,48.025,52.67,128549,52.0,52.67,48.025,52.67,128549,0.0,1.0
2021-11-04,53.39,54.26,52.03,52.51,122771,53.39,54.26,52.03,52.51,122771,0.0,1.0
2021-11-05,53.75,54.97,52.5,53.42,148268,53.75,54.97,52.5,53.42,148268,0.0,1.0
2021-11-08,53.43,54.18,53.23,53.84,97382,53.43,54.18,53.23,53.84,97382,0.0,1.0
2021-11-09,52.31,53.7375,52.115,53.53,62668,52.31,53.7375,52.115,53.53,62668,0.0,1.0
2021-11-10,52.71,52.75,50.845,50.845,35832,52.71,52.75,50.845,50.845,35832,0.0,1.0
2021-11-11,53.21,53.41,52.01,52.75,47739,53.21,53.41,52.01,52.75,47739,0.0,1.0
2021-11-12,52.42,54.32,52.3,54.32,67900,52.42,54.32,52.3,54.32,67900,0.0,1.0
2021-11-15,52.26,52.82,51.9,52.05,38260,52.26,52.82,51.9,52.05,38260,0.0,1.0
2021-11-16,52.09,52.53,51.9,52.26,39452,52.09,52.53,51.9,52.26,39452,0.0,1.0
2021-11-17,51.06,51.99,50.37,51.99,62782,51.06,51.99,50.37,51.99,62782,0.0,1.0
2021-11-18,49.65,50.94,49.39,50.94,78685,49.65,50.94,49.39,50.94,78685,0.0,1.0
2021-11-19,49.6,49.93,49.21,49.21,63390,49.6,49.93,49.21,49.21,63390,0.0,1.0
2021-11-22,51.12,51.909,49.41,50.04,87170,51.12,51.909,49.41,50.04,87170,0.0,1.0
2021-11-23,51.52,51.72,50.34,50.95,38787,51.52,51.72,50.34,50.95,38787,0.0,1.0
2021-11-24,50.82,51.37,50.02,51.24,59372,50.82,51.37,50.02,51.24,59372,0.0,1.0
2021-11-26,47.58,49.75,47.25,49.75,56529,47.58,49.75,47.25,49.75,56529,0.0,1.0
2021-11-29,46.5,48.47,46.41,48.31,120325,46.5,48.47,46.41,48.31,120325,0.0,1.0
2021-11-30,45.69,46.535,44.47,46.38,202781,45.69,46.535,44.47,46.38,202781,0.0,1.0
2021-12-01,44.5,47.24,44.325,47.24,136224,44.5,47.24,44.325,47.24,136224,0.0,1.0
2021-12-02,48.29,48.615,44.4,44.78,155565,48.29,48.615,44.4,44.78,155565,0.0,1.0
2021-12-03,47.4,48.31,47.18,48.26,117106,47.4,48.31,47.18,48.26,117106,0.0,1.0
2021-12-06,47.41,48.29,46.9342,48.06,131304,47.41,48.29,46.9342,48.06,131304,0.0,1.0
2021-12-07,48.89,49.4302,47.565,47.565,77880,48.89,49.4302,47.565,47.565,77880,0.0,1.0
2021-12-08,48.82,49.41,48.335,48.76,61358,48.82,49.41,48.335,48.76,61358,0.0,1.0
2021-12-09,47.08,48.44,46.88,48.41,74938,47.08,48.44,46.88,48.41,74938,0.0,1.0
2021-12-10,46.95,47.56,46.76,47.48,95609,46.95,47.56,46.76,47.48,95609,0.0,1.0
2021-12-13,47.38,47.77,45.7,46.77,135016,47.38,47.77,45.7,46.77,135016,0.0,1.0
2021-12-14,46.71,48.01,46.43,47.37,124887,46.71,48.01,46.43,47.37,124887,0.0,1.0
2021-12-15,47.67,48.12,46.31,46.93,119337,47.67,48.12,46.31,46.93,119337,0.0,1.0
2021-12-16,48.72,49.36,48.28,48.29,130156,48.72,49.36,48.28,48.29,130156,0.0,1.0
2021-12-17,50.01,50.48,48.47,49.14,319927,50.01,50.48,48.47,49.14,319927,0.0,1.0
2021-12-20,46.83,49.29,45.88,48.85,103175,46.83,49.29,45.88,48.85,103175,0.0,1.0
2021-12-21,48.47,48.83,47.01,47.01,93537,48.47,48.83,47.01,47.01,93537,0.0,1.0
2021-12-22,49.24,49.26,48.27,48.55,72880,49.24,49.26,48.27,48.55,72880,0.0,1.0
2021-12-23,48.9,49.39,48.695,49.3,39706,48.9,49.39,48.695,49.3,39706,0.0,1.0
2021-12-27,49.85,49.96,48.145,48.82,78956,49.85,49.96,48.145,48.82,78956,0.0,1.0
2021-12-28,50.16,50.46,49.55,49.99,99689,50.16,50.46,49.55,49.99,99689,0.0,1.0
2021-12-29,50.34,50.98,49.615,50.55,66268,50.34,50.98,49.615,50.55,66268,0.0,1.0
2021-12-30,50.16,50.93,49.45,50.22,70096,50.16,50.93,49.45,50.22,70096,0.0,1.0
2021-12-31,49.9,50.72,49.83,49.95,57377,49.9,50.72,49.83,49.95,57377,0.0,1.0
2022-01-03,50.51,50.895,50.035,50.29,63653,50.51,50.895,50.035,50.29,63653,0.0,1.0
2022-01-04,50.64,51.02,50.43,50.52,75593,50.64,51.02,50.43,50.52,75593,0.0,1.0
2022-01-05,49.73,50.91,49.635,50.77,51093,49.73,50.91,49.635,50.77,51093,0.0,1.0
2022-01-06,50.2,50.58,49.33,50.09,40472,50.2,50.58,49.33,50.09,40472,0.0,1.0
2022-01-07,49.7,50.9225,49.2,50.2,87395,49.7,50.9225,49.2,50.2,87395,0.0,1.0
2022-01-10,48.08,50.33,47.75,50.33,62669,48.08,50.33,47.75,50.33,62669,0.0,1.0
2022-01-11,48.02,48.59,47.34,47.5,95832,48.02,48.59,47.34,47.5,95832,0.0,1.0
2022-01-12,46.95,48.68,46.82,48.36,109819,46.95,48.68,46.82,48.36,109819,0.0,1.0
2022-01-13,47.85,48.42,47.3,47.34,154484,47.85,48.42,47.3,47.34,154484,0.0,1.0
2022-01-14,47.19,47.595,46.88,47.28,79329,47.19,47.595,46.88,47.28,79329,0.0,1.0
2022-01-18,46.2,47.05,46.12,47.0,74174,46.2,47.05,46.12,47.0,74174,0.0,1.0
2022-01-19,45.23,46.7,45.07,46.26,89958,45.23,46.7,45.07,46.26,89958,0.0,1.0
2022-01-20,45.53,47.0,45.25,45.68,74031,45.53,47.0,45.25,45.68,74031,0.0,1.0
2022-01-21,46.24,47.03,44.96,45.73,107484,46.24,47.03,44.96,45.73,107484,0.0,1.0
2022-01-24,47.32,47.63,45.61,46.38,114512,47.32,47.63,45.61,46.38,114512,0.0,1.0
2022-01-25,45.0,47.03,44.5,47.03,113687,45.0,47.03,44.5,47.03,113687,0.0,1.0
2022-01-26,43.68,45.93,42.96,45.46,123982,43.68,45.93,42.96,45.46,123982,0.0,1.0
2022-01-27,43.38,44.45,42.99,44.06,80733,43.38,44.45,42.99,44.06,80733,0.0,1.0
2022-01-28,43.6,44.255,42.66,43.34,121276,43.6,44.255,42.66,43.34,121276,0.0,1.0
2022-01-31,44.12,44.8,43.28,43.96,409633,44.12,44.8,43.28,43.96,409633,0.0,1.0
2022-02-01,44.59,44.875,44.13,44.51,201869,44.59,44.875,44.13,44.51,201869,0.0,1.0
2022-02-02,44.47,45.945,44.31,44.37,216177,44.47,45.945,44.31,44.37,216177,0.0,1.0
2022-02-03,44.22,45.065,44.05,44.11,139614,44.22,45.065,44.05,44.11,139614,0.0,1.0
2022-02-04,43.95,44.58,42.95,43.83,115003,43.95,44.58,42.95,43.83,115003,0.0,1.0
2022-02-07,43.65,44.61,43.06,44.32,90941,43.65,44.61,43.06,44.32,90941,0.0,1.0
2022-02-08,44.51,44.73,43.365,43.49,122194,44.51,44.73,43.365,43.49,122194,0.0,1.0
2022-02-09,44.37,45.18,44.2,44.84,191499,44.37,45.18,44.2,44.84,191499,0.0,1.0
2022-02-10,43.58,44.75,43.36,43.84,149955,43.58,44.75,43.36,43.84,149955,0.0,1.0
2022-02-11,43.68,44.555,43.49,43.77,192873,43.68,44.555,43.49,43.77,192873,0.0,1.0
2022-02-14,44.38,44.54,43.79,43.79,248686,44.38,44.54,43.79,43.79,248686,0.0,1.0
2022-02-15,46.05,46.12,44.65,44.65,255174,46.05,46.12,44.65,44.65,255174,0.0,1.0
2022-02-16,47.04,47.13,45.67,45.97,181770,47.04,47.13,45.67,45.97,181770,0.0,1.0
2022-02-17,47.21,47.4,45.9,46.63,114664,47.21,47.4,45.9,46.63,114664,0.0,1.0
2022-02-18,46.69,47.67,46.635,47.03,112282,46.69,47.67,46.635,47.03,112282,0.0,1.0
2022-02-22,46.02,46.89,45.6,46.67,136728,46.02,46.89,45.6,46.67,136728,0.0,1.0
2022-02-23,46.09,47.18,45.53,46.37,116413,46.09,47.18,45.53,46.37,116413,0.0,1.0
2022-02-24,46.52,46.525,44.78,45.29,256387,46.52,46.525,44.78,45.29,256387,0.0,1.0
2022-02-25,47.59,48.5,46.955,48.5,259348,47.59,48.5,46.955,48.5,259348,0.0,1.0
2022-02-28,49.33,49.92,46.88,46.88,193162,49.33,49.92,46.88,46.88,193162,0.0,1.0
2022-03-01,48.22,49.91,47.89,49.33,156283,48.22,49.91,47.89,49.33,156283,0.0,1.0
2022-03-02,48.87,49.2,47.82,47.82,134283,48.87,49.2,47.82,47.82,134283,0.0,1.0
2022-03-03,48.36,49.39,48.2,49.03,83156,48.36,49.39,48.2,49.03,83156,0.0,1.0
2022-03-04,47.6,48.29,47.47,47.96,53487,47.6,48.29,47.47,47.96,53487,0.0,1.0
2022-03-07,45.64,47.6,45.49,47.6,108171,45.64,47.6,45.49,47.6,108171,0.0,1.0
2022-03-08,44.77,46.2,44.76,45.44,111050,44.77,46.2,44.76,45.44,111050,0.0,1.0
2022-03-09,45.7,45.97,45.45,45.65,65052,45.7,45.97,45.45,45.65,65052,0.0,1.0
2022-03-10,44.72,45.25,44.08,44.92,49587,44.72,45.25,44.08,44.92,49587,0.0,1.0
2022-03-11,43.66,45.0,43.56,44.76,58166,43.66,45.0,43.56,44.76,58166,0.0,1.0
2022-03-14,44.75,45.07,43.29,43.9,91852,44.75,45.07,43.29,43.9,91852,0.0,1.0
2022-03-15,45.0,45.45,44.29,45.05,85866,45.0,45.45,44.29,45.05,85866,0.0,1.0
2022-03-16,45.92,46.405,44.4,45.28,128731,45.92,46.405,44.4,45.28,128731,0.0,1.0
2022-03-17,46.58,46.88,45.49,45.67,110739,46.58,46.88,45.49,45.67,110739,0.0,1.0
2022-03-18,47.79,48.0,46.29,46.63,222274,47.79,48.0,46.29,46.63,222274,0.0,1.0
2022-03-21,47.59,48.11,47.31,47.87,120230,47.59,48.11,47.31,47.87,120230,0.0,1.0
2022-03-22,45.81,47.86,45.59,47.86,109144,45.81,47.86,45.59,47.86,109144,0.0,1.0
2022-03-23,44.34,45.49,44.22,45.49,80667,44.34,45.49,44.22,45.49,80667,0.0,1.0
2022-03-24,44.9,45.135,44.3,44.35,176093,44.9,45.135,44.3,44.35,176093,0.0,1.0
2022-03-25,45.23,45.76,44.91,45.24,82501,45.23,45.76,44.91,45.24,82501,0.0,1.0
2022-03-28,44.11,45.13,43.43,44.96,61056,44.11,45.13,43.43,44.96,61056,0.0,1.0
2022-03-29,45.82,46.81,43.65,44.48,97518,45.82,46.81,43.65,44.48,97518,0.0,1.0
2022-03-30,45.41,46.16,45.27,45.68,93397,45.41,46.16,45.27,45.68,93397,0.0,1.0
2022-03-31,45.81,46.2,44.84,45.5,118164,45.81,46.2,44.84,45.5,118164,0.0,1.0
2022-04-01,46.6,46.75,45.71,45.71,103663,46.6,46.75,45.71,45.71,103663,0.0,1.0
2022-04-04,45.82,47.2,45.79,46.74,116221,45.82,47.2,45.79,46.74,116221,0.0,1.0
2022-04-05,48.25,48.71,46.09,46.09,178603,48.25,48.71,46.09,46.09,178603,0.0,1.0
2022-04-06,49.3,50.0,47.91,48.02,213109,49.3,50.0,47.91,48.02,213109,0.0,1.0
2022-04-07,49.43,49.77,48.91,49.01,96107,49.43,49.77,48.91,49.01,96107,0.0,1.0
2022-04-08,50.65,50.75,49.1875,49.68,131709,50.65,50.75,49.1875,49.68,131709,0.0,1.0
2022-04-11,52.16,52.41,50.12,50.65,218789,52.16,52.41,50.12,50.65,218789,0.0,1.0
2022-04-12,52.7,53.19,51.4,52.41,162039,52.7,53.19,51.4,52.41,162039,0.0,1.0
2022-04-13,53.28,53.54,52.7,53.14,108724,53.28,53.54,52.7,53.14,108724,0.0,1.0
2022-04-14,53.74,54.49,52.945,53.48,155412,53.74,54.49,52.945,53.48,155412,0.0,1.0
2022-04-18,53.44,54.09,53.06,53.49,143133,53.44,54.09,53.06,53.49,143133,0.0,1.0
2022-04-19,54.38,54.55,53.44,53.44,72594,54.38,54.55,53.44,53.44,72594,0.0,1.0
2022-04-20,54.56,55.0677,54.28,54.38,100385,54.56,55.0677,54.28,54.38,100385,0.0,1.0
2022-04-21,54.69,55.3545,54.36,54.73,69880,54.69,55.3545,54.36,54.73,69880,0.0,1.0
2022-04-22,53.86,54.74,53.78,54.45,77435,53.86,54.74,53.78,54.45,77435,0.0,1.0
2022-04-25,53.46,53.625,52.865,53.47,63802,53.46,53.625,52.865,53.47,63802,0.0,1.0
2022-04-26,53.17,53.52,52.75,53.01,109893,53.17,53.52,52.75,53.01,109893,0.0,1.0
2022-04-27,52.72,53.8,52.61,53.05,79946,52.72,53.8,52.61,53.05,79946,0.0,1.0
2022-04-28,53.22,53.515,51.92,53.12,55787,53.22,53.515,51.92,53.12,55787,0.0,1.0
2022-04-29,51.78,53.1,51.62,52.91,91226,51.78,53.1,51.62,52.91,91226,0.0,1.0
2022-05-02,51.62,52.59,51.36,51.66,141594,51.62,52.59,51.36,51.66,141594,0.0,1.0
2022-05-03,51.0,51.7,49.68,50.69,144052,51.0,51.7,49.68,50.69,144052,0.0,1.0
2022-05-04,54.79,55.61,53.22,53.49,204338,54.79,55.61,53.22,53.49,204338,0.0,1.0
2022-05-05,53.82,54.64,52.22,54.64,134424,53.82,54.64,52.22,54.64,134424,0.0,1.0
2022-05-06,52.85,54.1,52.055,54.1,235011,52.85,54.1,52.055,54.1,235011,0.0,1.0
2022-05-09,54.45,54.85,51.96,52.24,165488,54.45,54.85,51.96,52.24,165488,0.0,1.0
2022-05-10,55.59,55.8,53.89,54.78,252438,55.59,55.8,53.89,54.78,252438,0.0,1.0
2022-05-11,56.57,57.16,54.615,55.32,351566,56.57,57.16,54.615,55.32,351566,0.0,1.0
2022-05-12,57.21,57.21,56.0,56.2,211880,57.21,57.21,56.0,56.2,211880,0.0,1.0
2022-05-13,58.86,59.33,57.065,57.39,230841,58.86,59.33,57.065,57.39,230841,0.0,1.0
2022-05-16,57.91,59.3,56.13,58.47,149567,57.91,59.3,56.13,58.47,149567,0.0,1.0
2022-05-17,59.65,60.54,58.29,58.47,191556,59.65,60.54,58.29,58.47,191556,0.0,1.0
2022-05-18,57.49,59.71,57.31,59.11,171274,57.49,59.71,57.31,59.11,171274,0.0,1.0
2022-05-19,57.71,58.35,56.54,57.02,122324,57.71,58.35,56.54,57.02,122324,0.0,1.0
2022-05-20,57.0,57.94,56.47,57.93,96669,57.0,57.94,56.47,57.93,96669,0.0,1.0
2022-05-23,57.36,58.22,56.3001,57.55,160633,57.36,58.22,56.3001,57.55,160633,0.0,1.0
2022-05-24,58.93,59.47,56.54,57.0,146316,58.93,59.47,56.54,57.0,146316,0.0,1.0
2022-05-25,59.2,59.51,57.53,58.76,120840,59.2,59.51,57.53,58.76,120840,0.0,1.0
2022-05-26,60.2,60.765,58.785,59.35,105130,60.2,60.765,58.785,59.35,105130,0.0,1.0
2022-05-27,61.12,61.84,60.53,60.53,88755,61.12,61.84,60.53,60.53,88755,0.0,1.0
2022-05-31,59.92,60.87,59.72,60.51,131503,59.92,60.87,59.72,60.51,131503,0.0,1.0
2022-06-01,59.51,60.45,59.39,59.99,102243,59.51,60.45,59.39,59.99,102243,0.0,1.0
2022-06-02,60.02,60.56,59.02,59.35,152589,60.02,60.56,59.02,59.35,152589,0.0,1.0
2022-06-03,60.53,60.9,59.8,59.83,85902,60.53,60.9,59.8,59.83,85902,0.0,1.0
2022-06-06,60.67,60.85,59.84,60.66,94643,60.67,60.85,59.84,60.66,94643,0.0,1.0
2022-06-07,61.2,61.86,60.0,60.41,67740,61.2,61.86,60.0,60.41,67740,0.0,1.0
2022-06-08,59.92,61.05,59.83,60.85,96189,59.92,61.05,59.83,60.85,96189,0.0,1.0
2022-06-09,59.46,60.55,59.23,59.81,101823,59.46,60.55,59.23,59.81,101823,0.0,1.0
2022-06-10,58.49,58.85,56.7197,58.66,114148,58.49,58.85,56.7197,58.66,114148,0.0,1.0
2022-06-13,57.5,58.21,56.38,58.21,101924,57.5,58.21,56.38,58.21,101924,0.0,1.0
2022-06-14,59.1,59.19,57.65,57.81,149849,59.1,59.19,57.65,57.81,149849,0.0,1.0
2022-06-15,60.41,60.9,58.6573,59.59,202840,60.41,60.9,58.6573,59.59,202840,0.0,1.0
2022-06-16,58.85,59.84,58.47,59.53,215373,58.85,59.84,58.47,59.53,215373,0.0,1.0
2022-06-17,58.77,59.83,58.0,59.22,205850,58.77,59.83,58.0,59.22,205850,0.0,1.0
2022-06-21,59.86,60.65,58.68,59.17,163571,59.86,60.65,58.68,59.17,163571,0.0,1.0
2022-06-22,60.27,60.795,58.53,59.82,177603,60.27,60.795,58.53,59.82,177603,0.0,1.0
2022-06-23,62.9,63.59,60.21,60.21,541648,62.9,63.59,60.21,60.21,541648,0.0,1.0
2022-06-24,61.5,64.07,61.01,63.0,642548,61.5,64.07,61.01,63.0,642548,0.0,1.0
2022-06-27,62.67,62.9,61.41,61.5,159419,62.67,62.9,61.41,61.5,159419,0.0,1.0
2022-06-28,61.26,62.92,61.18,62.56,92892,61.26,62.92,61.18,62.56,92892,0.0,1.0
2022-06-29,61.22,62.2553,60.71,61.37,223477,61.22,62.2553,60.71,61.37,223477,0.0,1.0
2022-06-30,64.99,65.06,60.16,60.64,330036,64.99,65.06,60.16,60.64,330036,0.0,1.0
2022-07-01,65.95,66.12,63.37,64.65,265259,65.95,66.12,63.37,64.65,265259,0.0,1.0
2022-07-05,64.76,65.56,62.91,65.5,165023,64.76,65.56,62.91,65.5,165023,0.0,1.0
2022-07-06,63.82,65.71,63.79,64.69,121556,63.82,65.71,63.79,64.69,121556,0.0,1.0
2022-07-07,63.4,64.43,62.99,63.83,220360,63.4,64.43,62.99,63.83,220360,0.0,1.0
2022-07-08,63.75,64.5985,62.9807,63.27,173364,63.75,64.5985,62.9807,63.27,173364,0.0,1.0
2022-07-11,63.26,64.6048,63.1601,63.33,127978,63.26,64.6048,63.1601,63.33,127978,0.0,1.0
2022-07-12,62.93,63.63,62.561,63.49,110322,62.93,63.63,62.561,63.49,110322,0.0,1.0
2022-07-13,63.53,63.99,59.05,62.6,680395,63.53,63.99,59.05,62.6,680395,0.0,1.0
2022-07-14,62.62,63.34,61.9245,63.05,133243,62.62,63.34,61.9245,63.05,133243,0.0,1.0
2022-07-15,63.43,64.0737,62.335,63.37,103612,63.43,64.0737,62.335,63.37,103612,0.0,1.0
2022-07-18,63.17,64.09,62.97,64.03,77151,63.17,64.09,62.97,64.03,77151,0.0,1.0
2022-07-19,65.41,65.44,61.5,63.5,99223,65.41,65.44,61.5,63.5,99223,0.0,1.0
2022-07-20,65.07,65.76,65.01,65.18,80983,65.07,65.76,65.01,65.18,80983,0.0,1.0
2022-07-21,65.14,65.425,64.23,64.84,100986,65.14,65.425,64.23,64.84,100986,0.0,1.0
2022-07-22,64.54,65.45,63.63,65.14,92239,64.54,65.45,63.63,65.14,92239,0.0,1.0
2022-07-25,64.94,66.11,64.7,64.71,71154,64.94,66.11,64.7,64.71,71154,0.0,1.0
2022-07-26,65.8,65.92,64.9,65.01,86959,65.8,65.92,64.9,65.01,86959,0.0,1.0
2022-07-27,65.84,66.695,64.29,65.95,222919,65.84,66.695,64.29,65.95,222919,0.0,1.0
2022-07-28,66.1,66.94,65.42,65.84,140957,66.1,66.94,65.42,65.84,140957,0.0,1.0
2022-07-29,67.1,72.665,66.665,70.0,279046,67.1,72.665,66.665,70.0,279046,0.0,1.0
2022-08-01,67.12,67.64,66.48,67.36,138008,67.12,67.64,66.48,67.36,138008,0.0,1.0
2022-08-02,67.31,67.6,66.11,66.88,132884,67.31,67.6,66.11,66.88,132884,0.0,1.0
2022-08-03,67.08,67.5,66.165,67.11,135661,67.08,67.5,66.165,67.11,135661,0.0,1.0
2022-08-04,66.76,67.56,66.2,67.04,98377,66.76,67.56,66.2,67.04,98377,0.0,1.0
2022-08-05,67.14,67.61,65.92,66.65,98620,67.14,67.61,65.92,66.65,98620,0.0,1.0
2022-08-08,66.79,68.85,66.785,67.77,100454,66.79,68.85,66.785,67.77,100454,0.0,1.0
2022-08-09,67.17,67.46,66.25,66.67,148327,67.17,67.46,66.25,66.67,148327,0.0,1.0
2022-08-10,67.13,68.34,67.06,67.78,82840,67.13,68.34,67.06,67.78,82840,0.0,1.0
2022-08-11,67.03,67.6,66.7,67.3,103029,67.03,67.6,66.7,67.3,103029,0.0,1.0
2022-08-12,67.68,68.01,66.83,67.12,94904,67.68,68.01,66.83,67.12,94904,0.0,1.0
2022-08-15,68.63,68.78,64.271,67.61,100716,68.63,68.78,64.271,67.61,100716,0.0,1.0
2022-08-16,67.94,68.83,67.595,68.27,107710,67.94,68.83,67.595,68.27,107710,0.0,1.0
2022-08-17,69.12,69.37,67.37,67.74,105357,69.12,69.37,67.37,67.74,105357,0.0,1.0
2022-08-18,70.1,70.71,69.0701,69.12,94093,70.1,70.71,69.0701,69.12,94093,0.0,1.0
2022-08-19,71.64,71.72,69.89,70.0,106266,71.64,71.72,69.89,70.0,106266,0.0,1.0
2022-08-22,70.81,71.92,70.37,71.71,102515,70.81,71.92,70.37,71.71,102515,0.0,1.0
2022-08-23,70.33,71.16,70.22,70.51,90929,70.33,71.16,70.22,70.51,90929,0.0,1.0
2022-08-24,69.91,70.91,69.9,70.07,99148,69.91,70.91,69.9,70.07,99148,0.0,1.0
2022-08-25,69.86,70.36,69.59,69.81,66775,69.86,70.36,69.59,69.81,66775,0.0,1.0
2022-08-26,68.88,70.28,68.36,70.01,150085,68.88,70.28,68.36,70.01,150085,0.0,1.0
2022-08-29,67.02,68.42,66.5,68.42,117207,67.02,68.42,66.5,68.42,117207,0.0,1.0
2022-08-30,66.86,67.59,66.34,67.0,78031,66.86,67.59,66.34,67.0,78031,0.0,1.0
2022-08-31,66.9,67.13,66.23,66.61,78332,66.9,67.13,66.23,66.61,78332,0.0,1.0
2022-09-01,65.94,67.06,65.76,66.53,87060,65.94,67.06,65.76,66.53,87060,0.0,1.0
2022-09-02,65.9,66.98,65.8,66.47,73869,65.9,66.98,65.8,66.47,73869,0.0,1.0
2022-09-06,65.42,65.79,64.05,65.72,107373,65.42,65.79,64.05,65.72,107373,0.0,1.0
2022-09-07,65.86,66.37,65.12,65.21,100707,65.86,66.37,65.12,65.21,100707,0.0,1.0
2022-09-08,65.47,66.155,65.0,65.33,76854,65.47,66.155,65.0,65.33,76854,0.0,1.0
2022-09-09,65.38,66.02,65.28,65.63,93257,65.38,66.02,65.28,65.63,93257,0.0,1.0
2022-09-12,66.36,66.5,64.7881,65.67,63892,66.36,66.5,64.7881,65.67,63892,0.0,1.0
2022-09-13,66.08,66.44,65.37,65.76,99326,66.08,66.44,65.37,65.76,99326,0.0,1.0
2022-09-14,66.09,66.79,66.0,66.21,153410,66.09,66.79,66.0,66.21,153410,0.0,1.0
2022-09-15,65.7,66.69,65.43,66.0,114298,65.7,66.69,65.43,66.0,114298,0.0,1.0
2022-09-16,65.35,65.855,65.02,65.23,220449,65.35,65.855,65.02,65.23,220449,0.0,1.0
2022-09-19,67.54,67.62,65.0,65.0,135786,67.54,67.62,65.0,65.0,135786,0.0,1.0
2022-09-20,66.72,67.19,66.205,67.05,117981,66.72,67.19,66.205,67.05,117981,0.0,1.0
2022-09-21,67.57,69.06,65.5625,67.06,171607,67.57,69.06,65.5625,67.06,171607,0.0,1.0
2022-09-22,66.38,67.77,65.99,67.77,87185,66.38,67.77,65.99,67.77,87185,0.0,1.0
2022-09-23,65.14,66.7299,64.81,66.08,112433,65.14,66.7299,64.81,66.08,112433,0.0,1.0
2022-09-26,66.24,66.66,64.67,64.67,105717,66.24,66.66,64.67,64.67,105717,0.0,1.0
2022-09-27,65.02,66.75,64.94,66.36,149107,65.02,66.75,64.94,66.36,149107,0.0,1.0
2022-09-28,66.27,67.0,64.9,64.98,138340,66.27,67.0,64.9,64.98,138340,0.0,1.0
2022-09-29,66.68,67.07,65.27,65.72,127238,66.68,67.07,65.27,65.72,127238,0.0,1.0
2022-09-30,66.25,68.59,66.07,66.75,166321,66.25,68.59,66.07,66.75,166321,0.0,1.0
2022-10-03,67.4,68.41,66.54,67.38,124907,67.4,68.41,66.54,67.38,124907,0.0,1.0
2022-10-04,68.65,68.71,67.4,67.9,130324,68.65,68.71,67.4,67.9,130324,0.0,1.0
2022-10-05,68.56,69.49,68.125,68.3,109247,68.56,69.49,68.125,68.3,109247,0.0,1.0
2022-10-06,68.7,69.415,68.02,68.15,116997,68.7,69.415,68.02,68.15,116997,0.0,1.0
2022-10-07,68.38,68.77,67.41,68.12,146346,68.38,68.77,67.41,68.12,146346,0.0,1.0
2022-10-10,69.57,69.8,68.32,68.61,78325,69.57,69.8,68.32,68.61,78325,0.0,1.0
2022-10-11,69.99,71.38,69.48,69.72,119815,69.99,71.38,69.48,69.72,119815,0.0,1.0
2022-10-12,68.86,70.49,68.75,69.63,136895,68.86,70.49,68.75,69.63,136895,0.0,1.0
2022-10-13,71.53,71.725,67.5393,68.35,203867,71.53,71.725,67.5393,68.35,203867,0.0,1.0
2022-10-14,69.44,71.6218,69.24,71.53,95399,69.44,71.6218,69.24,71.53,95399,0.0,1.0
2022-10-17,70.61,71.1,69.89,69.89,87614,70.61,71.1,69.89,69.89,87614,0.0,1.0
2022-10-18,73.35,74.08,71.2,71.43,199409,73.35,74.08,71.2,71.43,199409,0.0,1.0
2022-10-19,72.05,72.97,71.39,72.7,145215,72.05,72.97,71.39,72.7,145215,0.0,1.0
2022-10-20,70.31,72.31,70.04,71.78,118469,70.31,72.31,70.04,71.78,118469,0.0,1.0
2022-10-21,72.0,72.5067,69.85,70.67,105943,72.0,72.5067,69.85,70.67,105943,0.0,1.0
2022-10-24,72.07,73.08,71.52,72.54,115275,72.07,73.08,71.52,72.54,115275,0.0,1.0
2022-10-25,73.02,73.75,72.06,72.06,99084,73.02,73.75,72.06,72.06,99084,0.0,1.0
2022-10-26,72.08,73.48,71.99,73.48,99666,72.08,73.48,71.99,73.48,99666,0.0,1.0
2022-10-27,72.59,73.78,71.985,72.48,95342,72.59,73.78,71.985,72.48,95342,0.0,1.0
2022-10-28,74.7,74.94,72.81,72.81,80715,74.7,74.94,72.81,72.81,80715,0.0,1.0
2022-10-31,73.63,74.86,73.46,74.58,157601,73.63,74.86,73.46,74.58,157601,0.0,1.0
2022-11-01,73.04,74.55,72.86,74.31,124814,73.04,74.55,72.86,74.31,124814,0.0,1.0
2022-11-02,75.82,78.38,73.41,75.0,279547,75.82,78.38,73.41,75.0,279547,0.0,1.0
2022-11-03,77.75,78.205,74.91,75.95,217115,77.75,78.205,74.91,75.95,217115,0.0,1.0
2022-11-04,75.26,77.8177,74.39,77.8,90286,75.26,77.8177,74.39,77.8,90286,0.0,1.0
2022-11-07,76.62,76.67,75.21,75.21,62737,76.62,76.67,75.21,75.21,62737,0.0,1.0
2022-11-08,75.75,76.96,74.71,76.43,75160,75.75,76.96,74.71,76.43,75160,0.0,1.0
2022-11-09,74.96,76.905,74.87,75.57,60104,74.96,76.905,74.87,75.57,60104,0.0,1.0
2022-11-10,75.95,76.69,75.23,76.38,122279,75.95,76.69,75.23,76.38,122279,0.0,1.0
2022-11-11,69.9,76.0,69.65,75.95,137862,69.9,76.0,69.65,75.95,137862,0.0,1.0
2022-11-14,72.72,74.07,69.92,69.92,127135,72.72,74.07,69.92,69.92,127135,0.0,1.0
2022-11-15,72.19,73.44,71.87,73.35,91312,72.19,73.44,71.87,73.35,91312,0.0,1.0
2022-11-16,75.15,75.325,71.69,72.94,119545,75.15,75.325,71.69,72.94,119545,0.0,1.0
2022-11-17,75.5,75.5,73.35,74.66,92531,75.5,75.5,73.35,74.66,92531,0.0,1.0
2022-11-18,75.97,76.86,75.42,76.0,110504,75.97,76.86,75.42,76.0,110504,0.0,1.0
2022-11-21,76.0,76.87,75.68,76.63,84765,76.0,76.87,75.68,76.63,84765,0.0,1.0
2022-11-22,76.19,76.835,75.47,75.68,54816,76.19,76.835,75.47,75.68,54816,0.0,1.0
2022-11-23,74.96,76.65,74.681,76.43,41497,74.96,76.65,74.681,76.43,41497,0.0,1.0
2022-11-25,75.35,76.84,75.28,75.28,31015,75.35,76.84,75.28,75.28,31015,0.0,1.0
2022-11-28,74.71,75.645,74.17,75.35,160021,74.71,75.645,74.17,75.35,160021,0.0,1.0
2022-11-29,74.91,75.65,73.9601,74.59,62513,74.91,75.65,73.9601,74.59,62513,0.0,1.0
2022-11-30,77.86,78.605,74.8284,74.98,209421,77.86,78.605,74.8284,74.98,209421,0.0,1.0
2022-12-01,78.95,79.4,77.65,77.96,106326,78.95,79.4,77.65,77.96,106326,0.0,1.0
2022-12-02,79.11,80.72,78.6,78.6,138398,79.11,80.72,78.6,78.6,138398,0.0,1.0
2022-12-05,79.11,79.16,77.79,78.72,97133,79.11,79.16,77.79,78.72,97133,0.0,1.0
2022-12-06,78.64,79.29,77.96,78.86,80884,78.64,79.29,77.96,78.86,80884,0.0,1.0
2022-12-07,78.39,78.835,77.91,78.49,72761,78.39,78.835,77.91,78.49,72761,0.0,1.0
2022-12-08,77.86,79.17,77.5,78.42,77264,77.86,79.17,77.5,78.42,77264,0.0,1.0
2022-12-09,75.7,78.36,75.49,77.71,97382,75.7,78.36,75.49,77.71,97382,0.0,1.0
2022-12-12,74.74,76.345,74.44,75.89,99790,74.74,76.345,74.44,75.89,99790,0.0,1.0
2022-12-13,74.19,75.54,73.42,75.16,152623,74.19,75.54,73.42,75.16,152623,0.0,1.0
2022-12-14,73.98,75.04,72.8701,74.33,116116,73.98,75.04,72.8701,74.33,116116,0.0,1.0
2022-12-15,72.39,73.31,71.845,73.05,139825,72.39,73.31,71.845,73.05,139825,0.0,1.0
2022-12-16,73.7,73.79,71.64,71.94,268488,73.7,73.79,71.64,71.94,268488,0.0,1.0
2022-12-19,71.78,73.46,70.84,73.23,85416,71.78,73.46,70.84,73.23,85416,0.0,1.0
2022-12-20,71.71,72.0,70.865,71.59,68686,71.71,72.0,70.865,71.59,68686,0.0,1.0
2022-12-21,72.81,74.4899,71.19,72.25,58279,72.81,74.4899,71.19,72.25,58279,0.0,1.0
2022-12-22,72.65,72.9892,71.69,72.4,59906,72.65,72.9892,71.69,72.4,59906,0.0,1.0
2022-12-23,72.38,72.85,71.66,72.32,31598,72.38,72.85,71.66,72.32,31598,0.0,1.0
2022-12-27,72.48,73.17,71.87,72.49,36069,72.48,73.17,71.87,72.49,36069,0.0,1.0
2022-12-28,72.51,73.74,72.37,72.93,65264,72.51,73.74,72.37,72.93,65264,0.0,1.0
2022-12-29,72.7,73.4,71.3726,72.73,55709,72.7,73.4,71.3726,72.73,55709,0.0,1.0
2022-12-30,72.6,73.1,72.22,72.49,50945,72.6,73.1,72.22,72.49,50945,0.0,1.0
2023-01-03,72.61,73.1,72.0,72.61,77125,72.61,73.1,72.0,72.61,77125,0.0,1.0
2023-01-04,70.14,72.79,67.2965,72.61,109672,70.14,72.79,67.2965,72.61,109672,0.0,1.0
2023-01-05,68.18,70.22,67.97,70.22,114286,68.18,70.22,67.97,70.22,114286,0.0,1.0
2023-01-06,69.79,71.01,68.53,68.55,79853,69.79,71.01,68.53,68.55,79853,0.0,1.0
2023-01-09,68.16,70.07,67.98,69.61,78641,68.16,70.07,67.98,69.61,78641,0.0,1.0
2023-01-10,70.5,70.91,67.585,68.16,140780,70.5,70.91,67.585,68.16,140780,0.0,1.0
2023-01-11,71.08,71.859,70.546,70.99,84317,71.08,71.859,70.546,70.99,84317,0.0,1.0
2023-01-12,71.65,72.07,70.26,71.17,66986,71.65,72.07,70.26,71.17,66986,0.0,1.0
2023-01-13,72.59,72.885,71.11,71.2,55731,72.59,72.885,71.11,71.2,55731,0.0,1.0
2023-01-17,72.01,73.15,71.67,72.9,69554,72.01,73.15,71.67,72.9,69554,0.0,1.0
2023-01-18,68.04,72.12,67.77,72.09,157343,68.04,72.12,67.77,72.09,157343,0.0,1.0
2023-01-19,68.14,69.769,67.59,67.99,71652,68.14,69.769,67.59,67.99,71652,0.0,1.0
2023-01-20,68.77,69.285,67.81,68.64,89449,68.77,69.285,67.81,68.64,89449,0.0,1.0
2023-01-23,67.9,68.72,67.13,68.63,96665,67.9,68.72,67.13,68.63,96665,0.0,1.0
2023-01-24,69.5,69.705,67.42,67.99,137564,69.5,69.705,67.42,67.99,137564,0.0,1.0
2023-01-25,68.8,70.015,68.3184,69.45,75939,68.8,70.015,68.3184,69.45,75939,0.0,1.0
2023-01-26,68.91,69.32,67.75,69.32,85333,68.91,69.32,67.75,69.32,85333,0.0,1.0
2023-01-27,67.73,70.21,67.66,68.94,104014,67.73,70.21,67.66,68.94,104014,0.0,1.0
2023-01-30,66.73,68.0,66.51,67.8,231728,66.73,68.0,66.51,67.8,231728,0.0,1.0
2023-01-31,68.04,68.8,66.91,67.08,152332,68.04,68.8,66.91,67.08,152332,0.0,1.0
2023-02-01,68.77,69.18,67.92,67.94,116194,68.77,69.18,67.92,67.94,116194,0.0,1.0
2023-02-02,69.67,69.87,67.91,68.98,171376,69.67,69.87,67.91,68.98,171376,0.0,1.0
2023-02-03,70.39,70.97,69.49,69.56,115428,70.39,70.97,69.49,69.56,115428,0.0,1.0
2023-02-06,69.5,70.7,68.895,70.42,105560,69.5,70.7,68.895,70.42,105560,0.0,1.0
2023-02-07,70.25,70.42,68.62,69.25,189148,70.25,70.42,68.62,69.25,189148,0.0,1.0
2023-02-08,69.65,71.05,69.46,70.17,104712,69.65,71.05,69.46,70.17,104712,0.0,1.0
2023-02-09,69.41,70.645,68.98,69.88,85174,69.41,70.645,68.98,69.88,85174,0.0,1.0
2023-02-10,68.88,69.59,68.84,69.22,113367,68.88,69.59,68.84,69.22,113367,0.0,1.0
2023-02-13,69.29,69.73,68.6,68.98,97744,69.29,69.73,68.6,68.98,97744,0.0,1.0
2023-02-14,67.53,69.62,67.31,69.03,161259,67.53,69.62,67.31,69.03,161259,0.0,1.0
2023-02-15,67.67,68.41,66.52,67.51,196174,67.67,68.41,66.52,67.51,196174,0.0,1.0
2023-02-16,68.72,69.02,66.71,67.03,423348,68.72,69.02,66.71,67.03,423348,0.0,1.0
2023-02-17,70.13,70.36,68.81,69.08,156447,70.13,70.36,68.81,69.08,156447,0.0,1.0
2023-02-21,70.77,71.04,69.72,69.72,235692,70.77,71.04,69.72,69.72,235692,0.0,1.0
2023-02-22,70.73,71.77,70.2632,70.48,248040,70.73,71.77,70.2632,70.48,248040,0.0,1.0
2023-02-23,70.44,71.65,70.28,70.91,113396,70.44,71.65,70.28,70.91,113396,0.0,1.0
2023-02-24,70.5,70.66,69.86,69.93,113120,70.5,70.66,69.86,69.93,113120,0.0,1.0
2023-02-27,70.34,72.33,70.33,70.67,90921,70.34,72.33,70.33,70.67,90921,0.0,1.0
2023-02-28,70.19,71.275,69.98,69.98,174561,70.19,71.275,69.98,69.98,174561,0.0,1.0
2023-03-01,81.54,82.245,70.56,70.56,418039,81.54,82.245,70.56,70.56,418039,0.0,1.0
2023-03-02,82.82,82.87,80.38,82.19,255581,82.82,82.87,80.38,82.19,255581,0.0,1.0
2023-03-03,80.21,82.51,79.04,81.0,303917,80.21,82.51,79.04,81.0,303917,0.0,1.0
2023-03-06,79.82,80.35,79.01,79.65,135573,79.82,80.35,79.01,79.65,135573,0.0,1.0
2023-03-07,77.985,80.14,77.85,80.13,122996,77.985,80.14,77.85,80.13,122996,0.0,1.0
2023-03-08,77.21,78.1,76.88,77.88,161525,77.21,78.1,76.88,77.88,161525,0.0,1.0
2023-03-09,77.55,78.03,76.61,77.39,118827,77.55,78.03,76.61,77.39,118827,0.0,1.0
2023-03-10,75.96,76.97,75.43,76.97,131010,75.96,76.97,75.43,76.97,131010,0.0,1.0
2023-03-13,74.27,76.63,73.945,75.32,127633,74.27,76.63,73.945,75.32,127633,0.0,1.0
2023-03-14,76.44,77.59,75.15,75.15,113018,76.44,77.59,75.15,75.15,113018,0.0,1.0
2023-03-15,74.87,75.98,72.86,75.18,146562,74.87,75.98,72.86,75.18,146562,0.0,1.0
2023-03-16,75.54,75.955,73.66,74.21,99290,75.54,75.955,73.66,74.21,99290,0.0,1.0
2023-03-17,75.17,76.5,74.22,75.35,323859,75.17,76.5,74.22,75.35,323859,0.0,1.0
2023-03-20,74.78,76.53,74.73,75.43,147732,74.78,76.53,74.73,75.43,147732,0.0,1.0
2023-03-21,77.05,77.205,75.43,75.43,144331,77.05,77.205,75.43,75.43,144331,0.0,1.0
2023-03-22,75.53,77.77,75.33,77.04,118366,75.53,77.77,75.33,77.04,118366,0.0,1.0
2023-03-23,75.64,76.36,74.66,75.57,124354,75.64,76.36,74.66,75.57,124354,0.0,1.0
2023-03-24,78.3,78.33,75.05,75.17,133809,78.3,78.33,75.05,75.17,133809,0.0,1.0
2023-03-27,80.14,80.22,78.25,78.97,145495,80.14,80.22,78.25,78.97,145495,0.0,1.0
2023-03-28,80.86,81.1,79.3991,79.92,114818,80.86,81.1,79.3991,79.92,114818,0.0,1.0
2023-03-29,79.77,81.9799,79.7,81.23,128392,79.77,81.9799,79.7,81.23,128392,0.0,1.0
2023-03-30,79.83,80.6,79.39,79.95,101325,79.83,80.6,79.39,79.95,101325,0.0,1.0
2023-03-31,80.37,80.9,79.93,79.93,134659,80.37,80.9,79.93,79.93,134659,0.0,1.0
2023-04-03,80.87,81.55,80.02,80.29,146096,80.87,81.55,80.02,80.29,146096,0.0,1.0
2023-04-04,80.25,81.4099,79.59,80.56,91941,80.25,81.4099,79.59,80.56,91941,0.0,1.0
2023-04-05,80.46,80.58,79.37,79.98,87722,80.46,80.58,79.37,79.98,87722,0.0,1.0
2023-04-06,79.57,80.9061,77.4,80.56,75578,79.57,80.9061,77.4,80.56,75578,0.0,1.0
2023-04-10,80.18,80.33,79.19,79.19,70732,80.18,80.33,79.19,79.19,70732,0.0,1.0
2023-04-11,80.47,80.945,79.51,80.52,95801,80.47,80.945,79.51,80.52,95801,0.0,1.0
2023-04-12,81.79,82.0,79.38,80.58,62861,81.79,82.0,79.38,80.58,62861,0.0,1.0
2023-04-13,83.03,83.48,81.33,82.08,222003,83.03,83.48,81.33,82.08,222003,0.0,1.0
2023-04-14,82.83,83.48,82.12,83.0,88364,82.83,83.48,82.12,83.0,88364,0.0,1.0
2023-04-17,83.24,83.335,82.53,83.07,54867,83.24,83.335,82.53,83.07,54867,0.0,1.0
2023-04-18,84.12,84.27,82.77,83.25,164536,84.12,84.27,82.77,83.25,164536,0.0,1.0
2023-04-19,83.48,84.47,83.3101,84.47,61968,83.48,84.47,83.3101,84.47,61968,0.0,1.0
2023-04-20,83.12,84.24,82.89,83.48,81675,83.12,84.24,82.89,83.48,81675,0.0,1.0
2023-04-21,83.32,83.4,82.41,83.04,56913,83.32,83.4,82.41,83.04,56913,0.0,1.0
2023-04-24,82.37,83.79,82.1,83.16,57076,82.37,83.79,82.1,83.16,57076,0.0,1.0
2023-04-25,82.36,82.78,81.1416,81.88,126478,82.36,82.78,81.1416,81.88,126478,0.0,1.0
2023-04-26,82.55,83.0,80.45,81.81,140327,82.55,83.0,80.45,81.81,140327,0.0,1.0
2023-04-27,83.98,85.69,82.35,82.35,222486,83.98,85.69,82.35,82.35,222486,0.0,1.0
2023-04-28,84.79,85.01,83.1001,83.52,147574,84.79,85.01,83.1001,83.52,147574,0.0,1.0
2023-05-01,85.72,85.865,84.66,84.66,141132,85.72,85.865,84.66,84.66,141132,0.0,1.0
2023-05-02,85.16,85.52,83.59,85.32,351591,85.16,85.52,83.59,85.32,351591,0.0,1.0
2023-05-03,74.93,87.44,74.64,86.17,497302,74.93,87.44,74.64,86.17,497302,0.0,1.0
2023-05-04,71.39,74.36,70.79,74.36,232030,71.39,74.36,70.79,74.36,232030,0.0,1.0
2023-05-05,73.26,73.83,70.66,71.64,201531,73.26,73.83,70.66,71.64,201531,0.0,1.0
2023-05-08,76.79,77.55,73.21,73.21,290509,76.79,77.55,73.21,73.21,290509,0.0,1.0
2023-05-09,78.4,79.9399,76.17,76.72,201135,78.4,79.9399,76.17,76.72,201135,0.0,1.0
2023-05-10,79.67,81.295,78.3,78.83,217818,79.67,81.295,78.3,78.83,217818,0.0,1.0
2023-05-11,80.65,81.1309,78.38,79.1,140603,80.65,81.1309,78.38,79.1,140603,0.0,1.0
2023-05-12,80.52,82.16,80.04,80.71,134014,80.52,82.16,80.04,80.71,134014,0.0,1.0
2023-05-15,81.08,81.529,79.84,80.52,102215,81.08,81.529,79.84,80.52,102215,0.0,1.0
2023-05-16,80.56,81.45,78.31,81.08,69746,80.56,81.45,78.31,81.08,69746,0.0,1.0
2023-05-17,80.37,81.06,80.3,81.0,81491,80.37,81.06,80.3,81.0,81491,0.0,1.0
2023-05-18,79.89,80.585,79.74,80.06,117693,79.89,80.585,79.74,80.06,117693,0.0,1.0
2023-05-19,81.05,81.225,80.25,80.45,83931,81.05,81.225,80.25,80.45,83931,0.0,1.0
2023-05-22,83.32,83.39,80.58,81.12,149841,83.32,83.39,80.58,81.12,149841,0.0,1.0
2023-05-23,83.19,84.55,82.44,83.1,111088,83.19,84.55,82.44,83.1,111088,0.0,1.0
2023-05-24,83.18,84.71,82.96,83.17,176105,83.18,84.71,82.96,83.17,176105,0.0,1.0
2023-05-25,80.62,84.45,79.985,82.77,102396,80.62,84.45,79.985,82.77,102396,0.0,1.0
2023-05-26,81.72,82.4711,80.37,80.37,103298,81.72,82.4711,80.37,80.37,103298,0.0,1.0
2023-05-30,81.95,82.685,81.2,81.52,57354,81.95,82.685,81.2,81.52,57354,0.0,1.0
2023-05-31,81.28,82.81,80.8,81.74,82068,81.28,82.81,80.8,81.74,82068,0.0,1.0
2023-06-01,80.71,82.12,80.63,80.89,137656,80.71,82.12,80.63,80.89,137656,0.0,1.0
2023-06-02,83.15,83.29,80.9401,81.52,112994,83.15,83.29,80.9401,81.52,112994,0.0,1.0
2023-06-05,81.9,82.99,80.95,82.66,117164,81.9,82.99,80.95,82.66,117164,0.0,1.0
2023-06-06,82.83,83.205,81.45,81.85,103816,82.83,83.205,81.45,81.85,103816,0.0,1.0
2023-06-07,85.13,85.78,81.105,83.25,105696,85.13,85.78,81.105,83.25,105696,0.0,1.0
2023-06-08,84.01,85.31,83.86,84.73,96853,84.01,85.31,83.86,84.73,96853,0.0,1.0
2023-06-09,84.11,84.98,82.465,83.87,145381,84.11,84.98,82.465,83.87,145381,0.0,1.0
2023-06-12,83.8,84.65,83.665,83.9,87986,83.8,84.65,83.665,83.9,87986,0.0,1.0
2023-06-13,84.19,84.5399,83.4,83.97,80284,84.19,84.5399,83.4,83.97,80284,0.0,1.0
2023-06-14,83.46,84.71,83.05,84.04,128697,83.46,84.71,83.05,84.04,128697,0.0,1.0
2023-06-15,83.66,83.79,80.495,83.17,143126,83.66,83.79,80.495,83.17,143126,0.0,1.0
2023-06-16,84.67,85.42,84.19,84.37,232190,84.67,85.42,84.19,84.37,232190,0.0,1.0
2023-06-20,83.47,84.71,83.23,84.71,201583,83.47,84.71,83.23,84.71,201583,0.0,1.0
2023-06-21,83.81,83.96,83.26,83.64,154170,83.81,83.96,83.26,83.64,154170,0.0,1.0
2023-06-22,85.93,85.97,83.3269,83.73,116178,85.93,85.97,83.3269,83.73,116178,0.0,1.0
2023-06-23,83.98,86.29,82.87,85.22,497395,83.98,86.29,82.87,85.22,497395,0.0,1.0
2023-06-26,83.89,84.515,83.12,83.48,95857,83.89,84.515,83.12,83.48,95857,0.0,1.0
2023-06-27,83.21,84.69,83.13,84.38,83030,83.21,84.69,83.13,84.38,83030,0.0,1.0
2023-06-28,82.22,83.175,81.38,83.06,119363,82.22,83.175,81.38,83.06,119363,0.0,1.0
2023-06-29,83.2,84.36,82.11,82.21,105509,83.2,84.36,82.11,82.21,105509,0.0,1.0
2023-06-30,84.91,85.42,83.46,83.88,137288,84.91,85.42,83.46,83.88,137288,0.0,1.0
2023-07-03,85.19,85.81,84.54,84.67,54643,85.19,85.81,84.54,84.67,54643,0.0,1.0
2023-07-05,84.6,84.95,84.105,84.71,53580,84.6,84.95,84.105,84.71,53580,0.0,1.0
2023-07-06,83.76,84.96,83.19,83.98,56890,83.76,84.96,83.19,83.98,56890,0.0,1.0
2023-07-07,82.23,83.79,82.13,83.58,84661,82.23,83.79,82.13,83.58,84661,0.0,1.0
2023-07-10,82.51,83.73,82.312,82.48,79346,82.51,83.73,82.312,82.48,79346,0.0,1.0
2023-07-11,82.89,83.955,82.52,82.92,109854,82.89,83.955,82.52,82.92,109854,0.0,1.0
2023-07-12,81.07,83.81,80.9,83.81,107822,81.07,83.81,80.9,83.81,107822,0.0,1.0
2023-07-13,81.42,81.84,80.98,81.19,77430,81.42,81.84,80.98,81.19,77430,0.0,1.0
2023-07-14,83.16,83.34,81.045,81.51,87653,83.16,83.34,81.045,81.51,87653,0.0,1.0
2023-07-17,84.27,85.0,83.07,83.07,91823,84.27,85.0,83.07,83.07,91823,0.0,1.0
2023-07-18,84.5,85.1,83.7,83.98,96239,84.5,85.1,83.7,83.98,96239,0.0,1.0
2023-07-19,84.04,84.835,83.53,84.35,82405,84.04,84.835,83.53,84.35,82405,0.0,1.0
2023-07-20,84.83,85.09,83.465,84.26,79913,84.83,85.09,83.465,84.26,79913,0.0,1.0
2023-07-21,83.7,85.43,83.56,85.33,73479,83.7,85.43,83.56,85.33,73479,0.0,1.0
2023-07-24,82.83,84.02,82.76,84.02,59247,82.83,84.02,82.76,84.02,59247,0.0,1.0
2023-07-25,83.58,83.89,82.19,82.7,104958,83.58,83.89,82.19,82.7,104958,0.0,1.0
2023-07-26,80.99,83.71,80.99,83.53,62227,80.99,83.71,80.99,83.53,62227,0.0,1.0
2023-07-27,79.29,81.48,77.99,81.48,226861,79.29,81.48,77.99,81.48,226861,0.0,1.0
2023-07-28,93.65,94.64,87.22,87.22,415691,93.65,94.64,87.22,87.22,415691,0.0,1.0
2023-07-31,94.57,97.6,93.88,93.88,171685,94.57,97.6,93.88,93.88,171685,0.0,1.0
2023-08-01,97.94,98.1283,92.53,93.0,202708,97.94,98.1283,92.53,93.0,202708,0.0,1.0
2023-08-02,100.2,101.27,97.415,97.58,177374,100.2,101.27,97.415,97.58,177374,0.0,1.0
2023-08-03,101.13,101.67,98.0025,99.94,120409,101.13,101.67,98.0025,99.94,120409,0.0,1.0
2023-08-04,99.47,104.56,99.34,100.8,105386,99.47,104.56,99.34,100.8,105386,0.0,1.0
2023-08-07,101.56,101.65,98.48,99.47,65716,101.56,101.65,98.48,99.47,65716,0.0,1.0
2023-08-08,99.74,101.415,99.7,100.69,103122,99.74,101.415,99.7,100.69,103122,0.0,1.0
2023-08-09,98.04,99.774,97.63,99.57,150196,98.04,99.774,97.63,99.57,150196,0.0,1.0
2023-08-10,97.64,99.36,96.72,98.15,114549,97.64,99.36,96.72,98.15,114549,0.0,1.0
2023-08-11,98.12,99.005,97.72,97.74,155558,98.12,99.005,97.72,97.74,155558,0.0,1.0
2023-08-14,100.06,100.2816,97.47,97.86,138087,100.06,100.2816,97.47,97.86,138087,0.0,1.0
2023-08-15,100.89,101.26,98.87,99.87,60023,100.89,101.26,98.87,99.87,60023,0.0,1.0
2023-08-16,99.61,101.58,99.3,100.865,157396,99.61,101.58,99.3,100.865,157396,0.0,1.0
2023-08-17,96.67,99.87,96.62,99.27,144469,96.67,99.87,96.62,99.27,144469,0.0,1.0
2023-08-18,97.14,97.44,96.08,96.24,204066,97.14,97.44,96.08,96.24,204066,0.0,1.0
2023-08-21,95.98,97.38,95.74,97.12,111212,95.98,97.38,95.74,97.12,111212,0.0,1.0
2023-08-22,96.27,96.86,95.84,96.08,142169,96.27,96.86,95.84,96.08,142169,0.0,1.0
2023-08-23,97.16,97.39,96.08,96.29,102135,97.16,97.39,96.08,96.29,102135,0.0,1.0
2023-08-24,98.95,99.24,97.18,97.18,81686,98.95,99.24,97.18,97.18,81686,0.0,1.0
2023-08-25,98.63,99.5,97.5,99.0,73282,98.63,99.5,97.5,99.0,73282,0.0,1.0
2023-08-28,98.86,99.47,98.16,98.85,69043,98.86,99.47,98.16,98.85,69043,0.0,1.0
2023-08-29,99.39,100.005,98.36,98.64,73370,99.39,100.005,98.36,98.64,73370,0.0,1.0
2023-08-30,100.34,101.47,99.65,99.65,100777,100.34,101.47,99.65,99.65,100777,0.0,1.0
2023-08-31,99.95,100.62,99.44,100.26,82625,99.95,100.62,99.44,100.26,82625,0.0,1.0
2023-09-01,100.79,102.02,100.07,100.07,124546,100.79,102.02,100.07,100.07,124546,0.0,1.0
2023-09-05,100.09,100.86,98.725,100.79,88110,100.09,100.86,98.725,100.79,88110,0.0,1.0
2023-09-06,99.76,101.7699,99.43,100.43,93858,99.76,101.7699,99.43,100.43,93858,0.0,1.0
2023-09-07,99.25,100.74,98.79,99.64,124424,99.25,100.74,98.79,99.64,124424,0.0,1.0
2023-09-08,99.26,99.67,99.09,99.3,79645,99.26,99.67,99.09,99.3,79645,0.0,1.0
2023-09-11,100.15,101.33,99.06,99.06,99723,100.15,101.33,99.06,99.06,99723,0.0,1.0
2023-09-12,100.59,101.0,99.55,100.08,86194,100.59,101.0,99.55,100.08,86194,0.0,1.0
2023-09-13,98.48,100.26,97.07,100.26,148584,98.48,100.26,97.07,100.26,148584,0.0,1.0
2023-09-14,100.57,100.65,99.03,99.08,93775,100.57,100.65,99.03,99.08,93775,0.0,1.0
2023-09-15,99.07,100.85,98.99,100.68,171009,99.07,100.85,98.99,100.68,171009,0.0,1.0
2023-09-18,102.39,102.625,100.29,100.34,114804,102.39,102.625,100.29,100.34,114804,0.0,1.0
2023-09-19,103.14,103.605,102.03,102.84,149074,103.14,103.605,102.03,102.84,149074,0.0,1.0
2023-09-20,105.53,106.2,103.57,103.57,166084,105.53,106.2,103.57,103.57,166084,0.0,1.0
2023-09-21,106.02,107.44,104.01,105.53,217755,106.02,107.44,104.01,105.53,217755,0.0,1.0
2023-09-22,102.21,106.555,102.07,105.93,174011,102.21,106.555,102.07,105.93,174011,0.0,1.0
2023-09-25,105.28,105.32,100.6365,102.18,147520,105.28,105.32,100.6365,102.18,147520,0.0,1.0
2023-09-26,103.85,105.5,102.37,105.13,82381,103.85,105.5,102.37,105.13,82381,0.0,1.0
2023-09-27,105.49,105.49,103.54,104.99,67441,105.49,105.49,103.54,104.99,67441,0.0,1.0
2023-09-28,104.07,105.69,103.44,105.67,74020,104.07,105.69,103.44,105.67,74020,0.0,1.0
2023-09-29,104.16,104.94,103.365,104.48,90719,104.16,104.94,103.365,104.48,90719,0.0,1.0
2023-10-02,103.34,105.16,103.0101,103.4,109966,103.34,105.16,103.0101,103.4,109966,0.0,1.0
2023-10-03,102.23,103.98,101.57,103.17,79701,102.23,103.98,101.57,103.17,79701,0.0,1.0
2023-10-04,101.07,102.62,100.27,101.92,157711,101.07,102.62,100.27,101.92,157711,0.0,1.0
2023-10-05,100.73,102.75,100.7,101.24,103621,100.73,102.75,100.7,101.24,103621,0.0,1.0
2023-10-06,102.78,102.9,100.26,100.26,101631,102.78,102.9,100.26,100.26,101631,0.0,1.0
2023-10-09,104.4,104.765,102.98,102.98,66481,104.4,104.765,102.98,102.98,66481,0.0,1.0
2023-10-10,104.47,106.195,104.45,104.83,152750,104.47,106.195,104.45,104.83,152750,0.0,1.0
2023-10-11,105.62,106.12,103.5,104.64,96189,105.62,106.12,103.5,104.64,96189,0.0,1.0
2023-10-12,104.52,106.2903,103.37,105.88,77677,104.52,106.2903,103.37,105.88,77677,0.0,1.0
2023-10-13,103.49,104.42,102.995,104.31,41921,103.49,104.42,102.995,104.31,41921,0.0,1.0
2023-10-16,102.7,105.18,102.59,103.7,127560,102.7,105.18,102.59,103.7,127560,0.0,1.0
2023-10-17,104.11,105.245,102.38,102.38,145774,104.11,105.245,102.38,102.38,145774,0.0,1.0
2023-10-18,101.95,103.94,101.95,103.94,129735,101.95,103.94,101.95,103.94,129735,0.0,1.0
2023-10-19,101.31,102.59,100.77,101.65,78200,101.31,102.59,100.77,101.65,78200,0.0,1.0
2023-10-20,99.23,101.91,99.08,101.7,116102,99.23,101.91,99.08,101.7,116102,0.0,1.0
2023-10-23,97.98,99.97,97.6,99.51,84626,97.98,99.97,97.6,99.51,84626,0.0,1.0
2023-10-24,98.37,99.41,96.92,98.56,113713,98.37,99.41,96.92,98.56,113713,0.0,1.0
2023-10-25,97.66,98.85,97.28,97.95,97655,97.66,98.85,97.28,97.95,97655,0.0,1.0
2023-10-26,99.46,99.81,97.7,97.7,99056,99.46,99.81,97.7,97.7,99056,0.0,1.0
2023-10-27,98.12,99.13,94.0,99.13,118818,98.12,99.13,94.0,99.13,118818,0.0,1.0
2023-10-30,97.68,99.28,97.5701,99.28,72835,97.68,99.28,97.5701,99.28,72835,0.0,1.0
2023-10-31,99.36,99.48,97.86,98.19,110216,99.36,99.48,97.86,98.19,110216,0.0,1.0
2023-11-01,100.41,100.8299,98.28,98.37,121466,100.41,100.8299,98.28,98.37,121466,0.0,1.0
2023-11-02,99.54,101.3,98.405,100.61,188284,99.54,101.3,98.405,100.61,188284,0.0,1.0
2023-11-03,101.4,113.31,99.54,107.05,237546,101.4,113.31,99.54,107.05,237546,0.0,1.0
2023-11-06,103.04,103.11,101.18,101.8,110553,103.04,103.11,101.18,101.8,110553,0.0,1.0
2023-11-07,103.07,104.26,100.52,102.45,112000,103.07,104.26,100.52,102.45,112000,0.0,1.0
2023-11-08,102.65,103.6,101.68,102.6,69288,102.65,103.6,101.68,102.6,69288,0.0,1.0
2023-11-09,104.53,105.29,102.81,103.34,149227,104.53,105.29,102.81,103.34,149227,0.0,1.0
2023-11-10,104.51,105.831,104.04,104.53,120032,104.51,105.831,104.04,104.53,120032,0.0,1.0
2023-11-13,108.38,108.79,103.76,103.76,187013,108.38,108.79,103.76,103.76,187013,0.0,1.0
2023-11-14,108.37,109.725,104.72,109.59,137001,108.37,109.725,104.72,109.59,137001,0.0,1.0
2023-11-15,105.84,109.4388,105.55,107.8,124438,105.84,109.4388,105.55,107.8,124438,0.0,1.0
2023-11-16,105.66,107.58,104.98,105.87,294128,105.66,107.58,104.98,105.87,294128,0.0,1.0
2023-11-17,106.33,107.6,105.7,106.47,152999,106.33,107.6,105.7,106.47,152999,0.0,1.0
2023-11-20,105.23,106.35,104.95,105.7,90846,105.23,106.35,104.95,105.7,90846,0.0,1.0
2023-11-21,104.88,105.99,104.58,105.23,102435,104.88,105.99,104.58,105.23,102435,0.0,1.0
2023-11-22,104.98,106.7,104.61,105.41,79424,104.98,106.7,104.61,105.41,79424,0.0,1.0
2023-11-24,105.48,105.79,104.65,104.65,22235,105.48,105.79,104.65,104.65,22235,0.0,1.0
2023-11-27,105.4,107.03,105.4,106.05,78831,105.4,107.03,105.4,106.05,78831,0.0,1.0
2023-11-28,103.62,105.39,103.62,105.39,70482,103.62,105.39,103.62,105.39,70482,0.0,1.0
2023-11-29,102.64,104.315,102.55,103.27,79157,102.64,104.315,102.55,103.27,79157,0.0,1.0
2023-11-30,104.17,104.47,102.32,102.32,105318,104.17,104.47,102.32,102.32,105318,0.0,1.0
2023-12-01,108.51,108.82,103.79,103.95,162482,108.51,108.82,103.79,103.95,162482,0.0,1.0
2023-12-04,107.85,108.44,106.75,107.83,78991,107.85,108.44,106.75,107.83,78991,0.0,1.0
2023-12-05,105.5,107.87,105.39,107.63,127292,105.5,107.87,105.39,107.63,127292,0.0,1.0
2023-12-06,104.62,106.29,104.505,106.12,67713,104.62,106.29,104.505,106.12,67713,0.0,1.0
2023-12-07,103.62,104.725,103.59,104.27,69185,103.62,104.725,103.59,104.27,69185,0.0,1.0
2023-12-08,105.05,105.85,103.82,103.82,86010,105.05,105.85,103.82,103.82,86010,0.0,1.0
2023-12-11,104.11,105.88,103.9101,105.38,87312,104.11,105.88,103.9101,105.38,87312,0.0,1.0
2023-12-12,105.79,106.07,103.1,104.11,68222,105.79,106.07,103.1,104.11,68222,0.0,1.0
2023-12-13,105.34,106.81,104.96,106.21,118828,105.34,106.81,104.96,106.21,118828,0.0,1.0
2023-12-14,96.03,106.1,95.605,105.92,550309,96.03,106.1,95.605,105.92,550309,0.0,1.0
2023-12-15,97.36,98.47,95.775,96.83,430945,97.36,98.47,95.775,96.83,430945,0.0,1.0
2023-12-18,98.24,99.97,97.92,98.42,199839,98.24,99.97,97.92,98.42,199839,0.0,1.0
2023-12-19,99.17,99.835,97.8275,98.91,120370,99.17,99.835,97.8275,98.91,120370,0.0,1.0
2023-12-20,99.94,101.87,97.8,99.17,139073,99.94,101.87,97.8,99.17,139073,0.0,1.0
2023-12-21,99.57,100.25,99.0,100.21,125235,99.57,100.25,99.0,100.21,125235,0.0,1.0
2023-12-22,100.49,101.61,99.96,100.03,104125,100.49,101.61,99.96,100.03,104125,0.0,1.0
2023-12-26,101.18,101.625,100.24,100.77,67654,101.18,101.625,100.24,100.77,67654,0.0,1.0
2023-12-27,101.11,101.57,100.755,100.85,74596,101.11,101.57,100.755,100.85,74596,0.0,1.0
2023-12-28,100.97,101.52,100.28,101.11,85680,100.97,101.52,100.28,101.11,85680,0.0,1.0
2023-12-29,102.8,103.735,101.44,101.58,148504,102.8,103.735,101.44,101.58,148504,0.0,1.0
2024-01-02,101.36,102.68,100.96,101.2,92288,101.36,102.68,100.96,101.2,92288,0.0,1.0
2024-01-03,99.92,102.48,99.82,101.56,142391,99.92,102.48,99.82,101.56,142391,0.0,1.0
2024-01-04,100.81,101.32,100.23,100.75,89162,100.81,101.32,100.23,100.75,89162,0.0,1.0
2024-01-05,99.42,100.78,98.97,100.22,157767,99.42,100.78,98.97,100.22,157767,0.0,1.0
2024-01-08,101.27,101.35,99.3,99.52,93767,101.27,101.35,99.3,99.52,93767,0.0,1.0
2024-01-09,102.64,103.14,100.26,100.93,155879,102.64,103.14,100.26,100.93,155879,0.0,1.0
2024-01-10,103.17,103.45,102.3908,103.18,94897,103.17,103.45,102.3908,103.18,94897,0.0,1.0
2024-01-11,103.11,103.46,102.16,103.31,107768,103.11,103.46,102.16,103.31,107768,0.0,1.0
2024-01-12,104.1,104.24,102.55,104.18,91659,104.1,104.24,102.55,104.18,91659,0.0,1.0
2024-01-16,103.84,104.5742,103.1,103.45,96934,103.84,104.5742,103.1,103.45,96934,0.0,1.0
2024-01-17,103.96,105.12,103.41,103.59,73220,103.96,105.12,103.41,103.59,73220,0.0,1.0
2024-01-18,105.15,105.15,102.92,103.83,82864,105.15,105.15,102.92,103.83,82864,0.0,1.0
2024-01-19,104.98,105.88,104.65,105.88,71848,104.98,105.88,104.65,105.88,71848,0.0,1.0
2024-01-22,105.9,106.21,104.44,105.22,127643,105.9,106.21,104.44,105.22,127643,0.0,1.0
2024-01-23,103.87,106.83,103.87,105.71,76047,103.87,106.83,103.87,105.71,76047,0.0,1.0
2024-01-24,105.06,105.65,104.11,104.67,53537,105.06,105.65,104.11,104.67,53537,0.0,1.0
2024-01-25,103.93,105.625,103.32,105.61,73744,103.93,105.625,103.32,105.61,73744,0.0,1.0
2024-01-26,104.68,107.315,104.64,104.74,84120,104.68,107.315,104.64,104.74,84120,0.0,1.0
2024-01-29,105.74,105.74,103.58,103.9,66420,105.74,105.74,103.58,103.9,66420,0.0,1.0
2024-01-30,106.09,106.15,104.78,105.86,61930,106.09,106.15,104.78,105.86,61930,0.0,1.0
2024-01-31,103.53,106.435,103.53,106.28,88960,103.53,106.435,103.53,106.28,88960,0.0,1.0
2024-02-01,105.25,105.45,103.22,103.22,68540,105.25,105.45,103.22,103.22,68540,0.0,1.0
2024-02-02,103.1,104.81,102.92,104.81,66330,103.1,104.81,102.92,104.81,66330,0.0,1.0
2024-02-05,101.54,102.505,100.89,102.33,102547,101.54,102.505,100.89,102.33,102547,0.0,1.0
2024-02-06,101.95,102.7679,101.39,101.54,64531,101.95,102.7679,101.39,101.54,64531,0.0,1.0
2024-02-07,101.46,102.61,101.13,102.0,59606,101.46,102.61,101.13,102.0,59606,0.0,1.0
2024-02-08,102.18,103.1,101.46,101.65,75195,102.18,103.1,101.46,101.65,75195,0.0,1.0
2024-02-09,103.51,104.01,101.91,101.91,93683,103.51,104.01,101.91,101.91,93683,0.0,1.0
2024-02-12,104.7,105.28,103.57,104.18,110914,104.7,105.28,103.57,104.18,110914,0.0,1.0
2024-02-13,101.45,104.8,100.85,103.51,100398,101.45,104.8,100.85,103.51,100398,0.0,1.0
2024-02-14,105.61,105.73,101.47,101.58,102215,105.61,105.73,101.47,101.58,102215,0.0,1.0
2024-02-15,106.86,106.86,105.02,105.46,76117,106.86,106.86,105.02,105.46,76117,0.0,1.0
2024-02-16,105.24,108.23,105.24,106.99,67157,105.24,108.23,105.24,106.99,67157,0.0,1.0
2024-02-20,104.66,105.415,104.39,104.39,64458,104.66,105.415,104.39,104.39,64458,0.0,1.0
2024-02-21,104.0,104.55,102.55,104.25,83309,104.0,104.55,102.55,104.25,83309,0.0,1.0
2024-02-22,105.18,105.44,103.41,103.95,114483,105.18,105.44,103.41,103.95,114483,0.0,1.0
2024-02-23,107.05,107.06,104.65,105.18,70388,107.05,107.06,104.65,105.18,70388,0.0,1.0
2024-02-26,107.02,107.25,105.88,106.64,66203,107.02,107.25,105.88,106.64,66203,0.0,1.0
2024-02-27,107.36,107.9,106.28,107.02,99168,107.36,107.9,106.28,107.02,99168,0.0,1.0
2024-02-28,93.9,104.88,93.0,103.13,339217,93.9,104.88,93.0,103.13,339217,0.0,1.0
2024-02-29,98.13,98.695,94.95,94.95,320276,98.13,98.695,94.95,94.95,320276,0.0,1.0
2024-03-01,99.4,99.52,97.51,98.13,219676,99.4,99.52,97.51,98.13,219676,0.0,1.0
2024-03-04,98.33,100.36,98.24,99.53,159300,98.33,100.36,98.24,99.53,159300,0.0,1.0
2024-03-05,97.29,98.02,96.95,97.77,127238,97.29,98.02,96.95,97.77,127238,0.0,1.0
2024-03-06,97.93,98.5,96.85,98.34,99557,97.93,98.5,96.85,98.34,99557,0.0,1.0
2024-03-07,99.37,100.19,98.18,98.77,141905,99.37,100.19,98.18,98.77,141905,0.0,1.0
2024-03-08,99.0,100.315,98.87,100.07,132616,99.0,100.315,98.87,100.07,132616,0.0,1.0
2024-03-11,99.35,99.51,97.51,98.86,147739,99.35,99.51,97.51,98.86,147739,0.0,1.0
2024-03-12,97.79,99.59,97.235,98.72,135556,97.79,99.59,97.235,98.72,135556,0.0,1.0
2024-03-13,97.93,99.7,97.51,97.84,136517,97.93,99.7,97.51,97.84,136517,0.0,1.0
2024-03-14,95.95,97.79,95.37,97.79,177214,95.95,97.79,95.37,97.79,177214,0.0,1.0
2024-03-15,96.47,97.29,95.27,95.27,268640,96.47,97.29,95.27,95.27,268640,0.0,1.0
2024-03-18,94.28,97.26,93.61,96.55,209831,94.28,97.26,93.61,96.55,209831,0.0,1.0
2024-03-19,95.25,95.96,94.22,94.4,98606,95.25,95.96,94.22,94.4,98606,0.0,1.0
2024-03-20,95.91,96.215,94.54,94.7,151233,95.91,96.215,94.54,94.7,151233,0.0,1.0
2024-03-21,95.4,97.3,95.25,96.1,151947,95.4,97.3,95.25,96.1,151947,0.0,1.0
2024-03-22,95.09,95.96,94.29,95.96,114097,95.09,95.96,94.29,95.96,114097,0.0,1.0
2024-03-25,94.8,95.54,94.37,95.31,136662,94.8,95.54,94.37,95.31,136662,0.0,1.0
2024-03-26,95.52,95.84,94.99,95.28,141477,95.52,95.84,94.99,95.28,141477,0.0,1.0
2024-03-27,96.32,96.82,95.91,96.24,92220,96.32,96.82,95.91,96.24,92220,0.0,1.0
2024-03-28,96.62,97.67,96.21,96.32,97091,96.62,97.67,96.21,96.32,97091,0.0,1.0
2024-04-01,95.23,96.75,94.9,96.38,130806,95.23,96.75,94.9,96.38,130806,0.0,1.0
2024-04-02,95.0,95.93,93.97,94.56,157178,95.0,95.93,93.97,94.56,157178,0.0,1.0
2024-04-03,96.0,96.44,94.365,94.87,131999,96.0,96.44,94.365,94.87,131999,0.0,1.0
2024-04-04,93.83,96.88,93.62,96.71,202712,93.83,96.88,93.62,96.71,202712,0.0,1.0
2024-04-05,94.19,95.11,93.08,93.74,103416,94.19,95.11,93.08,93.74,103416,0.0,1.0
2024-04-08,94.46,95.73,94.18,94.75,104649,94.46,95.73,94.18,94.75,104649,0.0,1.0
2024-04-09,94.92,96.21,94.2,94.81,105639,94.92,96.21,94.2,94.81,105639,0.0,1.0
2024-04-10,93.69,94.44,93.11,93.5,111158,93.69,94.44,93.11,93.5,111158,0.0,1.0
2024-04-11,93.87,94.84,93.6101,94.19,88575,93.87,94.84,93.6101,94.19,88575,0.0,1.0
2024-04-12,92.39,93.9,92.19,93.9,79886,92.39,93.9,92.19,93.9,79886,0.0,1.0
2024-04-15,91.15,92.4,90.29,92.4,122851,91.15,92.4,90.29,92.4,122851,0.0,1.0
2024-04-16,90.67,91.395,90.595,91.02,73407,90.67,91.395,90.595,91.02,73407,0.0,1.0
2024-04-17,91.24,91.65,90.71,91.23,111759,91.24,91.65,90.71,91.23,111759,0.0,1.0
2024-04-18,90.44,92.0,90.07,91.31,90549,90.44,92.0,90.07,91.31,90549,0.0,1.0
2024-04-19,92.32,92.69,90.02,90.16,116537,92.32,92.69,90.02,90.16,116537,0.0,1.0
2024-04-22,93.2,94.175,92.34,92.34,100359,93.2,94.175,92.34,92.34,100359,0.0,1.0
2024-04-23,92.99,95.38,92.92,93.345,85225,92.99,95.38,92.92,93.345,85225,0.0,1.0
2024-04-24,93.44,93.61,91.79,92.97,183886,93.44,93.61,91.79,92.97,183886,0.0,1.0
2024-04-25,93.81,95.1,92.25,92.86,206565,93.81,95.1,92.25,92.86,206565,0.0,1.0
2024-04-26,93.63,94.455,93.0,94.4,125347,93.63,94.455,93.0,94.4,125347,0.0,1.0
2024-04-29,93.68,94.52,93.28,93.945,174719,93.68,94.52,93.28,93.945,174719,0.0,1.0
2024-04-30,93.24,94.07,92.99,93.46,153217,93.24,94.07,92.99,93.46,153217,0.0,1.0
2024-05-01,87.07,92.64,86.04,90.06,274649,87.07,92.64,86.04,90.06,274649,0.0,1.0
2024-05-02,85.64,87.64,84.26,87.52,197554,85.64,87.64,84.26,87.52,197554,0.0,1.0
2024-05-03,86.32,87.665,85.68,86.29,170457,86.32,87.665,85.68,86.29,170457,0.0,1.0
2024-05-06,86.93,88.88,86.6,86.6,119931,86.93,88.88,86.6,86.6,119931,0.0,1.0
2024-05-07,87.66,88.54,87.08,87.39,109567,87.66,88.54,87.08,87.39,109567,0.0,1.0
2024-05-08,87.09,88.165,86.93,87.17,159755,87.09,88.165,86.93,87.17,159755,0.0,1.0
2024-05-09,87.0,87.91,86.41,87.23,284882,87.0,87.91,86.41,87.23,284882,0.0,1.0
2024-05-10,87.56,88.38,86.86,87.34,122183,87.56,88.38,86.86,87.34,122183,0.0,1.0
2024-05-13,87.33,89.05,87.055,87.59,163521,87.33,89.05,87.055,87.59,163521,0.0,1.0
2024-05-14,87.12,87.8,86.54,87.66,234116,87.12,87.8,86.54,87.66,234116,0.0,1.0
2024-05-15,86.6,88.3243,86.4,87.69,141233,86.6,88.3243,86.4,87.69,141233,0.0,1.0
2024-05-16,87.72,87.85,86.31,86.6,153372,87.72,87.85,86.31,86.6,153372,0.0,1.0
2024-05-17,87.66,88.425,86.595,87.73,134731,87.66,88.425,86.595,87.73,134731,0.0,1.0
2024-05-20,86.71,88.545,86.65,87.69,122507,86.71,88.545,86.65,87.69,122507,0.0,1.0
2024-05-21,85.42,86.85,85.03,86.38,107563,85.42,86.85,85.03,86.38,107563,0.0,1.0
2024-05-22,85.22,85.76,84.905,85.24,95539,85.22,85.76,84.905,85.24,95539,0.0,1.0
2024-05-23,85.58,85.73,84.87,85.17,91947,85.58,85.73,84.87,85.17,91947,0.0,1.0
2024-05-24,87.17,87.17,85.848,86.78,95082,87.17,87.17,85.848,86.78,95082,0.0,1.0
2024-05-28,88.06,88.9,86.505,87.28,146379,88.06,88.9,86.505,87.28,146379,0.0,1.0
2024-05-29,86.1,87.505,85.6,87.14,97140,86.1,87.505,85.6,87.14,97140,0.0,1.0
2024-05-30,85.92,86.695,85.35,86.1,82596,85.92,86.695,85.35,86.1,82596,0.0,1.0
2024-05-31,88.31,88.47,86.56,86.56,141451,88.31,88.47,86.56,86.56,141451,0.0,1.0
2024-06-03,89.89,90.0,88.38,89.0,145168,89.89,90.0,88.38,89.0,145168,0.0,1.0
2024-06-04,91.22,91.43,89.11,89.89,103988,91.22,91.43,89.11,89.89,103988,0.0,1.0
2024-06-05,94.49,94.51,90.4324,91.42,334955,94.49,94.51,90.4324,91.42,334955,0.0,1.0
2024-06-06,96.12,96.971,94.24,94.24,369251,96.12,96.971,94.24,94.24,369251,0.0,1.0
2024-06-07,97.36,97.805,95.42,95.43,247029,97.36,97.805,95.42,95.43,247029,0.0,1.0
2024-06-10,97.38,97.79,94.0,96.63,340943,97.38,97.79,94.0,96.63,340943,0.0,1.0
2024-06-11,97.2,97.78,94.89,96.98,171262,97.2,97.78,94.89,96.98,171262,0.0,1.0
2024-06-12,97.44,99.015,97.21,98.07,171427,97.44,99.015,97.21,98.07,171427,0.0,1.0
2024-06-13,96.17,97.615,95.21,97.27,102355,96.17,97.615,95.21,97.27,102355,0.0,1.0
2024-06-14,94.95,96.4069,94.71,95.25,135743,94.95,96.4069,94.71,95.25,135743,0.0,1.0
2024-06-17,96.74,97.15,94.31,94.31,174253,96.74,97.15,94.31,94.31,174253,0.0,1.0
2024-06-18,96.75,97.02,95.63,96.75,149251,96.75,97.02,95.63,96.75,149251,0.0,1.0
2024-06-20,97.03,98.33,96.06,96.67,128331,97.03,98.33,96.06,96.67,128331,0.0,1.0
2024-06-21,98.16,98.43,96.12,96.95,280226,98.16,98.43,96.12,96.95,280226,0.0,1.0
2024-06-24,97.52,99.27,97.12,98.07,203514,97.52,99.27,97.12,98.07,203514,0.0,1.0
2024-06-25,98.86,99.0,96.57,97.73,203580,98.86,99.0,96.57,97.73,203580,0.0,1.0
2024-06-26,97.9,99.05,96.97,98.44,190840,97.9,99.05,96.97,98.44,190840,0.0,1.0
2024-06-27,97.62,98.8,96.47,98.39,188886,97.62,98.8,96.47,98.39,188886,0.0,1.0
2024-06-28,98.5,98.84,97.21,98.28,228492,98.5,98.84,97.21,98.28,228492,0.0,1.0
2024-07-01,98.63,100.0,98.43,99.16,122206,98.63,100.0,98.43,99.16,122206,0.0,1.0
2024-07-02,99.26,99.97,98.2,98.8,86284,99.26,99.97,98.2,98.8,86284,0.0,1.0
2024-07-03,97.69,99.71,97.4987,99.71,31519,97.69,99.71,97.4987,99.71,31519,0.0,1.0
2024-07-05,98.09,98.33,96.51,97.7,125906,98.09,98.33,96.51,97.7,125906,0.0,1.0
2024-07-08,98.3,98.69,97.75,98.17,145881,98.3,98.69,97.75,98.17,145881,0.0,1.0
2024-07-09,97.93,99.07,97.3112,97.93,192756,97.93,99.07,97.3112,97.93,192756,0.0,1.0
2024-07-10,96.95,98.51,96.45,98.51,91277,96.95,98.51,96.45,98.51,91277,0.0,1.0
2024-07-11,99.02,99.84,97.4,98.16,93328,99.02,99.84,97.4,98.16,93328,0.0,1.0
2024-07-12,102.1,102.4,99.26,100.04,213910,102.1,102.4,99.26,100.04,213910,0.0,1.0
2024-07-15,104.22,104.79,102.69,102.69,153371,104.22,104.79,102.69,102.69,153371,0.0,1.0
2024-07-16,108.75,108.87,105.05,105.05,123920,108.75,108.87,105.05,105.05,123920,0.0,1.0
2024-07-17,107.21,108.35,104.15,107.75,197658,107.21,108.35,104.15,107.75,197658,0.0,1.0
2024-07-18,107.61,108.58,106.97,106.97,88440,107.61,108.58,106.97,106.97,88440,0.0,1.0
2024-07-19,107.21,108.42,106.58,107.9,151613,107.21,108.42,106.58,107.9,151613,0.0,1.0
2024-07-22,109.61,109.69,106.71,107.2,172146,109.61,109.69,106.71,107.2,172146,0.0,1.0
2024-07-23,110.45,111.345,109.09,109.49,141447,110.45,111.345,109.09,109.49,141447,0.0,1.0
2024-07-24,108.98,110.99,108.7,109.71,109050,108.98,110.99,108.7,109.71,109050,0.0,1.0
2024-07-25,109.3,111.995,109.01,109.61,139075,109.3,111.995,109.01,109.61,139075,0.0,1.0
2024-07-26,110.92,111.39,109.84,110.26,141651,110.92,111.39,109.84,110.26,141651,0.0,1.0
2024-07-29,113.5,113.93,111.01,111.27,258325,113.5,113.93,111.01,111.27,258325,0.0,1.0
2024-07-30,112.93,115.65,112.12,113.67,249767,112.93,115.65,112.12,113.67,249767,0.0,1.0
2024-07-31,110.01,111.8416,103.96,110.0,579267,110.01,111.8416,103.96,110.0,579267,0.0,1.0
2024-08-01,112.35,113.57,107.575,109.34,277743,112.35,113.57,107.575,109.34,277743,0.0,1.0
2024-08-02,108.51,111.2609,106.69,109.68,216939,108.51,111.2609,106.69,109.68,216939,0.0,1.0
2024-08-05,104.72,106.02,102.27,106.02,244903,104.72,106.02,102.27,106.02,244903,0.0,1.0
2024-08-06,102.68,105.69,102.49,104.24,105154,102.68,105.69,102.49,104.24,105154,0.0,1.0
2024-08-07,102.19,103.85,101.73,103.55,211556,102.19,103.85,101.73,103.55,211556,0.0,1.0
2024-08-08,103.12,103.745,102.21,102.61,93291,103.12,103.745,102.21,102.61,93291,0.0,1.0
2024-08-09,103.56,103.56,101.8401,102.93,99214,103.56,103.56,101.8401,102.93,99214,0.0,1.0
2024-08-12,103.51,103.92,102.5001,103.64,90350,103.51,103.92,102.5001,103.64,90350,0.0,1.0
2024-08-13,104.73,105.04,103.41,103.87,95431,104.73,105.04,103.41,103.87,95431,0.0,1.0
2024-08-14,103.55,104.82,102.895,104.82,51847,103.55,104.82,102.895,104.82,51847,0.0,1.0
2024-08-15,105.5,106.68,104.32,105.45,129636,105.5,106.68,104.32,105.45,129636,0.0,1.0
2024-08-16,104.76,106.18,104.76,105.36,55687,104.76,106.18,104.76,105.36,55687,0.0,1.0
2024-08-19,105.21,105.6235,104.6,104.92,36883,105.21,105.6235,104.6,104.92,36883,0.0,1.0
2024-08-20,105.32,105.86,104.54,105.3,55391,105.32,105.86,104.54,105.3,55391,0.0,1.0
2024-08-21,105.93,106.25,105.03,106.1,45561,105.93,106.25,105.03,106.1,45561,0.0,1.0
2024-08-22,105.29,106.55,104.925,105.74,63661,105.29,106.55,104.925,105.74,63661,0.0,1.0
2024-08-23,107.64,108.53,105.53,106.0,84840,107.64,108.53,105.53,106.0,84840,0.0,1.0
2024-08-26,107.57,108.75,107.12,107.75,72197,107.57,108.75,107.12,107.75,72197,0.0,1.0
2024-08-27,107.79,108.12,106.45,107.03,47799,107.79,108.12,106.45,107.03,47799,0.0,1.0
2024-08-28,106.7,107.99,105.83,107.8,122516,106.7,107.99,105.83,107.8,122516,0.0,1.0
2024-08-29,107.94,108.67,105.18,107.49,68881,107.94,108.67,105.18,107.49,68881,0.0,1.0
2024-08-30,110.44,110.88,108.38,108.54,120947,110.44,110.88,108.38,108.54,120947,0.0,1.0
2024-09-03,108.86,110.91,108.78,109.48,101399,108.86,110.91,108.78,109.48,101399,0.0,1.0
2024-09-04,108.08,108.76,106.6,108.76,58699,108.08,108.76,106.6,108.76,58699,0.0,1.0
2024-09-05,107.22,108.38,106.65,108.38,59318,107.22,108.38,106.65,108.38,59318,0.0,1.0
2024-09-06,104.45,106.98,103.91,106.98,54560,104.45,106.98,103.91,106.98,54560,0.0,1.0
2024-09-09,105.57,105.87,103.11,104.51,117848,105.57,105.87,103.11,104.51,117848,0.0,1.0
2024-09-10,105.52,106.8,105.0,105.57,65042,105.52,106.8,105.0,105.57,65042,0.0,1.0
2024-09-11,104.93,105.099,102.58,104.65,59968,104.93,105.099,102.58,104.65,59968,0.0,1.0
2024-09-12,105.75,105.88,104.575,105.15,56933,105.75,105.88,104.575,105.15,56933,0.0,1.0
2024-09-13,107.42,108.0,106.2683,106.51,74462,107.42,108.0,106.2683,106.51,74462,0.0,1.0
2024-09-16,107.15,108.85,106.665,107.56,87273,107.15,108.85,106.665,107.56,87273,0.0,1.0
2024-09-17,107.37,108.68,106.69,107.91,65809,107.37,108.68,106.69,107.91,65809,0.0,1.0
2024-09-18,106.9,108.6393,105.91,107.37,89267,106.9,108.6393,105.91,107.37,89267,0.0,1.0
2024-09-19,109.83,110.08,107.56,108.66,110255,109.83,110.08,107.56,108.66,110255,0.0,1.0
2024-09-20,110.55,111.0,109.455,109.97,218320,110.55,111.0,109.455,109.97,218320,0.0,1.0
2024-09-23,109.38,110.59,109.04,110.55,65501,109.38,110.59,109.04,110.55,65501,0.0,1.0
2024-09-24,109.11,110.09,108.86,109.18,59458,109.11,110.09,108.86,109.18,59458,0.0,1.0
2024-09-25,108.27,109.75,108.27,109.11,58907,108.27,109.75,108.27,109.11,58907,0.0,1.0
2024-09-26,108.1,109.34,107.82,109.23,57204,108.1,109.34,107.82,109.23,57204,0.0,1.0
2024-09-27,108.01,110.31,107.85,108.75,63227,108.01,110.31,107.85,108.75,63227,0.0,1.0
2024-09-30,108.7,109.15,107.5,107.74,93580,108.7,109.15,107.5,107.74,93580,0.0,1.0
2024-10-01,107.58,108.79,105.78,108.27,60004,107.58,108.79,105.78,108.27,60004,0.0,1.0
2024-10-02,106.03,107.245,105.625,106.8,55271,106.03,107.245,105.625,106.8,55271,0.0,1.0
2024-10-03,105.01,106.245,104.73,105.8,41440,105.01,106.245,104.73,105.8,41440,0.0,1.0
2024-10-04,106.86,107.28,105.83,106.13,72560,106.86,107.28,105.83,106.13,72560,0.0,1.0
2024-10-07,105.65,106.75,105.12,106.56,53045,105.65,106.75,105.12,106.56,53045,0.0,1.0
2024-10-08,106.03,106.55,105.56,106.22,55484,106.03,106.55,105.56,106.22,55484,0.0,1.0
2024-10-09,105.75,106.7,105.4,106.06,68675,105.75,106.7,105.4,106.06,68675,0.0,1.0
2024-10-10,105.39,106.13,104.36,104.87,64151,105.39,106.13,104.36,104.87,64151,0.0,1.0
2024-10-11,106.61,106.91,105.46,105.46,61080,106.61,106.91,105.46,105.46,61080,0.0,1.0
2024-10-14,106.89,107.25,106.14,106.33,39025,106.89,107.25,106.14,106.33,39025,0.0,1.0
2024-10-15,108.02,109.33,106.92,106.92,78568,108.02,109.33,106.92,106.92,78568,0.0,1.0
2024-10-16,107.07,108.345,107.02,108.04,56766,107.07,108.345,107.02,108.04,56766,0.0,1.0
2024-10-17,107.7,107.93,106.13,107.4,77080,107.7,107.93,106.13,107.4,77080,0.0,1.0
2024-10-18,108.03,108.69,107.32,107.89,79538,108.03,108.69,107.32,107.89,79538,0.0,1.0
2024-10-21,108.16,108.75,106.76,107.92,103211,108.16,108.75,106.76,107.92,103211,0.0,1.0
2024-10-22,108.27,108.48,107.205,108.16,56730,108.27,108.48,107.205,108.16,56730,0.0,1.0
2024-10-23,106.54,107.76,106.06,107.76,52273,106.54,107.76,106.06,107.76,52273,0.0,1.0
2024-10-24,104.11,107.0,104.03,107.0,62809,104.11,107.0,104.03,107.0,62809,0.0,1.0
2024-10-25,103.48,105.27,102.945,104.92,46588,103.48,105.27,102.945,104.92,46588,0.0,1.0
2024-10-28,104.14,105.02,103.7,104.44,133788,104.14,105.02,103.7,104.44,133788,0.0,1.0
2024-10-29,104.99,106.22,103.235,103.49,104553,104.99,106.22,103.235,103.49,104553,0.0,1.0
2024-10-30,116.15,118.1,108.215,109.76,168654,116.15,118.1,108.215,109.76,168654,0.0,1.0
2024-10-31,115.73,117.045,114.03,116.5,200400,115.73,117.045,114.03,116.5,200400,0.0,1.0
2024-11-01,115.07,116.43,112.94,115.82,148231,115.07,116.43,112.94,115.82,148231,0.0,1.0
2024-11-04,118.2,118.99,115.7,115.7,101310,118.2,118.99,115.7,115.7,101310,0.0,1.0
2024-11-05,120.32,120.41,118.12,118.2,98989,120.32,120.41,118.12,118.2,98989,0.0,1.0
2024-11-06,128.13,131.06,124.84,125.0,167919,128.13,131.06,124.84,125.0,167919,0.0,1.0
2024-11-07,127.66,127.73,124.94,127.55,126108,127.66,127.73,124.94,127.55,126108,0.0,1.0
2024-11-08,127.43,128.65,126.77,127.22,76961,127.43,128.65,126.77,127.22,76961,0.0,1.0
2024-11-11,129.83,130.17,127.56,128.08,82026,129.83,130.17,127.56,128.08,82026,0.0,1.0
2024-11-12,128.78,130.89,128.361,129.71,105403,128.78,130.89,128.361,129.71,105403,0.0,1.0
2024-11-13,126.75,129.65,126.155,129.65,166252,126.75,129.65,126.155,129.65,166252,0.0,1.0
2024-11-14,122.28,127.305,121.93,126.69,91774,122.28,127.305,121.93,126.69,91774,0.0,1.0
2024-11-15,120.76,122.9,119.695,122.9,77109,120.76,122.9,119.695,122.9,77109,0.0,1.0
2024-11-18,118.87,121.07,118.785,120.77,129099,118.87,121.07,118.785,120.77,129099,0.0,1.0
2024-11-19,120.3,120.69,116.7686,118.27,71414,120.3,120.69,116.7686,118.27,71414,0.0,1.0
2024-11-20,120.56,121.2914,118.845,120.3,55166,120.56,121.2914,118.845,120.3,55166,0.0,1.0
2024-11-21,122.01,123.165,120.975,121.57,81193,122.01,123.165,120.975,121.57,81193,0.0,1.0
2024-11-22,123.92,124.24,121.87,122.69,79075,123.92,124.24,121.87,122.69,79075,0.0,1.0
2024-11-25,125.6,126.04,124.42,124.42,84292,125.6,126.04,124.42,124.42,84292,0.0,1.0
2024-11-26,124.54,126.17,123.55,125.19,86302,124.54,126.17,123.55,125.19,86302,0.0,1.0
2024-11-27,123.7,125.2,123.14,125.2,67013,123.7,125.2,123.14,125.2,67013,0.0,1.0
2024-11-29,122.81,125.45,122.32,124.02,60096,122.81,125.45,122.32,124.02,60096,0.0,1.0
2024-12-02,124.41,125.105,122.81,122.81,87203,124.41,125.105,122.81,122.81,87203,0.0,1.0
2024-12-03,123.58,124.84,121.7926,124.84,55063,123.58,124.84,121.7926,124.84,55063,0.0,1.0
2024-12-04,123.67,124.2775,122.73,123.76,62331,123.67,124.2775,122.73,123.76,62331,0.0,1.0
2024-12-05,122.76,124.18,122.46,123.89,42656,122.76,124.18,122.46,123.89,42656,0.0,1.0
2024-12-06,123.11,123.84,122.11,123.75,51566,123.11,123.84,122.11,123.75,51566,0.0,1.0
2024-12-09,122.16,123.49,121.02,123.49,69954,122.16,123.49,121.02,123.49,69954,0.0,1.0
2024-12-10,123.45,124.51,120.315,121.99,74523,123.45,124.51,120.315,121.99,74523,0.0,1.0
2024-12-11,122.73,124.85,122.265,124.47,70121,122.73,124.85,122.265,124.47,70121,0.0,1.0
2024-12-12,121.63,122.98,120.91,122.73,54837,121.63,122.98,120.91,122.73,54837,0.0,1.0
2024-12-13,120.66,122.14,120.63,121.17,64293,120.66,122.14,120.63,121.17,64293,0.0,1.0
2024-12-16,121.95,122.38,120.21,120.44,64902,121.95,122.38,120.21,120.44,64902,0.0,1.0
2024-12-17,120.5,121.675,119.925,120.55,77123,120.5,121.675,119.925,120.55,77123,0.0,1.0
2024-12-18,119.1,122.53,118.25,120.6,116374,119.1,122.53,118.25,120.6,116374,0.0,1.0
2024-12-19,120.17,121.0,118.31,119.45,90753,120.17,121.0,118.31,119.45,90753,0.0,1.0
2024-12-20,121.95,123.2,118.33,118.33,197438,121.95,123.2,118.33,118.33,197438,0.0,1.0
2024-12-23,120.55,122.09,119.74,122.09,67443,120.55,122.09,119.74,122.09,67443,0.0,1.0
2024-12-24,122.24,122.24,119.98,120.64,22145,122.24,122.24,119.98,120.64,22145,0.0,1.0
2024-12-26,123.55,123.72,121.66,122.24,51723,123.55,123.72,121.66,122.24,51723,0.0,1.0
2024-12-27,122.95,123.935,121.515,123.55,64875,122.95,123.935,121.515,123.55,64875,0.0,1.0
2024-12-30,124.27,124.91,121.975,122.56,77843,124.27,124.91,121.975,122.56,77843,0.0,1.0
2024-12-31,124.26,126.46,123.64,125.68,97555,124.26,126.46,123.64,125.68,97555,0.0,1.0
2025-01-02,123.31,125.675,122.25,124.65,92209,123.31,125.675,122.25,124.65,92209,0.0,1.0
2025-01-03,124.66,125.03,123.01,123.5,57045,124.66,125.03,123.01,123.5,57045,0.0,1.0
2025-01-06,121.09,124.73,120.93,124.66,81282,121.09,124.73,120.93,124.66,81282,0.0,1.0
2025-01-07,122.61,122.89,120.47,121.27,134256,122.61,122.89,120.47,121.27,134256,0.0,1.0
2025-01-08,125.68,125.68,121.45,122.41,95636,125.68,125.68,121.45,122.41,95636,0.0,1.0
2025-01-10,124.6,125.57,123.15,124.39,90623,124.6,125.57,123.15,124.39,90623,0.0,1.0
2025-01-13,124.1,125.36,123.41,123.73,109217,124.1,125.36,123.41,123.73,109217,0.0,1.0
2025-01-14,126.8,128.37,124.125,124.32,92197,126.8,128.37,124.125,124.32,92197,0.0,1.0
2025-01-15,127.39,128.83,126.92,128.74,89352,127.39,128.83,126.92,128.74,89352,0.0,1.0
2025-01-16,127.55,128.531917,126.7312,127.39,51655,127.55,128.531917,126.7312,127.39,51655,0.0,1.0
2025-01-17,127.03,128.9599,127.03,128.64,41336,127.03,128.9599,127.03,128.64,41336,0.0,1.0
2025-01-21,128.75,129.63,127.29,127.45,58106,128.75,129.63,127.29,127.45,58106,0.0,1.0
2025-01-22,127.37,129.155,126.7564,128.69,64285,127.37,129.155,126.7564,128.69,64285,0.0,1.0
2025-01-23,125.93,128.25,125.51,126.97,109870,125.93,128.25,125.51,126.97,109870,0.0,1.0
2025-01-24,125.07,125.74,124.05,125.29,103488,125.07,125.74,124.05,125.29,103488,0.0,1.0
2025-01-27,126.68,127.88,124.77,124.77,89642,126.68,127.88,124.77,124.77,89642,0.0,1.0
2025-01-28,129.14,129.77,126.05,127.75,146282,129.14,129.77,126.05,127.75,146282,0.0,1.0
2025-01-29,127.9,129.67,127.28,129.14,57000,127.9,129.67,127.28,129.14,57000,0.0,1.0
2025-01-30,132.77,133.96,128.83,128.83,151754,132.77,133.96,128.83,128.83,151754,0.0,1.0
2025-01-31,126.78,132.42,125.08,132.42,136664,126.78,132.42,125.08,132.42,136664,0.0,1.0
2025-02-03,126.63,128.01,125.0092,125.15,85190,126.63,128.01,125.0092,125.15,85190,0.0,1.0
2025-02-04,124.76,126.67,124.74,126.2,93607,124.76,126.67,124.74,126.2,93607,0.0,1.0
2025-02-05,126.17,127.02,124.796,125.68,111095,126.17,127.02,124.796,125.68,111095,0.0,1.0
2025-02-06,126.57,128.37,124.18,126.75,78909,126.57,128.37,124.18,126.75,78909,0.0,1.0
2025-02-07,125.3,127.175,122.0144,127.17,189023,125.3,127.175,122.0144,127.17,189023,0.0,1.0
2025-02-10,124.9,126.505,124.76,125.56,109391,124.9,126.505,124.76,125.56,109391,0.0,1.0
2025-02-11,128.71,128.96,124.1,124.5,115833,128.71,128.96,124.1,124.5,115833,0.0,1.0
2025-02-12,129.22,129.58,126.905,127.28,115470,129.22,129.58,126.905,127.28,115470,0.0,1.0
2025-02-13,130.36,131.26,128.7025,129.4,70553,130.36,131.26,128.7025,129.4,70553,0.0,1.0
2025-02-14,128.54,131.05,128.37,129.88,93165,128.54,131.05,128.37,129.88,93165,0.0,1.0
2025-02-18,129.78,129.975,128.245,128.57,97756,129.78,129.975,128.245,128.57,97756,0.0,1.0
2025-02-19,131.22,131.22,127.675,129.01,104728,131.22,131.22,127.675,129.01,104728,0.0,1.0
2025-02-20,128.88,130.7,128.51,130.7,82901,128.88,130.7,128.51,130.7,82901,0.0,1.0
2025-02-21,123.74,129.66,123.51,129.52,187490,123.74,129.66,123.51,129.52,187490,0.0,1.0
2025-02-24,125.3,126.17,122.97,124.38,202857,125.3,126.17,122.97,124.38,202857,0.0,1.0
2025-02-25,125.33,127.28,124.84,126.5,396999,125.33,127.28,124.84,126.5,396999,0.0,1.0
2025-02-26,148.18,153.77,133.36,134.25,596518,148.18,153.77,133.36,134.25,596518,0.0,1.0
2025-02-27,149.58,149.9989,145.41,149.08,363690,149.58,149.9989,145.41,149.08,363690,0.0,1.0
2025-02-28,152.46,152.88,147.8673,148.99,243980,152.46,152.88,147.8673,148.99,243980,0.0,1.0
2025-03-03,148.42,153.8504,147.26,151.13,272486,148.42,153.8504,147.26,151.13,272486,0.0,1.0
2025-03-04,147.63,149.6,143.59,148.61,362757,147.63,149.6,143.59,148.61,362757,0.0,1.0
2025-03-05,147.88,149.38,146.375,147.05,215701,147.88,149.38,146.375,147.05,215701,0.0,1.0
2025-03-06,145.46,148.3,143.61,147.09,204366,145.46,148.3,143.61,147.09,204366,0.0,1.0
2025-03-07,149.28,149.46,143.2,144.46,270235,149.28,149.46,143.2,144.46,270235,0.0,1.0
2025-03-10,144.24,149.48,143.67,147.63,293606,144.24,149.48,143.67,147.63,293606,0.0,1.0
2025-03-11,145.24,146.98,143.82,144.2,215941,145.24,146.98,143.82,144.2,215941,0.0,1.0
2025-03-12,143.75,145.99,142.22,145.36,247387,143.75,145.99,142.22,145.36,247387,0.0,1.0
2025-03-13,144.41,146.01,142.935,143.51,236571,144.41,146.01,142.935,143.51,236571,0.0,1.0
2025-03-14,147.76,148.64,144.41,144.41,233340,147.76,148.64,144.41,144.41,233340,0.0,1.0
2025-03-17,148.85,149.71,146.6101,146.94,166636,148.85,149.71,146.6101,146.94,166636,0.0,1.0
2025-03-18,148.39,149.44,147.39,148.55,162077,148.39,149.44,147.39,148.55,162077,0.0,1.0
2025-03-19,149.73,150.640642,147.43,148.39,231191,149.73,150.640642,147.43,148.39,231191,0.0,1.0
2025-03-20,148.55,150.07,148.18,149.43,200856,148.55,150.07,148.18,149.43,200856,0.0,1.0
2025-03-21,140.87,148.03,140.62,147.49,511490,140.87,148.03,140.62,147.49,511490,0.0,1.0
2025-03-24,142.87,145.59,142.24,142.3,315657,142.87,145.59,142.24,142.3,315657,0.0,1.0
2025-03-25,145.0,147.334,142.84,142.84,265501,145.0,147.334,142.84,142.84,265501,0.0,1.0
2025-03-26,142.51,147.3199,140.06,145.79,327087,142.51,147.3199,140.06,145.79,327087,0.0,1.0
2025-03-27,142.71,144.44,140.82,142.53,218235,142.71,144.44,140.82,142.53,218235,0.0,1.0
2025-03-28,142.3,145.35,141.04,142.71,201937,142.3,145.35,141.04,142.71,201937,0.0,1.0
2025-03-31,143.45,144.51,140.7033,140.74,251319,143.45,144.51,140.7033,140.74,251319,0.0,1.0
2025-04-01,146.38,146.4,141.87,142.67,248684,146.38,146.4,141.87,142.67,248684,0.0,1.0
2025-04-02,147.78,149.53,144.33,144.33,402565,147.78,149.53,144.33,144.33,402565,0.0,1.0
2025-04-03,147.51,149.71,142.0,142.07,422647,147.51,149.71,142.0,142.07,422647,0.0,1.0
2025-04-04,137.76,144.695,137.58,143.22,378112,137.76,144.695,137.58,143.22,378112,0.0,1.0
2025-04-07,136.68,141.71,129.5473,135.32,488316,136.68,141.71,129.5473,135.32,488316,0.0,1.0
2025-04-08,135.54,142.7901,133.82,141.04,361667,135.54,142.7901,133.82,141.04,361667,0.0,1.0
2025-04-09,144.11,145.805,135.225,136.1,383234,144.11,145.805,135.225,136.1,383234,0.0,1.0
2025-04-10,142.83,144.9934,139.215,142.35,250469,142.83,144.9934,139.215,142.35,250469,0.0,1.0
2025-04-11,143.27,143.78,139.77,143.78,183760,143.27,143.78,139.77,143.78,183760,0.0,1.0
2025-04-14,143.2,146.24,141.78,146.24,239862,143.2,146.24,141.78,146.24,239862,0.0,1.0
2025-04-15,142.375,145.73,141.59,145.73,161699,142.375,145.73,141.59,145.73,161699,0.0,1.0
2025-04-16,141.49,143.542,140.4932,142.2,131591,141.49,143.542,140.4932,142.2,131591,0.0,1.0
2025-04-17,141.5,142.98,138.5,141.45,260832,141.5,142.98,138.5,141.45,260832,0.0,1.0
2025-04-21,138.13,142.0,136.12,140.98,558655,138.13,142.0,136.12,140.98,558655,0.0,1.0
2025-04-22,135.38,139.98,135.16,139.29,290208,135.38,139.98,135.16,139.29,290208,0.0,1.0
2025-04-23,137.21,139.57,136.155,136.9,216899,137.21,139.57,136.155,136.9,216899,0.0,1.0
2025-04-24,134.48,136.87,133.24,136.87,188428,134.48,136.87,133.24,136.87,188428,0.0,1.0
2025-04-25,134.14,136.42,132.435,134.95,148391,134.14,136.42,132.435,134.95,148391,0.0,1.0
2025-04-28,135.26,137.49,133.7391,135.44,165996,135.26,137.49,133.7391,135.44,165996,0.0,1.0
2025-04-29,135.94,136.22,133.22,134.28,217708,135.94,136.22,133.22,134.28,217708,0.0,1.0
2025-04-30,134.79,135.39,122.3218,130.3,385889,134.79,135.39,122.3218,130.3,385889,0.0,1.0
2025-05-01,140.92,141.78,131.9864,133.63,377026,140.92,141.78,131.9864,133.63,377026,0.0,1.0
2025-05-02,147.36,147.63,141.59,141.9,341310,147.36,147.63,141.59,141.9,341310,0.0,1.0
2025-05-05,148.31,149.14,145.29,146.15,265914,148.31,149.14,145.29,146.15,265914,0.0,1.0
2025-05-06,149.27,149.66,145.6272,147.5,182059,149.27,149.66,145.6272,147.5,182059,0.0,1.0
2025-05-07,150.79,151.595,149.5,150.0,213992,150.79,151.595,149.5,150.0,213992,0.0,1.0
2025-05-08,152.26,154.83,150.43,152.0,189855,152.26,154.83,150.43,152.0,189855,0.0,1.0
2025-05-09,150.46,153.46,149.64,152.41,185867,150.46,153.46,149.64,152.41,185867,0.0,1.0
2025-05-12,153.2,154.0,149.735,153.06,265867,153.2,154.0,149.735,153.06,265867,0.0,1.0
2025-05-13,149.8,155.0,149.615,153.66,176104,149.8,155.0,149.615,153.66,176104,0.0,1.0
2025-05-14,146.54,150.6799,146.185,150.1,207025,146.54,150.6799,146.185,150.1,207025,0.0,1.0
2025-05-15,148.05,149.432,145.3,147.28,164325,148.05,149.432,145.3,147.28,164325,0.0,1.0
2025-05-16,152.93,153.07,147.38,147.38,249125,152.93,153.07,147.38,147.38,249125,0.0,1.0
2025-05-19,152.95,153.3,151.825,152.09,94454,152.95,153.3,151.825,152.09,94454,0.0,1.0
2025-05-20,152.04,153.24,151.418,153.0,114691,152.04,153.24,151.418,153.0,114691,0.0,1.0
2025-05-21,150.47,152.468,149.02,151.07,126834,150.47,152.468,149.02,151.07,126834,0.0,1.0
2025-05-22,150.69,151.9225,148.0,149.89,142695,150.69,151.9225,148.0,149.89,142695,0.0,1.0
2025-05-23,148.96,150.9999,148.0,148.57,215914,148.96,150.9999,148.0,148.57,215914,0.0,1.0
2025-05-27,153.61,155.0,150.015,150.4,370799,153.61,155.0,150.015,150.4,370799,0.0,1.0
2025-05-28,139.23,153.925,136.9841,153.61,671344,139.23,153.925,136.9841,153.61,671344,0.0,1.0
2025-05-29,141.68,143.09,137.8583,139.17,305576,141.68,143.09,137.8583,139.17,305576,0.0,1.0
2025-05-30,142.83,144.255,140.29,141.68,265893,142.83,144.255,140.29,141.68,265893,0.0,1.0
2025-06-02,144.52,144.59,142.265,143.17,237946,144.52,144.59,142.265,143.17,237946,0.0,1.0
2025-06-03,145.25,145.67,142.26,144.72,177143,145.25,145.67,142.26,144.72,177143,0.0,1.0
2025-06-04,144.88,145.92,141.8693,145.25,203383,144.88,145.92,141.8693,145.25,203383,0.0,1.0
2025-06-05,142.09,145.005,140.92,144.92,275277,142.09,145.005,140.92,144.92,275277,0.0,1.0
2025-06-06,142.98,144.32,141.946,144.32,101644,142.98,144.32,141.946,144.32,101644,0.0,1.0
2025-06-09,140.02,144.02,139.03,143.15,157357,140.02,144.02,139.03,143.15,157357,0.0,1.0
2025-06-10,140.09,141.04,138.865,140.34,225009,140.09,141.04,138.865,140.34,225009,0.0,1.0
2025-06-11,134.96,140.16,132.475,139.75,283591,134.96,140.16,132.475,139.75,283591,0.0,1.0
2025-06-12,136.56,136.5775,133.18,135.12,217898,136.56,136.5775,133.18,135.12,217898,0.0,1.0
2025-06-13,134.7,136.47,133.53,135.13,140591,134.7,136.47,133.53,135.13,140591,0.0,1.0
2025-06-16,135.41,137.48,135.06,135.06,153856,135.41,137.48,135.06,135.06,153856,0.0,1.0
2025-06-17,136.08,137.41,134.01,135.13,189373,136.08,137.41,134.01,135.13,189373,0.0,1.0
2025-06-18,132.95,136.95,132.675,135.41,163665,132.95,136.95,132.675,135.41,163665,0.0,1.0
2025-06-20,132.14,134.0,131.47,133.52,297772,132.14,134.0,131.47,133.52,297772,0.0,1.0
2025-06-23,133.87,133.87,130.72,131.73,148365,133.87,133.87,130.72,131.73,148365,0.0,1.0
2025-06-24,134.73,135.02,131.6553,134.39,153166,134.73,135.02,131.6553,134.39,153166,0.0,1.0
2025-06-25,133.08,135.28,132.83,135.28,151233,133.08,135.28,132.83,135.28,151233,0.0,1.0
2025-06-26,134.19,135.15,133.0,133.94,127164,134.19,135.15,133.0,133.94,127164,0.0,1.0
2025-06-27,135.43,137.48,133.61,134.73,223078,135.43,137.48,133.61,134.73,223078,0.0,1.0
2025-06-30,137.54,138.595,135.64,136.8,245960,137.54,138.595,135.64,136.8,245960,0.0,1.0
2025-07-01,137.28,140.77,135.9617,136.74,183442,137.28,140.77,135.9617,136.74,183442,0.0,1.0
2025-07-02,138.39,140.0,135.66,136.71,219050,138.39,140.0,135.66,136.71,219050,0.0,1.0
2025-07-03,139.61,140.24,137.58,138.6,87922,139.61,140.24,137.58,138.6,87922,0.0,1.0
2025-07-07,138.63,140.02,137.58,138.9,105199,138.63,140.02,137.58,138.9,105199,0.0,1.0
2025-07-08,136.62,139.645,135.985,138.45,146525,136.62,139.645,135.985,138.45,146525,0.0,1.0
2025-07-09,137.87,138.24,134.78,136.93,161440,137.87,138.24,134.78,136.93,161440,0.0,1.0
2025-07-10,135.16,137.99,135.08,137.94,173776,135.16,137.99,135.08,137.94,173776,0.0,1.0
2025-07-11,132.5,134.75,131.855,134.64,194554,132.5,134.75,131.855,134.64,194554,0.0,1.0
2025-07-14,133.54,135.4599,132.91,132.99,174514,133.54,135.4599,132.91,132.99,174514,0.0,1.0
2025-07-15,132.18,134.605,132.01,133.54,262727,132.18,134.605,132.01,133.54,262727,0.0,1.0
2025-07-16,132.34,132.95,130.96,132.25,146401,132.34,132.95,130.96,132.25,146401,0.0,1.0
2025-07-17,132.3,134.24,131.65,132.8,144255,132.3,134.24,131.65,132.8,144255,0.0,1.0
2025-07-18,130.27,133.31,130.24,133.31,142616,130.27,133.31,130.24,133.31,142616,0.0,1.0
2025-07-21,130.22,131.755,129.5,130.8,147601,130.22,131.755,129.5,130.8,147601,0.0,1.0
2025-07-22,131.11,132.91,130.09,130.54,123139,131.11,132.91,130.09,130.54,123139,0.0,1.0
2025-07-23,132.84,132.961,130.92,131.66,149458,132.84,132.961,130.92,131.66,149458,0.0,1.0
2025-07-24,132.48,133.4,131.74,132.73,99146,132.48,133.4,131.74,132.73,99146,0.0,1.0
2025-07-25,133.49,133.655,131.525,133.13,97120,133.49,133.655,131.525,133.13,97120,0.0,1.0
2025-07-28,133.89,134.12,132.48,133.46,135745,133.89,134.12,132.48,133.46,135745,0.0,1.0
2025-07-29,134.14,135.0,132.3,134.26,179048,134.14,135.0,132.3,134.26,179048,0.0,1.0
2025-07-30,131.93,134.86,131.195,134.38,216404,131.93,134.86,131.195,134.38,216404,0.0,1.0
2025-07-31,132.08,133.24,130.88,131.07,241184,132.08,133.24,130.88,131.07,241184,0.0,1.0
2025-08-01,121.98,130.19,120.2451,129.11,502573,121.98,130.19,120.2451,129.11,502573,0.0,1.0
2025-08-04,126.55,126.73,122.5301,123.05,276559,126.55,126.73,122.5301,123.05,276559,0.0,1.0
2025-08-05,127.89,129.0,125.5201,126.19,229443,127.89,129.0,125.5201,126.19,229443,0.0,1.0
2025-08-06,128.91,130.565,126.29,127.6,221743,128.91,130.565,126.29,127.6,221743,0.0,1.0
2025-08-07,131.73,131.85,128.755,129.1,207214,131.73,131.85,128.755,129.1,207214,0.0,1.0
2025-08-08,133.0,133.555,130.25,131.63,174003,133.0,133.555,130.25,131.63,174003,0.0,1.0
2025-08-11,131.19,134.002,125.2201,133.1,313060,131.19,134.002,125.2201,133.1,313060,0.0,1.0
2025-08-12,132.2,133.25,131.23,132.09,165606,132.2,133.25,131.23,132.09,165606,0.0,1.0
2025-08-13,137.0,137.06,131.7,132.21,168551,137.0,137.06,131.7,132.21,168551,0.0,1.0
2025-08-14,132.9,135.945,132.87,135.38,180807,132.9,135.945,132.87,135.38,180807,0.0,1.0
2025-08-15,133.17,135.07,131.51,133.35,161090,133.17,135.07,131.51,133.35,161090,0.0,1.0
2025-08-18,134.9,135.395,132.59,133.17,146676,134.9,135.395,132.59,133.17,146676,0.0,1.0
2025-08-19,135.75,136.51,134.74,135.25,124679,135.75,136.51,134.74,135.25,124679,0.0,1.0
2025-08-20,135.29,136.99,135.07,136.24,89226,135.29,136.99,135.07,136.24,89226,0.0,1.0
2025-08-21,135.39,136.36,134.94,135.29,99541,135.39,136.36,134.94,135.29,99541,0.0,1.0
2025-08-22,138.73,139.02,135.99,136.0,578905,138.73,139.02,135.99,136.0,578905,0.0,1.0
2025-08-25,136.19,139.42,135.86,138.6,95761,136.19,139.42,135.86,138.6,95761,0.0,1.0
2025-08-26,136.57,137.5,134.19,135.94,237774,136.57,137.5,134.19,135.94,237774,0.0,1.0
2025-08-27,138.25,139.045,135.5301,135.97,232220,138.25,139.045,135.5301,135.97,232220,0.0,1.0
2025-08-28,135.34,138.25,135.05,137.98,193848,135.34,138.25,135.05,137.98,193848,0.0,1.0
2025-08-29,136.96,137.715,135.29,135.29,192745,136.96,137.715,135.29,135.29,192745,0.0,1.0
2025-09-02,137.73,138.12,136.21,136.21,304210,137.73,138.12,136.21,136.21,304210,0.0,1.0
2025-09-03,137.95,138.79,136.29,137.0,179151,137.95,138.79,136.29,137.0,179151,0.0,1.0
2025-09-04,145.15,145.56,137.73,138.25,306068,145.15,145.56,137.73,138.25,306068,0.0,1.0
2025-09-05,141.27,147.19,140.24,144.96,209525,141.27,147.19,140.24,144.96,209525,0.0,1.0
2025-09-08,139.31,142.175,138.71,141.5,139990,139.31,142.175,138.71,141.5,139990,0.0,1.0
2025-09-09,139.58,140.0612,136.97,139.09,138018,139.58,140.0612,136.97,139.09,138018,0.0,1.0
2025-09-10,136.19,139.365,135.87,139.0,138322,136.19,139.365,135.87,139.0,138322,0.0,1.0
2025-09-11,141.88,142.26,135.79,135.79,160683,141.88,142.26,135.79,135.79,160683,0.0,1.0
2025-09-12,140.7,141.88,139.4701,141.47,93326,140.7,141.88,139.4701,141.47,93326,0.0,1.0
2025-09-15,140.96,141.885,139.4608,140.99,189332,140.96,141.885,139.4608,140.99,189332,0.0,1.0
2025-09-16,141.61,142.08,139.86,140.45,94214,141.61,142.08,139.86,140.45,94214,0.0,1.0
2025-09-17,141.43,144.15,140.81,142.49,113781,141.43,144.15,140.81,142.49,113781,0.0,1.0
2025-09-18,143.68,144.65,140.21,141.38,136578,143.68,144.65,140.21,141.38,136578,0.0,1.0
2025-09-19,141.84,144.3,141.43,144.3,154494,141.84,144.3,141.43,144.3,154494,0.0,1.0
2025-09-22,143.27,143.41,140.6,141.01,98472,143.27,143.41,140.6,141.01,98472,0.0,1.0
2025-09-23,142.8,144.23,140.92,143.04,112207,142.8,144.23,140.92,143.04,112207,0.0,1.0
2025-09-24,143.14,144.4,141.51,142.52,95983,143.14,144.4,141.51,142.52,95983,0.0,1.0
2025-09-25,142.85,144.48,141.425,143.02,145621,142.85,144.48,141.425,143.02,145621,0.0,1.0
2025-09-26,145.98,145.99,142.7325,142.75,133809,145.98,145.99,142.7325,142.75,133809,0.0,1.0
2025-09-29,145.0,146.53,144.445,145.61,103643,145.0,146.53,144.445,145.61,103643,0.0,1.0
2025-09-30,146.77,146.9,143.9924,144.32,128206,146.77,146.9,143.9924,144.32,128206,0.0,1.0
2025-10-01,147.62,148.07,144.7,145.68,179311,147.62,148.07,144.7,145.68,179311,0.0,1.0
2025-10-02,147.58,147.92,145.17,146.92,102550,147.58,147.92,145.17,146.92,102550,0.0,1.0
2025-10-03,150.32,150.64,147.81,147.81,212760,150.32,150.64,147.81,147.81,212760,0.0,1.0
2025-10-06,150.2,153.19,147.83,150.18,143607,150.2,153.19,147.83,150.18,143607,0.0,1.0
2025-10-07,149.91,151.2,149.24,150.09,176295,149.91,151.2,149.24,150.09,176295,0.0,1.0
2025-10-08,152.3,153.66,149.325,150.23,222383,152.3,153.66,149.325,150.23,222383,0.0,1.0
2025-10-09,147.5,151.81,146.9736,151.81,276958,147.5,151.81,146.9736,151.81,276958,0.0,1.0
2025-10-10,145.01,149.32,144.66,148.64,138779,145.01,149.32,144.66,148.64,138779,0.0,1.0
2025-10-13,147.73,148.88,144.77,145.28,179973,147.73,148.88,144.77,145.28,179973,0.0,1.0
2025-10-14,148.69,149.115,145.74,146.28,188711,148.69,149.115,145.74,146.28,188711,0.0,1.0
2025-10-15,150.84,151.625,149.0172,149.05,104035,150.84,151.625,149.0172,149.05,104035,0.0,1.0
2025-10-16,147.23,152.56,146.55,150.42,231212,147.23,152.56,146.55,150.42,231212,0.0,1.0
2025-10-17,148.05,148.73,145.31,146.77,133139,148.05,148.73,145.31,146.77,133139,0.0,1.0
2025-10-20,151.8,152.17,149.32,149.54,98879,151.8,152.17,149.32,149.54,98879,0.0,1.0
2025-10-21,153.57,153.65,150.51,151.8,121369,153.57,153.65,150.51,151.8,121369,0.0,1.0
2025-10-22,152.45,153.99,150.88,153.86,96885,152.45,153.99,150.88,153.86,96885,0.0,1.0
2025-10-23,153.14,153.69,151.54,152.3,66903,153.14,153.69,151.54,152.3,66903,0.0,1.0
2025-10-24,153.07,154.4,151.71,153.48,88495,153.07,154.4,151.71,153.48,88495,0.0,1.0
2025-10-27,153.64,155.38,152.735,153.22,212412,153.64,155.38,152.735,153.22,212412,0.0,1.0
2025-10-28,152.48,154.315,150.49,154.27,129516,152.48,154.315,150.49,154.27,129516,0.0,1.0
2025-10-29,169.61,174.26,156.0,156.0,615410,169.61,174.26,156.0,156.0,615410,0.0,1.0
2025-10-30,165.4,172.0,162.175,167.89,373762,165.4,172.0,162.175,167.89,373762,0.0,1.0
2025-10-31,164.44,166.19,160.88,165.4,258841,164.44,166.19,160.88,165.4,258841,0.0,1.0
2025-11-03,165.7,166.34,160.0,164.24,179027,165.7,166.34,160.0,164.24,179027,0.0,1.0
2025-11-04,164.92,167.92,162.875,165.0,254336,164.92,167.92,162.875,165.0,254336,0.0,1.0
2025-11-05,167.57,167.76,162.33,164.76,186660,167.57,167.76,162.33,164.76,186660,0.0,1.0
2025-11-06,166.54,169.0,163.605,167.32,268197,166.54,169.0,163.605,167.32,268197,0.0,1.0
2025-11-07,165.69,168.37,164.465,166.78,236579,165.69,168.37,164.465,166.78,236579,0.0,1.0
2025-11-10,166.2,167.41,161.83,166.86,148008,166.2,167.41,161.83,166.86,148008,0.0,1.0
2025-11-11,167.14,168.3457,162.19,167.08,133456,167.14,168.3457,162.19,167.08,133456,0.0,1.0
2025-11-12,165.48,169.0,165.35,167.14,127692,165.48,169.0,165.35,167.14,127692,0.0,1.0
2025-11-13,161.77,166.17,160.52,166.17,118831,161.77,166.17,160.52,166.17,118831,0.0,1.0
2025-11-14,165.5,166.145,162.36,162.36,234528,165.5,166.145,162.36,162.36,234528,0.0,1.0
2025-11-17,160.53,165.59,159.79,165.09,169574,160.53,165.59,159.79,165.09,169574,0.0,1.0
2025-11-18,161.0,162.57,158.72,159.56,74912,161.0,162.57,158.72,159.56,74912,0.0,1.0
2025-11-19,162.38,164.5,159.68,161.92,143575,162.38,164.5,159.68,161.92,143575,0.0,1.0
2025-11-20,162.96,165.695,161.37,164.5,184001,162.96,165.695,161.37,164.5,184001,0.0,1.0
2025-11-21,163.35,166.74,162.0,162.93,173552,163.35,166.74,162.0,162.93,173552,0.0,1.0
2025-11-24,161.13,165.0,160.25,163.35,163161,161.13,165.0,160.25,163.35,163161,0.0,1.0
2025-11-25,164.98,168.065,162.135,162.59,100470,164.98,168.065,162.135,162.59,100470,0.0,1.0
2025-11-26,165.01,165.7856,163.63,164.16,70932,165.01,165.7856,163.63,164.16,70932,0.0,1.0