date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-10-29,145.2,166.0,124.0,126.0,11474900,145.2,166.0,124.0,126.0,11474900,0.0,1.0
1999-11-01,174.3,179.0,143.0,144.0,5103800,174.3,179.0,143.0,144.0,5103800,0.0,1.0
1999-11-02,192.8,199.0,175.0,178.0,3979400,192.8,199.0,175.0,178.0,3979400,0.0,1.0
1999-11-03,190.9,204.0,185.1,200.8,1545100,190.9,204.0,185.1,200.8,1545100,0.0,1.0
1999-11-04,173.3,191.9,171.0,191.9,1596900,173.3,191.9,171.0,191.9,1596900,0.0,1.0
1999-11-05,174.3,183.0,166.4,178.0,770600,174.3,183.0,166.4,178.0,770600,0.0,1.0
1999-11-08,187.6,190.5,172.9,173.0,872200,187.6,190.5,172.9,173.0,872200,0.0,1.0
1999-11-09,189.8,197.0,178.0,189.2,539900,189.8,197.0,178.0,189.2,539900,0.0,1.0
1999-11-10,190.0,195.5,181.5,190.4,439600,190.0,195.5,181.5,190.4,439600,0.0,1.0
1999-11-11,182.2,194.3,178.5,190.0,368200,182.2,194.3,178.5,190.0,368200,0.0,1.0
1999-11-12,177.3,185.5,174.1,185.1,298900,177.3,185.5,174.1,185.1,298900,0.0,1.0
1999-11-15,171.8,181.0,169.0,180.0,374100,171.8,181.0,169.0,180.0,374100,0.0,1.0
1999-11-16,184.0,184.0,163.6,176.8,584700,184.0,184.0,163.6,176.8,584700,0.0,1.0
1999-11-17,189.4,190.0,178.3,180.6,422500,189.4,190.0,178.3,180.6,422500,0.0,1.0
1999-11-18,187.4,190.5,180.0,190.5,318200,187.4,190.5,180.0,190.5,318200,0.0,1.0
1999-11-19,185.0,192.6,183.3,191.0,426400,185.0,192.6,183.3,191.0,426400,0.0,1.0
1999-11-22,184.9,188.7,176.0,187.4,242000,184.9,188.7,176.0,187.4,242000,0.0,1.0
1999-11-23,210.0,219.9,186.0,194.0,1596200,210.0,219.9,186.0,194.0,1596200,0.0,1.0
1999-11-24,201.0,215.9,200.3,215.9,517700,201.0,215.9,200.3,215.9,517700,0.0,1.0
1999-11-26,206.5,210.5,203.5,207.5,182100,206.5,210.5,203.5,207.5,182100,0.0,1.0
1999-11-29,227.0,236.5,210.8,213.5,751800,227.0,236.5,210.8,213.5,751800,0.0,1.0
1999-11-30,237.0,249.5,220.5,237.5,1421400,237.0,249.5,220.5,237.5,1421400,0.0,1.0
1999-12-01,217.6,239.0,207.3,238.1,790500,217.6,239.0,207.3,238.1,790500,0.0,1.0
1999-12-02,215.3,225.8,214.5,214.6,282000,215.3,225.8,214.5,214.6,282000,0.0,1.0
1999-12-03,207.0,229.0,206.3,218.4,435200,207.0,229.0,206.3,218.4,435200,0.0,1.0
1999-12-06,216.8,219.0,201.1,208.2,292700,216.8,219.0,201.1,208.2,292700,0.0,1.0
1999-12-07,226.0,229.4,215.0,223.8,516200,226.0,229.4,215.0,223.8,516200,0.0,1.0
1999-12-08,241.5,241.7,223.3,226.0,515800,241.5,241.7,223.3,226.0,515800,0.0,1.0
1999-12-09,250.0,258.0,224.0,247.0,560300,250.0,258.0,224.0,247.0,560300,0.0,1.0
1999-12-10,243.5,258.8,238.0,253.4,309700,243.5,258.8,238.0,253.4,309700,0.0,1.0
1999-12-13,228.5,246.5,227.0,246.5,386100,228.5,246.5,227.0,246.5,386100,0.0,1.0
1999-12-14,217.0,236.4,217.0,233.8,395600,217.0,236.4,217.0,233.8,395600,0.0,1.0
1999-12-15,230.4,232.0,201.0,215.0,352800,230.4,232.0,201.0,215.0,352800,0.0,1.0
1999-12-16,271.0,271.5,236.0,236.6,936400,271.0,271.5,236.0,236.6,936400,0.0,1.0
1999-12-17,281.8,298.0,268.0,271.5,685200,281.8,298.0,268.0,271.5,685200,0.0,1.0
1999-12-20,286.3,302.0,282.9,285.4,367100,286.3,302.0,282.9,285.4,367100,0.0,1.0
1999-12-21,301.9,309.0,290.3,292.5,454700,301.9,309.0,290.3,292.5,454700,0.0,1.0
1999-12-22,291.0,309.1,287.7,305.8,352500,291.0,309.1,287.7,305.8,352500,0.0,1.0
1999-12-23,281.4,293.9,274.3,289.9,377100,281.4,293.9,274.3,289.9,377100,0.0,1.0
1999-12-27,285.9,285.9,275.0,282.6,177600,285.9,285.9,275.0,282.6,177600,0.0,1.0
1999-12-28,271.5,290.0,265.0,284.7,175400,271.5,290.0,265.0,284.7,175400,0.0,1.0
1999-12-29,303.6,304.0,277.5,277.9,381800,303.6,304.0,277.5,277.9,381800,0.0,1.0
1999-12-30,327.0,342.4,314.8,315.9,388100,327.0,342.4,314.8,315.9,388100,0.0,1.0
1999-12-31,327.6,344.9,320.0,334.0,237400,327.6,344.9,320.0,334.0,237400,0.0,1.0
2000-01-03,327.6,327.6,327.6,327.6,285600,327.6,327.6,327.6,327.6,285600,0.0,1.0
2000-01-04,300.0,321.5,300.0,320.0,215900,300.0,321.5,300.0,320.0,215900,0.0,1.0
2000-01-05,276.8,290.5,262.0,282.5,1183500,276.8,290.5,262.0,282.5,1183500,0.0,1.0
2000-01-06,236.1,278.1,235.3,272.0,797500,236.1,278.1,235.3,272.0,797500,0.0,1.0
2000-01-07,248.4,254.5,238.0,248.4,729100,248.4,254.5,238.0,248.4,729100,0.0,1.0
2000-01-10,285.5,286.3,249.6,259.1,1143200,285.5,286.3,249.6,259.1,1143200,0.0,1.0
2000-01-11,278.4,298.0,267.3,295.1,481000,278.4,298.0,267.3,295.1,481000,0.0,1.0
2000-01-12,254.0,289.3,250.0,288.0,1011300,254.0,289.3,250.0,288.0,1011300,0.0,1.0
2000-01-13,232.8,260.5,218.4,260.4,1031300,232.8,260.5,218.4,260.4,1031300,0.0,1.0
2000-01-14,230.0,254.6,229.0,248.3,641500,230.0,254.6,229.0,248.3,641500,0.0,1.0
2000-01-18,211.5,229.1,207.5,229.1,822200,211.5,229.1,207.5,229.1,822200,0.0,1.0
2000-01-19,224.8,233.0,212.0,212.0,1367500,224.8,233.0,212.0,212.0,1367500,0.0,1.0
2000-01-20,234.0,235.8,220.0,229.5,916400,234.0,235.8,220.0,229.5,916400,0.0,1.0
2000-01-21,269.0,275.0,229.8,235.0,1232100,269.0,275.0,229.8,235.0,1232100,0.0,1.0
2000-01-24,262.1,284.4,258.6,271.9,886600,262.1,284.4,258.6,271.9,886600,0.0,1.0
2000-01-25,279.3,282.0,254.6,264.0,369800,279.3,282.0,254.6,264.0,369800,0.0,1.0
2000-01-26,277.5,288.0,274.1,278.0,596900,277.5,288.0,274.1,278.0,596900,0.0,1.0
2000-01-27,281.1,290.0,264.0,270.0,544100,281.1,290.0,264.0,270.0,544100,0.0,1.0
2000-01-28,270.1,285.1,255.0,266.1,418300,270.1,285.1,255.0,266.1,418300,0.0,1.0
2000-01-31,249.1,267.0,235.1,264.1,675900,249.1,267.0,235.1,264.1,675900,0.0,1.0
2000-02-01,239.1,256.5,235.4,255.3,328100,239.1,256.5,235.4,255.3,328100,0.0,1.0
2000-02-02,233.6,245.0,233.5,239.1,314400,233.6,245.0,233.5,239.1,314400,0.0,1.0
2000-02-03,245.4,252.0,239.9,240.0,479800,245.4,252.0,239.9,240.0,479800,0.0,1.0
2000-02-04,235.0,251.0,230.4,247.6,330200,235.0,251.0,230.4,247.6,330200,0.0,1.0
2000-02-07,228.6,233.0,216.0,230.0,1577400,228.6,233.0,216.0,230.0,1577400,0.0,1.0
2000-02-08,240.9,246.0,232.1,241.1,684000,240.9,246.0,232.1,241.1,684000,0.0,1.0
2000-02-09,234.9,244.0,233.0,241.3,672500,234.9,244.0,233.0,241.3,672500,0.0,1.0
2000-02-10,229.0,236.9,227.0,236.8,422800,229.0,236.9,227.0,236.8,422800,0.0,1.0
2000-02-11,233.1,241.0,226.1,229.1,393000,233.1,241.0,226.1,229.1,393000,0.0,1.0
2000-02-14,230.4,238.8,226.8,233.6,419000,230.4,238.8,226.8,233.6,419000,0.0,1.0
2000-02-15,222.5,233.0,217.0,231.8,380600,222.5,233.0,217.0,231.8,380600,0.0,1.0
2000-02-16,246.1,252.0,228.2,229.8,1087700,246.1,252.0,228.2,229.8,1087700,0.0,1.0
2000-02-17,252.0,253.0,235.5,246.3,702300,252.0,253.0,235.5,246.3,702300,0.0,1.0
2000-02-18,241.7,247.0,239.3,246.0,502700,241.7,247.0,239.3,246.0,502700,0.0,1.0
2000-02-22,242.1,244.0,238.4,238.6,374400,242.1,244.0,238.4,238.6,374400,0.0,1.0
2000-02-23,252.1,260.5,233.5,246.0,497000,252.1,260.5,233.5,246.0,497000,0.0,1.0
2000-02-24,274.8,275.4,253.0,253.5,739600,274.8,275.4,253.0,253.5,739600,0.0,1.0
2000-02-25,267.1,275.0,261.0,274.3,493500,267.1,275.0,261.0,274.3,493500,0.0,1.0
2000-02-28,256.8,265.4,248.3,263.4,456200,256.8,265.4,248.3,263.4,456200,0.0,1.0
2000-02-29,261.3,262.8,250.0,259.3,252100,261.3,262.8,250.0,259.3,252100,0.0,1.0
2000-03-01,278.6,285.9,259.3,259.4,688000,278.6,285.9,259.3,259.4,688000,0.0,1.0
2000-03-02,268.0,290.7,265.0,282.2,556600,268.0,290.7,265.0,282.2,556600,0.0,1.0
2000-03-03,268.4,286.6,265.9,278.3,585100,268.4,286.6,265.9,278.3,585100,0.0,1.0
2000-03-06,254.0,278.8,252.8,270.5,363500,254.0,278.8,252.8,270.5,363500,0.0,1.0
2000-03-07,262.4,268.2,255.0,260.0,585900,262.4,268.2,255.0,260.0,585900,0.0,1.0
2000-03-08,265.0,269.1,249.0,264.2,400700,265.0,269.1,249.0,264.2,400700,0.0,1.0
2000-03-09,286.0,288.0,265.2,267.9,465200,286.0,288.0,265.2,267.9,465200,0.0,1.0
2000-03-10,296.0,305.9,288.0,288.1,669100,296.0,305.9,288.0,288.1,669100,0.0,1.0
2000-03-13,284.8,302.5,273.9,274.0,453300,284.8,302.5,273.9,274.0,453300,0.0,1.0
2000-03-14,269.8,292.8,266.0,292.5,343500,269.8,292.8,266.0,292.5,343500,0.0,1.0
2000-03-15,240.3,270.2,230.2,269.6,898700,240.3,270.2,230.2,269.6,898700,0.0,1.0
2000-03-16,229.1,245.5,215.0,243.0,826100,229.1,245.5,215.0,243.0,826100,0.0,1.0
2000-03-17,218.9,237.5,218.5,227.0,550800,218.9,237.5,218.5,227.0,550800,0.0,1.0
2000-03-20,213.3,227.9,209.6,218.8,1239900,213.3,227.9,209.6,218.8,1239900,0.0,1.0
2000-03-21,197.5,208.9,189.0,208.9,1344400,197.5,208.9,189.0,208.9,1344400,0.0,1.0
2000-03-22,208.5,225.0,201.3,202.3,821000,208.5,225.0,201.3,202.3,821000,0.0,1.0
2000-03-23,201.9,215.0,199.0,210.0,633900,201.9,215.0,199.0,210.0,633900,0.0,1.0
2000-03-24,211.0,215.0,202.5,203.5,556700,211.0,215.0,202.5,203.5,556700,0.0,1.0
2000-03-27,208.7,219.5,206.1,214.3,325900,208.7,219.5,206.1,214.3,325900,0.0,1.0
2000-03-28,199.9,207.4,199.0,207.3,493200,199.9,207.4,199.0,207.3,493200,0.0,1.0
2000-03-29,170.0,199.4,168.0,199.4,1700200,170.0,199.4,168.0,199.4,1700200,0.0,1.0
2000-03-30,160.1,172.1,159.5,166.0,1395700,160.1,172.1,159.5,166.0,1395700,0.0,1.0
2000-03-31,160.8,172.1,155.0,172.1,841300,160.8,172.1,155.0,172.1,841300,0.0,1.0
2000-04-03,119.0,157.9,118.0,157.1,1812400,119.0,157.9,118.0,157.1,1812400,0.0,1.0
2000-04-04,115.5,127.8,106.0,127.0,2058700,115.5,127.8,106.0,127.0,2058700,0.0,1.0
2000-04-05,110.0,130.1,107.0,109.4,1405500,110.0,130.1,107.0,109.4,1405500,0.0,1.0
2000-04-06,135.1,136.0,115.0,117.5,2277000,135.1,136.0,115.0,117.5,2277000,0.0,1.0
2000-04-07,145.7,149.8,138.1,141.5,1293800,145.7,149.8,138.1,141.5,1293800,0.0,1.0
2000-04-10,133.3,151.6,127.3,149.9,1420900,133.3,151.6,127.3,149.9,1420900,0.0,1.0
2000-04-11,107.8,123.0,105.0,121.3,3136600,107.8,123.0,105.0,121.3,3136600,0.0,1.0
2000-04-12,92.75,111.6,92.75,110.9,2596400,92.75,111.6,92.75,110.9,2596400,0.0,1.0
2000-04-13,88.0,99.25,87.88,97.31,1587800,88.0,99.25,87.88,97.31,1587800,0.0,1.0
2000-04-14,64.88,84.75,64.0,84.5,2184500,64.88,84.75,64.0,84.5,2184500,0.0,1.0
2000-04-17,70.0,76.63,56.63,60.0,2003400,70.0,76.63,56.63,60.0,2003400,0.0,1.0
2000-04-18,91.5,95.0,67.88,74.5,1895100,91.5,95.0,67.88,74.5,1895100,0.0,1.0
2000-04-19,88.94,102.1,85.0,95.0,1564000,88.94,102.1,85.0,95.0,1564000,0.0,1.0
2000-04-20,86.94,93.56,81.25,93.0,948900,86.94,93.56,81.25,93.0,948900,0.0,1.0
2000-04-24,75.88,82.5,74.5,78.0,943100,75.88,82.5,74.5,78.0,943100,0.0,1.0
2000-04-25,73.06,82.0,70.0,82.0,2603400,73.06,82.0,70.0,82.0,2603400,0.0,1.0
2000-04-26,73.5,79.81,67.0,68.0,1799600,73.5,79.81,67.0,68.0,1799600,0.0,1.0
2000-04-27,83.13,83.75,68.0,68.06,1502400,83.13,83.75,68.0,68.06,1502400,0.0,1.0
2000-04-28,98.88,108.0,87.5,88.19,2801200,98.88,108.0,87.5,88.19,2801200,0.0,1.0
2000-05-01,103.3,113.4,100.1,105.5,2010700,103.3,113.4,100.1,105.5,2010700,0.0,1.0
2000-05-02,105.4,111.8,101.1,105.1,1608600,105.4,111.8,101.1,105.1,1608600,0.0,1.0
2000-05-03,91.88,103.2,87.33,101.1,2057600,91.88,103.2,87.33,101.1,2057600,0.0,1.0
2000-05-04,97.0,100.9,93.0,99.94,1355000,97.0,100.9,93.0,99.94,1355000,0.0,1.0
2000-05-05,97.06,103.0,94.0,94.94,846400,97.06,103.0,94.0,94.94,846400,0.0,1.0
2000-05-08,86.63,96.88,86.38,96.75,867700,86.63,96.88,86.38,96.75,867700,0.0,1.0
2000-05-09,83.25,91.38,82.75,90.66,1300800,83.25,91.38,82.75,90.66,1300800,0.0,1.0
2000-05-10,77.38,87.06,73.69,80.25,1342500,77.38,87.06,73.69,80.25,1342500,0.0,1.0
2000-05-11,73.2,83.0,72.0,82.75,1488800,73.2,83.0,72.0,82.75,1488800,0.0,1.0
2000-05-12,70.5,78.5,69.88,77.0,1602000,70.5,78.5,69.88,77.0,1602000,0.0,1.0
2000-05-15,74.75,75.0,67.75,72.0,1559200,74.75,75.0,67.75,72.0,1559200,0.0,1.0
2000-05-16,76.06,81.0,72.0,79.75,1652600,76.06,81.0,72.0,79.75,1652600,0.0,1.0
2000-05-17,77.0,82.0,74.06,74.69,1398200,77.0,82.0,74.06,74.69,1398200,0.0,1.0
2000-05-18,75.56,80.19,74.44,79.75,806100,75.56,80.19,74.44,79.75,806100,0.0,1.0
2000-05-19,71.94,74.94,70.0,74.0,852300,71.94,74.94,70.0,74.0,852300,0.0,1.0
2000-05-22,69.38,74.0,61.5,74.0,1274700,69.38,74.0,61.5,74.0,1274700,0.0,1.0
2000-05-23,67.75,71.0,65.5,67.31,1333600,67.75,71.0,65.5,67.31,1333600,0.0,1.0
2000-05-24,66.44,69.25,60.94,67.81,1520000,66.44,69.25,60.94,67.81,1520000,0.0,1.0
2000-05-25,62.44,71.56,62.0,69.56,861800,62.44,71.56,62.0,69.56,861800,0.0,1.0
2000-05-26,59.94,64.0,58.88,64.0,666700,59.94,64.0,58.88,64.0,666700,0.0,1.0
2000-05-30,75.0,76.0,61.75,63.25,1787200,75.0,76.0,61.75,63.25,1787200,0.0,1.0
2000-05-31,71.13,77.06,71.0,72.47,1696600,71.13,77.06,71.0,72.47,1696600,0.0,1.0
2000-06-01,73.88,76.0,71.5,74.63,1412700,73.88,76.0,71.5,74.63,1412700,0.0,1.0
2000-06-02,89.0,91.0,79.5,80.13,3279800,89.0,91.0,79.5,80.13,3279800,0.0,1.0
2000-06-05,95.06,99.75,85.5,85.63,2892600,95.06,99.75,85.5,85.63,2892600,0.0,1.0
2000-06-06,87.56,102.0,86.5,97.56,2228800,87.56,102.0,86.5,97.56,2228800,0.0,1.0
2000-06-07,85.5,92.0,83.88,89.19,1824800,85.5,92.0,83.88,89.19,1824800,0.0,1.0
2000-06-08,90.56,91.5,87.0,90.25,1311100,90.56,91.5,87.0,90.25,1311100,0.0,1.0
2000-06-09,98.0,100.0,93.0,96.06,1612000,98.0,100.0,93.0,96.06,1612000,0.0,1.0
2000-06-12,88.63,93.94,88.0,93.94,1715100,88.63,93.94,88.0,93.94,1715100,0.0,1.0
2000-06-13,98.0,98.06,81.0,88.75,3002100,98.0,98.06,81.0,88.75,3002100,0.0,1.0
2000-06-14,93.94,100.8,92.38,96.44,3123100,93.94,100.8,92.38,96.44,3123100,0.0,1.0
2000-06-15,91.25,95.5,91.0,93.25,1597300,91.25,95.5,91.0,93.25,1597300,0.0,1.0
2000-06-16,88.0,95.0,87.88,92.75,1540900,88.0,95.0,87.88,92.75,1540900,0.0,1.0
2000-06-19,92.75,93.63,87.88,87.88,1359200,92.75,93.63,87.88,87.88,1359200,0.0,1.0
2000-06-20,94.0,96.75,90.5,94.81,2130900,94.0,96.75,90.5,94.81,2130900,0.0,1.0
2000-06-21,115.4,115.8,97.0,98.0,9643100,115.4,115.8,97.0,98.0,9643100,0.0,1.0
2000-06-22,107.6,118.4,107.5,118.3,2986800,107.6,118.4,107.5,118.3,2986800,0.0,1.0
2000-06-23,102.5,109.0,100.0,107.8,1420700,102.5,109.0,100.0,107.8,1420700,0.0,1.0
2000-06-26,119.3,120.0,102.5,105.0,3564400,119.3,120.0,102.5,105.0,3564400,0.0,1.0
2000-06-27,116.3,119.0,114.0,116.8,1782500,116.3,119.0,114.0,116.8,1782500,0.0,1.0
2000-06-28,112.5,119.0,109.0,116.3,2361000,112.5,119.0,109.0,116.3,2361000,0.0,1.0
2000-06-29,109.1,116.2,107.0,110.0,2089200,109.1,116.2,107.0,110.0,2089200,0.0,1.0
2000-06-30,118.7,119.0,108.3,109.8,1769300,118.7,119.0,108.3,109.8,1769300,0.0,1.0
2000-07-03,126.5,127.8,118.8,118.8,1635700,126.5,127.8,118.8,118.8,1635700,0.0,1.0
2000-07-05,115.2,128.5,115.0,122.1,1751300,115.2,128.5,115.0,122.1,1751300,0.0,1.0
2000-07-06,110.7,118.0,106.5,117.5,1943000,110.7,118.0,106.5,117.5,1943000,0.0,1.0
2000-07-07,113.8,119.5,112.8,112.8,1225900,113.8,119.5,112.8,112.8,1225900,0.0,1.0
2000-07-10,114.9,117.5,110.4,114.0,1146900,114.9,117.5,110.4,114.0,1146900,0.0,1.0
2000-07-11,107.1,118.8,106.9,114.7,1260400,107.1,118.8,106.9,114.7,1260400,0.0,1.0
2000-07-12,113.5,114.3,110.1,111.9,1391400,113.5,114.3,110.1,111.9,1391400,0.0,1.0
2000-07-13,127.1,129.2,115.8,117.8,2957900,127.1,129.2,115.8,117.8,2957900,0.0,1.0
2000-07-14,126.0,132.9,122.5,129.4,1849800,126.0,132.9,122.5,129.4,1849800,0.0,1.0
2000-07-17,124.7,127.7,121.5,125.6,924900,124.7,127.7,121.5,125.6,924900,0.0,1.0
2000-07-18,122.0,126.5,116.9,122.8,1173000,122.0,126.5,116.9,122.8,1173000,0.0,1.0
2000-07-19,121.0,126.6,120.4,121.7,1345000,121.0,126.6,120.4,121.7,1345000,0.0,1.0
2000-07-20,125.4,129.4,121.0,122.5,1099700,125.4,129.4,121.0,122.5,1099700,0.0,1.0
2000-07-21,117.0,125.5,117.0,124.9,1096900,117.0,125.5,117.0,124.9,1096900,0.0,1.0
2000-07-24,107.9,117.5,107.5,117.5,1976400,107.9,117.5,107.5,117.5,1976400,0.0,1.0
2000-07-25,85.0,98.75,84.63,98.63,6955500,85.0,98.75,84.63,98.63,6955500,0.0,1.0
2000-07-26,84.69,87.44,74.0,80.19,5709600,84.69,87.44,74.0,80.19,5709600,0.0,1.0
2000-07-27,78.13,84.63,77.38,82.5,1236800,78.13,84.63,77.38,82.5,1236800,0.0,1.0
2000-07-28,77.94,81.0,72.5,80.13,1331600,77.94,81.0,72.5,80.13,1331600,0.0,1.0
2000-07-31,78.86,83.0,74.0,80.06,1799100,78.86,83.0,74.0,80.06,1799100,0.0,1.0
2000-08-01,71.25,79.75,71.19,79.06,1497600,71.25,79.75,71.19,79.06,1497600,0.0,1.0
2000-08-02,68.63,73.75,66.5,71.19,1863600,68.63,73.75,66.5,71.19,1863600,0.0,1.0
2000-08-03,75.0,76.0,65.06,65.13,2098000,75.0,76.0,65.06,65.13,2098000,0.0,1.0
2000-08-04,77.38,80.13,75.13,78.63,1358400,77.38,80.13,75.13,78.63,1358400,0.0,1.0
2000-08-07,76.69,81.0,75.88,78.5,907500,76.69,81.0,75.88,78.5,907500,0.0,1.0
2000-08-08,74.06,78.88,73.88,77.0,1236100,74.06,78.88,73.88,77.0,1236100,0.0,1.0
2000-08-09,71.38,77.0,71.38,77.0,890500,71.38,77.0,71.38,77.0,890500,0.0,1.0
2000-08-10,66.5,72.5,66.0,71.25,1671800,66.5,72.5,66.0,71.25,1671800,0.0,1.0
2000-08-11,63.44,66.0,60.69,65.94,3678000,63.44,66.0,60.69,65.94,3678000,0.0,1.0
2000-08-14,71.38,73.44,63.63,65.13,2869600,71.38,73.44,63.63,65.13,2869600,0.0,1.0
2000-08-15,75.06,77.5,70.44,70.5,2728800,75.06,77.5,70.44,70.5,2728800,0.0,1.0
2000-08-16,76.5,78.5,75.06,75.88,1265000,76.5,78.5,75.06,75.88,1265000,0.0,1.0
2000-08-17,75.13,77.38,74.56,74.75,1007800,75.13,77.38,74.56,74.75,1007800,0.0,1.0
2000-08-18,78.94,79.75,76.44,76.44,1699300,78.94,79.75,76.44,76.44,1699300,0.0,1.0
2000-08-21,76.0,80.44,75.75,80.38,788400,76.0,80.44,75.75,80.38,788400,0.0,1.0
2000-08-22,71.63,77.19,71.38,77.19,2000700,71.63,77.19,71.38,77.19,2000700,0.0,1.0
2000-08-23,69.31,71.0,68.5,70.94,1435800,69.31,71.0,68.5,70.94,1435800,0.0,1.0
2000-08-24,65.19,66.0,63.88,66.0,4710300,65.19,66.0,63.88,66.0,4710300,0.0,1.0
2000-08-25,70.06,70.88,64.88,65.38,3072100,70.06,70.88,64.88,65.38,3072100,0.0,1.0
2000-08-28,67.0,70.63,65.0,70.63,2300600,67.0,70.63,65.0,70.63,2300600,0.0,1.0
2000-08-29,66.31,68.88,65.5,67.25,1430000,66.31,68.88,65.5,67.25,1430000,0.0,1.0
2000-08-30,72.5,74.75,66.75,66.88,2762700,72.5,74.75,66.75,66.88,2762700,0.0,1.0
2000-08-31,75.56,77.31,71.0,74.0,3741400,75.56,77.31,71.0,74.0,3741400,0.0,1.0
2000-09-01,72.19,76.75,70.88,76.31,1963200,72.19,76.75,70.88,76.31,1963200,0.0,1.0
2000-09-05,67.88,72.19,67.31,72.13,1532400,67.88,72.19,67.31,72.13,1532400,0.0,1.0
2000-09-06,69.13,72.75,67.44,67.44,1929900,69.13,72.75,67.44,67.44,1929900,0.0,1.0
2000-09-07,70.0,72.25,68.0,69.75,1219100,70.0,72.25,68.0,69.75,1219100,0.0,1.0
2000-09-08,67.5,69.56,66.88,69.56,1321600,67.5,69.56,66.88,69.56,1321600,0.0,1.0
2000-09-11,62.69,67.5,62.69,64.44,2754100,62.69,67.5,62.69,64.44,2754100,0.0,1.0
2000-09-12,61.69,67.56,60.56,63.81,3879500,61.69,67.56,60.56,63.81,3879500,0.0,1.0
2000-09-13,63.31,65.88,60.25,60.25,3211100,63.31,65.88,60.25,60.25,3211100,0.0,1.0
2000-09-14,63.94,67.75,62.19,65.69,2695900,63.94,67.75,62.19,65.69,2695900,0.0,1.0
2000-09-15,61.13,65.25,60.25,64.5,2690300,61.13,65.25,60.25,64.5,2690300,0.0,1.0
2000-09-18,59.88,62.63,57.75,60.75,1957700,59.88,62.63,57.75,60.75,1957700,0.0,1.0
2000-09-19,61.94,62.44,60.06,61.0,1649700,61.94,62.44,60.06,61.0,1649700,0.0,1.0
2000-09-20,60.63,63.5,58.5,61.94,1365700,60.63,63.5,58.5,61.94,1365700,0.0,1.0
2000-09-21,58.63,59.94,58.5,59.75,2265000,58.63,59.94,58.5,59.75,2265000,0.0,1.0
2000-09-22,56.25,58.5,54.0,56.63,1810000,56.25,58.5,54.0,56.63,1810000,0.0,1.0
2000-09-25,56.13,60.13,56.0,59.38,2272600,56.13,60.13,56.0,59.38,2272600,0.0,1.0
2000-09-26,57.38,59.5,55.0,57.0,1958800,57.38,59.5,55.0,57.0,1958800,0.0,1.0
2000-09-27,50.5,59.25,48.5,58.75,3394700,50.5,59.25,48.5,58.75,3394700,0.0,1.0
2000-09-28,48.88,51.75,45.5,49.0,2721700,48.88,51.75,45.5,49.0,2721700,0.0,1.0
2000-09-29,52.52,55.0,48.75,49.88,2824700,52.52,55.0,48.75,49.88,2824700,0.0,1.0
2000-10-02,46.88,53.75,46.56,53.13,2196100,46.88,53.75,46.56,53.13,2196100,0.0,1.0
2000-10-03,44.0,49.75,43.88,48.75,2379000,44.0,49.75,43.88,48.75,2379000,0.0,1.0
2000-10-04,45.48,46.56,42.56,44.38,2589500,45.48,46.56,42.56,44.38,2589500,0.0,1.0
2000-10-05,39.69,45.44,38.5,44.81,3113800,39.69,45.44,38.5,44.81,3113800,0.0,1.0
2000-10-06,36.19,40.38,35.0,39.75,3562800,36.19,40.38,35.0,39.75,3562800,0.0,1.0
2000-10-09,43.94,44.31,35.5,36.31,4383500,43.94,44.31,35.5,36.31,4383500,0.0,1.0
2000-10-10,41.75,48.75,39.88,44.88,6694500,41.75,48.75,39.88,44.88,6694500,0.0,1.0
2000-10-11,45.56,46.81,38.75,38.81,3590300,45.56,46.81,38.75,38.81,3590300,0.0,1.0
2000-10-12,41.88,48.0,41.25,47.75,2880400,41.88,48.0,41.25,47.75,2880400,0.0,1.0
2000-10-13,49.0,49.13,41.31,41.75,2440400,49.0,49.13,41.31,41.75,2440400,0.0,1.0
2000-10-16,52.88,58.5,49.5,50.31,4172900,52.88,58.5,49.5,50.31,4172900,0.0,1.0
2000-10-17,49.13,57.5,45.56,55.75,4311300,49.13,57.5,45.56,55.75,4311300,0.0,1.0
2000-10-18,40.38,48.5,40.31,45.06,5146800,40.38,48.5,40.31,45.06,5146800,0.0,1.0
2000-10-19,52.8,53.63,45.75,48.0,5611500,52.8,53.63,45.75,48.0,5611500,0.0,1.0
2000-10-20,56.38,60.0,53.13,53.38,4829900,56.38,60.0,53.13,53.38,4829900,0.0,1.0
2000-10-23,55.75,57.0,53.19,57.0,2394100,55.75,57.0,53.19,57.0,2394100,0.0,1.0
2000-10-24,53.0,59.0,51.94,55.38,2448700,53.0,59.0,51.94,55.38,2448700,0.0,1.0
2000-10-25,50.38,56.0,49.75,51.5,2596200,50.38,56.0,49.75,51.5,2596200,0.0,1.0
2000-10-26,49.0,52.5,45.5,50.97,1972800,49.0,52.5,45.5,50.97,1972800,0.0,1.0
2000-10-27,48.69,51.13,46.5,50.5,1501100,48.69,51.13,46.5,50.5,1501100,0.0,1.0
2000-10-30,47.25,53.38,46.5,48.69,1975600,47.25,53.38,46.5,48.69,1975600,0.0,1.0
2000-10-31,51.0,53.0,46.25,49.13,3341700,51.0,53.0,46.25,49.13,3341700,0.0,1.0
2000-11-01,50.31,52.13,49.25,49.81,2618300,50.31,52.13,49.25,49.81,2618300,0.0,1.0
2000-11-02,52.06,53.38,50.5,51.75,2491100,52.06,53.38,50.5,51.75,2491100,0.0,1.0
2000-11-03,53.94,54.63,50.88,54.06,2573600,53.94,54.63,50.88,54.06,2573600,0.0,1.0
2000-11-06,56.5,57.5,52.88,55.0,2230000,56.5,57.5,52.88,55.0,2230000,0.0,1.0
2000-11-07,57.75,58.73,55.5,56.38,2778600,57.75,58.73,55.5,56.38,2778600,0.0,1.0
2000-11-08,52.0,58.13,51.88,58.06,2160900,52.0,58.13,51.88,58.06,2160900,0.0,1.0
2000-11-09,50.88,52.25,48.5,50.19,2058700,50.88,52.25,48.5,50.19,2058700,0.0,1.0
2000-11-10,49.13,53.0,48.25,49.0,1756900,49.13,53.0,48.25,49.0,1756900,0.0,1.0
2000-11-13,45.88,49.13,42.0,47.38,1902400,45.88,49.13,42.0,47.38,1902400,0.0,1.0
2000-11-14,48.81,51.0,48.0,49.19,1392200,48.81,51.0,48.0,49.19,1392200,0.0,1.0
2000-11-15,47.06,50.3,47.06,49.56,1272500,47.06,50.3,47.06,49.56,1272500,0.0,1.0
2000-11-16,42.06,48.0,42.0,46.88,1992200,42.06,48.0,42.0,46.88,1992200,0.0,1.0
2000-11-17,41.25,45.94,40.5,44.0,3528900,41.25,45.94,40.5,44.0,3528900,0.0,1.0
2000-11-20,37.56,40.63,35.69,40.38,2914800,37.56,40.63,35.69,40.38,2914800,0.0,1.0
2000-11-21,36.06,39.13,35.75,38.13,2396500,36.06,39.13,35.75,38.13,2396500,0.0,1.0
2000-11-22,32.13,36.75,31.31,35.94,5349900,32.13,36.75,31.31,35.94,5349900,0.0,1.0
2000-11-24,35.06,35.94,32.81,33.88,1344100,35.06,35.94,32.81,33.88,1344100,0.0,1.0
2000-11-27,35.25,38.0,34.19,37.06,2641000,35.25,38.0,34.19,37.06,2641000,0.0,1.0
2000-11-28,30.38,36.0,29.75,34.38,2359500,30.38,36.0,29.75,34.38,2359500,0.0,1.0
2000-11-29,30.94,33.63,28.5,30.06,3897400,30.94,33.63,28.5,30.06,3897400,0.0,1.0
2000-11-30,28.75,30.0,26.75,27.63,4375500,28.75,30.0,26.75,27.63,4375500,0.0,1.0
2000-12-01,27.0,30.88,26.69,30.31,2985800,27.0,30.88,26.69,30.31,2985800,0.0,1.0
2000-12-04,26.31,28.06,26.0,27.56,2620900,26.31,28.06,26.0,27.56,2620900,0.0,1.0
2000-12-05,37.5,37.63,26.56,27.81,6298600,37.5,37.63,26.56,27.81,6298600,0.0,1.0
2000-12-06,32.38,36.25,32.0,36.0,4135400,32.38,36.25,32.0,36.0,4135400,0.0,1.0
2000-12-07,29.89,31.0,28.0,30.94,3809400,29.89,31.0,28.0,30.94,3809400,0.0,1.0
2000-12-08,34.25,35.5,32.38,34.56,2626800,34.25,35.5,32.38,34.56,2626800,0.0,1.0
2000-12-11,38.63,40.13,34.0,35.56,3796100,38.63,40.13,34.0,35.56,3796100,0.0,1.0
2000-12-12,39.44,41.0,37.5,37.94,2173600,39.44,41.0,37.5,37.94,2173600,0.0,1.0
2000-12-13,34.25,42.5,34.0,41.81,3604200,34.25,42.5,34.0,41.81,3604200,0.0,1.0
2000-12-14,32.63,35.88,31.31,34.75,3501800,32.63,35.88,31.31,34.75,3501800,0.0,1.0
2000-12-15,33.31,34.25,30.88,31.19,2366100,33.31,34.25,30.88,31.19,2366100,0.0,1.0
2000-12-18,31.0,34.63,28.75,34.63,2912400,31.0,34.63,28.75,34.63,2912400,0.0,1.0
2000-12-19,28.0,33.0,27.25,30.19,2914500,28.0,33.0,27.25,30.19,2914500,0.0,1.0
2000-12-20,23.94,26.5,22.63,26.0,4484400,23.94,26.5,22.63,26.0,4484400,0.0,1.0
2000-12-21,21.19,24.13,18.06,23.5,5748800,21.19,24.13,18.06,23.5,5748800,0.0,1.0
2000-12-22,23.56,25.13,21.5,21.5,5273000,23.56,25.13,21.5,21.5,5273000,0.0,1.0
2000-12-26,23.56,23.56,23.56,23.56,2960800,23.56,23.56,23.56,23.56,2960800,0.0,1.0
2000-12-27,24.94,25.88,23.5,23.69,1900200,24.94,25.88,23.5,23.69,1900200,0.0,1.0
2000-12-28,23.88,26.88,21.75,24.63,3706900,23.88,26.88,21.75,24.63,3706900,0.0,1.0
2000-12-29,21.06,25.81,20.25,24.0,5117200,21.06,25.81,20.25,24.0,5117200,0.0,1.0
2001-01-02,19.75,22.38,18.0,22.0,3880400,19.75,22.38,18.0,22.0,3880400,0.0,1.0
2001-01-03,24.25,25.5,19.63,19.88,4693200,24.25,25.5,19.63,19.88,4693200,0.0,1.0
2001-01-04,20.88,25.5,20.69,24.25,6062100,20.88,25.5,20.69,24.25,6062100,0.0,1.0
2001-01-05,19.44,21.38,18.94,21.38,3044500,19.44,21.38,18.94,21.38,3044500,0.0,1.0
2001-01-08,18.63,20.25,17.69,19.06,2117600,18.63,20.25,17.69,19.06,2117600,0.0,1.0
2001-01-09,20.56,21.56,19.25,19.38,2544700,20.56,21.56,19.25,19.38,2544700,0.0,1.0
2001-01-10,22.13,22.63,19.0,19.0,3434500,22.13,22.63,19.0,19.0,3434500,0.0,1.0
2001-01-11,24.5,25.06,20.25,20.81,4020000,24.5,25.06,20.25,20.81,4020000,0.0,1.0
2001-01-12,27.44,28.25,24.56,24.81,5090400,27.44,28.25,24.56,24.81,5090400,0.0,1.0
2001-01-16,31.69,31.88,25.63,27.56,3420100,31.69,31.88,25.63,27.56,3420100,0.0,1.0
2001-01-17,32.38,35.0,32.0,33.0,4315700,32.38,35.0,32.0,33.0,4315700,0.0,1.0
2001-01-18,31.25,32.5,30.0,32.38,1966400,31.25,32.5,30.0,32.38,1966400,0.0,1.0
2001-01-19,30.0,32.5,28.5,32.31,2621200,30.0,32.5,28.5,32.31,2621200,0.0,1.0
2001-01-22,28.5,29.73,26.63,29.0,3177100,28.5,29.73,26.63,29.0,3177100,0.0,1.0
2001-01-23,32.13,35.5,27.63,28.41,6733800,32.13,35.5,27.63,28.41,6733800,0.0,1.0
2001-01-24,35.38,37.44,32.31,33.5,7461100,35.38,37.44,32.31,33.5,7461100,0.0,1.0
2001-01-25,29.63,37.25,29.5,37.25,10758000,29.63,37.25,29.5,37.25,10758000,0.0,1.0
2001-01-26,29.75,31.13,27.5,28.81,6098800,29.75,31.13,27.5,28.81,6098800,0.0,1.0
2001-01-29,31.81,33.31,30.25,32.38,5069500,31.81,33.31,30.25,32.38,5069500,0.0,1.0
2001-01-30,30.69,32.13,29.75,32.13,3729400,30.69,32.13,29.75,32.13,3729400,0.0,1.0
2001-01-31,29.06,31.13,28.94,30.94,3340300,29.06,31.13,28.94,30.94,3340300,0.0,1.0
2001-02-01,27.63,28.81,27.06,28.69,2704800,27.63,28.81,27.06,28.69,2704800,0.0,1.0
2001-02-02,25.75,28.75,25.75,27.44,2191300,25.75,28.75,25.75,27.44,2191300,0.0,1.0
2001-02-05,24.88,26.44,24.06,25.25,1850500,24.88,26.44,24.06,25.25,1850500,0.0,1.0
2001-02-06,25.81,26.69,24.5,24.63,2227700,25.81,26.69,24.5,24.63,2227700,0.0,1.0
2001-02-07,25.25,25.69,22.94,25.5,2394500,25.25,25.69,22.94,25.5,2394500,0.0,1.0
2001-02-08,25.63,27.38,25.25,25.5,2269800,25.63,27.38,25.25,25.5,2269800,0.0,1.0
2001-02-09,24.44,25.75,23.63,25.56,1762600,24.44,25.75,23.63,25.56,1762600,0.0,1.0
2001-02-12,24.94,25.63,23.25,24.13,1372600,24.94,25.63,23.25,24.13,1372600,0.0,1.0
2001-02-13,22.94,25.38,22.69,25.25,2094500,22.94,25.38,22.69,25.25,2094500,0.0,1.0
2001-02-14,21.75,23.06,20.75,22.94,4049200,21.75,23.06,20.75,22.94,4049200,0.0,1.0
2001-02-15,23.31,25.56,23.13,23.25,3918700,23.31,25.56,23.13,23.25,3918700,0.0,1.0
2001-02-16,21.25,22.63,21.06,22.06,2651700,21.25,22.63,21.06,22.06,2651700,0.0,1.0
2001-02-20,19.8,21.63,19.13,21.63,1912300,19.8,21.63,19.13,21.63,1912300,0.0,1.0
2001-02-21,17.94,20.44,17.5,19.44,2443000,17.94,20.44,17.5,19.44,2443000,0.0,1.0
2001-02-22,17.0,18.31,16.13,18.25,3399700,17.0,18.31,16.13,18.25,3399700,0.0,1.0
2001-02-23,19.19,19.63,16.25,16.56,2531900,19.19,19.63,16.25,16.56,2531900,0.0,1.0
2001-02-26,20.06,20.63,18.56,20.0,1883000,20.06,20.63,18.56,20.0,1883000,0.0,1.0
2001-02-27,17.81,19.5,17.5,19.31,2287900,17.81,19.5,17.5,19.31,2287900,0.0,1.0
2001-02-28,16.94,18.56,16.25,18.13,1672500,16.94,18.56,16.25,18.13,1672500,0.0,1.0
2001-03-01,17.0,17.13,15.19,16.5,1772400,17.0,17.13,15.19,16.5,1772400,0.0,1.0
2001-03-02,14.81,16.63,14.56,16.5,2376000,14.81,16.63,14.56,16.5,2376000,0.0,1.0
2001-03-05,13.25,15.13,13.25,15.0,2755600,13.25,15.13,13.25,15.0,2755600,0.0,1.0
2001-03-06,12.56,13.91,12.25,13.88,5782900,12.56,13.91,12.25,13.88,5782900,0.0,1.0
2001-03-07,12.31,12.94,11.63,12.81,3850500,12.31,12.94,11.63,12.81,3850500,0.0,1.0
2001-03-08,10.94,12.06,10.5,12.0,2304800,10.94,12.06,10.5,12.0,2304800,0.0,1.0
2001-03-09,11.13,11.5,10.19,10.44,3232900,11.13,11.5,10.19,10.44,3232900,0.0,1.0
2001-03-12,10.44,11.63,10.44,10.56,3650400,10.44,11.63,10.44,10.56,3650400,0.0,1.0
2001-03-13,11.44,11.88,10.38,10.44,3538700,11.44,11.88,10.38,10.44,3538700,0.0,1.0
2001-03-14,11.25,12.5,10.75,10.88,3362100,11.25,12.5,10.75,10.88,3362100,0.0,1.0
2001-03-15,9.313,12.13,9.266,11.88,2859500,9.313,12.13,9.266,11.88,2859500,0.0,1.0
2001-03-16,8.219,9.625,7.813,9.531,3485800,8.219,9.625,7.813,9.531,3485800,0.0,1.0
2001-03-19,9.469,9.844,7.25,8.438,4271100,9.469,9.844,7.25,8.438,4271100,0.0,1.0
2001-03-20,8.875,10.5,8.625,9.75,5177900,8.875,10.5,8.625,9.75,5177900,0.0,1.0
2001-03-21,8.344,9.125,8.0,8.875,2028900,8.344,9.125,8.0,8.875,2028900,0.0,1.0
2001-03-22,8.688,8.75,7.219,8.375,3890400,8.688,8.75,7.219,8.375,3890400,0.0,1.0
2001-03-23,8.531,9.344,7.875,9.094,2398500,8.531,9.344,7.875,9.094,2398500,0.0,1.0
2001-03-26,9.406,10.09,8.5,9.281,2198700,9.406,10.09,8.5,9.281,2198700,0.0,1.0
2001-03-27,9.0,9.625,8.813,9.438,1379600,9.0,9.625,8.813,9.438,1379600,0.0,1.0
2001-03-28,8.219,8.719,7.5,8.703,1925700,8.219,8.719,7.5,8.703,1925700,0.0,1.0
2001-03-29,8.25,8.531,7.5,8.0,2191200,8.25,8.531,7.5,8.0,2191200,0.0,1.0
2001-03-30,8.563,8.625,7.75,8.25,1625100,8.563,8.625,7.75,8.25,1625100,0.0,1.0
2001-04-02,7.438,8.625,7.375,8.219,1327500,7.438,8.625,7.375,8.219,1327500,0.0,1.0
2001-04-03,5.813,7.375,5.5,7.0,2773100,5.813,7.375,5.5,7.0,2773100,0.0,1.0
2001-04-04,6.0,6.375,5.625,5.938,3308200,6.0,6.375,5.625,5.938,3308200,0.0,1.0
2001-04-05,7.5,7.625,5.5,5.938,6867100,7.5,7.625,5.5,5.938,6867100,0.0,1.0
2001-04-06,7.219,7.984,6.75,7.281,3080000,7.219,7.984,6.75,7.281,3080000,0.0,1.0
2001-04-09,7.13,7.56,6.95,7.56,2042700,7.13,7.56,6.95,7.56,2042700,0.0,1.0
2001-04-10,8.67,8.84,7.25,7.28,2691900,8.67,8.84,7.25,7.28,2691900,0.0,1.0
2001-04-11,8.35,9.65,8.09,9.195,1968900,8.35,9.65,8.09,9.195,1968900,0.0,1.0
2001-04-12,9.06,9.18,8.3,8.39,1186000,9.06,9.18,8.3,8.39,1186000,0.0,1.0
2001-04-16,8.4,9.07,8.2,8.87,1138300,8.4,9.07,8.2,8.87,1138300,0.0,1.0
2001-04-17,8.55,8.9,8.08,8.2,1459300,8.55,8.9,8.08,8.2,1459300,0.0,1.0
2001-04-18,9.04,10.62,8.74,9.36,4801600,9.04,10.62,8.74,9.36,4801600,0.0,1.0
2001-04-19,12.6,12.65,10.21,11.05,7029700,12.6,12.65,10.21,11.05,7029700,0.0,1.0
2001-04-20,10.21,12.54,9.75,12.02,11505100,10.21,12.54,9.75,12.02,11505100,0.0,1.0
2001-04-23,9.14,10.04,8.8,9.97,3613400,9.14,10.04,8.8,9.97,3613400,0.0,1.0
2001-04-24,9.24,9.7,9.1,9.48,2784900,9.24,9.7,9.1,9.48,2784900,0.0,1.0
2001-04-25,7.97,9.0,7.91,8.99,4924800,7.97,9.0,7.91,8.99,4924800,0.0,1.0
2001-04-26,7.0,8.29,7.0,8.29,4697000,7.0,8.29,7.0,8.29,4697000,0.0,1.0
2001-04-27,7.91,8.0,7.25,7.55,2135200,7.91,8.0,7.25,7.55,2135200,0.0,1.0
2001-04-30,9.45,9.6,8.4,8.8,4585900,9.45,9.6,8.4,8.8,4585900,0.0,1.0
2001-05-01,9.08,9.61,8.85,9.58,2522800,9.08,9.61,8.85,9.58,2522800,0.0,1.0
2001-05-02,11.46,12.0,9.23,9.53,7527700,11.46,12.0,9.23,9.53,7527700,0.0,1.0
2001-05-03,10.14,11.82,10.05,10.77,5055900,10.14,11.82,10.05,10.77,5055900,0.0,1.0
2001-05-04,10.56,10.98,9.22,9.65,4087300,10.56,10.98,9.22,9.65,4087300,0.0,1.0
2001-05-07,9.99,10.99,9.9,10.7,2512500,9.99,10.99,9.9,10.7,2512500,0.0,1.0
2001-05-08,10.33,10.73,9.9,10.6,2364800,10.33,10.73,9.9,10.6,2364800,0.0,1.0
2001-05-09,10.07,10.18,9.6,9.97,2551400,10.07,10.18,9.6,9.97,2551400,0.0,1.0
2001-05-10,9.57,10.45,9.53,10.39,3372700,9.57,10.45,9.53,10.39,3372700,0.0,1.0
2001-05-11,9.34,9.68,8.9,9.67,1957800,9.34,9.68,8.9,9.67,1957800,0.0,1.0
2001-05-14,8.9,9.39,8.81,8.86,1681000,8.9,9.39,8.81,8.86,1681000,0.0,1.0
2001-05-15,9.16,9.98,8.8,8.94,3645500,9.16,9.98,8.8,8.94,3645500,0.0,1.0
2001-05-16,9.96,10.14,8.93,9.02,2364700,9.96,10.14,8.93,9.02,2364700,0.0,1.0
2001-05-17,10.29,10.68,10.1,10.12,2819500,10.29,10.68,10.1,10.12,2819500,0.0,1.0
2001-05-18,10.01,10.33,9.83,10.17,2004900,10.01,10.33,9.83,10.17,2004900,0.0,1.0
2001-05-21,10.9,11.2,10.2,10.34,3219000,10.9,11.2,10.2,10.34,3219000,0.0,1.0
2001-05-22,12.81,13.34,11.05,11.24,6374900,12.81,13.34,11.05,11.24,6374900,0.0,1.0
2001-05-23,11.26,12.85,11.26,12.85,3262000,11.26,12.85,11.26,12.85,3262000,0.0,1.0
2001-05-24,11.93,12.13,11.2,11.34,3278100,11.93,12.13,11.2,11.34,3278100,0.0,1.0
2001-05-25,10.95,11.81,10.95,11.79,2690500,10.95,11.81,10.95,11.79,2690500,0.0,1.0
2001-05-29,11.13,12.65,11.01,12.51,5732800,11.13,12.65,11.01,12.51,5732800,0.0,1.0
2001-05-30,10.05,10.65,9.91,10.4,3015800,10.05,10.65,9.91,10.4,3015800,0.0,1.0
2001-05-31,10.33,10.8,10.06,10.07,2214200,10.33,10.8,10.06,10.07,2214200,0.0,1.0
2001-06-01,10.35,10.82,10.06,10.75,4029200,10.35,10.82,10.06,10.75,4029200,0.0,1.0
2001-06-04,10.15,10.56,10.1,10.4,1002900,10.15,10.56,10.1,10.4,1002900,0.0,1.0
2001-06-05,10.13,10.19,9.71,10.16,3428500,10.13,10.19,9.71,10.16,3428500,0.0,1.0
2001-06-06,10.05,10.4,9.87,10.33,2492900,10.05,10.4,9.87,10.33,2492900,0.0,1.0
2001-06-07,9.64,10.0,9.3,10.0,1852700,9.64,10.0,9.3,10.0,1852700,0.0,1.0
2001-06-08,9.25,9.64,9.25,9.64,962000,9.25,9.64,9.25,9.64,962000,0.0,1.0
2001-06-11,9.12,9.7,9.02,9.7,2688500,9.12,9.7,9.02,9.7,2688500,0.0,1.0
2001-06-12,9.15,9.42,8.52,8.99,2322500,9.15,9.42,8.52,8.99,2322500,0.0,1.0
2001-06-13,8.53,9.2,8.5,9.18,1385600,8.53,9.2,8.5,9.18,1385600,0.0,1.0
2001-06-14,7.6,8.5,7.54,8.39,2341500,7.6,8.5,7.54,8.39,2341500,0.0,1.0
2001-06-15,7.51,7.94,7.0,7.38,2263000,7.51,7.94,7.0,7.38,2263000,0.0,1.0
2001-06-18,6.72,8.1,6.6,8.1,3017600,6.72,8.1,6.6,8.1,3017600,0.0,1.0
2001-06-19,6.35,7.46,6.05,7.18,3893700,6.35,7.46,6.05,7.18,3893700,0.0,1.0
2001-06-20,6.98,7.0,6.05,6.14,3072000,6.98,7.0,6.05,6.14,3072000,0.0,1.0
2001-06-21,6.94,7.18,6.54,7.0,2266400,6.94,7.18,6.54,7.0,2266400,0.0,1.0
2001-06-22,6.81,7.19,6.7,7.01,1991100,6.81,7.19,6.7,7.01,1991100,0.0,1.0
2001-06-25,7.31,7.41,6.95,7.03,1853600,7.31,7.41,6.95,7.03,1853600,0.0,1.0
2001-06-26,7.41,8.03,7.0,7.115,2443400,7.41,8.03,7.0,7.115,2443400,0.0,1.0
2001-06-27,7.59,8.05,7.4,8.03,2022500,7.59,8.05,7.4,8.03,2022500,0.0,1.0
2001-06-28,8.14,8.39,7.79,7.85,3360500,8.14,8.39,7.79,7.85,3360500,0.0,1.0
2001-06-29,9.175,9.45,8.14,8.6,3108000,9.175,9.45,8.14,8.6,3108000,0.0,1.0
2001-07-02,8.7,9.33,8.65,9.06,1635000,8.7,9.33,8.65,9.06,1635000,0.0,1.0
2001-07-03,8.23,8.52,8.05,8.26,823300,8.23,8.52,8.05,8.26,823300,0.0,1.0
2001-07-05,7.96,8.2,7.93,8.05,1297300,7.96,8.2,7.93,8.05,1297300,0.0,1.0
2001-07-06,7.86,8.14,7.41,7.76,1343300,7.86,8.14,7.41,7.76,1343300,0.0,1.0
2001-07-09,8.29,8.41,7.95,7.97,1546100,8.29,8.41,7.95,7.97,1546100,0.0,1.0
2001-07-10,7.63,8.4,7.59,8.4,1281800,7.63,8.4,7.59,8.4,1281800,0.0,1.0
2001-07-11,7.7,8.0,7.33,7.6,1427400,7.7,8.0,7.33,7.6,1427400,0.0,1.0
2001-07-12,8.2,8.35,7.94,8.16,1900500,8.2,8.35,7.94,8.16,1900500,0.0,1.0
2001-07-13,8.45,8.69,8.07,8.35,1301300,8.45,8.69,8.07,8.35,1301300,0.0,1.0
2001-07-16,7.92,8.78,7.77,8.68,1560000,7.92,8.78,7.77,8.68,1560000,0.0,1.0
2001-07-17,8.64,8.69,7.76,7.78,1624300,8.64,8.69,7.76,7.78,1624300,0.0,1.0
2001-07-18,7.96,8.58,7.95,8.39,1907600,7.96,8.58,7.95,8.39,1907600,0.0,1.0
2001-07-19,8.3,9.03,8.1,8.4,2461700,8.3,9.03,8.1,8.4,2461700,0.0,1.0
2001-07-20,8.1,8.2,7.93,8.07,1258600,8.1,8.2,7.93,8.07,1258600,0.0,1.0
2001-07-23,8.15,8.4,8.02,8.26,824300,8.15,8.4,8.02,8.26,824300,0.0,1.0
2001-07-24,8.03,8.4,7.8,8.23,1329500,8.03,8.4,7.8,8.23,1329500,0.0,1.0
2001-07-25,7.89,8.05,7.57,8.03,771800,7.89,8.05,7.57,8.03,771800,0.0,1.0
2001-07-26,8.07,8.12,7.58,7.7,1314300,8.07,8.12,7.58,7.7,1314300,0.0,1.0
2001-07-27,8.01,8.24,7.68,8.05,738800,8.01,8.24,7.68,8.05,738800,0.0,1.0
2001-07-30,7.6,8.03,7.58,7.99,579300,7.6,8.03,7.58,7.99,579300,0.0,1.0
2001-07-31,7.75,7.88,7.55,7.755,884700,7.75,7.88,7.55,7.755,884700,0.0,1.0
2001-08-01,8.01,8.03,7.19,7.81,2122200,8.01,8.03,7.19,7.81,2122200,0.0,1.0
2001-08-02,8.13,8.24,7.82,8.05,1059900,8.13,8.24,7.82,8.05,1059900,0.0,1.0
2001-08-03,7.75,8.12,7.75,8.06,497700,7.75,8.12,7.75,8.06,497700,0.0,1.0
2001-08-06,7.48,7.73,7.4,7.72,829700,7.48,7.73,7.4,7.72,829700,0.0,1.0
2001-08-07,7.4,7.55,7.27,7.49,975100,7.4,7.55,7.27,7.49,975100,0.0,1.0
2001-08-08,6.89,7.3,6.6,7.23,2465600,6.89,7.3,6.6,7.23,2465600,0.0,1.0
2001-08-09,6.53,6.8,6.41,6.51,2347300,6.53,6.8,6.41,6.51,2347300,0.0,1.0
2001-08-10,5.97,6.51,5.85,6.5,3050200,5.97,6.51,5.85,6.5,3050200,0.0,1.0
2001-08-13,5.85,6.31,5.8,6.18,1975000,5.85,6.31,5.8,6.18,1975000,0.0,1.0
2001-08-14,5.83,6.17,5.8,6.01,1323900,5.83,6.17,5.8,6.01,1323900,0.0,1.0
2001-08-15,5.1,5.5,5.02,5.43,4386700,5.1,5.5,5.02,5.43,4386700,0.0,1.0
2001-08-16,5.2,5.29,5.0,5.1,2942400,5.2,5.29,5.0,5.1,2942400,0.0,1.0
2001-08-17,4.55,5.27,4.55,5.05,1838700,4.55,5.27,4.55,5.05,1838700,0.0,1.0
2001-08-20,4.55,4.55,4.55,4.55,2363000,4.55,4.55,4.55,4.55,2363000,0.0,1.0
2001-08-21,4.42,4.95,4.12,4.35,2152900,4.42,4.95,4.12,4.35,2152900,0.0,1.0
2001-08-22,4.95,4.95,4.359,4.75,1980900,4.95,4.95,4.359,4.75,1980900,0.0,1.0
2001-08-23,4.45,5.11,4.38,4.83,1648200,4.45,5.11,4.38,4.83,1648200,0.0,1.0
2001-08-24,4.75,4.84,4.16,4.17,1598700,4.75,4.84,4.16,4.17,1598700,0.0,1.0
2001-08-27,4.9,5.1,4.7,4.71,1192500,4.9,5.1,4.7,4.71,1192500,0.0,1.0
2001-08-28,4.45,5.2,4.45,4.9,1501900,4.45,5.2,4.45,4.9,1501900,0.0,1.0
2001-08-29,4.44,4.72,4.32,4.45,782700,4.44,4.72,4.32,4.45,782700,0.0,1.0
2001-08-30,4.15,4.55,4.06,4.55,931800,4.15,4.55,4.06,4.55,931800,0.0,1.0
2001-08-31,4.21,4.25,4.05,4.17,677500,4.21,4.25,4.05,4.17,677500,0.0,1.0
2001-09-04,4.0,4.32,4.0,4.22,937800,4.0,4.32,4.0,4.22,937800,0.0,1.0
2001-09-05,3.78,4.15,3.75,4.1,1657900,3.78,4.15,3.75,4.1,1657900,0.0,1.0
2001-09-06,3.6,4.03,3.32,3.75,2780500,3.6,4.03,3.32,3.75,2780500,0.0,1.0
2001-09-07,3.2,3.5,3.11,3.5,2842500,3.2,3.5,3.11,3.5,2842500,0.0,1.0
2001-09-10,2.98,3.17,2.92,3.17,1793300,2.98,3.17,2.92,3.17,1793300,0.0,1.0
2001-09-17,2.82,3.35,2.52,2.53,2762200,2.82,3.35,2.52,2.53,2762200,0.0,1.0
2001-09-18,2.86,3.3,2.8,3.0,1854900,2.86,3.3,2.8,3.0,1854900,0.0,1.0
2001-09-19,2.95,3.18,2.7,3.18,1366700,2.95,3.18,2.7,3.18,1366700,0.0,1.0
2001-09-20,2.91,3.05,2.77,3.05,1667700,2.91,3.05,2.77,3.05,1667700,0.0,1.0
2001-09-21,2.79,2.96,2.55,2.96,1267600,2.79,2.96,2.55,2.96,1267600,0.0,1.0
2001-09-24,3.3,3.47,3.0,3.03,1737600,3.3,3.47,3.0,3.03,1737600,0.0,1.0
2001-09-25,3.3,3.3,3.3,3.3,1270300,3.3,3.3,3.3,3.3,1270300,0.0,1.0
2001-09-26,3.18,3.5,3.07,3.5,928300,3.18,3.5,3.07,3.5,928300,0.0,1.0
2001-09-27,3.03,3.16,2.72,3.01,1010000,3.03,3.16,2.72,3.01,1010000,0.0,1.0
2001-09-28,2.91,3.1,2.85,3.08,1423700,2.91,3.1,2.85,3.08,1423700,0.0,1.0
2001-10-01,2.65,2.96,2.63,2.94,691900,2.65,2.96,2.63,2.94,691900,0.0,1.0
2001-10-02,2.8,2.9,2.62,2.73,1490900,2.8,2.9,2.62,2.73,1490900,0.0,1.0
2001-10-03,3.189,3.3,2.67,3.3,1640000,3.189,3.3,2.67,3.3,1640000,0.0,1.0
2001-10-04,3.72,4.09,3.24,4.09,3126400,3.72,4.09,3.24,4.09,3126400,0.0,1.0
2001-10-05,3.8,3.8,3.41,3.8,1147100,3.8,3.8,3.41,3.8,1147100,0.0,1.0
2001-10-08,3.6,3.8,3.4,3.8,1449700,3.6,3.8,3.4,3.8,1449700,0.0,1.0
2001-10-09,3.46,3.75,3.27,3.53,1202600,3.46,3.75,3.27,3.53,1202600,0.0,1.0
2001-10-10,4.08,4.19,3.35,3.4,2011400,4.08,4.19,3.35,3.4,2011400,0.0,1.0
2001-10-11,4.13,4.82,4.08,4.36,3933500,4.13,4.82,4.08,4.36,3933500,0.0,1.0
2001-10-12,3.95,4.49,3.81,4.14,2168600,3.95,4.49,3.81,4.14,2168600,0.0,1.0
2001-10-15,3.98,4.13,3.85,3.95,660400,3.98,4.13,3.85,3.95,660400,0.0,1.0
2001-10-16,3.99,4.07,3.81,4.01,965000,3.99,4.07,3.81,4.01,965000,0.0,1.0
2001-10-17,3.6,4.34,3.55,4.11,1409100,3.6,4.34,3.55,4.11,1409100,0.0,1.0
2001-10-18,3.63,3.71,3.39,3.62,769700,3.63,3.71,3.39,3.62,769700,0.0,1.0
2001-10-19,3.5,3.79,3.28,3.69,980300,3.5,3.79,3.28,3.69,980300,0.0,1.0
2001-10-22,3.42,3.55,3.27,3.5,539900,3.42,3.55,3.27,3.5,539900,0.0,1.0
2001-10-23,3.35,3.59,3.25,3.42,770400,3.35,3.59,3.25,3.42,770400,0.0,1.0
2001-10-24,3.35,3.5,3.28,3.34,818600,3.35,3.5,3.28,3.34,818600,0.0,1.0
2001-10-25,3.38,3.44,3.23,3.3,842300,3.38,3.44,3.23,3.3,842300,0.0,1.0
2001-10-26,3.59,3.76,3.35,3.45,1153000,3.59,3.76,3.35,3.45,1153000,0.0,1.0
2001-10-29,3.4,3.69,3.38,3.68,491200,3.4,3.69,3.38,3.68,491200,0.0,1.0
2001-10-30,3.25,3.4,3.11,3.4,662000,3.25,3.4,3.11,3.4,662000,0.0,1.0
2001-10-31,3.16,3.39,3.15,3.3,568700,3.16,3.39,3.15,3.3,568700,0.0,1.0
2001-11-01,3.17,3.27,3.1,3.19,485700,3.17,3.27,3.1,3.19,485700,0.0,1.0
2001-11-02,3.32,3.4,3.02,3.17,691600,3.32,3.4,3.02,3.17,691600,0.0,1.0
2001-11-05,3.19,3.4,3.05,3.35,1181000,3.19,3.4,3.05,3.35,1181000,0.0,1.0
2001-11-06,3.5,3.55,3.11,3.12,1462300,3.5,3.55,3.11,3.12,1462300,0.0,1.0
2001-11-07,4.25,4.5,3.52,4.5,5354100,4.25,4.5,3.52,4.5,5354100,0.0,1.0
2001-11-08,4.12,4.55,4.01,4.4,2244800,4.12,4.55,4.01,4.4,2244800,0.0,1.0
2001-11-09,4.0,4.27,3.92,4.06,714500,4.0,4.27,3.92,4.06,714500,0.0,1.0
2001-11-12,4.43,4.7,4.0,4.3,1745100,4.43,4.7,4.0,4.3,1745100,0.0,1.0
2001-11-13,5.1,5.19,4.69,4.69,3889000,5.1,5.19,4.69,4.69,3889000,0.0,1.0
2001-11-14,5.73,5.74,5.03,5.41,3329000,5.73,5.74,5.03,5.41,3329000,0.0,1.0
2001-11-15,5.85,5.97,5.55,5.81,2290300,5.85,5.97,5.55,5.81,2290300,0.0,1.0
2001-11-16,5.45,5.85,5.37,5.79,1535600,5.45,5.85,5.37,5.79,1535600,0.0,1.0
2001-11-19,5.85,5.88,5.55,5.55,2614600,5.85,5.88,5.55,5.55,2614600,0.0,1.0
2001-11-20,5.9,6.33,5.85,6.15,3711600,5.9,6.33,5.85,6.15,3711600,0.0,1.0
2001-11-21,5.8,6.33,5.4,6.33,1593500,5.8,6.33,5.4,6.33,1593500,0.0,1.0
2001-11-23,5.9,5.97,5.6,5.97,507100,5.9,5.97,5.6,5.97,507100,0.0,1.0
2001-11-26,6.1,6.2,5.7,6.03,1540300,6.1,6.2,5.7,6.03,1540300,0.0,1.0
2001-11-27,6.27,6.33,5.86,5.99,1959900,6.27,6.33,5.86,5.99,1959900,0.0,1.0
2001-11-28,5.95,6.75,5.93,6.75,3394900,5.95,6.75,5.93,6.75,3394900,0.0,1.0
2001-11-29,5.87,6.23,5.28,6.23,3144300,5.87,6.23,5.28,6.23,3144300,0.0,1.0
2001-11-30,5.76,5.91,5.521,5.73,1679100,5.76,5.91,5.521,5.73,1679100,0.0,1.0
2001-12-03,5.54,5.6,5.18,5.6,1667400,5.54,5.6,5.18,5.6,1667400,0.0,1.0
2001-12-04,6.03,6.04,5.42,5.59,1500300,6.03,6.04,5.42,5.59,1500300,0.0,1.0
2001-12-05,6.07,6.45,6.0,6.1,2946700,6.07,6.45,6.0,6.1,2946700,0.0,1.0
2001-12-06,6.21,6.62,6.1,6.62,2751800,6.21,6.62,6.1,6.62,2751800,0.0,1.0
2001-12-07,5.85,6.26,5.82,6.26,2051200,5.85,6.26,5.82,6.26,2051200,0.0,1.0
2001-12-10,5.59,5.83,5.51,5.76,1419300,5.59,5.83,5.51,5.76,1419300,0.0,1.0
2001-12-11,5.49,5.9,5.4,5.7,2873300,5.49,5.9,5.4,5.7,2873300,0.0,1.0
2001-12-12,5.38,5.6,5.15,5.56,2187000,5.38,5.6,5.15,5.56,2187000,0.0,1.0
2001-12-13,4.95,5.17,4.72,5.15,2616100,4.95,5.17,4.72,5.15,2616100,0.0,1.0
2001-12-14,4.95,5.15,4.92,4.95,2043600,4.95,5.15,4.92,4.95,2043600,0.0,1.0
2001-12-17,5.241,5.3,4.95,5.0,1702600,5.241,5.3,4.95,5.0,1702600,0.0,1.0
2001-12-18,5.49,5.7,5.3,5.45,2086900,5.49,5.7,5.3,5.45,2086900,0.0,1.0
2001-12-19,5.31,5.53,5.06,5.25,1989300,5.31,5.53,5.06,5.25,1989300,0.0,1.0
2001-12-20,5.35,5.45,5.1,5.27,3483800,5.35,5.45,5.1,5.27,3483800,0.0,1.0
2001-12-21,5.44,5.6,5.18,5.45,1805800,5.44,5.6,5.18,5.45,1805800,0.0,1.0
2001-12-24,5.5,5.59,5.36,5.52,563500,5.5,5.59,5.36,5.52,563500,0.0,1.0
2001-12-26,5.61,6.0,5.47,5.5,1812400,5.61,6.0,5.47,5.5,1812400,0.0,1.0
2001-12-27,5.76,5.887,5.61,5.77,1422100,5.76,5.887,5.61,5.77,1422100,0.0,1.0
2001-12-28,6.0,6.04,5.74,5.89,1309400,6.0,6.04,5.74,5.89,1309400,0.0,1.0
2001-12-31,5.94,6.1,5.83,6.0,1573000,5.94,6.1,5.83,6.0,1573000,0.0,1.0
2002-01-02,5.87,6.1,5.75,6.06,1544500,5.87,6.1,5.75,6.06,1544500,0.0,1.0
2002-01-03,6.1,6.17,5.9,6.17,3563800,6.1,6.17,5.9,6.17,3563800,0.0,1.0
2002-01-04,6.21,6.33,5.96,6.23,2088200,6.21,6.33,5.96,6.23,2088200,0.0,1.0
2002-01-07,5.81,6.34,5.74,6.25,1720000,5.81,6.34,5.74,6.25,1720000,0.0,1.0
2002-01-08,5.65,5.95,5.58,5.94,1633500,5.65,5.95,5.58,5.94,1633500,0.0,1.0
2002-01-09,5.66,5.85,5.53,5.65,1357200,5.66,5.85,5.53,5.65,1357200,0.0,1.0
2002-01-10,5.25,5.65,5.21,5.62,3706700,5.25,5.65,5.21,5.62,3706700,0.0,1.0
2002-01-11,5.25,5.56,5.15,5.35,1863000,5.25,5.56,5.15,5.35,1863000,0.0,1.0
2002-01-14,5.12,5.3,4.9,5.29,1813000,5.12,5.3,4.9,5.29,1813000,0.0,1.0
2002-01-15,4.95,5.25,4.9,5.21,947600,4.95,5.25,4.9,5.21,947600,0.0,1.0
2002-01-16,4.41,4.79,4.4,4.79,1698100,4.41,4.79,4.4,4.79,1698100,0.0,1.0
2002-01-17,4.76,4.83,4.6,4.8,1119500,4.76,4.83,4.6,4.8,1119500,0.0,1.0
2002-01-18,4.52,4.68,4.41,4.65,907200,4.52,4.68,4.41,4.65,907200,0.0,1.0
2002-01-22,4.12,4.7,4.0,4.46,2131300,4.12,4.7,4.0,4.46,2131300,0.0,1.0
2002-01-23,4.06,4.3,3.93,4.3,2459900,4.06,4.3,3.93,4.3,2459900,0.0,1.0
2002-01-24,4.34,4.58,4.25,4.28,1707300,4.34,4.58,4.25,4.28,1707300,0.0,1.0
2002-01-25,4.5,4.55,4.26,4.28,1106200,4.5,4.55,4.26,4.28,1106200,0.0,1.0
2002-01-28,4.88,4.9,4.43,4.5,1349700,4.88,4.9,4.43,4.5,1349700,0.0,1.0
2002-01-29,4.65,4.93,4.61,4.89,1070500,4.65,4.93,4.61,4.89,1070500,0.0,1.0
2002-01-30,4.65,4.75,4.52,4.66,987800,4.65,4.75,4.52,4.66,987800,0.0,1.0
2002-01-31,4.61,4.88,4.59,4.76,1746000,4.61,4.88,4.59,4.76,1746000,0.0,1.0
2002-02-01,4.18,4.62,4.07,4.62,1730600,4.18,4.62,4.07,4.62,1730600,0.0,1.0
2002-02-04,3.94,4.22,3.83,4.21,1133200,3.94,4.22,3.83,4.21,1133200,0.0,1.0
2002-02-05,3.59,3.8,3.45,3.5,2867200,3.59,3.8,3.45,3.5,2867200,0.0,1.0
2002-02-06,3.6,3.78,3.45,3.62,913600,3.6,3.78,3.45,3.62,913600,0.0,1.0
2002-02-07,3.68,3.9,3.52,3.6,970700,3.68,3.9,3.52,3.6,970700,0.0,1.0
2002-02-08,3.92,3.99,3.7,3.8,642200,3.92,3.99,3.7,3.8,642200,0.0,1.0
2002-02-11,3.88,4.09,3.85,3.9,482600,3.88,4.09,3.85,3.9,482600,0.0,1.0
2002-02-12,3.95,4.15,3.74,3.88,500200,3.95,4.15,3.74,3.88,500200,0.0,1.0
2002-02-13,3.91,4.16,3.76,4.02,544900,3.91,4.16,3.76,4.02,544900,0.0,1.0
2002-02-14,3.68,3.95,3.68,3.91,505400,3.68,3.95,3.68,3.91,505400,0.0,1.0
2002-02-15,3.5,3.69,3.42,3.69,641200,3.5,3.69,3.42,3.69,641200,0.0,1.0
2002-02-19,3.24,3.5,3.15,3.39,1094700,3.24,3.5,3.15,3.39,1094700,0.0,1.0
2002-02-20,3.21,3.3,3.11,3.3,607600,3.21,3.3,3.11,3.3,607600,0.0,1.0
2002-02-21,3.27,3.65,3.22,3.3,905200,3.27,3.65,3.22,3.3,905200,0.0,1.0
2002-02-22,3.14,3.33,3.05,3.33,987700,3.14,3.33,3.05,3.33,987700,0.0,1.0
2002-02-25,3.27,3.3,3.12,3.24,743300,3.27,3.3,3.12,3.24,743300,0.0,1.0
2002-02-26,3.21,3.34,3.16,3.3,438000,3.21,3.34,3.16,3.3,438000,0.0,1.0
2002-02-27,3.24,3.55,3.17,3.38,1254100,3.24,3.55,3.17,3.38,1254100,0.0,1.0
2002-02-28,3.11,3.35,3.07,3.3,942700,3.11,3.35,3.07,3.3,942700,0.0,1.0
2002-03-01,3.19,3.25,3.07,3.15,909100,3.19,3.25,3.07,3.15,909100,0.0,1.0
2002-03-04,3.92,4.18,3.23,3.24,2936600,3.92,4.18,3.23,3.24,2936600,0.0,1.0
2002-03-05,4.13,4.34,3.81,3.82,1951100,4.13,4.34,3.81,3.82,1951100,0.0,1.0
2002-03-06,4.32,4.47,3.951,4.11,1602500,4.32,4.47,3.951,4.11,1602500,0.0,1.0
2002-03-07,4.61,4.9,4.39,4.43,1608000,4.61,4.9,4.39,4.43,1608000,0.0,1.0
2002-03-08,4.6,4.94,4.44,4.84,978000,4.6,4.94,4.44,4.84,978000,0.0,1.0
2002-03-11,4.6,4.64,4.35,4.61,670000,4.6,4.64,4.35,4.61,670000,0.0,1.0
2002-03-12,4.32,4.44,4.14,4.44,594300,4.32,4.44,4.14,4.44,594300,0.0,1.0
2002-03-13,4.13,4.33,4.1,4.26,695300,4.13,4.33,4.1,4.26,695300,0.0,1.0
2002-03-14,4.16,4.23,3.96,4.23,580900,4.16,4.23,3.96,4.23,580900,0.0,1.0
2002-03-15,4.06,4.2,4.05,4.12,901100,4.06,4.2,4.05,4.12,901100,0.0,1.0
2002-03-18,4.24,4.29,4.06,4.07,538700,4.24,4.29,4.06,4.07,538700,0.0,1.0
2002-03-19,4.23,4.45,4.161,4.28,727600,4.23,4.45,4.161,4.28,727600,0.0,1.0
2002-03-20,4.0,4.19,3.95,4.16,315600,4.0,4.19,3.95,4.16,315600,0.0,1.0
2002-03-21,4.2,4.2,3.99,4.2,360000,4.2,4.2,3.99,4.2,360000,0.0,1.0
2002-03-22,4.22,4.42,4.13,4.25,537400,4.22,4.42,4.13,4.25,537400,0.0,1.0
2002-03-25,4.09,4.34,4.04,4.27,360000,4.09,4.34,4.04,4.27,360000,0.0,1.0
2002-03-26,4.06,4.23,3.95,4.21,499500,4.06,4.23,3.95,4.21,499500,0.0,1.0
2002-03-27,4.04,4.06,3.95,3.98,338600,4.04,4.06,3.95,3.98,338600,0.0,1.0
2002-03-28,4.001,4.18,4.0,4.07,514400,4.001,4.18,4.0,4.07,514400,0.0,1.0
2002-04-01,4.06,4.1,3.95,4.1,517300,4.06,4.1,3.95,4.1,517300,0.0,1.0
2002-04-02,3.91,4.11,3.82,4.0,656900,3.91,4.11,3.82,4.0,656900,0.0,1.0
2002-04-03,3.75,4.0,3.72,3.95,940800,3.75,4.0,3.72,3.95,940800,0.0,1.0
2002-04-04,3.64,3.829,3.58,3.8,442000,3.64,3.829,3.58,3.8,442000,0.0,1.0
2002-04-05,3.59,3.66,3.43,3.59,815700,3.59,3.66,3.43,3.59,815700,0.0,1.0
2002-04-08,3.78,3.97,3.4,3.43,869000,3.78,3.97,3.4,3.43,869000,0.0,1.0
2002-04-09,3.77,4.07,3.77,3.81,504200,3.77,4.07,3.77,3.81,504200,0.0,1.0
2002-04-10,4.17,4.34,3.78,3.83,2536100,4.17,4.34,3.78,3.83,2536100,0.0,1.0
2002-04-11,3.86,4.3,3.85,4.15,1269600,3.86,4.3,3.85,4.15,1269600,0.0,1.0
2002-04-12,3.92,4.12,3.86,3.96,705500,3.92,4.12,3.86,3.96,705500,0.0,1.0
2002-04-15,3.951,4.0,3.85,3.95,315600,3.951,4.0,3.85,3.95,315600,0.0,1.0
2002-04-16,4.07,4.1,3.97,4.01,687000,4.07,4.1,3.97,4.01,687000,0.0,1.0
2002-04-17,4.31,4.44,4.071,4.1,1180800,4.31,4.44,4.071,4.1,1180800,0.0,1.0
2002-04-18,4.15,4.38,4.13,4.275,640200,4.15,4.38,4.13,4.275,640200,0.0,1.0
2002-04-19,3.63,4.04,3.53,4.04,2069600,3.63,4.04,3.53,4.04,2069600,0.0,1.0
2002-04-22,3.35,3.61,3.261,3.6,1035000,3.35,3.61,3.261,3.6,1035000,0.0,1.0
2002-04-23,3.17,3.32,2.98,3.3,1627500,3.17,3.32,2.98,3.3,1627500,0.0,1.0
2002-04-24,2.88,3.3,2.82,3.27,1782400,2.88,3.3,2.82,3.27,1782400,0.0,1.0
2002-04-25,2.77,2.88,2.52,2.88,3177500,2.77,2.88,2.52,2.88,3177500,0.0,1.0
2002-04-26,2.67,2.95,2.54,2.91,1478300,2.67,2.95,2.54,2.91,1478300,0.0,1.0
2002-04-29,2.5,2.68,2.42,2.66,1940900,2.5,2.68,2.42,2.66,1940900,0.0,1.0
2002-04-30,2.29,2.5,2.23,2.5,2289100,2.29,2.5,2.23,2.5,2289100,0.0,1.0
2002-05-01,2.02,2.38,1.97,2.35,3083900,2.02,2.38,1.97,2.35,3083900,0.0,1.0
2002-05-02,2.13,2.25,2.02,2.04,2120200,2.13,2.25,2.02,2.04,2120200,0.0,1.0
2002-05-03,2.231,2.289,2.1,2.22,2009900,2.231,2.289,2.1,2.22,2009900,0.0,1.0
2002-05-06,2.0,2.27,1.97,2.26,1240800,2.0,2.27,1.97,2.26,1240800,0.0,1.0
2002-05-07,1.9,2.1,1.75,2.08,1586300,1.9,2.1,1.75,2.08,1586300,0.0,1.0
2002-05-08,2.289,2.41,2.1,2.15,2295200,2.289,2.41,2.1,2.15,2295200,0.0,1.0
2002-05-09,2.12,2.33,2.09,2.29,977700,2.12,2.33,2.09,2.29,977700,0.0,1.0
2002-05-10,2.03,2.19,2.02,2.18,485400,2.03,2.19,2.02,2.18,485400,0.0,1.0
2002-05-13,2.04,2.19,1.99,2.11,777000,2.04,2.19,1.99,2.11,777000,0.0,1.0
2002-05-14,2.13,2.2,2.08,2.09,1263200,2.13,2.2,2.08,2.09,1263200,0.0,1.0
2002-05-15,2.32,2.5,2.11,2.17,1357400,2.32,2.5,2.11,2.17,1357400,0.0,1.0
2002-05-16,2.49,2.57,2.28,2.3,1068300,2.49,2.57,2.28,2.3,1068300,0.0,1.0
2002-05-17,2.62,2.7,2.53,2.69,1042700,2.62,2.7,2.53,2.69,1042700,0.0,1.0
2002-05-20,2.52,2.64,2.42,2.62,955900,2.52,2.64,2.42,2.62,955900,0.0,1.0
2002-05-21,2.27,2.57,2.23,2.56,856400,2.27,2.57,2.23,2.56,856400,0.0,1.0
2002-05-22,2.18,2.3,2.02,2.28,839100,2.18,2.3,2.02,2.28,839100,0.0,1.0
2002-05-23,2.25,2.25,2.04,2.19,466900,2.25,2.25,2.04,2.19,466900,0.0,1.0
2002-05-24,2.15,2.3,2.075,2.3,843400,2.15,2.3,2.075,2.3,843400,0.0,1.0
2002-05-28,2.16,2.28,2.1,2.13,684300,2.16,2.28,2.1,2.13,684300,0.0,1.0
2002-05-29,2.099,2.21,2.08,2.2,388800,2.099,2.21,2.08,2.2,388800,0.0,1.0
2002-05-30,2.08,2.13,2.04,2.09,484500,2.08,2.13,2.04,2.09,484500,0.0,1.0
2002-05-31,2.0,2.14,2.0,2.09,680800,2.0,2.14,2.0,2.09,680800,0.0,1.0
2002-06-03,1.97,2.05,1.96,2.03,517700,1.97,2.05,1.96,2.03,517700,0.0,1.0
2002-06-04,1.93,1.98,1.86,1.92,1052200,1.93,1.98,1.86,1.92,1052200,0.0,1.0
2002-06-05,1.89,1.94,1.871,1.94,584300,1.89,1.94,1.871,1.94,584300,0.0,1.0
2002-06-06,1.77,1.9,1.72,1.89,653700,1.77,1.9,1.72,1.89,653700,0.0,1.0
2002-06-07,1.7,1.8,1.57,1.77,856300,1.7,1.8,1.57,1.77,856300,0.0,1.0
2002-06-10,1.7,1.75,1.63,1.7,330300,1.7,1.75,1.63,1.7,330300,0.0,1.0
2002-06-11,1.65,1.93,1.65,1.72,736500,1.65,1.93,1.65,1.72,736500,0.0,1.0
2002-06-12,1.64,1.71,1.57,1.59,576900,1.64,1.71,1.57,1.59,576900,0.0,1.0
2002-06-13,1.56,1.709,1.56,1.64,443300,1.56,1.709,1.56,1.64,443300,0.0,1.0
2002-06-14,1.62,1.66,1.5,1.58,512200,1.62,1.66,1.5,1.58,512200,0.0,1.0
2002-06-17,1.64,1.71,1.59,1.67,493800,1.64,1.71,1.59,1.67,493800,0.0,1.0
2002-06-18,1.51,1.68,1.45,1.67,1341200,1.51,1.68,1.45,1.67,1341200,0.0,1.0
2002-06-19,1.22,1.55,1.185,1.53,4571100,1.22,1.55,1.185,1.53,4571100,0.0,1.0
2002-06-20,1.09,1.3,1.06,1.23,1721100,1.09,1.3,1.06,1.23,1721100,0.0,1.0
2002-06-21,1.05,1.13,0.95,1.12,2238700,1.05,1.13,0.95,1.12,2238700,0.0,1.0
2002-06-24,0.96,1.04,0.95,1.02,4032000,0.96,1.04,0.95,1.02,4032000,0.0,1.0
2002-06-25,0.94,1.01,0.87,1.0,3342500,0.94,1.01,0.87,1.0,3342500,0.0,1.0
2002-06-26,0.94,0.95,0.76,0.82,1252600,0.94,0.95,0.76,0.82,1252600,0.0,1.0
2002-06-27,1.12,1.14,0.9,0.98,1073700,1.12,1.14,0.9,0.98,1073700,0.0,1.0
2002-06-28,1.3,1.47,1.11,1.12,4493500,1.3,1.47,1.11,1.12,4493500,0.0,1.0
2002-07-01,1.4,1.4,1.12,1.29,1178900,1.4,1.4,1.12,1.29,1178900,0.0,1.0
2002-07-02,1.27,1.31,1.06,1.26,1267000,1.27,1.31,1.06,1.26,1267000,0.0,1.0
2002-07-03,1.3,1.33,1.15,1.21,598700,1.3,1.33,1.15,1.21,598700,0.0,1.0
2002-07-05,1.41,1.439,1.29,1.29,440700,1.41,1.439,1.29,1.29,440700,0.0,1.0
2002-07-08,1.22,1.44,1.2,1.43,1014000,1.22,1.44,1.2,1.43,1014000,0.0,1.0
2002-07-09,1.25,1.32,1.2,1.2,437400,1.25,1.32,1.2,1.2,437400,0.0,1.0
2002-07-10,1.17,1.38,1.17,1.26,472100,1.17,1.38,1.17,1.26,472100,0.0,1.0
2002-07-11,1.34,1.36,1.1,1.17,970600,1.34,1.36,1.1,1.17,970600,0.0,1.0
2002-07-12,1.26,1.45,1.25,1.42,548600,1.26,1.45,1.25,1.42,548600,0.0,1.0
2002-07-15,1.289,1.35,1.23,1.33,694600,1.289,1.35,1.23,1.33,694600,0.0,1.0
2002-07-16,1.35,1.38,1.28,1.299,958300,1.35,1.38,1.28,1.299,958300,0.0,1.0
2002-07-17,1.5,1.53,1.37,1.44,853600,1.5,1.53,1.37,1.44,853600,0.0,1.0
2002-07-18,1.42,1.55,1.31,1.5,692400,1.42,1.55,1.31,1.5,692400,0.0,1.0
2002-07-19,1.19,1.33,1.19,1.3,854700,1.19,1.33,1.19,1.3,854700,0.0,1.0
2002-07-22,1.2,1.24,1.1,1.21,672300,1.2,1.24,1.1,1.21,672300,0.0,1.0
2002-07-23,1.18,1.26,1.18,1.2,770200,1.18,1.26,1.18,1.2,770200,0.0,1.0
2002-07-24,1.14,1.21,1.05,1.16,848800,1.14,1.21,1.05,1.16,848800,0.0,1.0
2002-07-25,1.05,1.16,1.05,1.11,443700,1.05,1.16,1.05,1.11,443700,0.0,1.0
2002-07-26,1.1,1.1,1.02,1.04,344700,1.1,1.1,1.02,1.04,344700,0.0,1.0
2002-07-29,1.24,1.259,1.11,1.12,709400,1.24,1.259,1.11,1.12,709400,0.0,1.0
2002-07-30,1.12,1.31,1.11,1.26,1548000,1.12,1.31,1.11,1.26,1548000,0.0,1.0
2002-07-31,1.06,1.15,1.06,1.15,705400,1.06,1.15,1.06,1.15,705400,0.0,1.0
2002-08-01,1.1,1.12,1.041,1.05,233000,1.1,1.12,1.041,1.05,233000,0.0,1.0
2002-08-02,1.01,1.11,1.0,1.061,870200,1.01,1.11,1.0,1.061,870200,0.0,1.0
2002-08-05,0.96,1.02,0.92,1.0,546900,0.96,1.02,0.92,1.0,546900,0.0,1.0
2002-08-06,1.06,1.1,0.92,0.97,957500,1.06,1.1,0.92,0.97,957500,0.0,1.0
2002-08-07,1.11,1.12,1.0,1.02,526200,1.11,1.12,1.0,1.02,526200,0.0,1.0
2002-08-08,1.07,1.11,1.01,1.09,397600,1.07,1.11,1.01,1.09,397600,0.0,1.0
2002-08-09,1.02,1.07,1.0,1.05,757400,1.02,1.07,1.0,1.05,757400,0.0,1.0
2002-08-12,0.96,1.03,0.9,1.0,492300,0.96,1.03,0.9,1.0,492300,0.0,1.0
2002-08-13,0.89,0.98,0.88,0.97,417100,0.89,0.98,0.88,0.97,417100,0.0,1.0
2002-08-14,0.9,0.93,0.85,0.9,634600,0.9,0.93,0.85,0.9,634600,0.0,1.0
2002-08-15,0.801,0.95,0.8,0.93,1089800,0.801,0.95,0.8,0.93,1089800,0.0,1.0
2002-08-16,0.848,0.9,0.75,0.76,913100,0.848,0.9,0.75,0.76,913100,0.0,1.0
2002-08-19,0.87,0.93,0.83,0.89,605300,0.87,0.93,0.83,0.89,605300,0.0,1.0
2002-08-20,0.89,0.94,0.89,0.9,1171200,0.89,0.94,0.89,0.9,1171200,0.0,1.0
2002-08-21,0.92,0.95,0.89,0.92,1457400,0.92,0.95,0.89,0.92,1457400,0.0,1.0
2002-08-22,0.99,1.04,0.91,0.94,2362400,0.99,1.04,0.91,0.94,2362400,0.0,1.0
2002-08-23,1.14,1.27,1.08,1.24,3803000,1.14,1.27,1.08,1.24,3803000,0.0,1.0
2002-08-26,1.09,1.26,1.03,1.25,1796800,1.09,1.26,1.03,1.25,1796800,0.0,1.0
2002-08-27,1.04,1.1,0.99,1.08,954900,1.04,1.1,0.99,1.08,954900,0.0,1.0
2002-08-28,0.959,1.0,0.95,0.99,698700,0.959,1.0,0.95,0.99,698700,0.0,1.0
2002-08-29,0.96,1.0,0.91,0.99,432700,0.96,1.0,0.91,0.99,432700,0.0,1.0
2002-08-30,0.95,1.0,0.89,0.97,437200,0.95,1.0,0.89,0.97,437200,0.0,1.0
2002-09-03,0.91,0.95,0.88,0.9,1005000,0.91,0.95,0.88,0.9,1005000,0.0,1.0
2002-09-04,0.89,0.91,0.88,0.9,384000,0.89,0.91,0.88,0.9,384000,0.0,1.0
2002-09-05,0.91,0.94,0.87,0.89,366300,0.91,0.94,0.87,0.89,366300,0.0,1.0
2002-09-06,0.96,0.96,0.91,0.92,332700,0.96,0.96,0.91,0.92,332700,0.0,1.0
2002-09-09,0.94,0.94,0.89,0.9,1232800,0.94,0.94,0.89,0.9,1232800,0.0,1.0
2002-09-10,0.96,0.96,0.89,0.94,989300,0.96,0.96,0.89,0.94,989300,0.0,1.0
2002-09-11,1.0,1.01,0.93,0.96,406100,1.0,1.01,0.93,0.96,406100,0.0,1.0
2002-09-12,0.96,0.99,0.94,0.98,342000,0.96,0.99,0.94,0.98,342000,0.0,1.0
2002-09-13,0.92,0.96,0.92,0.94,284700,0.92,0.96,0.92,0.94,284700,0.0,1.0
2002-09-16,0.91,0.98,0.89,0.93,483200,0.91,0.98,0.89,0.93,483200,0.0,1.0
2002-09-17,0.94,0.95,0.92,0.92,461900,0.94,0.95,0.92,0.92,461900,0.0,1.0
2002-09-18,0.91,0.93,0.9,0.92,358600,0.91,0.93,0.9,0.92,358600,0.0,1.0
2002-09-19,0.9,0.93,0.9,0.91,303000,0.9,0.93,0.9,0.91,303000,0.0,1.0
2002-09-20,0.91,0.97,0.9,0.95,1939800,0.91,0.97,0.9,0.95,1939800,0.0,1.0
2002-09-23,0.9,0.93,0.89,0.91,785100,0.9,0.93,0.89,0.91,785100,0.0,1.0
2002-09-24,0.89,0.92,0.89,0.9,206100,0.89,0.92,0.89,0.9,206100,0.0,1.0
2002-09-25,0.92,0.93,0.89,0.89,415300,0.92,0.93,0.89,0.89,415300,0.0,1.0
2002-09-26,0.92,0.95,0.89,0.94,383500,0.92,0.95,0.89,0.94,383500,0.0,1.0
2002-09-27,0.89,0.935,0.89,0.91,458900,0.89,0.935,0.89,0.91,458900,0.0,1.0
2002-09-30,0.83,0.92,0.77,0.91,1327000,0.83,0.92,0.77,0.91,1327000,0.0,1.0
2002-10-01,0.85,0.87,0.77,0.87,301200,0.85,0.87,0.77,0.87,301200,0.0,1.0
2002-10-02,0.83,0.87,0.82,0.85,236500,0.83,0.87,0.82,0.85,236500,0.0,1.0
2002-10-03,0.79,0.85,0.74,0.82,798300,0.79,0.85,0.74,0.82,798300,0.0,1.0
2002-10-04,0.71,0.81,0.7,0.8,557100,0.71,0.81,0.7,0.8,557100,0.0,1.0
2002-10-07,0.67,0.71,0.56,0.65,1247100,0.67,0.71,0.56,0.65,1247100,0.0,1.0
2002-10-08,0.73,0.77,0.67,0.69,605300,0.73,0.77,0.67,0.69,605300,0.0,1.0
2002-10-09,0.71,0.77,0.69,0.77,572200,0.71,0.77,0.69,0.77,572200,0.0,1.0
2002-10-10,0.73,0.74,0.71,0.71,222100,0.73,0.74,0.71,0.71,222100,0.0,1.0
2002-10-11,0.89,0.95,0.71,0.72,1008300,0.89,0.95,0.71,0.72,1008300,0.0,1.0
2002-10-14,0.92,0.93,0.8,0.86,982900,0.92,0.93,0.8,0.86,982900,0.0,1.0
2002-10-15,1.0,1.02,0.94,0.98,2424300,1.0,1.02,0.94,0.98,2424300,0.0,1.0
2002-10-16,0.99,1.05,0.89,1.03,703100,0.99,1.05,0.89,1.03,703100,0.0,1.0
2002-10-17,0.86,0.99,0.8,0.96,533700,0.86,0.99,0.8,0.96,533700,0.0,1.0
2002-10-18,0.8,0.88,0.77,0.84,668000,0.8,0.88,0.77,0.84,668000,0.0,1.0
2002-10-21,0.84,0.84,0.77,0.77,398400,0.84,0.84,0.77,0.77,398400,0.0,1.0
2002-10-22,0.8,0.82,0.78,0.819,324800,0.8,0.82,0.78,0.819,324800,0.0,1.0
2002-10-23,0.82,0.84,0.76,0.84,242900,0.82,0.84,0.76,0.84,242900,0.0,1.0
2002-10-24,0.9,0.92,0.8,0.81,544200,0.9,0.92,0.8,0.81,544200,0.0,1.0
2002-10-25,0.959,0.98,0.84,0.9,1685800,0.959,0.98,0.84,0.9,1685800,0.0,1.0
2002-10-28,0.95,1.0,0.94,0.95,483100,0.95,1.0,0.94,0.95,483100,0.0,1.0
2002-10-29,0.86,0.98,0.85,0.98,392600,0.86,0.98,0.85,0.98,392600,0.0,1.0
2002-10-30,0.92,0.94,0.84,0.88,238700,0.92,0.94,0.84,0.88,238700,0.0,1.0
2002-10-31,0.97,0.98,0.89,0.93,351200,0.97,0.98,0.89,0.93,351200,0.0,1.0
2002-11-01,1.0,1.0,0.93,0.96,589300,1.0,1.0,0.93,0.96,589300,0.0,1.0
2002-11-04,1.06,1.17,1.021,1.04,1875500,1.06,1.17,1.021,1.04,1875500,0.0,1.0
2002-11-05,1.03,1.05,0.95,1.05,818200,1.03,1.05,0.95,1.05,818200,0.0,1.0
2002-11-06,1.13,1.13,0.98,1.02,992000,1.13,1.13,0.98,1.02,992000,0.0,1.0
2002-11-07,1.06,1.15,1.05,1.13,749400,1.06,1.15,1.05,1.13,749400,0.0,1.0
2002-11-08,1.0,1.14,0.99,1.04,612300,1.0,1.14,0.99,1.04,612300,0.0,1.0
2002-11-11,0.96,1.03,0.95,1.02,299700,0.96,1.03,0.95,1.02,299700,0.0,1.0
2002-11-12,0.97,1.0,0.95,0.95,385300,0.97,1.0,0.95,0.95,385300,0.0,1.0
2002-11-13,0.97,1.03,0.95,0.98,713500,0.97,1.03,0.95,0.98,713500,0.0,1.0
2002-11-14,1.01,1.1,0.99,1.0,1166500,1.01,1.1,0.99,1.0,1166500,0.0,1.0
2002-11-15,1.03,1.051,0.98,1.0,436500,1.03,1.051,0.98,1.0,436500,0.0,1.0
2002-11-18,1.12,1.15,1.05,1.08,1676200,1.12,1.15,1.05,1.08,1676200,0.0,1.0
2002-11-19,1.22,1.29,1.1,1.13,1697900,1.22,1.29,1.1,1.13,1697900,0.0,1.0
2002-11-20,1.511,1.56,1.25,1.28,3040400,1.511,1.56,1.25,1.28,3040400,0.0,1.0
2002-11-21,2.2,2.4,1.61,1.61,6581200,2.2,2.4,1.61,1.61,6581200,0.0,1.0
2002-11-22,2.2,2.75,2.12,2.27,7263000,2.2,2.75,2.12,2.27,7263000,0.0,1.0
2002-11-25,2.07,2.4,2.05,2.29,3628600,2.07,2.4,2.05,2.29,3628600,0.0,1.0
2002-11-26,1.967,2.12,1.88,2.1,2447700,1.967,2.12,1.88,2.1,2447700,0.0,1.0
2002-11-27,2.11,2.2,1.88,2.15,2619100,2.11,2.2,1.88,2.15,2619100,0.0,1.0
2002-11-29,2.06,2.15,2.0,2.11,743300,2.06,2.15,2.0,2.11,743300,0.0,1.0
2002-12-02,2.13,2.32,2.1,2.18,1835300,2.13,2.32,2.1,2.18,1835300,0.0,1.0
2002-12-03,2.0,2.13,1.96,2.13,1252700,2.0,2.13,1.96,2.13,1252700,0.0,1.0
2002-12-04,1.83,1.96,1.77,1.79,1675600,1.83,1.96,1.77,1.79,1675600,0.0,1.0
2002-12-05,1.7,1.97,1.65,1.89,1378500,1.7,1.97,1.65,1.89,1378500,0.0,1.0
2002-12-06,1.62,1.75,1.46,1.51,1497400,1.62,1.75,1.46,1.51,1497400,0.0,1.0
2002-12-09,1.5,1.58,1.41,1.55,907700,1.5,1.58,1.41,1.55,907700,0.0,1.0
2002-12-10,1.59,1.61,1.4,1.5,1849500,1.59,1.61,1.4,1.5,1849500,0.0,1.0
2002-12-11,1.74,1.871,1.54,1.63,1574800,1.74,1.871,1.54,1.63,1574800,0.0,1.0
2002-12-12,1.78,1.85,1.7,1.78,681700,1.78,1.85,1.7,1.78,681700,0.0,1.0
2002-12-13,1.65,1.74,1.58,1.73,1687200,1.65,1.74,1.58,1.73,1687200,0.0,1.0
2002-12-16,1.7,1.73,1.51,1.7,1204900,1.7,1.73,1.51,1.7,1204900,0.0,1.0
2002-12-17,1.66,1.76,1.6,1.74,881900,1.66,1.76,1.6,1.74,881900,0.0,1.0
2002-12-18,1.6,1.63,1.44,1.52,2231400,1.6,1.63,1.44,1.52,2231400,0.0,1.0
2002-12-19,1.65,1.7,1.5,1.5,711500,1.65,1.7,1.5,1.5,711500,0.0,1.0
2002-12-20,1.79,1.94,1.58,1.67,1014500,1.79,1.94,1.58,1.67,1014500,0.0,1.0
2002-12-23,1.991,2.0,1.69,1.8,1452800,1.991,2.0,1.69,1.8,1452800,0.0,1.0
2002-12-24,2.05,2.19,1.97,2.02,917400,2.05,2.19,1.97,2.02,917400,0.0,1.0
2002-12-26,1.96,2.14,1.93,2.08,493400,1.96,2.14,1.93,2.08,493400,0.0,1.0
2002-12-27,1.88,2.03,1.88,1.95,531200,1.88,2.03,1.88,1.95,531200,0.0,1.0
2002-12-30,1.77,1.97,1.71,1.86,624100,1.77,1.97,1.71,1.86,624100,0.0,1.0
2002-12-31,1.73,1.79,1.7,1.77,720100,1.73,1.79,1.7,1.77,720100,0.0,1.0
2003-01-02,1.88,1.92,1.764,1.8,608600,1.88,1.92,1.764,1.8,608600,0.0,1.0
2003-01-03,1.9,1.96,1.82,1.95,552700,1.9,1.96,1.82,1.95,552700,0.0,1.0
2003-01-06,1.867,1.9,1.82,1.88,522700,1.867,1.9,1.82,1.88,522700,0.0,1.0
2003-01-07,1.747,1.9,1.73,1.9,826100,1.747,1.9,1.73,1.9,826100,0.0,1.0
2003-01-08,1.66,1.746,1.66,1.72,502600,1.66,1.746,1.66,1.72,502600,0.0,1.0
2003-01-09,1.78,1.79,1.68,1.74,740600,1.78,1.79,1.68,1.74,740600,0.0,1.0
2003-01-10,1.77,1.85,1.69,1.78,922200,1.77,1.85,1.69,1.78,922200,0.0,1.0
2003-01-13,1.77,1.87,1.72,1.8,426300,1.77,1.87,1.72,1.8,426300,0.0,1.0
2003-01-14,1.81,1.85,1.75,1.8,894800,1.81,1.85,1.75,1.8,894800,0.0,1.0
2003-01-15,1.76,1.87,1.68,1.86,1045100,1.76,1.87,1.68,1.86,1045100,0.0,1.0
2003-01-16,1.7,1.76,1.65,1.72,529600,1.7,1.76,1.65,1.72,529600,0.0,1.0
2003-01-17,1.54,1.65,1.52,1.65,1316600,1.54,1.65,1.52,1.65,1316600,0.0,1.0
2003-01-21,1.49,1.58,1.41,1.54,1507400,1.49,1.58,1.41,1.54,1507400,0.0,1.0
2003-01-22,1.485,1.5,1.4,1.4,1031400,1.485,1.5,1.4,1.4,1031400,0.0,1.0
2003-01-23,1.5,1.56,1.45,1.56,653600,1.5,1.56,1.45,1.56,653600,0.0,1.0
2003-01-24,1.4,1.54,1.4,1.53,1501800,1.4,1.54,1.4,1.53,1501800,0.0,1.0
2003-01-27,1.31,1.42,1.26,1.4,1663600,1.31,1.42,1.26,1.4,1663600,0.0,1.0
2003-01-28,1.36,1.46,1.31,1.42,1384500,1.36,1.46,1.31,1.42,1384500,0.0,1.0
2003-01-29,1.36,1.46,1.31,1.42,1441400,1.36,1.46,1.31,1.42,1441400,0.0,1.0
2003-01-30,1.39,1.45,1.28,1.4,824800,1.39,1.45,1.28,1.4,824800,0.0,1.0
2003-01-31,1.33,1.39,1.3,1.36,705000,1.33,1.39,1.3,1.36,705000,0.0,1.0
2003-02-03,1.31,1.35,1.28,1.33,1633700,1.31,1.35,1.28,1.33,1633700,0.0,1.0
2003-02-04,1.23,1.31,1.18,1.3,1406100,1.23,1.31,1.18,1.3,1406100,0.0,1.0
2003-02-05,1.26,1.3,1.2,1.22,610900,1.26,1.3,1.2,1.22,610900,0.0,1.0
2003-02-06,1.27,1.35,1.18,1.25,375900,1.27,1.35,1.18,1.25,375900,0.0,1.0
2003-02-07,1.427,1.5,1.3,1.35,812700,1.427,1.5,1.3,1.35,812700,0.0,1.0
2003-02-10,1.35,1.52,1.34,1.45,1295000,1.35,1.52,1.34,1.45,1295000,0.0,1.0
2003-02-11,1.27,1.42,1.25,1.4,1292200,1.27,1.42,1.25,1.4,1292200,0.0,1.0
2003-02-12,1.23,1.34,1.23,1.27,397100,1.23,1.34,1.23,1.27,397100,0.0,1.0
2003-02-13,1.23,1.32,1.23,1.29,538500,1.23,1.32,1.23,1.29,538500,0.0,1.0
2003-02-14,1.33,1.35,1.24,1.26,444500,1.33,1.35,1.24,1.26,444500,0.0,1.0
2003-02-18,1.43,1.46,1.34,1.36,675700,1.43,1.46,1.34,1.36,675700,0.0,1.0
2003-02-19,1.44,1.46,1.4,1.44,356900,1.44,1.46,1.4,1.44,356900,0.0,1.0
2003-02-20,1.381,1.48,1.36,1.41,297700,1.381,1.48,1.36,1.41,297700,0.0,1.0
2003-02-21,1.45,1.48,1.35,1.39,337800,1.45,1.48,1.35,1.39,337800,0.0,1.0
2003-02-24,1.4,1.44,1.35,1.39,375800,1.4,1.44,1.35,1.39,375800,0.0,1.0
2003-02-25,1.54,1.58,1.35,1.37,531600,1.54,1.58,1.35,1.37,531600,0.0,1.0
2003-02-26,1.6,1.72,1.5,1.52,1119900,1.6,1.72,1.5,1.52,1119900,0.0,1.0
2003-02-27,1.58,1.62,1.46,1.6,551100,1.58,1.62,1.46,1.6,551100,0.0,1.0
2003-02-28,1.53,1.6,1.5,1.55,315100,1.53,1.6,1.5,1.55,315100,0.0,1.0
2003-03-03,1.5,1.59,1.49,1.57,359300,1.5,1.59,1.49,1.57,359300,0.0,1.0
2003-03-04,1.4,1.5,1.37,1.46,478200,1.4,1.5,1.37,1.46,478200,0.0,1.0
2003-03-05,1.4,1.42,1.36,1.42,250600,1.4,1.42,1.36,1.42,250600,0.0,1.0
2003-03-06,1.33,1.4,1.32,1.32,599300,1.33,1.4,1.32,1.32,599300,0.0,1.0
2003-03-07,1.36,1.44,1.3,1.33,762300,1.36,1.44,1.3,1.33,762300,0.0,1.0
2003-03-10,1.32,1.38,1.3,1.36,283800,1.32,1.38,1.3,1.36,283800,0.0,1.0
2003-03-11,1.33,1.36,1.3,1.32,260400,1.33,1.36,1.3,1.32,260400,0.0,1.0
2003-03-12,1.32,1.35,1.28,1.33,442500,1.32,1.35,1.28,1.33,442500,0.0,1.0
2003-03-13,1.39,1.43,1.29,1.29,872000,1.39,1.43,1.29,1.29,872000,0.0,1.0
2003-03-14,1.36,1.45,1.35,1.41,564700,1.36,1.45,1.35,1.41,564700,0.0,1.0
2003-03-17,1.48,1.48,1.32,1.35,584800,1.48,1.48,1.32,1.35,584800,0.0,1.0
2003-03-18,1.55,1.59,1.47,1.48,793400,1.55,1.59,1.47,1.48,793400,0.0,1.0
2003-03-19,1.5,1.57,1.43,1.56,518400,1.5,1.57,1.43,1.56,518400,0.0,1.0
2003-03-20,1.5,1.59,1.4,1.4,456300,1.5,1.59,1.4,1.4,456300,0.0,1.0
2003-03-21,1.45,1.58,1.41,1.5,794900,1.45,1.58,1.41,1.5,794900,0.0,1.0
2003-03-24,1.36,1.46,1.32,1.42,431100,1.36,1.46,1.32,1.42,431100,0.0,1.0
2003-03-25,1.41,1.46,1.34,1.34,319500,1.41,1.46,1.34,1.34,319500,0.0,1.0
2003-03-26,1.36,1.43,1.32,1.4,257400,1.36,1.43,1.32,1.4,257400,0.0,1.0
2003-03-27,1.45,1.45,1.36,1.36,377300,1.45,1.45,1.36,1.36,377300,0.0,1.0
2003-03-28,1.49,1.5,1.399,1.43,260700,1.49,1.5,1.399,1.43,260700,0.0,1.0
2003-03-31,1.41,1.48,1.36,1.45,594300,1.41,1.48,1.36,1.45,594300,0.0,1.0
2003-04-01,1.41,1.46,1.38,1.44,199000,1.41,1.46,1.38,1.44,199000,0.0,1.0
2003-04-02,1.5,1.52,1.41,1.43,451700,1.5,1.52,1.41,1.43,451700,0.0,1.0
2003-04-03,1.45,1.48,1.42,1.42,752900,1.45,1.48,1.42,1.42,752900,0.0,1.0
2003-04-04,1.43,1.46,1.38,1.45,421100,1.43,1.46,1.38,1.45,421100,0.0,1.0
2003-04-07,1.49,1.54,1.45,1.49,953300,1.49,1.54,1.45,1.49,953300,0.0,1.0
2003-04-08,1.49,1.5,1.46,1.47,367100,1.49,1.5,1.46,1.47,367100,0.0,1.0
2003-04-09,1.45,1.51,1.41,1.49,372100,1.45,1.51,1.41,1.49,372100,0.0,1.0
2003-04-10,1.41,1.47,1.4,1.44,213400,1.41,1.47,1.4,1.44,213400,0.0,1.0
2003-04-11,1.4,1.45,1.4,1.44,270800,1.4,1.45,1.4,1.44,270800,0.0,1.0
2003-04-14,1.42,1.44,1.39,1.42,323200,1.42,1.44,1.39,1.42,323200,0.0,1.0
2003-04-15,1.4,1.44,1.38,1.38,351200,1.4,1.44,1.38,1.38,351200,0.0,1.0
2003-04-16,1.4,1.44,1.36,1.44,361100,1.4,1.44,1.36,1.44,361100,0.0,1.0
2003-04-17,1.45,1.46,1.379,1.44,374600,1.45,1.46,1.379,1.44,374600,0.0,1.0
2003-04-21,1.66,1.69,1.42,1.45,1350100,1.66,1.69,1.42,1.45,1350100,0.0,1.0
2003-04-22,2.02,2.05,1.56,1.59,3788000,2.02,2.05,1.56,1.59,3788000,0.0,1.0
2003-04-23,2.74,2.75,2.1,2.19,6771900,2.74,2.75,2.1,2.19,6771900,0.0,1.0
2003-04-24,2.17,2.73,2.13,2.73,3953500,2.17,2.73,2.13,2.73,3953500,0.0,1.0
2003-04-25,2.3,2.48,2.06,2.13,2332000,2.3,2.48,2.06,2.13,2332000,0.0,1.0
2003-04-28,2.45,2.46,2.25,2.29,1378800,2.45,2.46,2.25,2.29,1378800,0.0,1.0
2003-04-29,2.42,2.57,2.33,2.49,1503000,2.42,2.57,2.33,2.49,1503000,0.0,1.0
2003-04-30,2.42,2.44,2.3,2.41,1424400,2.42,2.44,2.3,2.41,1424400,0.0,1.0
2003-05-01,2.39,2.54,2.3,2.51,2128300,2.39,2.54,2.3,2.51,2128300,0.0,1.0
2003-05-02,2.56,2.7,2.36,2.38,2355100,2.56,2.7,2.36,2.38,2355100,0.0,1.0
2003-05-05,3.26,3.32,2.72,2.73,6377200,3.26,3.32,2.72,2.73,6377200,0.0,1.0
2003-05-06,3.27,3.66,3.2,3.3,5289900,3.27,3.66,3.2,3.3,5289900,0.0,1.0
2003-05-07,3.5,3.5,3.05,3.28,3026000,3.5,3.5,3.05,3.28,3026000,0.0,1.0
2003-05-08,3.48,3.52,3.34,3.5,1613800,3.48,3.52,3.34,3.5,1613800,0.0,1.0
2003-05-09,3.32,3.55,3.3,3.53,2004700,3.32,3.55,3.3,3.53,2004700,0.0,1.0
2003-05-12,3.49,3.53,3.17,3.28,1456600,3.49,3.53,3.17,3.28,1456600,0.0,1.0
2003-05-13,3.667,3.753,3.31,3.34,2153500,3.667,3.753,3.31,3.34,2153500,0.0,1.0
2003-05-14,3.83,3.83,3.6,3.8,1449400,3.83,3.83,3.6,3.8,1449400,0.0,1.0
2003-05-15,3.71,3.947,3.7,3.9,2078300,3.71,3.947,3.7,3.9,2078300,0.0,1.0
2003-05-16,3.37,3.7,3.33,3.64,1785900,3.37,3.7,3.33,3.64,1785900,0.0,1.0
2003-05-19,3.0,3.3,2.97,3.26,2863400,3.0,3.3,2.97,3.26,2863400,0.0,1.0
2003-05-20,3.33,3.49,2.97,3.0,2683100,3.33,3.49,2.97,3.0,2683100,0.0,1.0
2003-05-21,3.402,3.49,3.35,3.37,868400,3.402,3.49,3.35,3.37,868400,0.0,1.0
2003-05-22,3.64,3.8,3.42,3.44,2346300,3.64,3.8,3.42,3.44,2346300,0.0,1.0
2003-05-23,3.64,3.75,3.6,3.75,773500,3.64,3.75,3.6,3.75,773500,0.0,1.0
2003-05-27,3.75,3.81,3.58,3.598,1577100,3.75,3.81,3.58,3.598,1577100,0.0,1.0
2003-05-28,3.67,3.85,3.57,3.78,1255200,3.67,3.85,3.57,3.78,1255200,0.0,1.0
2003-05-29,3.65,3.75,3.48,3.66,1338800,3.65,3.75,3.48,3.66,1338800,0.0,1.0
2003-05-30,3.662,3.74,3.572,3.7,1114400,3.662,3.74,3.572,3.7,1114400,0.0,1.0
2003-06-02,3.69,3.86,3.66,3.75,2104400,3.69,3.86,3.66,3.75,2104400,0.0,1.0
2003-06-03,3.6,3.69,3.56,3.65,1049800,3.6,3.69,3.56,3.65,1049800,0.0,1.0
2003-06-04,3.9,3.98,3.55,3.55,1961700,3.9,3.98,3.55,3.55,1961700,0.0,1.0
2003-06-05,4.47,4.58,3.8,3.84,5708000,4.47,4.58,3.8,3.84,5708000,0.0,1.0
2003-06-06,4.42,4.8,4.3,4.79,3887400,4.42,4.8,4.3,4.79,3887400,0.0,1.0
2003-06-09,4.14,4.51,4.05,4.45,1655900,4.14,4.51,4.05,4.45,1655900,0.0,1.0
2003-06-10,4.558,4.61,4.23,4.37,1587900,4.558,4.61,4.23,4.37,1587900,0.0,1.0
2003-06-11,5.03,5.1,4.55,4.55,3873000,5.03,5.1,4.55,4.55,3873000,0.0,1.0
2003-06-12,5.12,5.25,4.8,5.23,2402800,5.12,5.25,4.8,5.23,2402800,0.0,1.0
2003-06-13,5.1,5.2,4.8,5.13,1419600,5.1,5.2,4.8,5.13,1419600,0.0,1.0
2003-06-16,4.83,5.26,4.83,5.25,1638800,4.83,5.26,4.83,5.25,1638800,0.0,1.0
2003-06-17,5.27,5.34,4.87,5.01,2823800,5.27,5.34,4.87,5.01,2823800,0.0,1.0
2003-06-18,5.52,5.57,5.1,5.19,2255500,5.52,5.57,5.1,5.19,2255500,0.0,1.0
2003-06-19,5.75,5.9,5.48,5.53,2303200,5.75,5.9,5.48,5.53,2303200,0.0,1.0
2003-06-20,5.58,5.93,5.42,5.84,1815500,5.58,5.93,5.42,5.84,1815500,0.0,1.0
2003-06-23,5.04,5.79,5.0,5.67,2867800,5.04,5.79,5.0,5.67,2867800,0.0,1.0
2003-06-24,4.73,5.19,4.59,5.0,2428300,4.73,5.19,4.59,5.0,2428300,0.0,1.0
2003-06-25,4.77,5.07,4.75,4.75,1406500,4.77,5.07,4.75,4.75,1406500,0.0,1.0
2003-06-26,4.91,4.99,4.65,4.74,1105200,4.91,4.99,4.65,4.74,1105200,0.0,1.0
2003-06-27,4.94,5.2,4.87,5.1,1613200,4.94,5.2,4.87,5.1,1613200,0.0,1.0
2003-06-30,4.78,5.18,4.7,5.18,1890100,4.78,5.18,4.7,5.18,1890100,0.0,1.0
2003-07-01,4.47,4.86,4.12,4.77,3155700,4.47,4.86,4.12,4.77,3155700,0.0,1.0
2003-07-02,4.79,4.9,4.6,4.73,2431800,4.79,4.9,4.6,4.73,2431800,0.0,1.0
2003-07-03,4.71,4.82,4.59,4.59,1432100,4.71,4.82,4.59,4.59,1432100,0.0,1.0
2003-07-07,5.05,5.15,4.85,4.86,1853600,5.05,5.15,4.85,4.86,1853600,0.0,1.0
2003-07-08,5.29,5.3,4.95,5.16,1891200,5.29,5.3,4.95,5.16,1891200,0.0,1.0
2003-07-09,5.3,5.37,5.1,5.22,2495100,5.3,5.37,5.1,5.22,2495100,0.0,1.0
2003-07-10,5.28,5.45,5.08,5.1,2131800,5.28,5.45,5.08,5.1,2131800,0.0,1.0
2003-07-11,5.27,5.29,5.16,5.25,962400,5.27,5.29,5.16,5.25,962400,0.0,1.0
2003-07-14,5.64,5.65,5.37,5.46,2875500,5.64,5.65,5.37,5.46,2875500,0.0,1.0
2003-07-15,5.59,5.9,5.51,5.75,1676000,5.59,5.9,5.51,5.75,1676000,0.0,1.0
2003-07-16,5.44,5.74,5.34,5.72,1231400,5.44,5.74,5.34,5.72,1231400,0.0,1.0
2003-07-17,5.05,5.2,4.98,5.18,1830200,5.05,5.2,4.98,5.18,1830200,0.0,1.0
2003-07-18,5.16,5.33,5.01,5.01,802900,5.16,5.33,5.01,5.01,802900,0.0,1.0
2003-07-21,4.92,5.15,4.859,5.09,1220600,4.92,5.15,4.859,5.09,1220600,0.0,1.0
2003-07-22,4.949,5.11,4.88,4.99,925100,4.949,5.11,4.88,4.99,925100,0.0,1.0
2003-07-23,4.72,4.909,4.66,4.89,1591300,4.72,4.909,4.66,4.89,1591300,0.0,1.0
2003-07-24,4.95,5.0,4.73,4.74,1158100,4.95,5.0,4.73,4.74,1158100,0.0,1.0
2003-07-25,4.99,5.06,4.78,4.96,668800,4.99,5.06,4.78,4.96,668800,0.0,1.0
2003-07-28,5.238,5.28,4.96,4.96,878200,5.238,5.28,4.96,4.96,878200,0.0,1.0
2003-07-29,5.13,5.3,5.01,5.23,913100,5.13,5.3,5.01,5.23,913100,0.0,1.0
2003-07-30,5.1,5.25,4.99,5.25,1107900,5.1,5.25,4.99,5.25,1107900,0.0,1.0
2003-07-31,4.58,5.24,4.55,5.15,2633400,4.58,5.24,4.55,5.15,2633400,0.0,1.0
2003-08-01,3.97,4.57,3.81,4.53,7783000,3.97,4.57,3.81,4.53,7783000,0.0,1.0
2003-08-04,3.88,4.04,3.85,3.98,2425200,3.88,4.04,3.85,3.98,2425200,0.0,1.0
2003-08-05,3.41,3.79,3.35,3.75,5518000,3.41,3.79,3.35,3.75,5518000,0.0,1.0
2003-08-06,3.25,3.61,3.22,3.46,3791100,3.25,3.61,3.22,3.46,3791100,0.0,1.0
2003-08-07,3.75,3.94,3.3,3.35,4925800,3.75,3.94,3.3,3.35,4925800,0.0,1.0
2003-08-08,3.7,3.99,3.58,3.8,2303400,3.7,3.99,3.58,3.8,2303400,0.0,1.0
2003-08-11,3.9,3.94,3.71,3.88,1065600,3.9,3.94,3.71,3.88,1065600,0.0,1.0
2003-08-12,3.91,4.0,3.76,3.98,685800,3.91,4.0,3.76,3.98,685800,0.0,1.0
2003-08-13,4.0,4.07,3.87,3.9,1115600,4.0,4.07,3.87,3.9,1115600,0.0,1.0
2003-08-14,4.13,4.18,4.03,4.07,1114700,4.13,4.18,4.03,4.07,1114700,0.0,1.0
2003-08-15,3.99,4.16,3.92,4.12,784900,3.99,4.16,3.92,4.12,784900,0.0,1.0
2003-08-18,3.95,4.11,3.85,4.06,1264600,3.95,4.11,3.85,4.06,1264600,0.0,1.0
2003-08-19,4.06,4.062,3.87,4.02,1166500,4.06,4.062,3.87,4.02,1166500,0.0,1.0
2003-08-20,4.07,4.1,3.96,4.01,660600,4.07,4.1,3.96,4.01,660600,0.0,1.0
2003-08-21,4.24,4.24,4.02,4.02,1880000,4.24,4.24,4.02,4.02,1880000,0.0,1.0
2003-08-22,4.011,4.4,3.952,4.3,1638400,4.011,4.4,3.952,4.3,1638400,0.0,1.0
2003-08-25,3.94,4.03,3.8,4.0,859800,3.94,4.03,3.8,4.0,859800,0.0,1.0
2003-08-26,4.1,4.1,3.82,3.95,506400,4.1,4.1,3.82,3.95,506400,0.0,1.0
2003-08-27,4.09,4.13,4.0,4.0,524600,4.09,4.13,4.0,4.0,524600,0.0,1.0
2003-08-28,4.12,4.246,4.05,4.13,674700,4.12,4.246,4.05,4.13,674700,0.0,1.0
2003-08-29,4.16,4.23,4.15,4.15,711700,4.16,4.23,4.15,4.15,711700,0.0,1.0
2003-09-02,4.47,4.5,4.1,4.13,1578700,4.47,4.5,4.1,4.13,1578700,0.0,1.0
2003-09-03,4.888,4.93,4.51,4.52,3248200,4.888,4.93,4.51,4.52,3248200,0.0,1.0
2003-09-04,4.88,4.98,4.8,4.85,1211000,4.88,4.98,4.8,4.85,1211000,0.0,1.0
2003-09-05,4.65,4.84,4.64,4.83,963900,4.65,4.84,4.64,4.83,963900,0.0,1.0
2003-09-08,4.71,4.8,4.51,4.67,810300,4.71,4.8,4.51,4.67,810300,0.0,1.0
2003-09-09,4.51,4.79,4.35,4.68,1592000,4.51,4.79,4.35,4.68,1592000,0.0,1.0
2003-09-10,4.32,4.5,4.3,4.48,860000,4.32,4.5,4.3,4.48,860000,0.0,1.0
2003-09-11,4.59,4.65,4.29,4.331,966900,4.59,4.65,4.29,4.331,966900,0.0,1.0
2003-09-12,4.65,4.65,4.4,4.56,624600,4.65,4.65,4.4,4.56,624600,0.0,1.0
2003-09-15,4.54,4.746,4.52,4.65,627800,4.54,4.746,4.52,4.65,627800,0.0,1.0
2003-09-16,4.79,4.83,4.56,4.57,1013000,4.79,4.83,4.56,4.57,1013000,0.0,1.0
2003-09-17,5.14,5.14,4.65,4.83,2447800,5.14,5.14,4.65,4.83,2447800,0.0,1.0
2003-09-18,5.1,5.25,5.0,5.02,1529100,5.1,5.25,5.0,5.02,1529100,0.0,1.0
2003-09-19,5.12,5.26,4.98,5.0,1428100,5.12,5.26,4.98,5.0,1428100,0.0,1.0
2003-09-22,5.12,5.29,4.9,4.92,1907400,5.12,5.29,4.9,4.92,1907400,0.0,1.0
2003-09-23,5.22,5.3,5.16,5.19,1597100,5.22,5.3,5.16,5.19,1597100,0.0,1.0
2003-09-24,5.05,5.3,5.02,5.29,1745900,5.05,5.3,5.02,5.29,1745900,0.0,1.0
2003-09-25,4.71,5.06,4.65,5.0,1451000,4.71,5.06,4.65,5.0,1451000,0.0,1.0
2003-09-26,4.6,4.8,4.33,4.71,1663300,4.6,4.8,4.33,4.71,1663300,0.0,1.0
2003-09-29,4.489,4.78,4.41,4.58,1771900,4.489,4.78,4.41,4.58,1771900,0.0,1.0
2003-09-30,4.29,4.52,4.28,4.49,929800,4.29,4.52,4.28,4.49,929800,0.0,1.0
2003-10-01,4.27,4.5,3.39,4.37,1973200,4.27,4.5,3.39,4.37,1973200,0.0,1.0
2003-10-02,4.47,4.47,4.21,4.21,717100,4.47,4.47,4.21,4.21,717100,0.0,1.0
2003-10-03,4.63,4.71,4.53,4.55,797300,4.63,4.71,4.53,4.55,797300,0.0,1.0
2003-10-06,4.6,4.79,4.6,4.76,745500,4.6,4.79,4.6,4.76,745500,0.0,1.0
2003-10-07,4.699,4.74,4.47,4.56,1005000,4.699,4.74,4.47,4.56,1005000,0.0,1.0
2003-10-08,5.2,5.2,4.65,4.75,1908000,5.2,5.2,4.65,4.75,1908000,0.0,1.0
2003-10-09,5.18,5.5,5.01,5.25,2844700,5.18,5.5,5.01,5.25,2844700,0.0,1.0
2003-10-10,5.068,5.25,5.03,5.2,761800,5.068,5.25,5.03,5.2,761800,0.0,1.0
2003-10-13,5.492,5.52,5.08,5.1,2514800,5.492,5.52,5.08,5.1,2514800,0.0,1.0
2003-10-14,5.75,6.72,5.35,5.52,3267100,5.75,6.72,5.35,5.52,3267100,0.0,1.0
2003-10-15,5.56,5.94,5.56,5.85,2049100,5.56,5.94,5.56,5.85,2049100,0.0,1.0
2003-10-16,5.79,5.8,5.48,5.54,1347400,5.79,5.8,5.48,5.54,1347400,0.0,1.0
2003-10-17,5.45,5.79,5.4,5.79,1319800,5.45,5.79,5.4,5.79,1319800,0.0,1.0
2003-10-20,5.79,5.85,5.23,5.45,2012200,5.79,5.85,5.23,5.45,2012200,0.0,1.0
2003-10-21,6.35,6.35,5.81,5.85,6972000,6.35,6.35,5.81,5.85,6972000,0.0,1.0
2003-10-22,5.88,6.3,5.81,6.2,2332400,5.88,6.3,5.81,6.2,2332400,0.0,1.0
2003-10-23,5.9,6.01,5.57,5.72,1682100,5.9,6.01,5.57,5.72,1682100,0.0,1.0
2003-10-24,5.76,5.89,5.56,5.81,1433000,5.76,5.89,5.56,5.81,1433000,0.0,1.0
2003-10-27,5.87,6.13,5.7,5.92,1717400,5.87,6.13,5.7,5.92,1717400,0.0,1.0
2003-10-28,5.99,6.06,5.86,5.9,2008900,5.99,6.06,5.86,5.9,2008900,0.0,1.0
2003-10-29,5.96,6.24,5.82,6.03,4293100,5.96,6.24,5.82,6.03,4293100,0.0,1.0
2003-10-30,8.06,8.33,7.35,7.55,29418500,8.06,8.33,7.35,7.55,29418500,0.0,1.0
2003-10-31,7.95,8.15,7.54,7.72,7785500,7.95,8.15,7.54,7.72,7785500,0.0,1.0
2003-11-03,9.31,9.53,8.1,8.12,14921700,9.31,9.53,8.1,8.12,14921700,0.0,1.0
2003-11-04,9.42,9.42,9.05,9.27,6877900,9.42,9.42,9.05,9.27,6877900,0.0,1.0
2003-11-05,9.1,9.3,8.81,9.22,5082200,9.1,9.3,8.81,9.22,5082200,0.0,1.0
2003-11-06,9.08,9.25,8.933,8.95,2776700,9.08,9.25,8.933,8.95,2776700,0.0,1.0
2003-11-07,10.3,10.75,9.34,9.41,12630700,10.3,10.75,9.34,9.41,12630700,0.0,1.0
2003-11-10,11.04,11.59,10.5,10.64,13130600,11.04,11.59,10.5,10.64,13130600,0.0,1.0
2003-11-11,10.44,10.85,9.97,10.81,10029800,10.44,10.85,9.97,10.81,10029800,0.0,1.0
2003-11-12,11.01,11.52,10.91,11.49,9580600,11.01,11.52,10.91,11.49,9580600,0.0,1.0
2003-11-13,11.2,11.48,10.71,10.94,4492700,11.2,11.48,10.71,10.94,4492700,0.0,1.0
2003-11-14,10.97,11.88,10.77,11.13,9121600,10.97,11.88,10.77,11.13,9121600,0.0,1.0
2003-11-17,11.35,11.48,10.53,10.74,6583200,11.35,11.48,10.53,10.74,6583200,0.0,1.0
2003-11-18,11.04,11.83,10.91,11.48,6297000,11.04,11.83,10.91,11.48,6297000,0.0,1.0
2003-11-19,11.2,11.3,10.8,11.0,5914600,11.2,11.3,10.8,11.0,5914600,0.0,1.0
2003-11-20,11.24,11.53,10.8,10.9,5542600,11.24,11.53,10.8,10.9,5542600,0.0,1.0
2003-11-21,11.37,11.49,11.02,11.34,3287800,11.37,11.49,11.02,11.34,3287800,0.0,1.0
2003-11-24,12.83,12.94,11.47,11.68,8130000,12.83,12.94,11.47,11.68,8130000,0.0,1.0
2003-11-25,13.11,13.5,12.96,13.15,9257900,13.11,13.5,12.96,13.15,9257900,0.0,1.0
2003-11-26,13.03,13.4,12.64,13.35,5114100,13.03,13.4,12.64,13.35,5114100,0.0,1.0
2003-11-28,13.4,13.43,12.65,12.7,2251300,13.4,13.43,12.65,12.7,2251300,0.0,1.0
2003-12-01,13.6,13.85,13.45,13.66,4187300,13.6,13.85,13.45,13.66,4187300,0.0,1.0
2003-12-02,13.79,14.2,13.5,13.54,5587800,13.79,14.2,13.5,13.54,5587800,0.0,1.0
2003-12-03,13.29,14.15,13.13,14.06,5168800,13.29,14.15,13.13,14.06,5168800,0.0,1.0
2003-12-04,11.71,13.48,11.18,13.4,15631400,11.71,13.48,11.18,13.4,15631400,0.0,1.0
2003-12-05,11.5,11.89,10.81,11.2,6594900,11.5,11.89,10.81,11.2,6594900,0.0,1.0
2003-12-08,10.98,11.709,10.78,10.82,5533900,10.98,11.709,10.78,10.82,5533900,0.0,1.0
2003-12-09,10.35,10.81,10.19,10.39,12219500,10.35,10.81,10.19,10.39,12219500,0.0,1.0
2003-12-10,10.54,10.68,10.37,10.4,5785600,10.54,10.68,10.37,10.4,5785600,0.0,1.0
2003-12-11,11.37,11.55,10.57,10.68,10429500,11.37,11.55,10.57,10.68,10429500,0.0,1.0
2003-12-12,11.42,11.8,11.27,11.77,4112700,11.42,11.8,11.27,11.77,4112700,0.0,1.0
2003-12-15,11.156,12.31,11.08,12.23,5154100,11.156,12.31,11.08,12.23,5154100,0.0,1.0
2003-12-16,10.82,11.1,10.5,11.07,4220900,10.82,11.1,10.5,11.07,4220900,0.0,1.0
2003-12-17,10.95,11.09,10.51,10.78,2352000,10.95,11.09,10.51,10.78,2352000,0.0,1.0
2003-12-18,11.35,11.5,10.93,10.95,2893800,11.35,11.5,10.93,10.95,2893800,0.0,1.0
2003-12-19,11.195,11.6,11.05,11.54,1748300,11.195,11.6,11.05,11.54,1748300,0.0,1.0
2003-12-22,10.97,11.2,10.75,10.95,3032000,10.97,11.2,10.75,10.95,3032000,0.0,1.0
2003-12-23,11.14,11.2,10.8,10.86,1780000,11.14,11.2,10.8,10.86,1780000,0.0,1.0
2003-12-24,10.92,11.15,10.87,11.11,1172000,10.92,11.15,10.87,11.11,1172000,0.0,1.0
2003-12-26,10.95,11.03,10.75,10.89,533600,10.95,11.03,10.75,10.89,533600,0.0,1.0
2003-12-29,11.27,11.37,10.94,11.0,2178700,11.27,11.37,10.94,11.0,2178700,0.0,1.0
2003-12-30,11.08,11.47,11.05,11.32,1822600,11.08,11.47,11.05,11.32,1822600,0.0,1.0
2003-12-31,10.76,11.1,10.75,11.01,2418700,10.76,11.1,10.75,11.01,2418700,0.0,1.0
2004-01-02,10.78,10.95,10.74,10.85,2169300,10.78,10.95,10.74,10.85,2169300,0.0,1.0
2004-01-05,11.01,11.23,10.754,10.79,4299000,11.01,11.23,10.754,10.79,4299000,0.0,1.0
2004-01-06,11.98,12.09,10.9,10.95,9032400,11.98,12.09,10.9,10.95,9032400,0.0,1.0
2004-01-07,12.69,12.8,12.11,12.39,8602200,12.69,12.8,12.11,12.39,8602200,0.0,1.0
2004-01-08,13.0,13.17,12.37,12.49,5202400,13.0,13.17,12.37,12.49,5202400,0.0,1.0
2004-01-09,13.23,13.99,12.68,12.83,6843500,13.23,13.99,12.68,12.83,6843500,0.0,1.0
2004-01-12,13.88,13.92,13.31,13.68,4434100,13.88,13.92,13.31,13.68,4434100,0.0,1.0
2004-01-13,13.53,13.92,13.2,13.9,4660200,13.53,13.92,13.2,13.9,4660200,0.0,1.0
2004-01-14,14.33,14.35,13.51,13.6,5535900,14.33,14.35,13.51,13.6,5535900,0.0,1.0
2004-01-15,14.59,14.9,14.07,14.12,7141900,14.59,14.9,14.07,14.12,7141900,0.0,1.0
2004-01-16,14.68,14.9,14.4,14.6,2992900,14.68,14.9,14.4,14.6,2992900,0.0,1.0
2004-01-20,14.67,14.85,14.25,14.6,2405300,14.67,14.85,14.25,14.6,2405300,0.0,1.0
2004-01-21,14.45,14.6,14.21,14.48,2198000,14.45,14.6,14.21,14.48,2198000,0.0,1.0
2004-01-22,13.5,14.55,13.5,14.5,3733400,13.5,14.55,13.5,14.5,3733400,0.0,1.0
2004-01-23,14.04,14.09,13.35,13.37,2632600,14.04,14.09,13.35,13.37,2632600,0.0,1.0
2004-01-26,14.01,14.19,13.67,14.08,2464700,14.01,14.19,13.67,14.08,2464700,0.0,1.0
2004-01-27,13.6,14.439,13.55,14.01,2134900,13.6,14.439,13.55,14.01,2134900,0.0,1.0
2004-01-28,12.92,13.94,12.76,13.83,2542800,12.92,13.94,12.76,13.83,2542800,0.0,1.0
2004-01-29,12.85,13.4,12.41,13.03,3088500,12.85,13.4,12.41,13.03,3088500,0.0,1.0
2004-01-30,12.95,13.39,12.64,12.88,2570300,12.95,13.39,12.64,12.88,2570300,0.0,1.0
2004-02-02,12.7,13.3,12.56,13.17,2087500,12.7,13.3,12.56,13.17,2087500,0.0,1.0
2004-02-03,12.39,12.87,12.27,12.7,2621400,12.39,12.87,12.27,12.7,2621400,0.0,1.0
2004-02-04,11.45,12.3,11.26,12.03,6568800,11.45,12.3,11.26,12.03,6568800,0.0,1.0
2004-02-05,14.5,14.55,12.37,12.84,21157900,14.5,14.55,12.37,12.84,21157900,0.0,1.0
2004-02-06,15.05,15.85,14.19,14.34,15748200,15.05,15.85,14.19,14.34,15748200,0.0,1.0
2004-02-09,15.22,15.68,15.05,15.12,6081900,15.22,15.68,15.05,15.12,6081900,0.0,1.0
2004-02-10,15.08,15.42,14.81,15.16,3665500,15.08,15.42,14.81,15.16,3665500,0.0,1.0
2004-02-11,15.17,15.3,14.97,15.12,2886900,15.17,15.3,14.97,15.12,2886900,0.0,1.0
2004-02-12,16.2,16.5,15.2,15.21,7841700,16.2,16.5,15.2,15.21,7841700,0.0,1.0
2004-02-13,15.35,16.79,15.26,16.31,5574300,15.35,16.79,15.26,16.31,5574300,0.0,1.0
2004-02-17,16.01,16.1,15.53,15.56,2901300,16.01,16.1,15.53,15.56,2901300,0.0,1.0
2004-02-18,16.09,16.31,15.85,16.18,2599100,16.09,16.31,15.85,16.18,2599100,0.0,1.0
2004-02-19,15.24,16.45,15.17,16.41,3308400,15.24,16.45,15.17,16.41,3308400,0.0,1.0
2004-02-20,15.07,15.42,14.7,15.31,4461800,15.07,15.42,14.7,15.31,4461800,0.0,1.0
2004-02-23,14.392,15.3,14.3,15.22,3198100,14.392,15.3,14.3,15.22,3198100,0.0,1.0
2004-02-24,14.1,14.69,13.8,14.1,3706800,14.1,14.69,13.8,14.1,3706800,0.0,1.0
2004-02-25,15.204,15.3,14.02,14.07,5253600,15.204,15.3,14.02,14.07,5253600,0.0,1.0
2004-02-26,15.32,15.67,14.988,15.09,3117700,15.32,15.67,14.988,15.09,3117700,0.0,1.0
2004-02-27,15.08,15.49,14.9,15.41,2159500,15.08,15.49,14.9,15.41,2159500,0.0,1.0
2004-03-01,16.04,16.04,15.03,15.04,2749400,16.04,16.04,15.03,15.04,2749400,0.0,1.0
2004-03-02,15.51,16.08,15.42,15.96,2596200,15.51,16.08,15.42,15.96,2596200,0.0,1.0
2004-03-03,15.39,15.53,15.05,15.39,1419600,15.39,15.53,15.05,15.39,1419600,0.0,1.0
2004-03-04,15.89,15.99,15.25,15.31,2077200,15.89,15.99,15.25,15.31,2077200,0.0,1.0
2004-03-05,15.74,16.0,15.32,15.37,1928500,15.74,16.0,15.32,15.37,1928500,0.0,1.0
2004-03-08,15.9,16.97,15.7,15.82,6015300,15.9,16.97,15.7,15.82,6015300,0.0,1.0
2004-03-09,15.45,16.19,15.32,16.1,3130400,15.45,16.19,15.32,16.1,3130400,0.0,1.0
2004-03-10,14.81,15.79,14.67,15.5,3000900,14.81,15.79,14.67,15.5,3000900,0.0,1.0
2004-03-11,14.96,15.52,14.15,14.33,5230300,14.96,15.52,14.15,14.33,5230300,0.0,1.0
2004-03-12,15.26,15.6,14.94,15.32,2882300,15.26,15.6,14.94,15.32,2882300,0.0,1.0
2004-03-15,14.73,15.44,14.57,15.12,4550500,14.73,15.44,14.57,15.12,4550500,0.0,1.0
2004-03-16,14.37,15.19,14.09,14.99,4719500,14.37,15.19,14.09,14.99,4719500,0.0,1.0
2004-03-17,15.22,15.25,14.51,14.74,2742200,15.22,15.25,14.51,14.74,2742200,0.0,1.0
2004-03-18,15.02,15.9,14.92,15.06,2877700,15.02,15.9,14.92,15.06,2877700,0.0,1.0
2004-03-19,15.0,15.3,14.9,15.15,1980800,15.0,15.3,14.9,15.15,1980800,0.0,1.0
2004-03-22,14.11,14.8,13.72,14.8,4406500,14.11,14.8,13.72,14.8,4406500,0.0,1.0
2004-03-23,12.68,14.44,12.38,14.26,9213400,12.68,14.44,12.38,14.26,9213400,0.0,1.0
2004-03-24,12.3,12.74,12.08,12.42,5928000,12.3,12.74,12.08,12.42,5928000,0.0,1.0
2004-03-25,13.3,13.44,12.3,12.38,4877700,13.3,13.44,12.3,12.38,4877700,0.0,1.0
2004-03-26,13.41,13.63,13.1,13.22,2502500,13.41,13.63,13.1,13.22,2502500,0.0,1.0
2004-03-29,13.6,13.85,13.35,13.65,1707900,13.6,13.85,13.35,13.65,1707900,0.0,1.0
2004-03-30,13.54,13.85,13.25,13.48,2888700,13.54,13.85,13.25,13.48,2888700,0.0,1.0
2004-03-31,13.14,13.59,13.08,13.59,2708200,13.14,13.59,13.08,13.59,2708200,0.0,1.0
2004-04-01,13.25,13.36,13.0,13.2,2809900,13.25,13.36,13.0,13.2,2809900,0.0,1.0
2004-04-02,14.65,14.75,13.75,13.85,5705500,14.65,14.75,13.75,13.85,5705500,0.0,1.0
2004-04-05,14.4,14.83,14.19,14.78,4356900,14.4,14.83,14.19,14.78,4356900,0.0,1.0
2004-04-06,13.99,14.3,13.82,14.19,1894500,13.99,14.3,13.82,14.19,1894500,0.0,1.0
2004-04-07,14.06,14.2,13.88,13.96,1793100,14.06,14.2,13.88,13.96,1793100,0.0,1.0
2004-04-08,15.26,15.49,14.51,14.64,5771500,15.26,15.49,14.51,14.64,5771500,0.0,1.0
2004-04-12,15.16,15.57,15.02,15.27,2397900,15.16,15.57,15.02,15.27,2397900,0.0,1.0
2004-04-13,14.53,15.35,14.46,15.2,2048500,14.53,15.35,14.46,15.2,2048500,0.0,1.0
2004-04-14,14.69,15.1,14.52,14.52,2042200,14.69,15.1,14.52,14.52,2042200,0.0,1.0
2004-04-15,14.24,14.86,14.2,14.81,3070200,14.24,14.86,14.2,14.81,3070200,0.0,1.0
2004-04-16,14.01,14.42,13.748,14.19,1657400,14.01,14.42,13.748,14.19,1657400,0.0,1.0
2004-04-19,14.0,14.17,13.64,14.0,2599100,14.0,14.17,13.64,14.0,2599100,0.0,1.0
2004-04-20,13.5,14.22,13.5,14.0,2228600,13.5,14.22,13.5,14.0,2228600,0.0,1.0
2004-04-21,13.93,13.96,13.26,13.61,2736500,13.93,13.96,13.26,13.61,2736500,0.0,1.0
2004-04-22,14.44,14.55,13.77,13.9,2487200,14.44,14.55,13.77,13.9,2487200,0.0,1.0
2004-04-23,14.11,14.6,13.9,14.56,2330700,14.11,14.6,13.9,14.56,2330700,0.0,1.0
2004-04-26,13.96,14.48,13.85,14.2,1556600,13.96,14.48,13.85,14.2,1556600,0.0,1.0
2004-04-27,13.31,14.1,13.2,13.97,4148300,13.31,14.1,13.2,13.97,4148300,0.0,1.0
2004-04-28,12.99,13.58,12.7,13.3,3583900,12.99,13.58,12.7,13.3,3583900,0.0,1.0
2004-04-29,12.89,13.57,12.77,12.98,5558400,12.89,13.57,12.77,12.98,5558400,0.0,1.0
2004-04-30,11.84,13.1,11.65,12.92,4961100,11.84,13.1,11.65,12.92,4961100,0.0,1.0
2004-05-03,12.28,12.48,11.77,11.81,3031500,12.28,12.48,11.77,11.81,3031500,0.0,1.0
2004-05-04,12.79,13.08,12.22,12.45,3107500,12.79,13.08,12.22,12.45,3107500,0.0,1.0
2004-05-05,12.91,13.2,12.09,12.8,3805300,12.91,13.2,12.09,12.8,3805300,0.0,1.0
2004-05-06,12.48,12.87,12.31,12.83,2848700,12.48,12.87,12.31,12.83,2848700,0.0,1.0
2004-05-07,12.4,13.0,12.25,12.4,2220500,12.4,13.0,12.25,12.4,2220500,0.0,1.0
2004-05-10,11.87,12.35,11.78,12.25,2852400,11.87,12.35,11.78,12.25,2852400,0.0,1.0
2004-05-11,12.18,12.36,12.0,12.28,2573200,12.18,12.36,12.0,12.28,2573200,0.0,1.0
2004-05-12,12.83,13.0,11.7,12.19,3741200,12.83,13.0,11.7,12.19,3741200,0.0,1.0
2004-05-13,12.96,13.59,12.5,12.95,5208200,12.96,13.59,12.5,12.95,5208200,0.0,1.0
2004-05-14,12.71,13.19,12.5,12.989,2149200,12.71,13.19,12.5,12.989,2149200,0.0,1.0
2004-05-17,12.52,12.68,12.33,12.33,2434900,12.52,12.68,12.33,12.33,2434900,0.0,1.0
2004-05-18,13.05,13.16,12.7,12.75,2458900,13.05,13.16,12.7,12.75,2458900,0.0,1.0
2004-05-19,13.62,14.13,13.34,13.38,4420800,13.62,14.13,13.34,13.38,4420800,0.0,1.0
2004-05-20,13.49,13.74,13.31,13.67,2198600,13.49,13.74,13.31,13.67,2198600,0.0,1.0
2004-05-21,13.6,13.75,13.25,13.52,1586000,13.6,13.75,13.25,13.52,1586000,0.0,1.0
2004-05-24,14.08,14.22,13.75,13.78,2420400,14.08,14.22,13.75,13.78,2420400,0.0,1.0
2004-05-25,15.135,15.135,13.82,14.01,4443900,15.135,15.135,13.82,14.01,4443900,0.0,1.0
2004-05-26,14.85,15.06,14.77,14.89,2415900,14.85,15.06,14.77,14.89,2415900,0.0,1.0
2004-05-27,14.86,15.2,14.52,14.92,1753700,14.86,15.2,14.52,14.92,1753700,0.0,1.0
2004-05-28,14.86,15.0,14.65,14.77,1312100,14.86,15.0,14.65,14.77,1312100,0.0,1.0
2004-06-01,15.76,15.88,14.65,14.81,4260800,15.76,15.88,14.65,14.81,4260800,0.0,1.0
2004-06-02,15.75,16.09,15.59,15.77,3785900,15.75,16.09,15.59,15.77,3785900,0.0,1.0
2004-06-03,15.56,15.87,15.54,15.65,2037500,15.56,15.87,15.54,15.65,2037500,0.0,1.0
2004-06-04,15.56,15.92,15.37,15.86,1711200,15.56,15.92,15.37,15.86,1711200,0.0,1.0
2004-06-07,16.35,16.35,15.59,15.8,2433500,16.35,16.35,15.59,15.8,2433500,0.0,1.0
2004-06-08,16.31,16.66,15.93,16.24,3153200,16.31,16.66,15.93,16.24,3153200,0.0,1.0
2004-06-09,15.71,16.4,15.56,16.38,1873100,15.71,16.4,15.56,16.38,1873100,0.0,1.0
2004-06-10,15.38,16.06,15.16,15.8,2248200,15.38,16.06,15.16,15.8,2248200,0.0,1.0
2004-06-14,14.91,15.21,14.75,15.06,2450100,14.91,15.21,14.75,15.06,2450100,0.0,1.0
2004-06-15,15.69,15.85,14.95,15.0,2944000,15.69,15.85,14.95,15.0,2944000,0.0,1.0
2004-06-16,15.48,15.7,15.33,15.65,2239800,15.48,15.7,15.33,15.65,2239800,0.0,1.0
2004-06-17,15.41,15.63,15.15,15.23,1440000,15.41,15.63,15.15,15.23,1440000,0.0,1.0
2004-06-18,15.32,15.73,14.95,14.95,2250100,15.32,15.73,14.95,14.95,2250100,0.0,1.0
2004-06-21,15.07,15.63,15.01,15.59,1283500,15.07,15.63,15.01,15.59,1283500,0.0,1.0
2004-06-22,15.38,15.42,14.81,15.02,2031900,15.38,15.42,14.81,15.02,2031900,0.0,1.0
2004-06-23,16.27,16.38,15.22,15.3,2829100,16.27,16.38,15.22,15.3,2829100,0.0,1.0
2004-06-24,16.02,16.49,15.91,16.21,2899000,16.02,16.49,15.91,16.21,2899000,0.0,1.0
2004-06-25,17.45,18.47,16.02,16.03,14466600,17.45,18.47,16.02,16.03,14466600,0.0,1.0
2004-06-28,17.6,18.0,17.25,17.88,6379500,17.6,18.0,17.25,17.88,6379500,0.0,1.0
2004-06-29,17.75,17.97,17.55,17.65,4211600,17.75,17.97,17.55,17.65,4211600,0.0,1.0
2004-06-30,17.95,18.27,17.56,18.0,6682700,17.95,18.27,17.56,18.0,6682700,0.0,1.0
2004-07-01,17.68,17.95,17.03,17.9,4537400,17.68,17.95,17.03,17.9,4537400,0.0,1.0
2004-07-02,17.28,17.7,17.06,17.48,1663600,17.28,17.7,17.06,17.48,1663600,0.0,1.0
2004-07-06,17.28,17.28,17.28,17.28,2818300,17.28,17.28,17.28,17.28,2818300,0.0,1.0
2004-07-07,16.69,16.95,16.3,16.34,2985500,16.69,16.95,16.3,16.34,2985500,0.0,1.0
2004-07-08,15.24,16.2,15.01,15.98,5161300,15.24,16.2,15.01,15.98,5161300,0.0,1.0
2004-07-09,15.71,15.79,15.35,15.63,2670500,15.71,15.79,15.35,15.63,2670500,0.0,1.0
2004-07-12,15.35,15.67,15.1,15.55,2576400,15.35,15.67,15.1,15.55,2576400,0.0,1.0
2004-07-13,14.85,15.64,14.85,15.4,3041700,14.85,15.64,14.85,15.4,3041700,0.0,1.0
2004-07-14,14.64,14.97,14.07,14.57,4537400,14.64,14.97,14.07,14.57,4537400,0.0,1.0
2004-07-15,14.54,14.96,14.42,14.72,2464200,14.54,14.96,14.42,14.72,2464200,0.0,1.0
2004-07-16,14.64,14.95,14.48,14.73,2716000,14.64,14.95,14.48,14.73,2716000,0.0,1.0
2004-07-19,13.97,14.769,13.33,14.75,3821900,13.97,14.769,13.33,14.75,3821900,0.0,1.0
2004-07-20,15.17,15.38,13.9,13.9,3924600,15.17,15.38,13.9,13.9,3924600,0.0,1.0
2004-07-21,13.99,15.48,13.75,15.47,3351600,13.99,15.48,13.75,15.47,3351600,0.0,1.0
2004-07-22,14.55,14.63,13.32,13.89,3823400,14.55,14.63,13.32,13.89,3823400,0.0,1.0
2004-07-23,13.93,14.41,13.87,14.24,2473300,13.93,14.41,13.87,14.24,2473300,0.0,1.0
2004-07-26,13.75,14.2,13.39,13.97,2767900,13.75,14.2,13.39,13.97,2767900,0.0,1.0
2004-07-27,14.54,14.64,13.71,13.96,4582600,14.54,14.64,13.71,13.96,4582600,0.0,1.0
2004-07-28,14.04,14.32,13.3,13.78,5278300,14.04,14.32,13.3,13.78,5278300,0.0,1.0
2004-07-29,14.79,14.82,13.95,13.95,5340200,14.79,14.82,13.95,13.95,5340200,0.0,1.0
2004-07-30,14.93,15.11,14.5,14.78,2042000,14.93,15.11,14.5,14.78,2042000,0.0,1.0
2004-08-02,14.67,15.01,14.4,14.52,2610700,14.67,15.01,14.4,14.52,2610700,0.0,1.0
2004-08-03,14.01,14.69,14.01,14.69,3558900,14.01,14.69,14.01,14.69,3558900,0.0,1.0
2004-08-04,13.75,13.93,13.45,13.89,2682600,13.75,13.93,13.45,13.89,2682600,0.0,1.0
2004-08-05,12.96,14.18,12.92,14.02,3874200,12.96,14.18,12.92,14.02,3874200,0.0,1.0
2004-08-06,12.63,13.27,12.35,12.74,3562900,12.63,13.27,12.35,12.74,3562900,0.0,1.0
2004-08-09,12.44,13.19,12.25,12.69,2204600,12.44,13.19,12.25,12.69,2204600,0.0,1.0
2004-08-10,12.78,12.94,12.26,12.6,2445000,12.78,12.94,12.26,12.6,2445000,0.0,1.0
2004-08-11,12.82,12.98,11.9,12.43,3428600,12.82,12.98,11.9,12.43,3428600,0.0,1.0
2004-08-12,12.59,12.9,12.4,12.67,1815800,12.59,12.9,12.4,12.67,1815800,0.0,1.0
2004-08-13,12.52,13.02,12.36,12.77,1857900,12.52,13.02,12.36,12.77,1857900,0.0,1.0
2004-08-16,12.72,12.93,12.45,12.45,1902300,12.72,12.93,12.45,12.45,1902300,0.0,1.0
2004-08-17,13.1,13.25,12.85,13.0,1616800,13.1,13.25,12.85,13.0,1616800,0.0,1.0
2004-08-18,13.71,13.77,12.78,12.82,2408700,13.71,13.77,12.78,12.82,2408700,0.0,1.0
2004-08-19,14.26,14.359,13.61,13.63,4339100,14.26,14.359,13.61,13.63,4339100,0.0,1.0
2004-08-20,14.23,14.48,13.92,14.0,1899500,14.23,14.48,13.92,14.0,1899500,0.0,1.0
2004-08-23,13.88,14.35,13.83,14.35,1460100,13.88,14.35,13.83,14.35,1460100,0.0,1.0
2004-08-24,13.9,14.15,13.77,13.93,1356100,13.9,14.15,13.77,13.93,1356100,0.0,1.0
2004-08-25,14.38,14.5,13.76,13.77,1187800,14.38,14.5,13.76,13.77,1187800,0.0,1.0
2004-08-26,13.94,14.38,13.78,14.3,1591100,13.94,14.38,13.78,14.3,1591100,0.0,1.0
2004-08-27,14.13,14.27,14.0,14.05,734200,14.13,14.27,14.0,14.05,734200,0.0,1.0
2004-08-30,13.64,14.04,13.63,13.86,1069400,13.64,14.04,13.63,13.86,1069400,0.0,1.0
2004-08-31,13.45,13.79,13.2,13.69,2000300,13.45,13.79,13.2,13.69,2000300,0.0,1.0
2004-09-01,13.3,13.67,13.18,13.53,2232700,13.3,13.67,13.18,13.53,2232700,0.0,1.0
2004-09-02,13.52,13.6,13.2,13.21,1054100,13.52,13.6,13.2,13.21,1054100,0.0,1.0
2004-09-03,13.17,13.57,13.16,13.26,1253100,13.17,13.57,13.16,13.26,1253100,0.0,1.0
2004-09-07,13.47,13.8,13.3,13.35,1604700,13.47,13.8,13.3,13.35,1604700,0.0,1.0
2004-09-08,13.41,13.79,13.38,13.51,1164300,13.41,13.79,13.38,13.51,1164300,0.0,1.0
2004-09-09,13.55,13.69,13.25,13.55,1077000,13.55,13.69,13.25,13.55,1077000,0.0,1.0
2004-09-10,14.21,14.29,13.5,13.54,2217300,14.21,14.29,13.5,13.54,2217300,0.0,1.0
2004-09-13,14.26,14.63,14.17,14.17,2233900,14.26,14.63,14.17,14.17,2233900,0.0,1.0
2004-09-14,15.35,15.41,14.22,14.31,3235800,15.35,15.41,14.22,14.31,3235800,0.0,1.0
2004-09-15,14.7,15.24,14.65,15.05,4178100,14.7,15.24,14.65,15.05,4178100,0.0,1.0
2004-09-16,14.9,15.23,14.61,14.74,2690400,14.9,15.23,14.61,14.74,2690400,0.0,1.0
2004-09-17,14.93,14.94,14.69,14.94,1100800,14.93,14.94,14.69,14.94,1100800,0.0,1.0
2004-09-20,14.61,15.09,14.46,14.81,2522000,14.61,15.09,14.46,14.81,2522000,0.0,1.0
2004-09-21,14.68,14.86,14.54,14.74,1448400,14.68,14.86,14.54,14.74,1448400,0.0,1.0
2004-09-22,14.5,14.65,14.43,14.49,1413800,14.5,14.65,14.43,14.49,1413800,0.0,1.0
2004-09-23,14.466,14.58,14.33,14.54,1536500,14.466,14.58,14.33,14.54,1536500,0.0,1.0
2004-09-24,14.19,14.54,14.08,14.53,1875200,14.19,14.54,14.08,14.53,1875200,0.0,1.0
2004-09-27,13.59,14.1,13.58,14.06,2187600,13.59,14.1,13.58,14.06,2187600,0.0,1.0
2004-09-28,13.91,14.04,13.64,13.92,2500000,13.91,14.04,13.64,13.92,2500000,0.0,1.0
2004-09-29,14.02,14.24,13.901,13.98,1460300,14.02,14.24,13.901,13.98,1460300,0.0,1.0
2004-09-30,14.05,14.19,13.93,14.13,1174300,14.05,14.19,13.93,14.13,1174300,0.0,1.0
2004-10-01,14.5,14.68,13.91,13.97,2544800,14.5,14.68,13.91,13.97,2544800,0.0,1.0
2004-10-04,15.24,15.5,14.69,14.75,2975500,15.24,15.5,14.69,14.75,2975500,0.0,1.0
2004-10-05,15.14,15.45,14.92,15.2,1484500,15.14,15.45,14.92,15.2,1484500,0.0,1.0
2004-10-06,15.72,15.8,14.85,15.0,2508600,15.72,15.8,14.85,15.0,2508600,0.0,1.0
2004-10-07,15.44,16.14,15.27,15.7,2318400,15.44,16.14,15.27,15.7,2318400,0.0,1.0
2004-10-08,15.13,15.54,15.11,15.21,1545000,15.13,15.54,15.11,15.21,1545000,0.0,1.0
2004-10-11,15.28,15.31,15.05,15.06,1293000,15.28,15.31,15.05,15.06,1293000,0.0,1.0
2004-10-12,15.34,15.63,14.9,14.95,1812100,15.34,15.63,14.9,14.95,1812100,0.0,1.0
2004-10-13,15.44,15.9,15.3,15.76,2269000,15.44,15.9,15.3,15.76,2269000,0.0,1.0
2004-10-14,15.465,15.59,15.11,15.35,1496900,15.465,15.59,15.11,15.35,1496900,0.0,1.0
2004-10-15,14.98,15.6,14.95,15.41,2097600,14.98,15.6,14.95,15.41,2097600,0.0,1.0
2004-10-18,15.44,15.44,14.77,14.85,1273300,15.44,15.44,14.77,14.85,1273300,0.0,1.0
2004-10-19,15.12,15.64,15.07,15.5,2009800,15.12,15.64,15.07,15.5,2009800,0.0,1.0
2004-10-20,14.88,15.3,14.81,15.16,1620900,14.88,15.3,14.81,15.16,1620900,0.0,1.0
2004-10-21,15.3,15.48,14.88,15.05,1756100,15.3,15.48,14.88,15.05,1756100,0.0,1.0
2004-10-22,15.0,15.48,15.0,15.21,1580000,15.0,15.48,15.0,15.21,1580000,0.0,1.0
2004-10-25,14.89,15.17,14.69,14.89,1232500,14.89,15.17,14.69,14.89,1232500,0.0,1.0
2004-10-26,15.01,15.38,14.74,14.86,1565800,15.01,15.38,14.74,14.86,1565800,0.0,1.0
2004-10-27,16.42,16.5,15.06,15.32,4946400,16.42,16.5,15.06,15.32,4946400,0.0,1.0
2004-10-28,14.57,15.95,14.28,14.81,7354500,14.57,15.95,14.28,14.81,7354500,0.0,1.0
2004-10-29,13.85,14.9,13.05,14.63,5209300,13.85,14.9,13.05,14.63,5209300,0.0,1.0
2004-11-01,13.99,14.19,13.88,13.97,1983900,13.99,14.19,13.88,13.97,1983900,0.0,1.0
2004-11-02,14.0,14.29,13.9,14.27,2022100,14.0,14.29,13.9,14.27,2022100,0.0,1.0
2004-11-03,13.97,14.49,13.77,14.48,1715200,13.97,14.49,13.77,14.48,1715200,0.0,1.0
2004-11-04,13.73,13.97,13.35,13.96,2066200,13.73,13.97,13.35,13.96,2066200,0.0,1.0
2004-11-05,13.49,14.05,13.38,13.95,2689400,13.49,14.05,13.38,13.95,2689400,0.0,1.0
2004-11-08,12.91,13.57,12.85,13.52,5292200,12.91,13.57,12.85,13.52,5292200,0.0,1.0
2004-11-09,12.6,12.95,12.4,12.9,4322500,12.6,12.95,12.4,12.9,4322500,0.0,1.0
2004-11-10,12.7,12.86,12.44,12.67,2434600,12.7,12.86,12.44,12.67,2434600,0.0,1.0
2004-11-11,13.19,13.3,12.67,12.9,3676000,13.19,13.3,12.67,12.9,3676000,0.0,1.0
2004-11-12,13.23,13.46,13.02,13.325,2559400,13.23,13.46,13.02,13.325,2559400,0.0,1.0
2004-11-15,13.54,13.68,12.9,13.45,2473800,13.54,13.68,12.9,13.45,2473800,0.0,1.0
2004-11-16,13.14,13.59,13.029,13.53,1885700,13.14,13.59,13.029,13.53,1885700,0.0,1.0
2004-11-17,13.05,13.39,12.99,13.25,1302100,13.05,13.39,12.99,13.25,1302100,0.0,1.0
2004-11-18,13.45,13.49,12.85,12.91,1773900,13.45,13.49,12.85,12.91,1773900,0.0,1.0
2004-11-19,12.8,13.54,12.73,13.44,2685900,12.8,13.54,12.73,13.44,2685900,0.0,1.0
2004-11-22,12.62,12.79,12.49,12.79,2837000,12.62,12.79,12.49,12.79,2837000,0.0,1.0
2004-11-23,12.9,13.18,12.8,13.005,1810900,12.9,13.18,12.8,13.005,1810900,0.0,1.0
2004-11-24,13.35,13.41,12.8,12.99,1825200,13.35,13.41,12.8,12.99,1825200,0.0,1.0
2004-11-26,13.3,13.39,13.18,13.2,587500,13.3,13.39,13.18,13.2,587500,0.0,1.0
2004-11-29,12.75,13.48,12.71,13.4,2590000,12.75,13.48,12.71,13.4,2590000,0.0,1.0
2004-11-30,12.95,13.1,12.65,12.72,1579600,12.95,13.1,12.65,12.72,1579600,0.0,1.0
2004-12-01,13.03,13.1,12.86,12.86,1181900,13.03,13.1,12.86,12.86,1181900,0.0,1.0
2004-12-02,13.03,13.22,12.76,12.9,1763100,13.03,13.22,12.76,12.9,1763100,0.0,1.0
2004-12-03,13.11,13.24,13.01,13.1,1335400,13.11,13.24,13.01,13.1,1335400,0.0,1.0
2004-12-06,13.37,13.45,13.1,13.16,2003500,13.37,13.45,13.1,13.16,2003500,0.0,1.0
2004-12-07,13.28,13.88,13.23,13.31,3893600,13.28,13.88,13.23,13.31,3893600,0.0,1.0
2004-12-08,12.58,13.46,12.51,13.345,3772400,12.58,13.46,12.51,13.345,3772400,0.0,1.0
2004-12-09,12.5,12.62,12.05,12.53,4652800,12.5,12.62,12.05,12.53,4652800,0.0,1.0
2004-12-10,12.73,12.88,12.5,12.55,1669500,12.73,12.88,12.5,12.55,1669500,0.0,1.0
2004-12-13,12.45,12.95,12.33,12.95,2832400,12.45,12.95,12.33,12.95,2832400,0.0,1.0
2004-12-14,11.95,12.55,11.89,12.34,5693200,11.95,12.55,11.89,12.34,5693200,0.0,1.0
2004-12-15,12.69,12.8,11.15,11.9,9323300,12.69,12.8,11.15,11.9,9323300,0.0,1.0
2004-12-16,12.38,13.32,12.1,12.33,6014900,12.38,13.32,12.1,12.33,6014900,0.0,1.0
2004-12-17,12.01,12.38,11.993,12.38,3983600,12.01,12.38,11.993,12.38,3983600,0.0,1.0
2004-12-20,12.05,12.37,11.99,12.1,1950900,12.05,12.37,11.99,12.1,1950900,0.0,1.0
2004-12-21,12.3,12.35,12.1,12.23,2189000,12.3,12.35,12.1,12.23,2189000,0.0,1.0
2004-12-22,12.37,12.45,12.28,12.37,1094300,12.37,12.45,12.28,12.37,1094300,0.0,1.0
2004-12-23,12.45,12.58,12.23,12.25,1270500,12.45,12.58,12.23,12.25,1270500,0.0,1.0
2004-12-27,12.93,12.95,12.45,12.53,2576300,12.93,12.95,12.45,12.53,2576300,0.0,1.0
2004-12-28,12.93,13.03,12.85,12.99,1126600,12.93,13.03,12.85,12.99,1126600,0.0,1.0
2004-12-29,13.24,13.34,12.9,12.9,2011500,13.24,13.34,12.9,12.9,2011500,0.0,1.0
2004-12-30,13.21,13.35,13.08,13.14,1155500,13.21,13.35,13.08,13.14,1155500,0.0,1.0
2004-12-31,13.03,13.26,12.99,13.18,838300,13.03,13.26,12.99,13.18,838300,0.0,1.0
2005-01-03,12.82,13.24,12.64,12.98,2508200,12.82,13.24,12.64,12.98,2508200,0.0,1.0
2005-01-04,12.2,12.8,12.11,12.7,2066700,12.2,12.8,12.11,12.7,2066700,0.0,1.0
2005-01-05,12.0,12.3,11.98,12.19,2209600,12.0,12.3,11.98,12.19,2209600,0.0,1.0
2005-01-06,11.94,12.16,11.9,12.06,1920000,11.94,12.16,11.9,12.06,1920000,0.0,1.0
2005-01-07,12.15,12.48,12.12,12.3,2061500,12.15,12.48,12.12,12.3,2061500,0.0,1.0
2005-01-10,12.13,12.3,12.09,12.16,1104500,12.13,12.3,12.09,12.16,1104500,0.0,1.0
2005-01-11,11.67,12.13,11.66,12.05,1885700,11.67,12.13,11.66,12.05,1885700,0.0,1.0
2005-01-12,12.08,12.08,11.72,11.8,1181700,12.08,12.08,11.72,11.8,1181700,0.0,1.0
2005-01-13,12.26,12.8,12.25,12.61,2527800,12.26,12.8,12.25,12.61,2527800,0.0,1.0
2005-01-14,12.54,12.59,12.35,12.44,1193200,12.54,12.59,12.35,12.44,1193200,0.0,1.0
2005-01-18,12.86,12.98,12.48,12.54,2140800,12.86,12.98,12.48,12.54,2140800,0.0,1.0
2005-01-19,12.25,12.99,12.19,12.99,1822400,12.25,12.99,12.19,12.99,1822400,0.0,1.0
2005-01-20,12.31,12.53,12.04,12.1,1199500,12.31,12.53,12.04,12.1,1199500,0.0,1.0
2005-01-21,12.2,12.5,12.15,12.3,1721700,12.2,12.5,12.15,12.3,1721700,0.0,1.0
2005-01-24,12.12,12.35,12.06,12.3,2075800,12.12,12.35,12.06,12.3,2075800,0.0,1.0
2005-01-25,12.26,12.54,12.17,12.21,2020900,12.26,12.54,12.17,12.21,2020900,0.0,1.0
2005-01-26,12.77,12.9,12.28,12.3,2190600,12.77,12.9,12.28,12.3,2190600,0.0,1.0
2005-01-27,12.66,12.83,12.53,12.805,946500,12.66,12.83,12.53,12.805,946500,0.0,1.0
2005-01-28,12.69,13.11,12.5,12.6,2721700,12.69,13.11,12.5,12.6,2721700,0.0,1.0
2005-01-31,13.1,13.18,12.75,12.85,1892700,13.1,13.18,12.75,12.85,1892700,0.0,1.0
2005-02-01,13.08,13.32,13.0,13.1,1990200,13.08,13.32,13.0,13.1,1990200,0.0,1.0
2005-02-02,12.99,13.26,12.91,13.125,993800,12.99,13.26,12.91,13.125,993800,0.0,1.0
2005-02-03,12.76,12.98,12.66,12.9,1423800,12.76,12.98,12.66,12.9,1423800,0.0,1.0
2005-02-04,12.08,12.46,11.9,12.44,4238000,12.08,12.46,11.9,12.44,4238000,0.0,1.0
2005-02-07,11.89,12.18,11.859,12.1,2345300,11.89,12.18,11.859,12.1,2345300,0.0,1.0
2005-02-08,11.75,12.02,11.67,11.89,1824100,11.75,12.02,11.67,11.89,1824100,0.0,1.0
2005-02-09,11.47,11.86,11.47,11.73,1547000,11.47,11.86,11.47,11.73,1547000,0.0,1.0
2005-02-10,11.23,11.74,10.85,11.6,2862600,11.23,11.74,10.85,11.6,2862600,0.0,1.0
2005-02-11,11.4,11.51,11.03,11.1,1735200,11.4,11.51,11.03,11.1,1735200,0.0,1.0
2005-02-14,11.42,11.58,11.24,11.46,1206300,11.42,11.58,11.24,11.46,1206300,0.0,1.0
2005-02-15,11.38,11.59,11.22,11.57,1794300,11.38,11.59,11.22,11.57,1794300,0.0,1.0
2005-02-16,10.98,11.39,10.92,11.3,3131900,10.98,11.39,10.92,11.3,3131900,0.0,1.0
2005-02-17,10.76,11.18,10.64,11.1,5514600,10.76,11.18,10.64,11.1,5514600,0.0,1.0
2005-02-18,12.21,12.5,11.88,12.0,13562800,12.21,12.5,11.88,12.0,13562800,0.0,1.0
2005-02-22,12.04,12.44,11.95,12.05,3116100,12.04,12.44,11.95,12.05,3116100,0.0,1.0
2005-02-23,11.56,12.19,11.51,12.08,2569100,11.56,12.19,11.51,12.08,2569100,0.0,1.0
2005-02-24,11.27,11.54,10.96,11.419,5353900,11.27,11.54,10.96,11.419,5353900,0.0,1.0
2005-02-25,11.09,11.46,11.07,11.29,1645900,11.09,11.46,11.07,11.29,1645900,0.0,1.0
2005-02-28,11.01,11.23,11.0,11.05,1593800,11.01,11.23,11.0,11.05,1593800,0.0,1.0
2005-03-01,10.97,11.14,10.97,11.01,1848000,10.97,11.14,10.97,11.01,1848000,0.0,1.0
2005-03-02,11.0,11.16,10.75,10.95,2489100,11.0,11.16,10.75,10.95,2489100,0.0,1.0
2005-03-03,11.05,11.23,11.01,11.2,1970900,11.05,11.23,11.01,11.2,1970900,0.0,1.0
2005-03-04,11.4,11.49,11.05,11.22,2600100,11.4,11.49,11.05,11.22,2600100,0.0,1.0
2005-03-07,11.48,11.59,11.35,11.5,1778500,11.48,11.59,11.35,11.5,1778500,0.0,1.0
2005-03-08,11.38,11.67,11.28,11.55,2145400,11.38,11.67,11.28,11.55,2145400,0.0,1.0
2005-03-09,11.13,11.44,11.05,11.3,1579800,11.13,11.44,11.05,11.3,1579800,0.0,1.0
2005-03-10,10.95,11.25,10.84,11.17,1645600,10.95,11.25,10.84,11.17,1645600,0.0,1.0
2005-03-11,11.0,11.07,10.8,10.96,1277700,11.0,11.07,10.8,10.96,1277700,0.0,1.0
2005-03-14,10.9,11.1,10.75,11.04,1271900,10.9,11.1,10.75,11.04,1271900,0.0,1.0
2005-03-15,10.79,11.0,10.73,10.9,1382000,10.79,11.0,10.73,10.9,1382000,0.0,1.0
2005-03-16,11.47,11.53,10.75,10.8,3510700,11.47,11.53,10.75,10.8,3510700,0.0,1.0
2005-03-17,12.14,12.42,11.4,11.47,4934300,12.14,12.42,11.4,11.47,4934300,0.0,1.0
2005-03-18,12.09,12.21,11.95,12.13,1823400,12.09,12.21,11.95,12.13,1823400,0.0,1.0
2005-03-21,12.06,12.26,11.97,12.18,1907200,12.06,12.26,11.97,12.18,1907200,0.0,1.0
2005-03-22,12.35,12.6,12.15,12.15,3017700,12.35,12.6,12.15,12.15,3017700,0.0,1.0
2005-03-23,12.55,12.6,12.29,12.3,2229100,12.55,12.6,12.29,12.3,2229100,0.0,1.0
2005-03-24,12.35,12.73,12.33,12.64,1635500,12.35,12.73,12.33,12.64,1635500,0.0,1.0
2005-03-28,12.45,12.6,12.31,12.32,1776300,12.45,12.6,12.31,12.32,1776300,0.0,1.0
2005-03-29,12.13,12.43,12.13,12.38,1451600,12.13,12.43,12.13,12.38,1451600,0.0,1.0
2005-03-30,12.7,12.8,12.22,12.25,2314600,12.7,12.8,12.22,12.25,2314600,0.0,1.0
2005-03-31,12.73,12.83,12.51,12.57,2235400,12.73,12.83,12.51,12.57,2235400,0.0,1.0
2005-04-01,12.51,12.87,12.42,12.72,1443900,12.51,12.87,12.42,12.72,1443900,0.0,1.0
2005-04-04,12.84,12.92,12.39,12.63,1430500,12.84,12.92,12.39,12.63,1430500,0.0,1.0
2005-04-05,12.7,12.91,12.53,12.72,1022000,12.7,12.91,12.53,12.72,1022000,0.0,1.0
2005-04-06,12.42,12.76,12.4,12.58,1270000,12.42,12.76,12.4,12.58,1270000,0.0,1.0
2005-04-07,12.4,12.6,12.3,12.43,978800,12.4,12.6,12.3,12.43,978800,0.0,1.0
2005-04-08,12.41,12.7,12.33,12.33,1430700,12.41,12.7,12.33,12.33,1430700,0.0,1.0
2005-04-11,12.51,12.59,12.37,12.41,1241600,12.51,12.59,12.37,12.41,1241600,0.0,1.0
2005-04-12,12.92,13.15,12.41,12.48,2818500,12.92,13.15,12.41,12.48,2818500,0.0,1.0
2005-04-13,12.9,13.06,12.85,12.91,1628600,12.9,13.06,12.85,12.91,1628600,0.0,1.0
2005-04-14,12.68,13.24,12.65,12.87,2697300,12.68,13.24,12.65,12.87,2697300,0.0,1.0
2005-04-15,12.29,12.65,12.27,12.61,1544200,12.29,12.65,12.27,12.61,1544200,0.0,1.0
2005-04-18,12.5,12.54,12.22,12.25,1465600,12.5,12.54,12.22,12.25,1465600,0.0,1.0
2005-04-19,12.32,12.7,12.01,12.69,1741600,12.32,12.7,12.01,12.69,1741600,0.0,1.0
2005-04-20,12.47,12.6,12.44,12.51,1099000,12.47,12.6,12.44,12.51,1099000,0.0,1.0
2005-04-21,12.75,12.79,12.56,12.615,1369100,12.75,12.79,12.56,12.615,1369100,0.0,1.0
2005-04-22,12.5,12.76,12.46,12.75,1193300,12.5,12.76,12.46,12.75,1193300,0.0,1.0
2005-04-25,12.91,13.22,12.4,12.42,2408100,12.91,13.22,12.4,12.42,2408100,0.0,1.0
2005-04-26,12.57,13.06,12.56,12.83,1257300,12.57,13.06,12.56,12.83,1257300,0.0,1.0
2005-04-27,12.42,12.65,12.33,12.55,2016800,12.42,12.65,12.33,12.55,2016800,0.0,1.0
2005-04-28,12.21,12.68,11.86,12.68,4451000,12.21,12.68,11.86,12.68,4451000,0.0,1.0
2005-04-29,11.81,12.3,11.53,12.24,1930800,11.81,12.3,11.53,12.24,1930800,0.0,1.0
2005-05-02,11.57,11.97,11.45,11.96,1805200,11.57,11.97,11.45,11.96,1805200,0.0,1.0
2005-05-03,11.52,11.69,11.5,11.57,1405800,11.52,11.69,11.5,11.57,1405800,0.0,1.0
2005-05-04,11.67,11.72,11.51,11.58,806600,11.67,11.72,11.51,11.58,806600,0.0,1.0
2005-05-05,11.535,11.75,11.44,11.75,1517400,11.535,11.75,11.44,11.75,1517400,0.0,1.0
2005-05-06,11.49,11.63,11.39,11.6,1707900,11.49,11.63,11.39,11.6,1707900,0.0,1.0
2005-05-09,11.56,11.63,11.38,11.52,1101700,11.56,11.63,11.38,11.52,1101700,0.0,1.0
2005-05-10,11.43,11.67,11.43,11.6,1067800,11.43,11.67,11.43,11.6,1067800,0.0,1.0
2005-05-11,11.45,11.55,11.32,11.53,667500,11.45,11.55,11.32,11.53,667500,0.0,1.0
2005-05-12,11.53,11.61,11.4,11.5,790700,11.53,11.61,11.4,11.5,790700,0.0,1.0
2005-05-13,11.74,11.93,11.52,11.58,4363700,11.74,11.93,11.52,11.58,4363700,0.0,1.0
2005-05-16,11.45,11.78,11.14,11.78,2557500,11.45,11.78,11.14,11.78,2557500,0.0,1.0
2005-05-17,11.39,11.5,11.19,11.36,1336300,11.39,11.5,11.19,11.36,1336300,0.0,1.0
2005-05-18,11.99,12.14,11.37,11.44,3209400,11.99,12.14,11.37,11.44,3209400,0.0,1.0
2005-05-19,12.36,12.36,11.9,12.05,1992200,12.36,12.36,11.9,12.05,1992200,0.0,1.0
2005-05-20,12.3,12.37,12.04,12.24,1074500,12.3,12.37,12.04,12.24,1074500,0.0,1.0
2005-05-23,12.57,12.6,12.12,12.2,1457400,12.57,12.6,12.12,12.2,1457400,0.0,1.0
2005-05-24,12.85,12.95,12.6,12.63,2135400,12.85,12.95,12.6,12.63,2135400,0.0,1.0
2005-05-25,12.76,12.98,12.59,12.7,1060200,12.76,12.98,12.59,12.7,1060200,0.0,1.0
2005-05-26,13.79,13.84,12.68,12.93,4185500,13.79,13.84,12.68,12.93,4185500,0.0,1.0
2005-05-27,13.79,14.07,13.6,13.84,1833900,13.79,14.07,13.6,13.84,1833900,0.0,1.0
2005-05-31,14.04,14.13,13.64,13.76,1887500,14.04,14.13,13.64,13.76,1887500,0.0,1.0
2005-06-01,14.06,14.18,13.9,14.05,1434400,14.06,14.18,13.9,14.05,1434400,0.0,1.0
2005-06-02,13.91,14.36,13.86,13.96,1749300,13.91,14.36,13.86,13.96,1749300,0.0,1.0
2005-06-03,13.74,14.05,13.72,13.91,1053100,13.74,14.05,13.72,13.91,1053100,0.0,1.0
2005-06-06,13.95,13.96,13.71,13.72,1050300,13.95,13.96,13.71,13.72,1050300,0.0,1.0
2005-06-07,14.14,14.74,14.0,14.27,3204700,14.14,14.74,14.0,14.27,3204700,0.0,1.0
2005-06-08,13.885,14.32,13.85,14.22,957300,13.885,14.32,13.85,14.22,957300,0.0,1.0
2005-06-09,13.88,14.07,13.62,13.83,1589600,13.88,14.07,13.62,13.83,1589600,0.0,1.0
2005-06-10,13.97,14.05,13.75,13.95,949900,13.97,14.05,13.75,13.95,949900,0.0,1.0
2005-06-13,14.05,14.17,13.77,13.85,504700,14.05,14.17,13.77,13.85,504700,0.0,1.0
2005-06-14,14.06,14.24,14.0131,14.04,604200,14.06,14.24,14.0131,14.04,604200,0.0,1.0
2005-06-15,14.22,14.28,14.1,14.13,1022600,14.22,14.28,14.1,14.13,1022600,0.0,1.0
2005-06-16,14.65,14.7,14.2,14.2,1773000,14.65,14.7,14.2,14.2,1773000,0.0,1.0
2005-06-17,14.18,14.8,14.14,14.68,1612800,14.18,14.8,14.14,14.68,1612800,0.0,1.0
2005-06-20,14.07,14.34,13.93,14.13,1413300,14.07,14.34,13.93,14.13,1413300,0.0,1.0
2005-06-21,13.99,14.16,13.87,14.05,980200,13.99,14.16,13.87,14.05,980200,0.0,1.0
2005-06-22,14.03,14.1,13.84,14.05,1285700,14.03,14.1,13.84,14.05,1285700,0.0,1.0
2005-06-23,13.7,14.09,13.67,14.05,954000,13.7,14.09,13.67,14.05,954000,0.0,1.0
2005-06-24,13.59,14.1,13.57,13.67,1229300,13.59,14.1,13.57,13.67,1229300,0.0,1.0
2005-06-27,13.2,13.59,13.06,13.56,1879700,13.2,13.59,13.06,13.56,1879700,0.0,1.0
2005-06-28,13.61,13.7,13.25,13.27,974300,13.61,13.7,13.25,13.27,974300,0.0,1.0
2005-06-29,13.38,13.77,13.25,13.61,616300,13.38,13.77,13.25,13.61,616300,0.0,1.0
2005-06-30,13.13,13.49,13.05,13.49,2449300,13.13,13.49,13.05,13.49,2449300,0.0,1.0
2005-07-01,13.16,13.32,13.02,13.09,739800,13.16,13.32,13.02,13.09,739800,0.0,1.0
2005-07-05,13.21,13.38,13.13,13.17,713400,13.21,13.38,13.13,13.17,713400,0.0,1.0
2005-07-06,13.76,13.91,13.13,13.14,1735200,13.76,13.91,13.13,13.14,1735200,0.0,1.0
2005-07-07,13.81,13.85,13.3,13.75,1045400,13.81,13.85,13.3,13.75,1045400,0.0,1.0
2005-07-08,13.97,14.22,13.83,13.89,1170100,13.97,14.22,13.83,13.89,1170100,0.0,1.0
2005-07-11,14.32,14.49,13.68,14.04,1251100,14.32,14.49,13.68,14.04,1251100,0.0,1.0
2005-07-12,14.32,14.6,14.15,14.37,1433900,14.32,14.6,14.15,14.37,1433900,0.0,1.0
2005-07-13,14.33,14.49,14.23,14.41,1277700,14.33,14.49,14.23,14.41,1277700,0.0,1.0
2005-07-14,14.69,14.83,14.4,14.4,1969500,14.69,14.83,14.4,14.4,1969500,0.0,1.0
2005-07-15,14.54,14.76,14.36,14.7,1014600,14.54,14.76,14.36,14.7,1014600,0.0,1.0
2005-07-18,14.495,14.65,14.42,14.6,416900,14.495,14.65,14.42,14.6,416900,0.0,1.0
2005-07-19,14.89,14.97,14.44,14.45,1241000,14.89,14.97,14.44,14.45,1241000,0.0,1.0
2005-07-20,14.84,14.98,14.65,14.7,737000,14.84,14.98,14.65,14.7,737000,0.0,1.0
2005-07-21,14.46,14.97,14.39,14.9,1007000,14.46,14.97,14.39,14.9,1007000,0.0,1.0
2005-07-22,14.57,14.92,14.38,14.5,1025300,14.57,14.92,14.38,14.5,1025300,0.0,1.0
2005-07-25,14.46,15.0,14.44,14.6,1032600,14.46,15.0,14.44,14.6,1032600,0.0,1.0
2005-07-26,14.48,14.9,14.39,14.5,2223000,14.48,14.9,14.39,14.5,2223000,0.0,1.0
2005-07-27,15.0,15.2,14.47,14.55,4027000,15.0,15.2,14.47,14.55,4027000,0.0,1.0
2005-07-28,15.19,15.66,14.9,14.91,3164000,15.19,15.66,14.9,14.91,3164000,0.0,1.0
2005-07-29,15.27,15.5699,15.0,15.2,1824700,15.27,15.5699,15.0,15.2,1824700,0.0,1.0
2005-08-01,15.38,15.54,15.15,15.28,1484300,15.38,15.54,15.15,15.28,1484300,0.0,1.0
2005-08-02,15.35,15.66,15.31,15.5,1665100,15.35,15.66,15.31,15.5,1665100,0.0,1.0
2005-08-03,15.21,15.47,15.05,15.35,1456000,15.21,15.47,15.05,15.35,1456000,0.0,1.0
2005-08-04,15.06,15.31,15.03,15.19,1372300,15.06,15.31,15.03,15.19,1372300,0.0,1.0
2005-08-05,15.12,15.18,15.02,15.02,1077200,15.12,15.18,15.02,15.02,1077200,0.0,1.0
2005-08-08,15.27,15.36,15.11,15.13,1856100,15.27,15.36,15.11,15.13,1856100,0.0,1.0
2005-08-09,15.04,15.39,14.87,15.23,851400,15.04,15.39,14.87,15.23,851400,0.0,1.0
2005-08-10,14.49,15.17,14.38,15.06,1906100,14.49,15.17,14.38,15.06,1906100,0.0,1.0
2005-08-11,14.6,14.61,14.37,14.41,627200,14.6,14.61,14.37,14.41,627200,0.0,1.0
2005-08-12,14.49,14.69,14.4,14.53,746500,14.49,14.69,14.4,14.53,746500,0.0,1.0
2005-08-15,14.48,14.6,14.23,14.5,982300,14.48,14.6,14.23,14.5,982300,0.0,1.0
2005-08-16,14.34,14.48,14.21,14.38,701300,14.34,14.48,14.21,14.38,701300,0.0,1.0
2005-08-17,14.55,14.59,14.16,14.28,1606100,14.55,14.59,14.16,14.28,1606100,0.0,1.0
2005-08-18,14.88,15.04,14.29,14.47,1870600,14.88,15.04,14.29,14.47,1870600,0.0,1.0
2005-08-19,14.85,15.11,14.77,15.0,961200,14.85,15.11,14.77,15.0,961200,0.0,1.0
2005-08-22,15.03,15.05,14.88,14.99,1035400,15.03,15.05,14.88,14.99,1035400,0.0,1.0
2005-08-23,14.69,15.08,14.67,15.0,1186700,14.69,15.08,14.67,15.0,1186700,0.0,1.0
2005-08-24,14.14,14.67,13.88,14.64,2883200,14.14,14.67,13.88,14.64,2883200,0.0,1.0
2005-08-25,13.84,14.21,13.53,14.2,3050700,13.84,14.21,13.53,14.2,3050700,0.0,1.0
2005-08-26,13.74,13.96,13.62,13.75,1078500,13.74,13.96,13.62,13.75,1078500,0.0,1.0
2005-08-29,13.87,14.04,13.63,13.67,973900,13.87,14.04,13.63,13.67,973900,0.0,1.0
2005-08-30,13.98,14.2,13.83,13.89,1917200,13.98,14.2,13.83,13.89,1917200,0.0,1.0
2005-08-31,13.84,14.13,13.65,14.07,1129600,13.84,14.13,13.65,14.07,1129600,0.0,1.0
2005-09-01,13.91,14.03,13.72,13.77,2261500,13.91,14.03,13.72,13.77,2261500,0.0,1.0
2005-09-02,13.87,14.0,13.8,13.95,695100,13.87,14.0,13.8,13.95,695100,0.0,1.0
2005-09-06,13.96,14.01,13.8,13.86,1619400,13.96,14.01,13.8,13.86,1619400,0.0,1.0
2005-09-07,13.94,14.0,13.78,13.9,708700,13.94,14.0,13.78,13.9,708700,0.0,1.0
2005-09-08,13.56,14.0,13.55,13.99,1349600,13.56,14.0,13.55,13.99,1349600,0.0,1.0
2005-09-09,13.65,13.72,13.26,13.57,1740000,13.65,13.72,13.26,13.57,1740000,0.0,1.0
2005-09-12,13.63,13.74,13.55,13.58,2041700,13.63,13.74,13.55,13.58,2041700,0.0,1.0
2005-09-13,13.64,13.8,13.45,13.64,804900,13.64,13.8,13.45,13.64,804900,0.0,1.0
2005-09-14,13.55,13.72,13.36,13.72,1359600,13.55,13.72,13.36,13.72,1359600,0.0,1.0
2005-09-15,13.73,13.89,13.51,13.51,1329100,13.73,13.89,13.51,13.51,1329100,0.0,1.0
2005-09-16,13.91,13.91,13.72,13.72,879500,13.91,13.91,13.72,13.72,879500,0.0,1.0
2005-09-19,13.84,14.04,13.78,13.82,922000,13.84,14.04,13.78,13.82,922000,0.0,1.0
2005-09-20,13.92,14.01,13.69,13.86,789900,13.92,14.01,13.69,13.86,789900,0.0,1.0
2005-09-21,13.54,13.83,13.5,13.83,1212700,13.54,13.83,13.5,13.83,1212700,0.0,1.0
2005-09-22,13.95,14.02,13.4,13.65,1321200,13.95,14.02,13.4,13.65,1321200,0.0,1.0
2005-09-23,13.94,14.09,13.83,13.87,1288100,13.94,14.09,13.83,13.87,1288100,0.0,1.0
2005-09-26,14.22,14.25,14.0,14.1,964600,14.22,14.25,14.0,14.1,964600,0.0,1.0
2005-09-27,14.3,14.35,14.13,14.2,826500,14.3,14.35,14.13,14.2,826500,0.0,1.0
2005-09-28,14.63,14.7,14.24,14.24,1326700,14.63,14.7,14.24,14.24,1326700,0.0,1.0
2005-09-29,15.16,15.24,14.58,14.67,2285800,15.16,15.24,14.58,14.67,2285800,0.0,1.0
2005-09-30,15.95,16.0,15.2,15.25,3228800,15.95,16.0,15.2,15.25,3228800,0.0,1.0
2005-10-03,16.67,16.73,15.87,15.96,4225500,16.67,16.73,15.87,15.96,4225500,0.0,1.0
2005-10-04,16.49,16.89,16.42,16.67,3252700,16.49,16.89,16.42,16.67,3252700,0.0,1.0
2005-10-05,16.02,16.69,15.9,16.6,1716600,16.02,16.69,15.9,16.6,1716600,0.0,1.0
2005-10-06,16.0,16.24,15.71,16.2,1895200,16.0,16.24,15.71,16.2,1895200,0.0,1.0
2005-10-07,16.05,16.23,15.91,15.93,1004400,16.05,16.23,15.91,15.93,1004400,0.0,1.0
2005-10-10,16.07,16.14,15.91,16.1,848200,16.07,16.14,15.91,16.1,848200,0.0,1.0
2005-10-11,15.92,16.11,15.68,16.0,1780600,15.92,16.11,15.68,16.0,1780600,0.0,1.0
2005-10-12,15.52,15.9,15.47,15.9,1462500,15.52,15.9,15.47,15.9,1462500,0.0,1.0
2005-10-13,15.89,15.95,15.27,15.481,1522400,15.89,15.95,15.27,15.481,1522400,0.0,1.0
2005-10-14,16.1,16.14,15.7,16.0,810100,16.1,16.14,15.7,16.0,810100,0.0,1.0
2005-10-17,16.95,16.99,15.99,16.12,2704000,16.95,16.99,15.99,16.12,2704000,0.0,1.0
2005-10-18,16.6,17.0,16.4,16.95,2019100,16.6,17.0,16.4,16.95,2019100,0.0,1.0
2005-10-19,17.1,17.15,16.44,16.44,1469200,17.1,17.15,16.44,16.44,1469200,0.0,1.0
2005-10-20,17.36,17.49,17.02,17.02,2048700,17.36,17.49,17.02,17.02,2048700,0.0,1.0
2005-10-21,17.25,17.54,17.22,17.25,1665500,17.25,17.54,17.22,17.25,1665500,0.0,1.0
2005-10-24,17.3,17.49,16.93,17.43,2512900,17.3,17.49,16.93,17.43,2512900,0.0,1.0
2005-10-25,16.97,17.33,16.8,17.3,2479100,16.97,17.33,16.8,17.3,2479100,0.0,1.0
2005-10-26,16.89,17.1,16.42,17.05,4756200,16.89,17.1,16.42,17.05,4756200,0.0,1.0
2005-10-27,16.63,17.0,16.52,16.99,1295900,16.63,17.0,16.52,16.99,1295900,0.0,1.0
2005-10-28,16.84,16.98,16.1,16.69,2713000,16.84,16.98,16.1,16.69,2713000,0.0,1.0
2005-10-31,17.34,17.46,16.79,16.865,3796200,17.34,17.46,16.79,16.865,3796200,0.0,1.0
2005-11-01,16.7,17.0,16.45,16.92,6269900,16.7,17.0,16.45,16.92,6269900,0.0,1.0
2005-11-02,16.45,16.69,16.41,16.6,2277200,16.45,16.69,16.41,16.6,2277200,0.0,1.0
2005-11-03,16.59,16.63,16.45,16.5,2199000,16.59,16.63,16.45,16.5,2199000,0.0,1.0
2005-11-04,16.69,16.82,16.51,16.56,1456700,16.69,16.82,16.51,16.56,1456700,0.0,1.0
2005-11-07,16.69,17.23,16.61,17.23,1958100,16.69,17.23,16.61,17.23,1958100,0.0,1.0
2005-11-08,16.42,16.69,16.3,16.69,1673000,16.42,16.69,16.3,16.69,1673000,0.0,1.0
2005-11-09,16.68,16.68,16.07,16.37,2463700,16.68,16.68,16.07,16.37,2463700,0.0,1.0
2005-11-10,16.93,17.0,16.6,16.75,1401700,16.93,17.0,16.6,16.75,1401700,0.0,1.0
2005-11-11,17.02,17.07,16.89,16.89,2162000,17.02,17.07,16.89,16.89,2162000,0.0,1.0
2005-11-14,17.36,17.65,17.15,17.275,5096300,17.36,17.65,17.15,17.275,5096300,0.0,1.0
2005-11-15,16.96,17.47,16.81,17.395,1788500,16.96,17.47,16.81,17.395,1788500,0.0,1.0
2005-11-16,16.96,17.1,16.83,17.06,740400,16.96,17.1,16.83,17.06,740400,0.0,1.0
2005-11-17,16.99,17.19,16.87,17.07,1626500,16.99,17.19,16.87,17.07,1626500,0.0,1.0
2005-11-18,16.99,17.09,16.91,17.06,1311200,16.99,17.09,16.91,17.06,1311200,0.0,1.0
2005-11-21,17.05,17.15,16.53,16.8,1891900,17.05,17.15,16.53,16.8,1891900,0.0,1.0
2005-11-22,19.21,19.36,17.36,17.52,13499600,19.21,19.36,17.36,17.52,13499600,0.0,1.0
2005-11-23,19.68,20.13,19.17,19.22,5759100,19.68,20.13,19.17,19.22,5759100,0.0,1.0
2005-11-25,20.5,20.9,19.69,19.81,2404000,20.5,20.9,19.69,19.81,2404000,0.0,1.0
2005-11-28,19.75,20.75,19.48,20.58,3921700,19.75,20.75,19.48,20.58,3921700,0.0,1.0
2005-11-29,19.76,20.23,19.4,19.645,2259400,19.76,20.23,19.4,19.645,2259400,0.0,1.0
2005-11-30,19.96,20.02,19.56,19.82,2447200,19.96,20.02,19.56,19.82,2447200,0.0,1.0
2005-12-01,21.05,21.05,20.1,20.1,3811200,21.05,21.05,20.1,20.1,3811200,0.0,1.0
2005-12-02,20.88,21.12,20.38,21.08,2082500,20.88,21.12,20.38,21.08,2082500,0.0,1.0
2005-12-05,21.01,21.13,20.71,20.81,1886300,21.01,21.13,20.71,20.81,1886300,0.0,1.0
2005-12-06,21.56,21.73,21.02,21.065,3428300,21.56,21.73,21.02,21.065,3428300,0.0,1.0
2005-12-07,21.655,21.95,21.4,21.75,2156300,21.655,21.95,21.4,21.75,2156300,0.0,1.0
2005-12-08,21.85,21.95,21.25,21.8,2294000,21.85,21.95,21.25,21.8,2294000,0.0,1.0
2005-12-09,21.79,22.25,21.55,21.95,2318700,21.79,22.25,21.55,21.95,2318700,0.0,1.0
2005-12-12,21.17,21.89,20.8,21.73,3791000,21.17,21.89,20.8,21.73,3791000,0.0,1.0
2005-12-13,20.27,21.07,19.75,20.01,5226600,20.27,21.07,19.75,20.01,5226600,0.0,1.0
2005-12-14,20.72,20.78,20.15,20.37,2442600,20.72,20.78,20.15,20.37,2442600,0.0,1.0
2005-12-15,20.59,20.79,20.3,20.72,1286700,20.59,20.79,20.3,20.72,1286700,0.0,1.0
2005-12-16,20.54,20.77,20.3,20.74,1230300,20.54,20.77,20.3,20.74,1230300,0.0,1.0
2005-12-19,19.48,20.8,19.41,20.32,2764700,19.48,20.8,19.41,20.32,2764700,0.0,1.0
2005-12-20,19.66,19.76,19.02,19.4,2491500,19.66,19.76,19.02,19.4,2491500,0.0,1.0
2005-12-21,20.05,20.19,19.84,19.94,1598100,20.05,20.19,19.84,19.94,1598100,0.0,1.0
2005-12-22,20.43,20.44,20.05,20.23,713100,20.43,20.44,20.05,20.23,713100,0.0,1.0
2005-12-23,20.1,20.5,20.06,20.48,621000,20.1,20.5,20.06,20.48,621000,0.0,1.0
2005-12-27,20.27,20.39,20.03,20.085,822600,20.27,20.39,20.03,20.085,822600,0.0,1.0
2005-12-28,20.3,20.43,20.07,20.37,906300,20.3,20.43,20.07,20.37,906300,0.0,1.0
2005-12-29,20.0,20.47,19.94,20.375,1029300,20.0,20.47,19.94,20.375,1029300,0.0,1.0
2005-12-30,19.93,20.09,19.77,20.05,849500,19.93,20.09,19.77,20.05,849500,0.0,1.0
2006-01-03,20.8,20.94,19.57,20.0,3352300,20.8,20.94,19.57,20.0,3352300,0.0,1.0
2006-01-04,21.32,21.58,20.771,20.9,3374800,21.32,21.58,20.771,20.9,3374800,0.0,1.0
2006-01-05,21.6,21.73,20.82,21.35,3206100,21.6,21.73,20.82,21.35,3206100,0.0,1.0
2006-01-06,22.47,22.69,21.68,21.68,3321800,22.47,22.69,21.68,21.68,3321800,0.0,1.0
2006-01-09,22.13,22.6474,21.96,22.585,1921200,22.13,22.6474,21.96,22.585,1921200,0.0,1.0
2006-01-10,23.01,23.1,21.8,21.96,3550300,23.01,23.1,21.8,21.96,3550300,0.0,1.0
2006-01-11,22.92,23.29,22.59,23.0,1945300,22.92,23.29,22.59,23.0,1945300,0.0,1.0
2006-01-12,22.93,23.97,22.81,23.0,2452100,22.93,23.97,22.81,23.0,2452100,0.0,1.0
2006-01-13,22.8,23.39,22.73,23.11,2001600,22.8,23.39,22.73,23.11,2001600,0.0,1.0
2006-01-17,22.58,22.78,22.35,22.595,1380000,22.58,22.78,22.35,22.595,1380000,0.0,1.0
2006-01-18,22.91,23.0,21.68,21.98,1842800,22.91,23.0,21.68,21.98,1842800,0.0,1.0
2006-01-19,23.68,24.14,23.26,23.5,3117900,23.68,24.14,23.26,23.5,3117900,0.0,1.0
2006-01-20,22.71,23.86,22.45,23.85,2295300,22.71,23.86,22.45,23.85,2295300,0.0,1.0
2006-01-23,22.54,23.05,22.27,22.92,1429900,22.54,23.05,22.27,22.92,1429900,0.0,1.0
2006-01-24,22.97,23.21,22.67,22.8,1491800,22.97,23.21,22.67,22.8,1491800,0.0,1.0
2006-01-25,22.4,23.25,22.22,23.19,1376800,22.4,23.25,22.22,23.19,1376800,0.0,1.0
2006-01-26,22.38,22.73,22.25,22.73,1935700,22.38,22.73,22.25,22.73,1935700,0.0,1.0
2006-01-27,22.39,22.94,22.25,22.5,1940600,22.39,22.94,22.25,22.5,1940600,0.0,1.0
2006-01-30,22.29,22.9,22.15,22.4,1305200,22.29,22.9,22.15,22.4,1305200,0.0,1.0
2006-01-31,21.8799,22.42,21.53,22.31,2529300,21.8799,22.42,21.53,22.31,2529300,0.0,1.0
2006-02-01,21.84,21.94,21.54,21.69,1684000,21.84,21.94,21.54,21.69,1684000,0.0,1.0
2006-02-02,21.49,22.54,21.41,21.87,2751500,21.49,22.54,21.41,21.87,2751500,0.0,1.0
2006-02-03,21.83,21.91,20.49,21.45,2991600,21.83,21.91,20.49,21.45,2991600,0.0,1.0
2006-02-06,21.95,22.19,21.81,21.9,1460600,21.95,22.19,21.81,21.9,1460600,0.0,1.0
2006-02-07,22.12,22.44,21.84,21.95,2593800,22.12,22.44,21.84,21.95,2593800,0.0,1.0
2006-02-08,22.0,22.48,21.75,22.48,3953200,22.0,22.48,21.75,22.48,3953200,0.0,1.0
2006-02-09,26.01,27.59,24.76,24.99,16066500,26.01,27.59,24.76,24.99,16066500,0.0,1.0
2006-02-10,25.54,26.68,25.2808,26.5,4803500,25.54,26.68,25.2808,26.5,4803500,0.0,1.0
2006-02-13,24.93,25.52,24.52,25.52,2820200,24.93,25.52,24.52,25.52,2820200,0.0,1.0
2006-02-14,25.1,25.33,24.74,25.0,2055800,25.1,25.33,24.74,25.0,2055800,0.0,1.0
2006-02-15,25.77,26.19,24.9,25.1,2803200,25.77,26.19,24.9,25.1,2803200,0.0,1.0
2006-02-16,26.67,26.85,25.85,26.46,2570800,26.67,26.85,25.85,26.46,2570800,0.0,1.0
2006-02-17,26.72,26.93,26.39,26.81,1852400,26.72,26.93,26.39,26.81,1852400,0.0,1.0
2006-02-21,26.7,27.0,26.67,26.98,1811600,26.7,27.0,26.67,26.98,1811600,0.0,1.0
2006-02-22,27.31,27.45,26.91,27.34,2156500,27.31,27.45,26.91,27.34,2156500,0.0,1.0
2006-02-23,27.06,27.36,26.39,26.66,2990300,27.06,27.36,26.39,26.66,2990300,0.0,1.0
2006-02-24,27.08,27.19,26.86,27.0,1220600,27.08,27.19,26.86,27.0,1220600,0.0,1.0
2006-02-27,26.39,27.09,26.3,26.94,2132200,26.39,27.09,26.3,26.94,2132200,0.0,1.0
2006-02-28,26.5,26.75,25.6,26.5,2062800,26.5,26.75,25.6,26.5,2062800,0.0,1.0
2006-03-01,27.01,27.05,26.52,26.58,1913000,27.01,27.05,26.52,26.58,1913000,0.0,1.0
2006-03-02,26.09,27.69,25.87,26.42,4713100,26.09,27.69,25.87,26.42,4713100,0.0,1.0
2006-03-03,26.11,26.34,25.7776,26.15,2102500,26.11,26.34,25.7776,26.15,2102500,0.0,1.0
2006-03-06,26.05,26.71,25.9,26.28,1735400,26.05,26.71,25.9,26.28,1735400,0.0,1.0
2006-03-07,25.23,25.87,24.96,25.85,2505300,25.23,25.87,24.96,25.85,2505300,0.0,1.0
2006-03-08,25.18,25.45,24.96,25.27,1996800,25.18,25.45,24.96,25.27,1996800,0.0,1.0
2006-03-09,25.29,25.9,25.12,25.3,1110300,25.29,25.9,25.12,25.3,1110300,0.0,1.0
2006-03-10,25.53,25.61,25.02,25.1,1233800,25.53,25.61,25.02,25.1,1233800,0.0,1.0
2006-03-13,25.37,26.23,25.3,25.65,998400,25.37,26.23,25.3,25.65,998400,0.0,1.0
2006-03-14,26.26,26.3,25.4,25.49,1265800,26.26,26.3,25.4,25.49,1265800,0.0,1.0
2006-03-15,27.32,27.38,26.2,26.24,2335900,27.32,27.38,26.2,26.24,2335900,0.0,1.0
2006-03-16,27.19,28.44,27.15,27.5,2627800,27.19,28.44,27.15,27.5,2627800,0.0,1.0
2006-03-17,28.42,28.46,26.8,27.41,2320600,28.42,28.46,26.8,27.41,2320600,0.0,1.0
2006-03-20,28.99,29.49,28.37,28.67,3363400,28.99,29.49,28.37,28.67,3363400,0.0,1.0
2006-03-21,29.08,29.2,28.6101,28.98,2664800,29.08,29.2,28.6101,28.98,2664800,0.0,1.0
2006-03-22,28.74,29.2,28.6,28.92,3644800,28.74,29.2,28.6,28.92,3644800,0.0,1.0
2006-03-23,28.68,29.18,28.56,29.07,1746500,28.68,29.18,28.56,29.07,1746500,0.0,1.0
2006-03-24,28.59,28.9,28.18,28.77,1622000,28.59,28.9,28.18,28.77,1622000,0.0,1.0
2006-03-27,29.22,29.22,28.6,28.68,2472800,29.22,29.22,28.6,28.68,2472800,0.0,1.0
2006-03-28,28.96,29.39,28.84,29.32,1894200,28.96,29.39,28.84,29.32,1894200,0.0,1.0
2006-03-29,31.42,32.02,29.08,29.25,8126700,31.42,32.02,29.08,29.25,8126700,0.0,1.0
2006-03-30,30.77,31.98,30.51,31.54,3206200,30.77,31.98,30.51,31.54,3206200,0.0,1.0
2006-03-31,32.89,33.17,31.42,31.5,7802200,32.89,33.17,31.42,31.5,7802200,0.0,1.0
2006-04-03,33.19,33.98,32.91,33.2,4444600,33.19,33.98,32.91,33.2,4444600,0.0,1.0
2006-04-04,31.93,33.39,31.65,33.19,3796200,31.93,33.39,31.65,33.19,3796200,0.0,1.0
2006-04-05,31.78,32.18,31.33,31.9,3359000,31.78,32.18,31.33,31.9,3359000,0.0,1.0
2006-04-06,31.79,32.03,31.4,31.55,2539000,31.79,32.03,31.4,31.55,2539000,0.0,1.0
2006-04-07,30.89,31.98,30.8,31.85,2042400,30.89,31.98,30.8,31.85,2042400,0.0,1.0
2006-04-10,30.03,31.17,29.98,30.91,3571900,30.03,31.17,29.98,30.91,3571900,0.0,1.0
2006-04-11,31.21,31.57,30.1,30.15,5062600,31.21,31.57,30.1,30.15,5062600,0.0,1.0
2006-04-12,30.98,32.4,30.61,32.08,4985600,30.98,32.4,30.61,32.08,4985600,0.0,1.0
2006-04-13,31.06,31.42,30.75,31.0,1672600,31.06,31.42,30.75,31.0,1672600,0.0,1.0
2006-04-17,30.91,31.28,30.76,31.01,1534700,30.91,31.28,30.76,31.01,1534700,0.0,1.0
2006-04-18,32.55,32.62,30.91,31.16,3173000,32.55,32.62,30.91,31.16,3173000,0.0,1.0
2006-04-19,33.42,33.83,32.47,32.73,7581700,33.42,33.83,32.47,32.73,7581700,0.0,1.0
2006-04-20,33.01,34.62,32.78,33.37,3437700,33.01,34.62,32.78,33.37,3437700,0.0,1.0
2006-04-21,33.84,34.08,32.92,33.17,2859700,33.84,34.08,32.92,33.17,2859700,0.0,1.0
2006-04-24,34.02,34.57,33.44,34.0,2578200,34.02,34.57,33.44,34.0,2578200,0.0,1.0
2006-04-25,34.0,34.33,33.69,34.15,2762700,34.0,34.33,33.69,34.15,2762700,0.0,1.0
2006-04-26,33.34,34.0,33.048,33.94,6049300,33.34,34.0,33.048,33.94,6049300,0.0,1.0
2006-04-27,34.15,34.94,31.15,32.9,7752200,34.15,34.94,31.15,32.9,7752200,0.0,1.0
2006-04-28,33.69,34.41,33.37,34.38,3132900,33.69,34.41,33.37,34.38,3132900,0.0,1.0
2006-05-01,35.18,35.37,33.63,33.65,3549600,35.18,35.37,33.63,33.65,3549600,0.0,1.0
2006-05-02,34.45,35.89,34.34,35.46,1942600,34.45,35.89,34.34,35.46,1942600,0.0,1.0
2006-05-03,34.62,35.2,34.34,34.66,1791600,34.62,35.2,34.34,34.66,1791600,0.0,1.0
2006-05-04,33.93,35.2,33.77,34.57,2314400,33.93,35.2,33.77,34.57,2314400,0.0,1.0
2006-05-05,35.19,35.27,33.8,34.17,2430800,35.19,35.27,33.8,34.17,2430800,0.0,1.0
2006-05-08,36.02,36.45,35.45,35.71,3133800,36.02,36.45,35.45,35.71,3133800,0.0,1.0
2006-05-09,36.39,36.94,35.78,36.2,3380000,36.39,36.94,35.78,36.2,3380000,0.0,1.0
2006-05-10,35.96,36.69,35.6,36.42,2781800,35.96,36.69,35.6,36.42,2781800,0.0,1.0
2006-05-11,34.84,36.44,34.63,36.4,3275800,34.84,36.44,34.63,36.4,3275800,0.0,1.0
2006-05-12,34.39,34.71,33.26,34.5,4477900,34.39,34.71,33.26,34.5,4477900,0.0,1.0
2006-05-15,32.46,34.06,31.73,33.83,5290200,32.46,34.06,31.73,33.83,5290200,0.0,1.0
2006-05-16,32.55,32.75,32.24,32.69,3672300,32.55,32.75,32.24,32.69,3672300,0.0,1.0
2006-05-17,32.03,32.55,31.22,32.47,3569600,32.03,32.55,31.22,32.47,3569600,0.0,1.0
2006-05-18,32.56,33.0,32.0,32.0,5083800,32.56,33.0,32.0,32.0,5083800,0.0,1.0
2006-05-19,34.14,34.75,32.642,32.67,5366900,34.14,34.75,32.642,32.67,5366900,0.0,1.0
2006-05-22,31.5,33.74,30.09,33.59,7067000,31.5,33.74,30.09,33.59,7067000,0.0,1.0
2006-05-23,31.15,32.6,31.0,32.32,3730900,31.15,32.6,31.0,32.32,3730900,0.0,1.0
2006-05-24,29.52,31.53,28.4,31.285,7122100,29.52,31.53,28.4,31.285,7122100,0.0,1.0
2006-05-25,32.32,32.33,29.8,30.06,6124600,32.32,32.33,29.8,30.06,6124600,0.0,1.0
2006-05-26,31.67,32.49,31.0,32.29,2742200,31.67,32.49,31.0,32.29,2742200,0.0,1.0
2006-05-30,30.7,31.85,30.08,31.2,4025600,30.7,31.85,30.08,31.2,4025600,0.0,1.0
2006-05-31,31.29,31.5,30.24,30.55,7363100,31.29,31.5,30.24,30.55,7363100,0.0,1.0
2006-06-01,32.1,32.1,31.0,31.315,2899100,32.1,32.1,31.0,31.315,2899100,0.0,1.0
2006-06-02,31.34,33.0,31.0,32.775,3644200,31.34,33.0,31.0,32.775,3644200,0.0,1.0
2006-06-05,30.26,31.91,30.12,31.515,3290500,30.26,31.91,30.12,31.515,3290500,0.0,1.0
2006-06-06,30.44,30.98,29.69,30.4,3307000,30.44,30.98,29.69,30.4,3307000,0.0,1.0
2006-06-07,30.1,30.99,30.02,30.44,1757400,30.1,30.99,30.02,30.44,1757400,0.0,1.0
2006-06-08,29.72,29.95,28.27,29.81,4756300,29.72,29.95,28.27,29.81,4756300,0.0,1.0
2006-06-09,30.16,30.97,29.75,30.19,3224800,30.16,30.97,29.75,30.19,3224800,0.0,1.0
2006-06-12,28.5,30.0,28.29,29.02,3581100,28.5,30.0,28.29,29.02,3581100,0.0,1.0
2006-06-13,27.51,28.69,27.14,28.45,5856300,27.51,28.69,27.14,28.45,5856300,0.0,1.0
2006-06-14,28.61,28.81,27.36,27.56,4031000,28.61,28.81,27.36,27.56,4031000,0.0,1.0
2006-06-15,31.76,31.88,29.105,29.13,6008900,31.76,31.88,29.105,29.13,6008900,0.0,1.0
2006-06-16,30.89,32.0,30.68,31.59,2908300,30.89,32.0,30.68,31.59,2908300,0.0,1.0
2006-06-19,30.13,31.35,29.9,31.09,2364500,30.13,31.35,29.9,31.09,2364500,0.0,1.0
2006-06-20,31.35,31.77,30.06,30.1,2572800,31.35,31.77,30.06,30.1,2572800,0.0,1.0
2006-06-21,33.53,33.8,31.34,31.34,4096800,33.53,33.8,31.34,31.34,4096800,0.0,1.0
2006-06-22,33.25,33.9,32.65,33.43,2390100,33.25,33.9,32.65,33.43,2390100,0.0,1.0
2006-06-23,34.52,35.0,32.95,33.31,2976400,34.52,35.0,32.95,33.31,2976400,0.0,1.0
2006-06-26,35.27,35.59,34.11,34.759,2562100,35.27,35.59,34.11,34.759,2562100,0.0,1.0
2006-06-27,33.77,35.44,33.578,35.44,2357600,33.77,35.44,33.578,35.44,2357600,0.0,1.0
2006-06-28,33.46,33.75,32.11,33.65,4396000,33.46,33.75,32.11,33.65,4396000,0.0,1.0
2006-06-29,35.85,36.05,33.54,33.81,3874800,35.85,36.05,33.54,33.81,3874800,0.0,1.0
2006-06-30,36.19,36.25,35.39,35.98,3298900,36.19,36.25,35.39,35.98,3298900,0.0,1.0
2006-07-03,36.68,37.14,36.11,36.11,1597900,36.68,37.14,36.11,36.11,1597900,0.0,1.0
2006-07-05,35.39,37.4,35.28,36.5,3402500,35.39,37.4,35.28,36.5,3402500,0.0,1.0
2006-07-06,35.41,35.64,35.05,35.64,2088900,35.41,35.64,35.05,35.64,2088900,0.0,1.0
2006-07-07,35.25,35.95,34.61,35.2,1861000,35.25,35.95,34.61,35.2,1861000,0.0,1.0
2006-07-10,33.02,35.56,32.39,35.49,4220100,33.02,35.56,32.39,35.49,4220100,0.0,1.0
2006-07-11,33.16,33.21,31.11,32.7,6718300,33.16,33.21,31.11,32.7,6718300,0.0,1.0
2006-07-12,31.35,33.0,30.88,33.0,4883500,31.35,33.0,30.88,33.0,4883500,0.0,1.0
2006-07-13,31.26,33.13,30.18,30.48,5231300,31.26,33.13,30.18,30.48,5231300,0.0,1.0
2006-07-14,32.54,32.7,30.81,31.31,4264300,32.54,32.7,30.81,31.31,4264300,0.0,1.0
2006-07-17,32.39,33.51,31.89,32.71,3183800,32.39,33.51,31.89,32.71,3183800,0.0,1.0
2006-07-18,32.92,33.13,31.12,32.59,3715500,32.92,33.13,31.12,32.59,3715500,0.0,1.0
2006-07-19,32.95,33.75,32.42,33.1,3302500,32.95,33.75,32.42,33.1,3302500,0.0,1.0
2006-07-20,31.3,33.14,31.2,32.98,2928600,31.3,33.14,31.2,32.98,2928600,0.0,1.0
2006-07-21,29.5,31.2,29.28,31.2,4905900,29.5,31.2,29.28,31.2,4905900,0.0,1.0
2006-07-24,31.3,31.54,29.54,29.89,3634000,31.3,31.54,29.54,29.89,3634000,0.0,1.0
2006-07-25,31.98,32.15,30.65,31.56,3829100,31.98,32.15,30.65,31.56,3829100,0.0,1.0
2006-07-26,30.0,32.1,30.0,32.1,8207100,30.0,32.1,30.0,32.1,8207100,0.0,1.0
2006-07-27,36.83,37.4,34.98,35.975,17499700,36.83,37.4,34.98,35.975,17499700,0.0,1.0
2006-07-28,36.59,37.73,36.0,36.83,5720100,36.59,37.73,36.0,36.83,5720100,0.0,1.0
2006-07-31,39.63,39.72,36.38,36.61,9027100,39.63,39.72,36.38,36.61,9027100,0.0,1.0
2006-08-01,38.41,39.42,37.75,39.02,5289300,38.41,39.42,37.75,39.02,5289300,0.0,1.0
2006-08-02,38.66,39.24,38.38,38.6,2754700,38.66,39.24,38.38,38.6,2754700,0.0,1.0
2006-08-03,40.29,40.46,37.81,38.47,4476600,40.29,40.46,37.81,38.47,4476600,0.0,1.0
2006-08-04,39.42,42.0,38.5,40.41,6155300,39.42,42.0,38.5,40.41,6155300,0.0,1.0
2006-08-07,38.96,39.83,38.52,39.03,3348700,38.96,39.83,38.52,39.03,3348700,0.0,1.0
2006-08-08,38.27,39.45,38.17,38.92,2895600,38.27,39.45,38.17,38.92,2895600,0.0,1.0
2006-08-09,38.48,39.74,38.25,38.69,3515200,38.48,39.74,38.25,38.69,3515200,0.0,1.0
2006-08-10,38.98,39.18,38.21,38.52,2763500,38.98,39.18,38.21,38.52,2763500,0.0,1.0
2006-08-11,37.4,38.85,36.99,38.52,2853300,37.4,38.85,36.99,38.52,2853300,0.0,1.0
2006-08-14,37.21,38.4,37.08,37.93,2463800,37.21,38.4,37.08,37.93,2463800,0.0,1.0
2006-08-15,39.91,40.0,37.52,38.2,4344700,39.91,40.0,37.52,38.2,4344700,0.0,1.0
2006-08-16,39.77,40.4,39.25,40.149,3548400,39.77,40.4,39.25,40.149,3548400,0.0,1.0
2006-08-17,39.53,40.26,38.81,39.55,3685900,39.53,40.26,38.81,39.55,3685900,0.0,1.0
2006-08-18,39.98,40.27,38.93,39.68,2465200,39.98,40.27,38.93,39.68,2465200,0.0,1.0
2006-08-21,38.73,39.75,38.61,39.67,2355800,38.73,39.75,38.61,39.67,2355800,0.0,1.0
2006-08-22,38.65,38.98,38.16,38.61,2333200,38.65,38.98,38.16,38.61,2333200,0.0,1.0
2006-08-23,38.19,39.2,37.8,39.04,2189600,38.19,39.2,37.8,39.04,2189600,0.0,1.0
2006-08-24,38.24,38.5916,37.85,38.41,1625900,38.24,38.5916,37.85,38.41,1625900,0.0,1.0
2006-08-25,37.87,38.79,37.77,38.47,1900000,37.87,38.79,37.77,38.47,1900000,0.0,1.0
2006-08-28,38.94,39.5,37.55,37.99,3352600,38.94,39.5,37.55,37.99,3352600,0.0,1.0
2006-08-29,39.02,39.17,37.97,39.07,2261700,39.02,39.17,37.97,39.07,2261700,0.0,1.0
2006-08-30,38.83,39.27,38.41,39.07,2893200,38.83,39.27,38.41,39.07,2893200,0.0,1.0
2006-08-31,39.2,39.83,38.7,38.95,2636900,39.2,39.83,38.7,38.95,2636900,0.0,1.0
2006-09-01,40.63,40.79,39.25,39.32,3194700,40.63,40.79,39.25,39.32,3194700,0.0,1.0
2006-09-05,41.0,41.86,40.52,40.82,4078500,41.0,41.86,40.52,40.82,4078500,0.0,1.0
2006-09-06,39.42,40.95,39.4,40.66,2797300,39.42,40.95,39.4,40.66,2797300,0.0,1.0
2006-09-07,39.41,40.13,38.45,39.33,3731800,39.41,40.13,38.45,39.33,3731800,0.0,1.0
2006-09-08,41.15,41.24,39.41,39.6,4047600,41.15,41.24,39.41,39.6,4047600,0.0,1.0
2006-09-11,43.39,43.5,40.6,40.97,7042600,43.39,43.5,40.6,40.97,7042600,0.0,1.0
2006-09-12,43.3,44.38,42.65,43.47,6462900,43.3,44.38,42.65,43.47,6462900,0.0,1.0
2006-09-13,44.2,44.7,42.4,42.725,6397600,44.2,44.7,42.4,42.725,6397600,0.0,1.0
2006-09-14,45.88,45.98,44.52,45.11,10225100,45.88,45.98,44.52,45.11,10225100,0.0,1.0
2006-09-15,47.18,47.4,46.19,46.3,7613600,47.18,47.4,46.19,46.3,7613600,0.0,1.0
2006-09-18,46.44,47.84,46.1,47.21,5860100,46.44,47.84,46.1,47.21,5860100,0.0,1.0
2006-09-19,45.47,45.48,43.9,45.28,7491500,45.47,45.48,43.9,45.28,7491500,0.0,1.0
2006-09-20,46.17,46.98,45.61,45.935,4920400,46.17,46.98,45.61,45.935,4920400,0.0,1.0
2006-09-21,46.16,47.87,46.05,46.56,5390000,46.16,47.87,46.05,46.56,5390000,0.0,1.0
2006-09-22,46.19,47.14,45.76,46.41,3937800,46.19,47.14,45.76,46.41,3937800,0.0,1.0
2006-09-25,48.99,49.24,45.71,46.45,6947200,48.99,49.24,45.71,46.45,6947200,0.0,1.0
2006-09-26,49.34,49.46,47.26,49.14,6476300,49.34,49.46,47.26,49.14,6476300,0.0,1.0
2006-09-27,48.25,49.49,47.36,49.03,6682500,48.25,49.49,47.36,49.03,6682500,0.0,1.0
2006-09-28,50.07,50.17,47.84,48.5,7217500,50.07,50.17,47.84,48.5,7217500,0.0,1.0
2006-09-29,49.99,50.9,49.5,50.17,6894600,49.99,50.9,49.5,50.17,6894600,0.0,1.0
2006-10-02,49.83,51.0,49.31,50.0,4535800,49.83,51.0,49.31,50.0,4535800,0.0,1.0
2006-10-03,51.15,51.5,49.28,50.035,6537400,51.15,51.5,49.28,50.035,6537400,0.0,1.0
2006-10-04,51.97,51.97,50.52,50.92,5233400,51.97,51.97,50.52,50.92,5233400,0.0,1.0
2006-10-05,52.34,52.93,51.41,51.87,5173800,52.34,52.93,51.41,51.87,5173800,0.0,1.0
2006-10-06,51.37,52.0,51.13,51.92,4555900,51.37,52.0,51.13,51.92,4555900,0.0,1.0
2006-10-09,50.06,51.75,49.95,50.84,5676300,50.06,51.75,49.95,50.84,5676300,0.0,1.0
2006-10-10,49.95,50.67,49.065,49.95,4748600,49.95,50.67,49.065,49.95,4748600,0.0,1.0
2006-10-11,50.48,51.97,49.51,49.6,7997400,50.48,51.97,49.51,49.6,7997400,0.0,1.0
2006-10-12,50.17,51.21,49.49,51.17,4694200,50.17,51.21,49.49,51.17,4694200,0.0,1.0
2006-10-13,50.7,51.4,49.79,50.08,3653000,50.7,51.4,49.79,50.08,3653000,0.0,1.0
2006-10-16,50.67,51.67,50.35,50.55,3283400,50.67,51.67,50.35,50.55,3283400,0.0,1.0
2006-10-17,49.0,49.95,48.6,49.95,4942000,49.0,49.95,48.6,49.95,4942000,0.0,1.0
2006-10-18,46.13,49.7,45.93,49.285,7279400,46.13,49.7,45.93,49.285,7279400,0.0,1.0
2006-10-19,46.29,47.8,45.52,46.175,5112500,46.29,47.8,45.52,46.175,5112500,0.0,1.0
2006-10-20,46.19,46.64,44.77,46.52,6426800,46.19,46.64,44.77,46.52,6426800,0.0,1.0
2006-10-23,47.35,48.05,46.65,46.89,4677700,47.35,48.05,46.65,46.89,4677700,0.0,1.0
2006-10-24,49.6,49.88,47.0,47.305,5636100,49.6,49.88,47.0,47.305,5636100,0.0,1.0
2006-10-25,49.0,49.97,48.14,49.69,5086500,49.0,49.97,48.14,49.69,5086500,0.0,1.0
2006-10-26,49.83,49.92,46.19,49.41,10055000,49.83,49.92,46.19,49.41,10055000,0.0,1.0
2006-10-27,46.45,50.0,46.26,48.86,13666900,46.45,50.0,46.26,48.86,13666900,0.0,1.0
2006-10-30,45.81,46.39,45.24,46.095,6118700,45.81,46.39,45.24,46.095,6118700,0.0,1.0
2006-10-31,46.86,47.72,46.0,46.08,5162600,46.86,47.72,46.0,46.08,5162600,0.0,1.0
2006-11-01,46.47,47.64,46.15,47.64,3971300,46.47,47.64,46.15,47.64,3971300,0.0,1.0
2006-11-02,46.65,47.34,45.6,46.09,3926700,46.65,47.34,45.6,46.09,3926700,0.0,1.0
2006-11-03,45.97,47.07,45.64,47.0,2986000,45.97,47.07,45.64,47.0,2986000,0.0,1.0
2006-11-06,48.05,48.23,46.0,46.24,4459800,48.05,48.23,46.0,46.24,4459800,0.0,1.0
2006-11-07,49.83,50.5,48.45,48.55,8452700,49.83,50.5,48.45,48.55,8452700,0.0,1.0
2006-11-08,50.64,51.02,49.02,49.5,6849700,50.64,51.02,49.02,49.5,6849700,0.0,1.0
2006-11-09,48.02,52.0,47.82,51.03,9612900,48.02,52.0,47.82,51.03,9612900,0.0,1.0
2006-11-10,50.07,50.29,47.82,48.45,7472100,50.07,50.29,47.82,48.45,7472100,0.0,1.0
2006-11-13,49.55,50.42,49.04,50.09,3971100,49.55,50.42,49.04,50.09,3971100,0.0,1.0
2006-11-14,49.897,50.25,49.2,49.96,3726600,49.897,50.25,49.2,49.96,3726600,0.0,1.0
2006-11-15,48.1,50.1,48.0,49.78,7016400,48.1,50.1,48.0,49.78,7016400,0.0,1.0
2006-11-16,49.2,49.63,48.16,48.52,5386800,49.2,49.63,48.16,48.52,5386800,0.0,1.0
2006-11-17,49.25,49.35,48.62,48.92,2903700,49.25,49.35,48.62,48.92,2903700,0.0,1.0
2006-11-20,50.37,50.76,49.12,49.12,5677800,50.37,50.76,49.12,49.12,5677800,0.0,1.0
2006-11-21,50.65,51.19,49.57,50.56,5633800,50.65,51.19,49.57,50.56,5633800,0.0,1.0
2006-11-22,51.01,51.28,50.12,50.76,3191000,51.01,51.28,50.12,50.76,3191000,0.0,1.0
2006-11-24,50.45,51.3,50.13,50.35,1228200,50.45,51.3,50.13,50.35,1228200,0.0,1.0
2006-11-27,47.62,50.65,47.55,50.19,5201200,47.62,50.65,47.55,50.19,5201200,0.0,1.0
2006-11-28,47.82,48.39,46.62,47.39,4093600,47.82,48.39,46.62,47.39,4093600,0.0,1.0
2006-11-29,48.6,49.48,48.08,48.3,3654300,48.6,49.48,48.08,48.3,3654300,0.0,1.0
2006-11-30,48.87,49.3,48.21,48.78,2686400,48.87,49.3,48.21,48.78,2686400,0.0,1.0
2006-12-01,47.71,49.07,47.3,48.66,4138700,47.71,49.07,47.3,48.66,4138700,0.0,1.0
2006-12-04,49.15,49.88,48.17,48.21,3473200,49.15,49.88,48.17,48.21,3473200,0.0,1.0
2006-12-05,49.4,49.67,48.59,49.5725,3034600,49.4,49.67,48.59,49.5725,3034600,0.0,1.0
2006-12-06,49.71,50.25,49.09,49.44,3067700,49.71,50.25,49.09,49.44,3067700,0.0,1.0
2006-12-07,53.38,53.71,50.0,50.14,12322100,53.38,53.71,50.0,50.14,12322100,0.0,1.0
2006-12-08,53.78,54.28,52.73,53.055,6919800,53.78,54.28,52.73,53.055,6919800,0.0,1.0
2006-12-11,54.38,54.95,52.91,53.52,5788500,54.38,54.95,52.91,53.52,5788500,0.0,1.0
2006-12-12,54.4,55.03,53.95,54.41,5221600,54.4,55.03,53.95,54.41,5221600,0.0,1.0
2006-12-13,54.97,55.43,54.5,55.1,3878200,54.97,55.43,54.5,55.1,3878200,0.0,1.0
2006-12-14,55.9,56.41,54.75,54.9,5513900,55.9,56.41,54.75,54.9,5513900,0.0,1.0
2006-12-15,56.39,56.47,55.83,56.28,4464500,56.39,56.47,55.83,56.28,4464500,0.0,1.0
2006-12-18,55.09,56.2,54.38,56.0,6581800,55.09,56.2,54.38,56.0,6581800,0.0,1.0
2006-12-19,56.03,56.37,54.33,54.73,4625100,56.03,56.37,54.33,54.73,4625100,0.0,1.0
2006-12-20,55.1,56.8,55.06,56.37,2683100,55.1,56.8,55.06,56.37,2683100,0.0,1.0
2006-12-21,54.14,55.49,54.08,55.15,3233200,54.14,55.49,54.08,55.15,3233200,0.0,1.0
2006-12-22,53.41,54.29,53.05,54.02,2371000,53.41,54.29,53.05,54.02,2371000,0.0,1.0
2006-12-26,53.0,53.7,52.61,53.23,1869200,53.0,53.7,52.61,53.23,1869200,0.0,1.0
2006-12-27,54.52,54.88,53.3,53.5,2478700,54.52,54.88,53.3,53.5,2478700,0.0,1.0
2006-12-28,53.59,54.3,53.35,54.28,2408700,53.59,54.3,53.35,54.28,2408700,0.0,1.0
2006-12-29,53.12,54.35,52.71,53.82,2284700,53.12,54.35,52.71,53.82,2284700,0.0,1.0
2007-01-03,52.07,53.9,50.6,53.66,6290400,52.07,53.9,50.6,53.66,6290400,0.0,1.0
2007-01-04,53.3,53.46,51.72,51.85,3670900,53.3,53.46,51.72,51.85,3670900,0.0,1.0
2007-01-05,53.19,53.7799,52.42,53.0,2873800,53.19,53.7799,52.42,53.0,2873800,0.0,1.0
2007-01-08,53.01,53.46,52.1,53.1,3308000,53.01,53.46,52.1,53.1,3308000,0.0,1.0
2007-01-09,52.67,53.1,51.8,53.0,8200700,52.67,53.1,51.8,53.0,8200700,0.0,1.0
2007-01-10,53.79,53.89,51.76,52.25,3736500,53.79,53.89,51.76,52.25,3736500,0.0,1.0
2007-01-11,54.59,54.75,53.51,53.9,3219800,54.59,54.75,53.51,53.9,3219800,0.0,1.0
2007-01-12,54.64,55.59,54.3,54.4,3012700,54.64,55.59,54.3,54.4,3012700,0.0,1.0
2007-01-16,55.16,55.71,54.36,54.59,2201600,55.16,55.71,54.36,54.59,2201600,0.0,1.0
2007-01-17,54.81,55.59,54.27,54.82,2378200,54.81,55.59,54.27,54.82,2378200,0.0,1.0
2007-01-18,52.84,54.35,52.18,54.14,4097700,52.84,54.35,52.18,54.14,4097700,0.0,1.0
2007-01-19,54.1,54.33,52.95,53.22,3169600,54.1,54.33,52.95,53.22,3169600,0.0,1.0
2007-01-22,52.67,54.32,52.56,54.09,3422800,52.67,54.32,52.56,54.09,3422800,0.0,1.0
2007-01-23,52.66,53.4,51.53,52.45,3906900,52.66,53.4,51.53,52.45,3906900,0.0,1.0
2007-01-24,54.45,54.48,51.99,53.05,4776700,54.45,54.48,51.99,53.05,4776700,0.0,1.0
2007-01-25,53.66,54.81,53.21,54.12,4277800,53.66,54.81,53.21,54.12,4277800,0.0,1.0
2007-01-26,54.29,54.65,52.9,53.88,2812500,54.29,54.65,52.9,53.88,2812500,0.0,1.0
2007-01-29,55.14,55.84,53.85,54.11,3464400,55.14,55.84,53.85,54.11,3464400,0.0,1.0
2007-01-30,55.87,56.78,55.21,55.25,3703700,55.87,56.78,55.21,55.25,3703700,0.0,1.0
2007-01-31,56.18,56.47,55.2,55.69,2402100,56.18,56.47,55.2,55.69,2402100,0.0,1.0
2007-02-01,55.51,56.75,54.89,56.61,2799900,55.51,56.75,54.89,56.61,2799900,0.0,1.0
2007-02-02,55.55,55.95,54.53,54.53,2899500,55.55,55.95,54.53,54.53,2899500,0.0,1.0
2007-02-05,58.18,58.45,55.4,55.8,5280200,58.18,58.45,55.4,55.8,5280200,0.0,1.0
2007-02-06,55.15,58.07,55.08,57.85,5837800,55.15,58.07,55.08,57.85,5837800,0.0,1.0
2007-02-07,56.95,57.25,55.85,55.85,9376500,56.95,57.25,55.85,55.85,9376500,0.0,1.0
2007-02-08,59.15,59.69,54.4912,55.36,11809000,59.15,59.69,54.4912,55.36,11809000,0.0,1.0
2007-02-09,56.16,59.48,55.91,59.18,5809900,56.16,59.48,55.91,59.18,5809900,0.0,1.0
2007-02-12,55.1,56.6,55.03,56.27,3859900,55.1,56.6,55.03,56.27,3859900,0.0,1.0
2007-02-13,55.54,55.99,55.1,55.3,2492600,55.54,55.99,55.1,55.3,2492600,0.0,1.0
2007-02-14,56.6,56.85,55.61,55.64,2534600,56.6,56.85,55.61,55.64,2534600,0.0,1.0
2007-02-15,56.39,56.756,55.99,56.4,2036700,56.39,56.756,55.99,56.4,2036700,0.0,1.0
2007-02-16,55.99,56.39,55.55,56.16,2031300,55.99,56.39,55.55,56.16,2031300,0.0,1.0
2007-02-20,56.96,57.33,55.42,56.22,2499600,56.96,57.33,55.42,56.22,2499600,0.0,1.0
2007-02-21,57.31,57.4,56.38,56.64,1989400,57.31,57.4,56.38,56.64,1989400,0.0,1.0
2007-02-22,57.07,58.3,56.37,57.51,2867600,57.07,58.3,56.37,57.51,2867600,0.0,1.0
2007-02-23,56.4,57.2495,55.9,57.06,2306700,56.4,57.2495,55.9,57.06,2306700,0.0,1.0
2007-02-26,55.48,56.5,54.66,56.41,3002800,55.48,56.5,54.66,56.41,3002800,0.0,1.0
2007-02-27,51.37,54.54,49.51,54.01,11606900,51.37,54.54,49.51,54.01,11606900,0.0,1.0
2007-02-28,51.57,52.5,50.14,51.93,6931100,51.57,52.5,50.14,51.93,6931100,0.0,1.0
2007-03-01,50.13,50.8,49.0,50.13,7705400,50.13,50.8,49.0,50.13,7705400,0.0,1.0
2007-03-02,47.78,50.6199,47.67,49.65,7006100,47.78,50.6199,47.67,49.65,7006100,0.0,1.0
2007-03-05,47.8225,48.29,46.6,46.61,6931000,47.8225,48.29,46.6,46.61,6931000,0.0,1.0
2007-03-06,48.21,49.25,48.14,48.94,4688300,48.21,49.25,48.14,48.94,4688300,0.0,1.0
2007-03-07,48.1,49.0,47.95,48.06,4710100,48.1,49.0,47.95,48.06,4710100,0.0,1.0
2007-03-08,50.08,50.73,48.69,48.84,6315400,50.08,50.73,48.69,48.84,6315400,0.0,1.0
2007-03-09,50.41,50.69,49.38,50.44,4446000,50.41,50.69,49.38,50.44,4446000,0.0,1.0
2007-03-12,52.58,52.6,51.35,51.83,8044100,52.58,52.6,51.35,51.83,8044100,0.0,1.0
2007-03-13,51.5,53.36,51.49,52.33,6933500,51.5,53.36,51.49,52.33,6933500,0.0,1.0
2007-03-14,51.85,52.0,50.25,51.4,3801600,51.85,52.0,50.25,51.4,3801600,0.0,1.0
2007-03-15,51.43,52.0578,50.95,51.88,2894900,51.43,52.0578,50.95,51.88,2894900,0.0,1.0
2007-03-16,51.08,51.69,50.77,51.35,2977700,51.08,51.69,50.77,51.35,2977700,0.0,1.0
2007-03-19,52.05,52.3,51.18,51.77,2769600,52.05,52.3,51.18,51.77,2769600,0.0,1.0
2007-03-20,51.89,52.42,51.5,52.05,2008000,51.89,52.42,51.5,52.05,2008000,0.0,1.0
2007-03-21,53.03,53.03,51.1,52.0882,6668700,53.03,53.03,51.1,52.0882,6668700,0.0,1.0
2007-03-22,52.45,53.01,51.98,52.91,3214000,52.45,53.01,51.98,52.91,3214000,0.0,1.0
2007-03-23,51.37,52.18,51.2,52.0,2966400,51.37,52.18,51.2,52.0,2966400,0.0,1.0
2007-03-26,51.44,51.46,50.71,51.3168,2757100,51.44,51.46,50.71,51.3168,2757100,0.0,1.0
2007-03-27,50.96,51.44,50.9,51.16,1611600,50.96,51.44,50.9,51.16,1611600,0.0,1.0
2007-03-28,49.41,50.58,49.4,50.21,3970700,49.41,50.58,49.4,50.21,3970700,0.0,1.0
2007-03-29,50.1,50.33,49.04,49.78,3563900,50.1,50.33,49.04,49.78,3563900,0.0,1.0
2007-03-30,49.92,50.58,49.2,49.97,2525800,49.92,50.58,49.2,49.97,2525800,0.0,1.0
2007-04-02,49.52,50.39,48.96,50.145,2857800,49.52,50.39,48.96,50.145,2857800,0.0,1.0
2007-04-03,50.99,51.37,49.81,49.87,3318500,50.99,51.37,49.81,49.87,3318500,0.0,1.0
2007-04-04,51.17,51.48,50.57,50.941,2900500,51.17,51.48,50.57,50.941,2900500,0.0,1.0
2007-04-05,50.97,51.78,50.7,51.01,2307400,50.97,51.78,50.7,51.01,2307400,0.0,1.0
2007-04-09,51.66,52.03,51.02,51.79,2618000,51.66,52.03,51.02,51.79,2618000,0.0,1.0
2007-04-10,52.1,52.224,51.46,51.51,2623300,52.1,52.224,51.46,51.51,2623300,0.0,1.0
2007-04-11,52.58,53.72,52.3,52.67,5480000,52.58,53.72,52.3,52.67,5480000,0.0,1.0
2007-04-12,53.29,53.57,52.17,52.34,2840900,53.29,53.57,52.17,52.34,2840900,0.0,1.0
2007-04-13,53.0,53.71,52.46,53.29,2306500,53.0,53.71,52.46,53.29,2306500,0.0,1.0
2007-04-16,54.26,54.28,52.78,53.5,2716600,54.26,54.28,52.78,53.5,2716600,0.0,1.0
2007-04-17,53.58,54.42,53.05,54.3,2908400,53.58,54.42,53.05,54.3,2908400,0.0,1.0
2007-04-18,53.59,53.906,53.01,53.39,1819000,53.59,53.906,53.01,53.39,1819000,0.0,1.0
2007-04-19,53.65,53.79,52.71,53.17,2467700,53.65,53.79,52.71,53.17,2467700,0.0,1.0
2007-04-20,52.9,54.67,52.87,54.03,2820300,52.9,54.67,52.87,54.03,2820300,0.0,1.0
2007-04-23,54.72,54.97,53.3,53.46,3130500,54.72,54.97,53.3,53.46,3130500,0.0,1.0
2007-04-24,54.59,55.4,54.3999,55.2,2604200,54.59,55.4,54.3999,55.2,2604200,0.0,1.0
2007-04-25,48.9722,56.25,48.55,55.3,18528800,48.9722,56.25,48.55,55.3,18528800,0.0,1.0
2007-04-26,46.55,49.77,45.92,49.71,17481200,46.55,49.77,45.92,49.71,17481200,0.0,1.0
2007-04-27,44.8,46.49,44.62,46.06,8670600,44.8,46.49,44.62,46.06,8670600,0.0,1.0
2007-04-30,44.08,45.56,44.04,45.249,8273400,44.08,45.56,44.04,45.249,8273400,0.0,1.0
2007-05-01,43.16,44.22,42.44,44.03,8890000,43.16,44.22,42.44,44.03,8890000,0.0,1.0
2007-05-02,44.61,44.74,43.1,43.11,7577700,44.61,44.74,43.1,43.11,7577700,0.0,1.0
2007-05-03,44.37,45.17,44.25,44.89,5786300,44.37,45.17,44.25,44.89,5786300,0.0,1.0
2007-05-04,46.08,46.08,44.6,44.78,6600900,46.08,46.08,44.6,44.78,6600900,0.0,1.0
2007-05-07,44.56,45.99,44.5,45.84,4659400,44.56,45.99,44.5,45.84,4659400,0.0,1.0
2007-05-08,44.33,44.45,43.73,44.28,2788300,44.33,44.45,43.73,44.28,2788300,0.0,1.0
2007-05-09,44.35,44.72,43.76,44.43,3209300,44.35,44.72,43.76,44.43,3209300,0.0,1.0
2007-05-10,44.19,45.55,43.93,44.17,5000100,44.19,45.55,43.93,44.17,5000100,0.0,1.0
2007-05-11,45.7,45.93,44.3,44.6666,3525300,45.7,45.93,44.3,44.6666,3525300,0.0,1.0
2007-05-14,44.27,45.64,44.2,45.62,3496400,44.27,45.64,44.2,45.62,3496400,0.0,1.0
2007-05-15,42.3,44.44,42.01,44.27,6155900,42.3,44.44,42.01,44.27,6155900,0.0,1.0
2007-05-16,42.87,43.1,41.02,42.35,7045200,42.87,43.1,41.02,42.35,7045200,0.0,1.0
2007-05-17,43.21,43.28,42.23,42.82,4853600,43.21,43.28,42.23,42.82,4853600,0.0,1.0
2007-05-18,44.47,44.75,43.62,44.36,5640300,44.47,44.75,43.62,44.36,5640300,0.0,1.0
2007-05-21,45.21,45.65,44.41,44.6,3650800,45.21,45.65,44.41,44.6,3650800,0.0,1.0
2007-05-22,44.66,45.61,44.15,45.25,4453400,44.66,45.61,44.15,45.25,4453400,0.0,1.0
2007-05-23,43.59,45.75,43.54,45.0,4055500,43.59,45.75,43.54,45.0,4055500,0.0,1.0
2007-05-24,42.52,44.5,42.36,43.56,4261400,42.52,44.5,42.36,43.56,4261400,0.0,1.0
2007-05-25,43.14,43.53,42.74,42.85,3585800,43.14,43.53,42.74,42.85,3585800,0.0,1.0
2007-05-29,41.96,43.35,41.75,43.17,5317200,41.96,43.35,41.75,43.17,5317200,0.0,1.0
2007-05-30,42.61,43.4,41.27,42.0,5087900,42.61,43.4,41.27,42.0,5087900,0.0,1.0
2007-05-31,44.21,45.0,42.9,42.99,6368600,44.21,45.0,42.9,42.99,6368600,0.0,1.0
2007-06-01,43.62,44.8003,43.56,44.44,2982300,43.62,44.8003,43.56,44.44,2982300,0.0,1.0
2007-06-04,43.83,44.68,42.87,43.04,3934900,43.83,44.68,42.87,43.04,3934900,0.0,1.0
2007-06-05,44.05,44.2,43.66,43.78,3950000,44.05,44.2,43.66,43.78,3950000,0.0,1.0
2007-06-06,43.7,43.93,42.99,43.76,3343300,43.7,43.93,42.99,43.76,3343300,0.0,1.0
2007-06-07,42.23,44.0,42.0,43.27,4643900,42.23,44.0,42.0,43.27,4643900,0.0,1.0
2007-06-08,45.6,45.69,42.98,43.06,10677800,45.6,45.69,42.98,43.06,10677800,0.0,1.0
2007-06-11,46.52,46.81,45.02,45.84,8747100,46.52,46.81,45.02,45.84,8747100,0.0,1.0
2007-06-12,45.59,46.21,45.22,46.12,4697300,45.59,46.21,45.22,46.12,4697300,0.0,1.0
2007-06-13,46.96,46.97,45.61,45.9,4882900,46.96,46.97,45.61,45.9,4882900,0.0,1.0
2007-06-14,48.05,48.58,46.81,46.96,5611800,48.05,48.58,46.81,46.96,5611800,0.0,1.0
2007-06-15,48.85,49.13,48.42,48.66,4251400,48.85,49.13,48.42,48.66,4251400,0.0,1.0
2007-06-18,47.81,49.08,47.44,48.92,4442000,47.81,49.08,47.44,48.92,4442000,0.0,1.0
2007-06-19,46.9,47.78,46.76,47.45,3379900,46.9,47.78,46.76,47.45,3379900,0.0,1.0
2007-06-20,46.82,47.96,46.78,47.2,3682000,46.82,47.96,46.78,47.2,3682000,0.0,1.0
2007-06-21,48.16,48.2844,46.52,46.84,3668800,48.16,48.2844,46.52,46.84,3668800,0.0,1.0
2007-06-22,47.48,48.08,47.31,47.67,2765100,47.48,48.08,47.31,47.67,2765100,0.0,1.0
2007-06-25,47.83,47.86,47.05,47.48,3838500,47.83,47.86,47.05,47.48,3838500,0.0,1.0
2007-06-26,47.6,48.28,47.35,48.01,4455800,47.6,48.28,47.35,48.01,4455800,0.0,1.0
2007-06-27,48.24,48.41,47.21,47.21,3353500,48.24,48.41,47.21,47.21,3353500,0.0,1.0
2007-06-28,49.2,49.56,48.35,48.4,5216000,49.2,49.56,48.35,48.4,5216000,0.0,1.0
2007-06-29,48.64,49.659,47.78,49.33,4958000,48.64,49.659,47.78,49.33,4958000,0.0,1.0
2007-07-02,48.2,49.0997,47.82,48.6,2460400,48.2,49.0997,47.82,48.6,2460400,0.0,1.0
2007-07-03,48.09,48.98,47.93,48.2,1238600,48.09,48.98,47.93,48.2,1238600,0.0,1.0
2007-07-05,48.15,48.36,47.3,48.0,2574100,48.15,48.36,47.3,48.0,2574100,0.0,1.0
2007-07-06,47.54,48.36,47.28,48.1,2733000,47.54,48.36,47.28,48.1,2733000,0.0,1.0
2007-07-09,47.5299,47.65,46.75,47.3,3168500,47.5299,47.65,46.75,47.3,3168500,0.0,1.0
2007-07-10,49.45,50.22,49.29,49.98,11742700,49.45,50.22,49.29,49.98,11742700,0.0,1.0
2007-07-11,50.32,50.44,49.26,49.67,29182900,50.32,50.44,49.26,49.67,29182900,0.0,1.0
2007-07-12,50.97,50.98,49.67,50.33,5139800,50.97,50.98,49.67,50.33,5139800,0.0,1.0
2007-07-13,50.3,50.95,50.3,50.71,3455700,50.3,50.95,50.3,50.71,3455700,0.0,1.0
2007-07-16,48.92,50.26,48.89,50.03,5767600,48.92,50.26,48.89,50.03,5767600,0.0,1.0
2007-07-17,49.14,49.53,48.77,49.1,2422200,49.14,49.53,48.77,49.1,2422200,0.0,1.0
2007-07-18,49.48,49.58,48.65,48.9,3034100,49.48,49.58,48.65,48.9,3034100,0.0,1.0
2007-07-19,50.02,50.63,49.52,49.53,3515100,50.02,50.63,49.52,49.53,3515100,0.0,1.0
2007-07-20,49.16,50.4,48.99,49.94,3475900,49.16,50.4,48.99,49.94,3475900,0.0,1.0
2007-07-23,48.7,49.76,48.53,49.45,3190500,48.7,49.76,48.53,49.45,3190500,0.0,1.0
2007-07-24,46.2499,48.15,45.81,48.08,6299500,46.2499,48.15,45.81,48.08,6299500,0.0,1.0
2007-07-25,47.18,47.3,45.63,47.0,7807300,47.18,47.3,45.63,47.0,7807300,0.0,1.0
2007-07-26,38.27,39.5,35.05,39.0,37005700,38.27,39.5,35.05,39.0,37005700,0.0,1.0
2007-07-27,36.7064,38.85,36.5,38.66,11399300,36.7064,38.85,36.5,38.66,11399300,0.0,1.0
2007-07-30,36.11,37.06,35.95,36.9004,7263900,36.11,37.06,35.95,36.9004,7263900,0.0,1.0
2007-07-31,33.96,36.52,33.7,36.52,9716700,33.96,36.52,33.7,36.52,9716700,0.0,1.0
2007-08-01,33.66,33.94,31.81,33.6,11220700,33.66,33.94,31.81,33.6,11220700,0.0,1.0
2007-08-02,34.81,35.23,33.63,34.11,9219900,34.81,35.23,33.63,34.11,9219900,0.0,1.0
2007-08-03,32.9,34.54,32.9,34.41,5820000,32.9,34.54,32.9,34.41,5820000,0.0,1.0
2007-08-06,33.09,33.8,32.59,33.25,4871900,33.09,33.8,32.59,33.25,4871900,0.0,1.0
2007-08-07,33.77,33.94,32.56,32.82,5161500,33.77,33.94,32.56,32.82,5161500,0.0,1.0
2007-08-08,34.49,35.95,33.95,34.0,8847000,34.49,35.95,33.95,34.0,8847000,0.0,1.0
2007-08-09,34.48,36.09,32.7,33.26,9951600,34.48,36.09,32.7,33.26,9951600,0.0,1.0
2007-08-10,34.18,34.86,33.5,33.93,6414800,34.18,34.86,33.5,33.93,6414800,0.0,1.0
2007-08-13,33.83,35.0,33.34,34.72,4577200,33.83,35.0,33.34,34.72,4577200,0.0,1.0
2007-08-14,32.35,34.24,32.26,33.34,5024500,32.35,34.24,32.26,33.34,5024500,0.0,1.0
2007-08-15,31.75,32.59,31.15,32.04,6519800,31.75,32.59,31.15,32.04,6519800,0.0,1.0
2007-08-16,28.7,31.4,28.43,31.29,10678100,28.7,31.4,28.43,31.29,10678100,0.0,1.0
2007-08-17,30.51,30.72,29.23,30.18,8338900,30.51,30.72,29.23,30.18,8338900,0.0,1.0
2007-08-20,31.18,31.58,30.6,30.74,4521100,31.18,31.58,30.6,30.74,4521100,0.0,1.0
2007-08-21,31.02,31.85,30.71,31.0,3234200,31.02,31.85,30.71,31.0,3234200,0.0,1.0
2007-08-22,31.89,32.12,31.01,31.26,3633900,31.89,32.12,31.01,31.26,3633900,0.0,1.0
2007-08-23,30.83,31.65,30.08,31.64,6016000,30.83,31.65,30.08,31.64,6016000,0.0,1.0
2007-08-24,32.86,33.1,30.48,30.87,5753500,32.86,33.1,30.48,30.87,5753500,0.0,1.0
2007-08-27,32.61,33.05,31.66,32.64,4345200,32.61,33.05,31.66,32.64,4345200,0.0,1.0
2007-08-28,31.5,32.82,31.47,32.05,4037800,31.5,32.82,31.47,32.05,4037800,0.0,1.0
2007-08-29,32.47,32.5,31.51,31.72,3671200,32.47,32.5,31.51,31.72,3671200,0.0,1.0
2007-08-30,32.92,33.0,32.0,32.3,3180300,32.92,33.0,32.0,32.3,3180300,0.0,1.0
2007-08-31,32.22,33.61,32.17,33.4,4037500,32.22,33.61,32.17,33.4,4037500,0.0,1.0
2007-09-04,32.09,32.53,31.85,32.0,3515500,32.09,32.53,31.85,32.0,3515500,0.0,1.0
2007-09-05,31.91,32.53,31.72,31.9,3290400,31.91,32.53,31.72,31.9,3290400,0.0,1.0
2007-09-06,31.59,32.19,31.41,32.01,4601300,31.59,32.19,31.41,32.01,4601300,0.0,1.0
2007-09-07,30.26,31.29,30.07,31.2,5024300,30.26,31.29,30.07,31.2,5024300,0.0,1.0
2007-09-10,29.49,30.54,29.44,30.43,4275500,29.49,30.54,29.44,30.43,4275500,0.0,1.0
2007-09-11,30.17,30.33,29.54,29.58,5733600,30.17,30.33,29.54,29.58,5733600,0.0,1.0
2007-09-12,30.08,31.2,29.92,30.03,5094600,30.08,31.2,29.92,30.03,5094600,0.0,1.0
2007-09-13,30.28,30.42,29.93,30.25,3353000,30.28,30.42,29.93,30.25,3353000,0.0,1.0
2007-09-14,31.32,31.34,29.98,29.98,3283800,31.32,31.34,29.98,29.98,3283800,0.0,1.0
2007-09-17,30.62,31.1399,30.35,31.01,2959900,30.62,31.1399,30.35,31.01,2959900,0.0,1.0
2007-09-18,31.98,32.13,30.8086,30.88,3726600,31.98,32.13,30.8086,30.88,3726600,0.0,1.0
2007-09-19,32.26,32.85,31.89,32.28,4362600,32.26,32.85,31.89,32.28,4362600,0.0,1.0
2007-09-20,30.37,31.7,30.0,31.56,7909500,30.37,31.7,30.0,31.56,7909500,0.0,1.0
2007-09-21,30.16,30.57,29.9,30.57,5366000,30.16,30.57,29.9,30.57,5366000,0.0,1.0
2007-09-24,29.66,30.49,29.49,30.49,5091000,29.66,30.49,29.49,30.49,5091000,0.0,1.0
2007-09-25,30.14,30.24,29.2,29.3,5211000,30.14,30.24,29.2,29.3,5211000,0.0,1.0
2007-09-26,29.79,30.28,29.71,30.18,3953400,29.79,30.28,29.71,30.18,3953400,0.0,1.0
2007-09-27,28.28,30.0,28.13,30.0,7985700,28.28,30.0,28.13,30.0,7985700,0.0,1.0
2007-09-28,28.73,29.09,27.75,28.25,10539500,28.73,29.09,27.75,28.25,10539500,0.0,1.0
2007-10-01,28.75,28.89,28.43,28.8,3432400,28.75,28.89,28.43,28.8,3432400,0.0,1.0
2007-10-02,30.97,31.66,28.26,28.67,17793900,30.97,31.66,28.26,28.67,17793900,0.0,1.0
2007-10-03,31.0701,32.36,30.7,30.78,10129400,31.0701,32.36,30.7,30.78,10129400,0.0,1.0
2007-10-04,30.01,31.92,29.71,31.32,10362600,30.01,31.92,29.71,31.32,10362600,0.0,1.0
2007-10-05,31.29,31.5,30.23,30.53,6075600,31.29,31.5,30.23,30.53,6075600,0.0,1.0
2007-10-08,33.92,34.59,30.85,31.3,11443400,33.92,34.59,30.85,31.3,11443400,0.0,1.0
2007-10-09,35.6201,35.68,33.3901,34.01,11704500,35.6201,35.68,33.3901,34.01,11704500,0.0,1.0
2007-10-10,37.13,37.94,36.09,36.11,12751000,37.13,37.94,36.09,36.11,12751000,0.0,1.0
2007-10-11,35.36,38.25,34.38,38.0,11840000,35.36,38.25,34.38,38.0,11840000,0.0,1.0
2007-10-12,36.74,36.98,35.41,36.2,6376400,36.74,36.98,35.41,36.2,6376400,0.0,1.0
2007-10-15,35.1,36.9399,34.75,36.77,5968900,35.1,36.9399,34.75,36.77,5968900,0.0,1.0
2007-10-16,33.3,34.8995,33.29,34.56,8024400,33.3,34.8995,33.29,34.56,8024400,0.0,1.0
2007-10-17,33.7,34.75,33.23,34.32,7778400,33.7,34.75,33.23,34.32,7778400,0.0,1.0
2007-10-18,34.38,34.8,33.64,33.65,4087100,34.38,34.8,33.64,33.65,4087100,0.0,1.0
2007-10-19,33.08,34.44,33.0,34.4,5524100,33.08,34.44,33.0,34.4,5524100,0.0,1.0
2007-10-22,32.78,33.36,32.15,32.58,4831500,32.78,33.36,32.15,32.58,4831500,0.0,1.0
2007-10-23,34.4,34.55,32.9,33.0,7464500,34.4,34.55,32.9,33.0,7464500,0.0,1.0
2007-10-24,32.97,34.24,31.66,34.04,15859900,32.97,34.24,31.66,34.04,15859900,0.0,1.0
2007-10-25,37.13,38.0,35.35,35.504,20408600,37.13,38.0,35.35,35.504,20408600,0.0,1.0
2007-10-26,37.81,38.36,37.37,38.14,5604700,37.81,38.36,37.37,38.14,5604700,0.0,1.0
2007-10-29,39.23,39.65,38.03,38.07,6663600,39.23,39.65,38.03,38.07,6663600,0.0,1.0
2007-10-30,39.74,41.45,37.95,39.03,9063000,39.74,41.45,37.95,39.03,9063000,0.0,1.0
2007-10-31,39.19,39.59,38.1201,38.8,6128200,39.19,39.59,38.1201,38.8,6128200,0.0,1.0
2007-11-01,38.02,39.47,37.96,38.63,5688100,38.02,39.47,37.96,38.63,5688100,0.0,1.0
2007-11-02,38.62,39.2,38.0,38.94,4192000,38.62,39.2,38.0,38.94,4192000,0.0,1.0
2007-11-05,38.74,39.43,38.01,38.45,3738500,38.74,39.43,38.01,38.45,3738500,0.0,1.0
2007-11-06,39.7,39.82,38.22,38.31,3891300,39.7,39.82,38.22,38.31,3891300,0.0,1.0
2007-11-07,37.97,39.33,37.91,39.2,3851100,37.97,39.33,37.91,39.2,3851100,0.0,1.0
2007-11-08,36.95,38.58,35.76,38.4,6611300,36.95,38.58,35.76,38.4,6611300,0.0,1.0
2007-11-09,36.55,37.35,35.36,36.29,5336500,36.55,37.35,35.36,36.29,5336500,0.0,1.0
2007-11-12,35.54,36.83,35.54,36.2,4255600,35.54,36.83,35.54,36.2,4255600,0.0,1.0
2007-11-13,37.02,37.25,35.54,35.63,6047700,37.02,37.25,35.54,35.63,6047700,0.0,1.0
2007-11-14,37.73,38.3,37.05,37.69,4798700,37.73,38.3,37.05,37.69,4798700,0.0,1.0
2007-11-15,36.37,37.69,35.8,37.39,4082000,36.37,37.69,35.8,37.39,4082000,0.0,1.0
2007-11-16,36.15,36.86,35.36,36.79,3181000,36.15,36.86,35.36,36.79,3181000,0.0,1.0
2007-11-19,35.81,36.95,35.72,36.85,3973500,35.81,36.95,35.72,36.85,3973500,0.0,1.0
2007-11-20,36.19,37.08,35.18,35.94,3409700,36.19,37.08,35.18,35.94,3409700,0.0,1.0
2007-11-21,35.88,36.65,34.78,36.13,2834900,35.88,36.65,34.78,36.13,2834900,0.0,1.0
2007-11-23,36.35,36.65,35.7,36.61,923600,36.35,36.65,35.7,36.61,923600,0.0,1.0
2007-11-26,35.63,37.5,35.59,36.29,3553000,35.63,37.5,35.59,36.29,3553000,0.0,1.0
2007-11-27,36.64,36.89,35.56,35.57,3267800,36.64,36.89,35.56,35.57,3267800,0.0,1.0
2007-11-28,37.92,38.29,37.01,37.36,3671300,37.92,38.29,37.01,37.36,3671300,0.0,1.0
2007-11-29,37.69,38.64,37.03,37.71,2633600,37.69,38.64,37.03,37.71,2633600,0.0,1.0
2007-11-30,38.06,38.64,37.74,38.16,3473300,38.06,38.64,37.74,38.16,3473300,0.0,1.0
2007-12-03,37.17,38.35,37.14,37.65,3524900,37.17,38.35,37.14,37.65,3524900,0.0,1.0
2007-12-04,36.7,37.35,36.0,36.9,3848900,36.7,37.35,36.0,36.9,3848900,0.0,1.0
2007-12-05,38.21,38.5,36.97,36.97,3356100,38.21,38.5,36.97,36.97,3356100,0.0,1.0
2007-12-06,39.22,39.25,38.07,38.07,3037000,39.22,39.25,38.07,38.07,3037000,0.0,1.0
2007-12-07,39.01,39.42,38.39,39.02,3946800,39.01,39.42,38.39,39.02,3946800,0.0,1.0
2007-12-10,38.51,39.24,38.01,38.85,3180500,38.51,39.24,38.01,38.85,3180500,0.0,1.0
2007-12-11,37.1,38.72,36.8,38.65,3984000,37.1,38.72,36.8,38.65,3984000,0.0,1.0
2007-12-12,34.94,36.35,33.71,36.01,11044500,34.94,36.35,33.71,36.01,11044500,0.0,1.0
2007-12-13,35.54,35.6,34.3,34.49,4936800,35.54,35.6,34.3,34.49,4936800,0.0,1.0
2007-12-14,35.37,36.11,34.74,35.14,2944700,35.37,36.11,34.74,35.14,2944700,0.0,1.0
2007-12-17,33.8,35.71,33.74,34.95,3369000,33.8,35.71,33.74,34.95,3369000,0.0,1.0
2007-12-18,33.45,34.28,32.86,34.0,4066300,33.45,34.28,32.86,34.0,4066300,0.0,1.0
2007-12-19,34.74,35.31,33.4001,33.5,3675800,34.74,35.31,33.4001,33.5,3675800,0.0,1.0
2007-12-20,35.9,36.18,34.95,35.09,3297400,35.9,36.18,34.95,35.09,3297400,0.0,1.0
2007-12-21,35.95,36.41,35.522,36.22,3622800,35.95,36.41,35.522,36.22,3622800,0.0,1.0
2007-12-24,36.45,36.9,35.07,35.89,1213500,36.45,36.9,35.07,35.89,1213500,0.0,1.0
2007-12-26,36.8,37.02,36.2,36.21,1659500,36.8,37.02,36.2,36.21,1659500,0.0,1.0
2007-12-27,35.46,36.8,35.302,36.76,2281100,35.46,36.8,35.302,36.76,2281100,0.0,1.0
2007-12-28,35.35,36.29,34.88,35.74,2200500,35.35,36.29,34.88,35.74,2200500,0.0,1.0
2007-12-31,34.6,35.68,34.47,35.68,2230600,34.6,35.68,34.47,35.68,2230600,0.0,1.0
2008-01-02,33.2,34.87,33.07,34.47,3716800,33.2,34.87,33.07,34.47,3716800,0.0,1.0
2008-01-03,34.14,34.7,33.33,33.4,5437000,34.14,34.7,33.33,33.4,5437000,0.0,1.0
2008-01-04,32.0,33.8,31.88,33.8,4294000,32.0,33.8,31.88,33.8,4294000,0.0,1.0
2008-01-07,31.6,32.86,31.07,32.46,4369800,31.6,32.86,31.07,32.46,4369800,0.0,1.0
2008-01-08,29.47,31.6,29.46,31.6,4786800,29.47,31.6,29.46,31.6,4786800,0.0,1.0
2008-01-09,29.22,29.39,27.54,29.26,8060400,29.22,29.39,27.54,29.26,8060400,0.0,1.0
2008-01-10,28.03,29.05,25.97,28.96,19749100,28.03,29.05,25.97,28.96,19749100,0.0,1.0
2008-01-11,27.52,28.82,26.71,27.71,7112500,27.52,28.82,26.71,27.71,7112500,0.0,1.0
2008-01-14,28.38,28.5,27.18,28.0,4360400,28.38,28.5,27.18,28.0,4360400,0.0,1.0
2008-01-15,26.95,27.9,26.44,27.7,7287800,26.95,27.9,26.44,27.7,7287800,0.0,1.0
2008-01-16,25.88,26.99,25.13,26.29,6079600,25.88,26.99,25.13,26.29,6079600,0.0,1.0
2008-01-17,26.64,28.11,26.25,26.25,7649100,26.64,28.11,26.25,26.25,7649100,0.0,1.0
2008-01-18,27.0,28.37,26.24,26.24,7010500,27.0,28.37,26.24,26.24,7010500,0.0,1.0
2008-01-22,27.48,29.05,25.06,25.26,7693900,27.48,29.05,25.06,25.26,7693900,0.0,1.0
2008-01-23,27.79,27.99,25.41,26.78,5716700,27.79,27.99,25.41,26.78,5716700,0.0,1.0
2008-01-24,30.39,30.85,27.45,28.0,8401300,30.39,30.85,27.45,28.0,8401300,0.0,1.0
2008-01-25,29.51,32.112,29.3,31.89,7447300,29.51,32.112,29.3,31.89,7447300,0.0,1.0
2008-01-28,30.13,30.39,28.96,29.48,3269100,30.13,30.39,28.96,29.48,3269100,0.0,1.0
2008-01-29,29.72,30.67,29.41,30.38,2669200,29.72,30.67,29.41,30.38,2669200,0.0,1.0
2008-01-30,29.5,30.39,29.24,29.66,3098900,29.5,30.39,29.24,29.66,3098900,0.0,1.0
2008-01-31,30.2,30.6,28.1,29.18,3776700,30.2,30.6,28.1,29.18,3776700,0.0,1.0
2008-02-01,31.04,31.17,29.33,30.4,4117900,31.04,31.17,29.33,30.4,4117900,0.0,1.0
2008-02-04,30.05,31.16,30.02,31.08,3359100,30.05,31.16,30.02,31.08,3359100,0.0,1.0
2008-02-05,29.95,30.64,29.24,29.38,3682800,29.95,30.64,29.24,29.38,3682800,0.0,1.0
2008-02-06,29.73,31.5,29.71,30.29,9530400,29.73,31.5,29.71,30.29,9530400,0.0,1.0
2008-02-07,32.41,33.36,29.73,31.15,15431900,32.41,33.36,29.73,31.15,15431900,0.0,1.0
2008-02-08,32.34,33.22,31.72,32.29,4454400,32.34,33.22,31.72,32.29,4454400,0.0,1.0
2008-02-11,34.0,34.23,32.47,32.57,6415000,34.0,34.23,32.47,32.57,6415000,0.0,1.0
2008-02-12,33.14,34.48,32.76,34.32,6045600,33.14,34.48,32.76,34.32,6045600,0.0,1.0
2008-02-13,34.24,34.4,33.5,33.65,3941800,34.24,34.4,33.5,33.65,3941800,0.0,1.0
2008-02-14,33.29,34.4,33.1,34.16,4210300,33.29,34.4,33.1,34.16,4210300,0.0,1.0
2008-02-15,33.77,33.86,33.0,33.11,2754600,33.77,33.86,33.0,33.11,2754600,0.0,1.0
2008-02-19,32.63,34.25,32.46,34.25,3272200,32.63,34.25,32.46,34.25,3272200,0.0,1.0
2008-02-20,33.21,33.3,32.07,32.23,3767900,33.21,33.3,32.07,32.23,3767900,0.0,1.0
2008-02-21,33.51,33.85,33.18,33.48,4049200,33.51,33.85,33.18,33.48,4049200,0.0,1.0
2008-02-22,32.79,33.75,31.92,33.63,3777100,32.79,33.75,31.92,33.63,3777100,0.0,1.0
2008-02-25,32.86,33.12,32.03,32.8,2798200,32.86,33.12,32.03,32.8,2798200,0.0,1.0
2008-02-26,33.43,33.73,32.25,32.7,3623500,33.43,33.73,32.25,32.7,3623500,0.0,1.0
2008-02-27,33.5,33.75,32.27,33.03,5095600,33.5,33.75,32.27,33.03,5095600,0.0,1.0
2008-02-28,33.48,33.75,32.61,33.01,4789400,33.48,33.75,32.61,33.01,4789400,0.0,1.0
2008-02-29,35.16,36.0,32.9,33.14,11891300,35.16,36.0,32.9,33.14,11891300,0.0,1.0
2008-03-03,33.65,35.25,33.14,34.96,6293200,33.65,35.25,33.14,34.96,6293200,0.0,1.0
2008-03-04,33.82,34.05,32.44,33.24,4019400,33.82,34.05,32.44,33.24,4019400,0.0,1.0
2008-03-05,34.8076,35.25,34.0,34.0,4150000,34.8076,35.25,34.0,34.0,4150000,0.0,1.0
2008-03-06,34.45,35.95,34.06,34.65,6101600,34.45,35.95,34.06,34.65,6101600,0.0,1.0
2008-03-07,34.19,35.68,33.67,34.33,4850500,34.19,35.68,33.67,34.33,4850500,0.0,1.0
2008-03-10,32.36,34.57,32.34,34.31,4193200,32.36,34.57,32.34,34.31,4193200,0.0,1.0
2008-03-11,33.9601,34.0,32.34,33.43,5645200,33.9601,34.0,32.34,33.43,5645200,0.0,1.0
2008-03-12,33.24,34.92,33.14,34.21,5400200,33.24,34.92,33.14,34.21,5400200,0.0,1.0
2008-03-13,32.51,33.14,31.44,32.57,6607700,32.51,33.14,31.44,32.57,6607700,0.0,1.0
2008-03-14,31.19,33.38,30.59,33.38,6296300,31.19,33.38,30.59,33.38,6296300,0.0,1.0
2008-03-17,29.69,30.75,28.76,30.16,6003400,29.69,30.75,28.76,30.16,6003400,0.0,1.0
2008-03-18,31.4,31.49,30.15,30.37,4697800,31.4,31.49,30.15,30.37,4697800,0.0,1.0
2008-03-19,29.37,32.06,29.37,31.56,4353500,29.37,32.06,29.37,31.56,4353500,0.0,1.0
2008-03-20,30.59,30.5915,29.13,29.56,5769600,30.59,30.5915,29.13,29.56,5769600,0.0,1.0
2008-03-24,32.87,33.36,30.62,30.75,4703900,32.87,33.36,30.62,30.75,4703900,0.0,1.0
2008-03-25,32.59,33.38,32.21,33.0,5762200,32.59,33.38,32.21,33.0,5762200,0.0,1.0
2008-03-26,32.12,32.7,32.05,32.26,4592400,32.12,32.7,32.05,32.26,4592400,0.0,1.0
2008-03-27,30.06,32.15,30.05,32.03,6147400,30.06,32.15,30.05,32.03,6147400,0.0,1.0
2008-03-28,29.58,31.11,29.49,30.62,5088300,29.58,31.11,29.49,30.62,5088300,0.0,1.0
2008-03-31,28.16,29.45,27.32,29.35,8577500,28.16,29.45,27.32,29.35,8577500,0.0,1.0
2008-04-01,30.83,31.1,29.7,29.77,8470900,30.83,31.1,29.7,29.77,8470900,0.0,1.0
2008-04-02,31.04,31.88,30.08,30.48,5553100,31.04,31.88,30.08,30.48,5553100,0.0,1.0
2008-04-03,31.34,31.7,30.42,30.52,5566000,31.34,31.7,30.42,30.52,5566000,0.0,1.0
2008-04-04,31.59,31.9,31.06,31.54,3906200,31.59,31.9,31.06,31.54,3906200,0.0,1.0
2008-04-07,31.13,31.77,30.99,31.68,3960300,31.13,31.77,30.99,31.68,3960300,0.0,1.0
2008-04-08,31.05,31.24,30.28,30.51,4025000,31.05,31.24,30.28,30.51,4025000,0.0,1.0
2008-04-09,31.09,31.48,30.56,31.04,3511100,31.09,31.48,30.56,31.04,3511100,0.0,1.0
2008-04-10,31.44,31.77,30.66,31.1,4036500,31.44,31.77,30.66,31.1,4036500,0.0,1.0
2008-04-11,30.39,31.0,30.07,31.0,4898100,30.39,31.0,30.07,31.0,4898100,0.0,1.0
2008-04-14,29.6,29.9801,29.02,29.53,4848700,29.6,29.9801,29.02,29.53,4848700,0.0,1.0
2008-04-15,29.62,30.18,29.28,29.81,4251200,29.62,30.18,29.28,29.81,4251200,0.0,1.0
2008-04-16,30.75,30.96,29.4778,29.85,4596400,30.75,30.96,29.4778,29.85,4596400,0.0,1.0
2008-04-17,30.89,31.13,30.51,30.74,2430300,30.89,31.13,30.51,30.74,2430300,0.0,1.0
2008-04-18,31.83,32.7182,31.42,31.72,4273100,31.83,32.7182,31.42,31.72,4273100,0.0,1.0
2008-04-21,33.12,33.31,31.21,31.73,6048300,33.12,33.31,31.21,31.73,6048300,0.0,1.0
2008-04-22,32.71,33.48,32.42,32.89,3743000,32.71,33.48,32.42,32.89,3743000,0.0,1.0
2008-04-23,34.08,34.37,33.1,33.2,4582900,34.08,34.37,33.1,33.2,4582900,0.0,1.0
2008-04-24,34.33,35.15,33.79,34.03,5934900,34.33,35.15,33.79,34.03,5934900,0.0,1.0
2008-04-25,34.88,35.17,33.88,34.64,3064100,34.88,35.17,33.88,34.64,3064100,0.0,1.0
2008-04-28,35.55,35.99,34.56,35.0,4239000,35.55,35.99,34.56,35.0,4239000,0.0,1.0
2008-04-29,35.63,35.98,35.13,35.58,2682200,35.63,35.98,35.13,35.58,2682200,0.0,1.0
2008-04-30,35.77,36.89,35.13,35.9,6428200,35.77,36.89,35.13,35.9,6428200,0.0,1.0
2008-05-01,34.37,35.09,33.67,34.38,8746500,34.37,35.09,33.67,34.38,8746500,0.0,1.0
2008-05-02,34.95,35.04,34.13,34.99,4086700,34.95,35.04,34.13,34.99,4086700,0.0,1.0
2008-05-05,35.17,35.57,34.62,35.0,3010300,35.17,35.57,34.62,35.0,3010300,0.0,1.0
2008-05-06,38.01,38.71,34.6,34.73,8877100,38.01,38.71,34.6,34.73,8877100,0.0,1.0
2008-05-07,36.31,38.7,36.22,38.0,7085100,36.31,38.7,36.22,38.0,7085100,0.0,1.0
2008-05-08,36.84,37.41,35.85,36.31,3759700,36.84,37.41,35.85,36.31,3759700,0.0,1.0
2008-05-09,37.25,37.67,36.06,36.45,4053200,37.25,37.67,36.06,36.45,4053200,0.0,1.0
2008-05-12,37.94,38.12,36.2,37.16,4040800,37.94,38.12,36.2,37.16,4040800,0.0,1.0
2008-05-13,37.59,38.04,36.89,38.04,3427900,37.59,38.04,36.89,38.04,3427900,0.0,1.0
2008-05-14,38.12,39.05,37.28,37.65,4210600,38.12,39.05,37.28,37.65,4210600,0.0,1.0
2008-05-15,40.38,40.54,38.11,38.17,5838500,40.38,40.54,38.11,38.17,5838500,0.0,1.0
2008-05-16,40.33,40.69,39.21,40.59,5369400,40.33,40.69,39.21,40.59,5369400,0.0,1.0
2008-05-19,39.47,40.05,39.0,39.0,5321300,39.47,40.05,39.0,39.0,5321300,0.0,1.0
2008-05-20,39.86,40.15,39.0,39.01,3910400,39.86,40.15,39.0,39.01,3910400,0.0,1.0
2008-05-21,39.27,40.9,38.77,39.98,4841300,39.27,40.9,38.77,39.98,4841300,0.0,1.0
2008-05-22,36.71,37.56,35.88,36.92,8526800,36.71,37.56,35.88,36.92,8526800,0.0,1.0
2008-05-23,36.43,36.5573,35.55,36.43,5380200,36.43,36.5573,35.55,36.43,5380200,0.0,1.0
2008-05-27,36.9,37.0,35.74,36.46,3985600,36.9,37.0,35.74,36.46,3985600,0.0,1.0
2008-05-28,38.58,38.99,36.54,37.26,5972900,38.58,38.99,36.54,37.26,5972900,0.0,1.0
2008-05-29,38.31,38.73,37.67,38.53,4203100,38.31,38.73,37.67,38.53,4203100,0.0,1.0
2008-05-30,39.05,39.39,38.43,38.57,4809000,39.05,39.39,38.43,38.57,4809000,0.0,1.0
2008-06-02,38.88,39.37,38.46,38.77,3344200,38.88,39.37,38.46,38.77,3344200,0.0,1.0
2008-06-03,37.93,39.0,37.29,38.95,5227300,37.93,39.0,37.29,38.95,5227300,0.0,1.0
2008-06-04,38.5,39.11,37.68,37.87,3094000,38.5,39.11,37.68,37.87,3094000,0.0,1.0
2008-06-05,39.31,39.51,38.04,38.6,3091800,39.31,39.51,38.04,38.6,3091800,0.0,1.0
2008-06-06,37.38,38.9,37.13,38.77,4594700,37.38,38.9,37.13,38.77,4594700,0.0,1.0
2008-06-09,36.71,37.65,35.6549,37.38,5270900,36.71,37.65,35.6549,37.38,5270900,0.0,1.0
2008-06-10,36.33,36.87,36.0,36.41,3130100,36.33,36.87,36.0,36.41,3130100,0.0,1.0
2008-06-11,35.45,36.49,35.32,36.08,3745000,35.45,36.49,35.32,36.08,3745000,0.0,1.0
2008-06-12,35.29,36.17,34.96,35.64,4108500,35.29,36.17,34.96,35.64,4108500,0.0,1.0
2008-06-13,36.31,36.62,35.57,35.68,3628300,36.31,36.62,35.57,35.68,3628300,0.0,1.0
2008-06-16,36.59,37.15,35.72,35.99,2841100,36.59,37.15,35.72,35.99,2841100,0.0,1.0
2008-06-17,36.29,36.68,35.68,36.53,4566200,36.29,36.68,35.68,36.53,4566200,0.0,1.0
2008-06-18,35.86,36.35,35.11,36.0,4159100,35.86,36.35,35.11,36.0,4159100,0.0,1.0
2008-06-19,36.36,36.61,35.28,35.87,2801900,36.36,36.61,35.28,35.87,2801900,0.0,1.0
2008-06-20,35.8,36.87,35.07,35.73,6749900,35.8,36.87,35.07,35.73,6749900,0.0,1.0
2008-06-23,35.23,36.18,34.96,35.9,3148700,35.23,36.18,34.96,35.9,3148700,0.0,1.0
2008-06-24,34.66,35.26,34.32,35.07,4013600,34.66,35.26,34.32,35.07,4013600,0.0,1.0
2008-06-25,34.95,35.8,34.59,34.69,4110400,34.95,35.8,34.59,34.69,4110400,0.0,1.0
2008-06-26,34.16,34.52,33.76,34.5,5746100,34.16,34.52,33.76,34.5,5746100,0.0,1.0
2008-06-27,34.56,34.58,33.9,34.06,5135000,34.56,34.58,33.9,34.06,5135000,0.0,1.0
2008-06-30,34.79,35.24,33.9,34.54,5657300,34.79,35.24,33.9,34.54,5657300,0.0,1.0
2008-07-01,35.48,35.691,34.03,34.06,5995400,35.48,35.691,34.03,34.06,5995400,0.0,1.0
2008-07-02,33.8,35.72,33.67,35.69,5551600,33.8,35.72,33.67,35.69,5551600,0.0,1.0
2008-07-03,32.97,34.07,32.56,33.79,4198000,32.97,34.07,32.56,33.79,4198000,0.0,1.0
2008-07-07,32.46,33.25,31.52,33.05,8960900,32.46,33.25,31.52,33.05,8960900,0.0,1.0
2008-07-08,32.34,32.5,31.53,32.46,8102500,32.34,32.5,31.53,32.46,8102500,0.0,1.0
2008-07-09,31.1,32.36,31.06,32.21,6755000,31.1,32.36,31.06,32.21,6755000,0.0,1.0
2008-07-10,31.72,32.11,30.51,31.03,6001100,31.72,32.11,30.51,31.03,6001100,0.0,1.0
2008-07-11,31.18,31.87,30.11,31.54,5393900,31.18,31.87,30.11,31.54,5393900,0.0,1.0
2008-07-14,30.68,31.87,30.18,31.54,4404600,30.68,31.87,30.18,31.54,4404600,0.0,1.0
2008-07-15,31.12,31.89,29.31,30.79,6850800,31.12,31.89,29.31,30.79,6850800,0.0,1.0
2008-07-16,32.68,32.88,30.71,30.88,5597400,32.68,32.88,30.71,30.88,5597400,0.0,1.0
2008-07-17,33.36,33.76,32.46,32.88,4499400,33.36,33.76,32.46,32.88,4499400,0.0,1.0
2008-07-18,33.55,34.17,32.66,33.21,3806200,33.55,34.17,32.66,33.21,3806200,0.0,1.0
2008-07-21,33.07,34.01,32.65,34.01,3295400,33.07,34.01,32.65,34.01,3295400,0.0,1.0
2008-07-22,32.71,32.92,31.99,32.87,6052200,32.71,32.92,31.99,32.87,6052200,0.0,1.0
2008-07-23,33.34,34.08,32.65,33.15,5334400,33.34,34.08,32.65,33.15,5334400,0.0,1.0
2008-07-24,32.18,33.44,32.03,33.37,3601600,32.18,33.44,32.03,33.37,3601600,0.0,1.0
2008-07-25,32.08,32.26,31.26,32.26,4470700,32.08,32.26,31.26,32.26,4470700,0.0,1.0
2008-07-28,31.2,32.22,30.8,32.02,4754800,31.2,32.22,30.8,32.02,4754800,0.0,1.0
2008-07-29,31.54,32.15,31.01,31.58,4998400,31.54,32.15,31.01,31.58,4998400,0.0,1.0
2008-07-30,31.25,31.89,30.56,31.61,12653700,31.25,31.89,30.56,31.61,12653700,0.0,1.0
2008-07-31,23.34,25.5,22.69,25.05,46289100,23.34,25.5,22.69,25.05,46289100,0.0,1.0
2008-08-01,23.5,24.02,23.12,23.75,15882400,23.5,24.02,23.12,23.75,15882400,0.0,1.0
2008-08-04,23.33,24.09,23.15,23.93,9074400,23.33,24.09,23.15,23.93,9074400,0.0,1.0
2008-08-05,23.16,23.515,22.9298,23.45,8856800,23.16,23.515,22.9298,23.45,8856800,0.0,1.0
2008-08-06,23.04,23.42,22.75,23.1,11151000,23.04,23.42,22.75,23.1,11151000,0.0,1.0
2008-08-07,22.23,22.93,22.01,22.8,7505800,22.23,22.93,22.01,22.8,7505800,0.0,1.0
2008-08-08,22.82,22.92,21.54,22.08,9970800,22.82,22.92,21.54,22.08,9970800,0.0,1.0
2008-08-11,23.21,23.38,22.52,22.66,6660200,23.21,23.38,22.52,22.66,6660200,0.0,1.0
2008-08-12,22.92,23.81,22.86,23.04,9653600,22.92,23.81,22.86,23.04,9653600,0.0,1.0
2008-08-13,22.72,23.11,22.3,22.88,5140100,22.72,23.11,22.3,22.88,5140100,0.0,1.0
2008-08-14,23.53,23.62,22.53,22.56,5632300,23.53,23.62,22.53,22.56,5632300,0.0,1.0
2008-08-15,23.13,23.69,22.7775,23.66,3787600,23.13,23.69,22.7775,23.66,3787600,0.0,1.0
2008-08-18,22.92,23.29,22.82,23.29,3235900,22.92,23.29,22.82,23.29,3235900,0.0,1.0
2008-08-19,22.57,23.0,22.41,22.72,3699100,22.57,23.0,22.41,22.72,3699100,0.0,1.0
2008-08-20,22.8,23.32,22.54,22.78,3377000,22.8,23.32,22.54,22.78,3377000,0.0,1.0
2008-08-21,22.59,22.88,22.49,22.56,2687900,22.59,22.88,22.49,22.56,2687900,0.0,1.0
2008-08-22,23.67,24.14,22.59,22.8,8421700,23.67,24.14,22.59,22.8,8421700,0.0,1.0
2008-08-25,22.58,23.7,22.45,23.7,6571100,22.58,23.7,22.45,23.7,6571100,0.0,1.0
2008-08-26,22.33,22.59,22.14,22.5,4642600,22.33,22.59,22.14,22.5,4642600,0.0,1.0
2008-08-27,22.8,22.99,22.11,22.11,3862200,22.8,22.99,22.11,22.11,3862200,0.0,1.0
2008-08-28,23.28,23.33,22.91,23.06,3700300,23.28,23.33,22.91,23.06,3700300,0.0,1.0
2008-08-29,22.9,23.21,22.68,23.21,2967000,22.9,23.21,22.68,23.21,2967000,0.0,1.0
2008-09-02,21.83,22.93,21.66,22.85,5932800,21.83,22.93,21.66,22.85,5932800,0.0,1.0
2008-09-03,20.43,21.72,20.0,21.66,13640700,20.43,21.72,20.0,21.66,13640700,0.0,1.0
2008-09-04,19.64,20.35,19.56,20.35,6235000,19.64,20.35,19.56,20.35,6235000,0.0,1.0
2008-09-05,19.41,19.57,18.66,19.41,6376000,19.41,19.57,18.66,19.41,6376000,0.0,1.0
2008-09-08,18.8,19.99,18.62,19.98,6981200,18.8,19.99,18.62,19.98,6981200,0.0,1.0
2008-09-09,17.72,19.75,17.62,18.64,8866000,17.72,19.75,17.62,18.64,8866000,0.0,1.0
2008-09-10,18.31,18.43,17.67,17.9,4829800,18.31,18.43,17.67,17.9,4829800,0.0,1.0
2008-09-11,18.08,18.3902,17.45,18.04,5985800,18.08,18.3902,17.45,18.04,5985800,0.0,1.0
2008-09-12,18.06,18.52,17.62,17.93,6195900,18.06,18.52,17.62,17.93,6195900,0.0,1.0
2008-09-15,17.0,17.75,16.71,17.75,5216500,17.0,17.75,16.71,17.75,5216500,0.0,1.0
2008-09-16,17.72,17.86,16.89,16.93,6634700,17.72,17.86,16.89,16.93,6634700,0.0,1.0
2008-09-17,17.01,17.7,17.0,17.24,5887100,17.01,17.7,17.0,17.24,5887100,0.0,1.0
2008-09-18,17.0,17.76,15.46,17.71,11033700,17.0,17.76,15.46,17.71,11033700,0.0,1.0
2008-09-19,17.67,18.05,17.28,17.75,6740700,17.67,18.05,17.28,17.75,6740700,0.0,1.0
2008-09-22,17.51,18.43,17.07,17.58,5478300,17.51,18.43,17.07,17.58,5478300,0.0,1.0
2008-09-23,17.14,17.97,17.0,17.5,3880800,17.14,17.97,17.0,17.5,3880800,0.0,1.0
2008-09-24,17.06,17.53,16.8,17.26,3424000,17.06,17.53,16.8,17.26,3424000,0.0,1.0
2008-09-25,17.17,17.43,16.89,17.08,2708600,17.17,17.43,16.89,17.08,2708600,0.0,1.0
2008-09-26,16.38,16.93,16.08,16.67,5622500,16.38,16.93,16.08,16.67,5622500,0.0,1.0
2008-09-29,14.88,16.28,14.6,16.09,6588500,14.88,16.28,14.6,16.09,6588500,0.0,1.0
2008-09-30,17.44,17.44,15.0,15.14,9289200,17.44,17.44,15.0,15.14,9289200,0.0,1.0
2008-10-01,17.12,17.95,17.04,17.3,7319800,17.12,17.95,17.04,17.3,7319800,0.0,1.0
2008-10-02,15.3,16.07,15.1,15.49,9314100,15.3,16.07,15.1,15.49,9314100,0.0,1.0
2008-10-03,14.85,16.24,14.75,15.86,5427700,14.85,16.24,14.75,15.86,5427700,0.0,1.0
2008-10-06,15.09,15.19,13.23,14.24,8753600,15.09,15.19,13.23,14.24,8753600,0.0,1.0
2008-10-07,13.89,15.65,13.82,15.02,5219700,13.89,15.65,13.82,15.02,5219700,0.0,1.0
2008-10-08,14.03,14.87,13.33,13.35,5928500,14.03,14.87,13.33,13.35,5928500,0.0,1.0
2008-10-09,13.53,14.83,13.26,14.31,4618100,13.53,14.83,13.26,14.31,4618100,0.0,1.0
2008-10-10,14.12,14.6,12.5,12.5,6592100,14.12,14.6,12.5,12.5,6592100,0.0,1.0
2008-10-13,16.04,16.15,14.5,14.83,6740500,16.04,16.15,14.5,14.83,6740500,0.0,1.0
2008-10-14,15.69,16.95,15.53,16.89,6547100,15.69,16.95,15.53,16.89,6547100,0.0,1.0
2008-10-15,13.66,15.45,13.62,15.45,5335700,13.66,15.45,13.62,15.45,5335700,0.0,1.0
2008-10-16,14.3,14.3,12.55,13.65,4855200,14.3,14.3,12.55,13.65,4855200,0.0,1.0
2008-10-17,14.71,15.6,13.38,13.92,4367300,14.71,15.6,13.38,13.92,4367300,0.0,1.0
2008-10-20,15.82,15.85,14.58,14.7,3304500,15.82,15.85,14.58,14.7,3304500,0.0,1.0
2008-10-21,14.85,15.75,14.8,15.51,3117700,14.85,15.75,14.8,15.51,3117700,0.0,1.0
2008-10-22,13.98,14.84,13.44,14.53,4046500,13.98,14.84,13.44,14.53,4046500,0.0,1.0
2008-10-23,13.29,14.2,12.53,13.365,4576600,13.29,14.2,12.53,13.365,4576600,0.0,1.0
2008-10-24,12.72,13.33,12.37,12.5,3940100,12.72,13.33,12.37,12.5,3940100,0.0,1.0
2008-10-27,12.09,12.89,11.96,12.3,5019000,12.09,12.89,11.96,12.3,5019000,0.0,1.0
2008-10-28,13.28,13.31,11.69,12.5,5084200,13.28,13.31,11.69,12.5,5084200,0.0,1.0
2008-10-29,13.89,14.5,12.96,13.79,6068500,13.89,14.5,12.96,13.79,6068500,0.0,1.0
2008-10-30,13.8,14.71,13.37,14.49,6940800,13.8,14.71,13.37,14.49,6940800,0.0,1.0
2008-10-31,14.38,15.46,13.92,15.4,11275000,14.38,15.46,13.92,15.4,11275000,0.0,1.0
2008-11-03,13.62,14.69,13.36,14.135,3711600,13.62,14.69,13.36,14.135,3711600,0.0,1.0
2008-11-04,14.68,14.79,13.73,14.02,5133900,14.68,14.79,13.73,14.02,5133900,0.0,1.0
2008-11-05,14.45,15.33,14.43,14.98,3512400,14.45,15.33,14.43,14.98,3512400,0.0,1.0
2008-11-06,13.79,14.68,13.672,14.31,2899200,13.79,14.68,13.672,14.31,2899200,0.0,1.0
2008-11-07,14.47,14.75,13.99,14.06,2659900,14.47,14.75,13.99,14.06,2659900,0.0,1.0
2008-11-10,14.07,14.97,13.85,14.9,2555100,14.07,14.97,13.85,14.9,2555100,0.0,1.0
2008-11-11,13.79,14.26,13.54,13.85,2245900,13.79,14.26,13.54,13.85,2245900,0.0,1.0
2008-11-12,13.03,13.79,13.0,13.52,2265500,13.03,13.79,13.0,13.52,2265500,0.0,1.0
2008-11-13,13.35,13.38,11.17,13.13,6668200,13.35,13.38,11.17,13.13,6668200,0.0,1.0
2008-11-14,12.76,13.6,12.63,12.96,3279200,12.76,13.6,12.63,12.96,3279200,0.0,1.0
2008-11-17,12.34,12.78,12.11,12.55,2859800,12.34,12.78,12.11,12.55,2859800,0.0,1.0
2008-11-18,11.9,12.47,11.47,12.44,3607800,11.9,12.47,11.47,12.44,3607800,0.0,1.0
2008-11-19,10.63,11.91,10.61,11.91,4259500,10.63,11.91,10.61,11.91,4259500,0.0,1.0
2008-11-20,9.29,10.79,9.25,10.5,5760900,9.29,10.79,9.25,10.5,5760900,0.0,1.0
2008-11-21,10.52,10.6,9.48,9.49,8259400,10.52,10.6,9.48,9.49,8259400,0.0,1.0
2008-11-24,11.26,11.41,10.27,10.71,4690300,11.26,11.41,10.27,10.71,4690300,0.0,1.0
2008-11-25,11.35,11.65,10.92,11.35,5508900,11.35,11.65,10.92,11.35,5508900,0.0,1.0
2008-11-26,12.02,12.14,10.95,11.18,4823100,12.02,12.14,10.95,11.18,4823100,0.0,1.0
2008-11-28,12.27,12.3,11.7,12.04,1093900,12.27,12.3,11.7,12.04,1093900,0.0,1.0
2008-12-01,11.25,12.01,11.243,12.01,3659500,11.25,12.01,11.243,12.01,3659500,0.0,1.0
2008-12-02,11.62,11.78,11.06,11.27,3285400,11.62,11.78,11.06,11.27,3285400,0.0,1.0
2008-12-03,11.92,11.95,11.03,11.33,2781400,11.92,11.95,11.03,11.33,2781400,0.0,1.0
2008-12-04,11.49,12.38,11.27,11.67,4561100,11.49,12.38,11.27,11.67,4561100,0.0,1.0
2008-12-05,13.03,13.05,11.26,11.56,4733500,13.03,13.05,11.26,11.56,4733500,0.0,1.0
2008-12-08,13.87,14.09,12.87,13.3399,4805600,13.87,14.09,12.87,13.3399,4805600,0.0,1.0
2008-12-09,13.96,14.49,13.425,13.64,7696400,13.96,14.49,13.425,13.64,7696400,0.0,1.0
2008-12-10,14.71,14.75,14.0,14.36,4604400,14.71,14.75,14.0,14.36,4604400,0.0,1.0
2008-12-11,14.1,14.7784,14.01,14.72,3453900,14.1,14.7784,14.01,14.72,3453900,0.0,1.0
2008-12-12,14.54,14.8,13.822,13.87,3309200,14.54,14.8,13.822,13.87,3309200,0.0,1.0
2008-12-15,13.84,14.55,13.59,14.27,3107500,13.84,14.55,13.59,14.27,3107500,0.0,1.0
2008-12-16,14.9,15.0,13.95,13.98,3363500,14.9,15.0,13.95,13.98,3363500,0.0,1.0
2008-12-17,16.06,16.23,14.8,14.81,4520000,16.06,16.23,14.8,14.81,4520000,0.0,1.0
2008-12-18,15.14,16.28,14.82,16.28,4194100,15.14,16.28,14.82,16.28,4194100,0.0,1.0
2008-12-19,15.58,15.83,15.14,15.57,3932000,15.58,15.83,15.14,15.57,3932000,0.0,1.0
2008-12-22,14.5,15.82,14.07,15.76,3688200,14.5,15.82,14.07,15.76,3688200,0.0,1.0
2008-12-23,14.55,15.05,14.4,14.558,2192100,14.55,15.05,14.4,14.558,2192100,0.0,1.0
2008-12-24,14.51,14.72,14.27,14.354,743700,14.51,14.72,14.27,14.354,743700,0.0,1.0
2008-12-26,14.73,14.87,14.45,14.6,1204400,14.73,14.87,14.45,14.6,1204400,0.0,1.0
2008-12-29,14.45,14.9199,14.13,14.84,2052400,14.45,14.9199,14.13,14.84,2052400,0.0,1.0
2008-12-30,14.46,14.81,14.25,14.5,2509400,14.46,14.81,14.25,14.5,2509400,0.0,1.0
2008-12-31,15.09,15.32,14.42,14.66,3010900,15.09,15.32,14.42,14.66,3010900,0.0,1.0
2009-01-02,15.74,15.89,15.05,15.4,3611100,15.74,15.89,15.05,15.4,3611100,0.0,1.0
2009-01-05,16.18,16.29,15.66,15.94,3501000,16.18,16.29,15.66,15.94,3501000,0.0,1.0
2009-01-06,16.45,16.75,16.05,16.39,3817200,16.45,16.75,16.05,16.39,3817200,0.0,1.0
2009-01-07,15.47,16.36,15.26,16.07,3272200,15.47,16.36,15.26,16.07,3272200,0.0,1.0
2009-01-08,15.51,15.51,14.87,15.24,2852600,15.51,15.51,14.87,15.24,2852600,0.0,1.0
2009-01-09,15.13,15.51,14.77,15.51,2227600,15.13,15.51,14.77,15.51,2227600,0.0,1.0
2009-01-12,14.33,14.83,14.07,14.68,3695600,14.33,14.83,14.07,14.68,3695600,0.0,1.0
2009-01-13,14.12,14.47,13.83,14.25,3232700,14.12,14.47,13.83,14.25,3232700,0.0,1.0
2009-01-14,13.42,14.08,13.35,13.81,4727500,13.42,14.08,13.35,13.81,4727500,0.0,1.0
2009-01-15,13.49,13.795,12.73,13.42,3558300,13.49,13.795,12.73,13.42,3558300,0.0,1.0
2009-01-16,13.08,13.47,12.6,13.1,4475700,13.08,13.47,12.6,13.1,4475700,0.0,1.0
2009-01-20,12.43,13.24,12.35,13.17,4133600,12.43,13.24,12.35,13.17,4133600,0.0,1.0
2009-01-21,13.01,13.19,12.49,12.96,4727000,13.01,13.19,12.49,12.96,4727000,0.0,1.0
2009-01-22,12.76,13.04,12.35,12.75,3463400,12.76,13.04,12.35,12.75,3463400,0.0,1.0
2009-01-23,13.4,13.6,12.29,12.42,5935900,13.4,13.6,12.29,12.42,5935900,0.0,1.0
2009-01-26,13.65,14.0699,13.42,13.48,4656400,13.65,14.0699,13.42,13.48,4656400,0.0,1.0
2009-01-27,13.9,14.09,13.68,13.69,3427600,13.9,14.09,13.68,13.69,3427600,0.0,1.0
2009-01-28,14.01,14.2,13.56,13.88,6410700,14.01,14.2,13.56,13.88,6410700,0.0,1.0
2009-01-29,13.48,13.9,13.38,13.9,3301300,13.48,13.9,13.38,13.9,3301300,0.0,1.0
2009-01-30,13.48,13.98,13.4,13.41,4248000,13.48,13.98,13.4,13.41,4248000,0.0,1.0
2009-02-02,14.35,14.54,13.51,13.64,7096400,14.35,14.54,13.51,13.64,7096400,0.0,1.0
2009-02-03,14.2,14.59,13.85,14.5,4668700,14.2,14.59,13.85,14.5,4668700,0.0,1.0
2009-02-04,14.17,14.79,14.13,14.27,6031500,14.17,14.79,14.13,14.27,6031500,0.0,1.0
2009-02-05,16.73,16.92,15.01,15.37,17822400,16.73,16.92,15.01,15.37,17822400,0.0,1.0
2009-02-06,17.41,17.85,16.75,17.25,9828900,17.41,17.85,16.75,17.25,9828900,0.0,1.0
2009-02-09,17.53,17.65,17.16,17.49,5369700,17.53,17.65,17.16,17.49,5369700,0.0,1.0
2009-02-10,17.19,18.22,17.14,17.74,7424500,17.19,18.22,17.14,17.74,7424500,0.0,1.0
2009-02-11,17.26,17.77,16.86,17.39,4402900,17.26,17.77,16.86,17.39,4402900,0.0,1.0
2009-02-12,17.84,17.93,16.8,16.9,5983100,17.84,17.93,16.8,16.9,5983100,0.0,1.0
2009-02-13,17.72,18.0,17.48,17.64,4381800,17.72,18.0,17.48,17.64,4381800,0.0,1.0
2009-02-17,16.69,17.39,16.63,17.28,4595900,16.69,17.39,16.63,17.28,4595900,0.0,1.0
2009-02-18,17.43,17.76,16.65,16.8,6919700,17.43,17.76,16.65,16.8,6919700,0.0,1.0
2009-02-19,17.56,18.49,17.38,17.78,6753200,17.56,18.49,17.38,17.78,6753200,0.0,1.0
2009-02-20,17.71,17.81,16.71,16.84,8026900,17.71,17.81,16.71,16.84,8026900,0.0,1.0
2009-02-23,16.89,18.0,16.8,17.77,6544700,16.89,18.0,16.8,17.77,6544700,0.0,1.0
2009-02-24,17.68,17.84,16.94,17.1101,4870600,17.68,17.84,16.94,17.1101,4870600,0.0,1.0
2009-02-25,18.33,18.76,17.47,17.71,9384500,18.33,18.76,17.47,17.71,9384500,0.0,1.0
2009-02-26,18.06,18.98,18.0,18.7,5414700,18.06,18.98,18.0,18.7,5414700,0.0,1.0
2009-02-27,18.09,18.44,17.49,17.71,5201400,18.09,18.44,17.49,17.71,5201400,0.0,1.0
2009-03-02,16.41,17.885,16.32,17.6,8563700,16.41,17.885,16.32,17.6,8563700,0.0,1.0
2009-03-03,16.72,17.085,16.42,16.77,6217900,16.72,17.085,16.42,16.77,6217900,0.0,1.0
2009-03-04,17.13,17.41,16.94,17.17,6570600,17.13,17.41,16.94,17.17,6570600,0.0,1.0
2009-03-05,16.23,17.06,16.1,16.88,5903000,16.23,17.06,16.1,16.88,5903000,0.0,1.0
2009-03-06,16.36,16.71,15.84,16.31,5694600,16.36,16.71,15.84,16.31,5694600,0.0,1.0
2009-03-09,16.06,16.89,15.93,16.21,4844500,16.06,16.89,15.93,16.21,4844500,0.0,1.0
2009-03-10,17.08,17.2,16.32,16.41,4314100,17.08,17.2,16.32,16.41,4314100,0.0,1.0
2009-03-11,17.71,17.91,17.06,17.24,7045500,17.71,17.91,17.06,17.24,7045500,0.0,1.0
2009-03-12,18.49,18.55,17.46,17.65,6252500,18.49,18.55,17.46,17.65,6252500,0.0,1.0
2009-03-13,18.42,18.79,18.05,18.78,4088800,18.42,18.79,18.05,18.78,4088800,0.0,1.0
2009-03-16,17.59,18.664,17.58,18.41,2666500,17.59,18.664,17.58,18.41,2666500,0.0,1.0
2009-03-17,18.34,18.39,17.65,17.79,4729000,18.34,18.39,17.65,17.79,4729000,0.0,1.0
2009-03-18,18.96,19.3,18.45,18.54,6629500,18.96,19.3,18.45,18.54,6629500,0.0,1.0
2009-03-19,19.09,19.61,18.96,19.34,4834500,19.09,19.61,18.96,19.34,4834500,0.0,1.0
2009-03-20,18.13,19.5,17.94,19.5,5247300,18.13,19.5,17.94,19.5,5247300,0.0,1.0
2009-03-23,19.79,19.8,18.52,18.71,5827800,19.79,19.8,18.52,18.71,5827800,0.0,1.0
2009-03-24,19.26,19.65,19.13,19.49,4392800,19.26,19.65,19.13,19.49,4392800,0.0,1.0
2009-03-25,19.43,19.7,18.87,19.49,5600100,19.43,19.7,18.87,19.49,5600100,0.0,1.0
2009-03-26,20.35,20.65,19.53,19.62,5702900,20.35,20.65,19.53,19.62,5702900,0.0,1.0
2009-03-27,20.11,20.85,20.02,20.11,6167200,20.11,20.85,20.02,20.11,6167200,0.0,1.0
2009-03-30,19.52,19.72,18.95,19.54,4927300,19.52,19.72,18.95,19.54,4927300,0.0,1.0
2009-03-31,19.4,19.76,19.09,19.45,5496300,19.4,19.76,19.09,19.45,5496300,0.0,1.0
2009-04-01,19.88,20.21,19.15,19.27,5084100,19.88,20.21,19.15,19.27,5084100,0.0,1.0
2009-04-02,21.55,22.03,20.31,20.49,8618700,21.55,22.03,20.31,20.49,8618700,0.0,1.0
2009-04-03,20.06,20.38,19.35,20.37,10304400,20.06,20.38,19.35,20.37,10304400,0.0,1.0
2009-04-06,19.6,19.88,19.22,19.65,4398100,19.6,19.88,19.22,19.65,4398100,0.0,1.0
2009-04-07,18.86,19.47,18.65,19.47,4471900,18.86,19.47,18.65,19.47,4471900,0.0,1.0
2009-04-08,19.41,19.63,18.59,18.59,4533500,19.41,19.63,18.59,18.59,4533500,0.0,1.0
2009-04-09,20.2,20.29,19.63,19.86,4242800,20.2,20.29,19.63,19.86,4242800,0.0,1.0
2009-04-13,20.2,20.32,19.54,20.0,3296700,20.2,20.32,19.54,20.0,3296700,0.0,1.0
2009-04-14,20.02,20.45,19.73,20.11,3046300,20.02,20.45,19.73,20.11,3046300,0.0,1.0
2009-04-15,19.71,20.0,19.33,19.67,3616600,19.71,20.0,19.33,19.67,3616600,0.0,1.0
2009-04-16,20.34,20.57,19.54,20.0,3346500,20.34,20.57,19.54,20.0,3346500,0.0,1.0
2009-04-17,20.47,20.72,20.02,20.25,3303900,20.47,20.72,20.02,20.25,3303900,0.0,1.0
2009-04-20,19.39,20.23,19.26,20.02,3495900,19.39,20.23,19.26,20.02,3495900,0.0,1.0
2009-04-21,19.9,19.915,19.08,19.22,2969500,19.9,19.915,19.08,19.22,2969500,0.0,1.0
2009-04-22,20.6,21.17,19.55,19.86,6653500,20.6,21.17,19.55,19.86,6653500,0.0,1.0
2009-04-23,19.58,20.84,19.29,20.65,6182100,19.58,20.84,19.29,20.65,6182100,0.0,1.0
2009-04-24,19.48,19.83,19.04,19.79,5318800,19.48,19.83,19.04,19.79,5318800,0.0,1.0
2009-04-27,19.8,20.2,19.15,19.2,5328400,19.8,20.2,19.15,19.2,5328400,0.0,1.0
2009-04-28,19.6,20.01,19.36,19.53,3466900,19.6,20.01,19.36,19.53,3466900,0.0,1.0
2009-04-29,20.06,20.585,19.82,19.99,5547600,20.06,20.585,19.82,19.99,5547600,0.0,1.0
2009-04-30,22.02,22.49,21.47,21.97,12606200,22.02,22.49,21.47,21.97,12606200,0.0,1.0
2009-05-01,22.37,22.5,21.86,22.03,4281200,22.37,22.5,21.86,22.03,4281200,0.0,1.0
2009-05-04,23.26,23.3,22.38,22.47,5489400,23.26,23.3,22.38,22.47,5489400,0.0,1.0
2009-05-05,23.32,23.46,22.96,23.22,4131600,23.32,23.46,22.96,23.22,4131600,0.0,1.0
2009-05-06,22.53,23.58,22.02,23.58,5090200,22.53,23.58,22.02,23.58,5090200,0.0,1.0
2009-05-07,21.28,22.96,21.145,22.9,6092600,21.28,22.96,21.145,22.9,6092600,0.0,1.0
2009-05-08,21.31,22.06,21.11,21.6,4210300,21.31,22.06,21.11,21.6,4210300,0.0,1.0
2009-05-11,21.48,21.83,20.75,21.0,2711900,21.48,21.83,20.75,21.0,2711900,0.0,1.0
2009-05-12,21.0,21.5899,20.585,21.5,3341600,21.0,21.5899,20.585,21.5,3341600,0.0,1.0
2009-05-13,20.29,20.89,20.25,20.7,3618000,20.29,20.89,20.25,20.7,3618000,0.0,1.0
2009-05-14,20.74,20.92,20.13,20.29,2961600,20.74,20.92,20.13,20.29,2961600,0.0,1.0
2009-05-15,20.74,21.1,20.51,20.72,2535000,20.74,21.1,20.51,20.72,2535000,0.0,1.0
2009-05-18,21.21,21.23,20.58,20.86,2546500,21.21,21.23,20.58,20.86,2546500,0.0,1.0
2009-05-19,21.56,22.03,20.82,21.32,3444400,21.56,22.03,20.82,21.32,3444400,0.0,1.0
2009-05-20,21.45,22.43,21.3699,21.6,3298800,21.45,22.43,21.3699,21.6,3298800,0.0,1.0
2009-05-21,21.09,21.42,20.86,21.15,2724600,21.09,21.42,20.86,21.15,2724600,0.0,1.0
2009-05-22,20.83,21.24,20.6,21.16,2036500,20.83,21.24,20.6,21.16,2036500,0.0,1.0
2009-05-26,21.57,21.63,20.5,20.5,2500100,21.57,21.63,20.5,20.5,2500100,0.0,1.0
2009-05-27,21.21,21.88,21.15,21.45,2505600,21.21,21.88,21.15,21.45,2505600,0.0,1.0
2009-05-28,21.75,21.83,20.84,21.25,3793200,21.75,21.83,20.84,21.25,3793200,0.0,1.0
2009-05-29,22.27,22.3,21.48,21.9,2708800,22.27,22.3,21.48,21.9,2708800,0.0,1.0
2009-06-01,21.69,22.87,21.21,22.31,7481900,21.69,22.87,21.21,22.31,7481900,0.0,1.0
2009-06-02,22.19,22.36,21.5,21.54,3630100,22.19,22.36,21.5,21.54,3630100,0.0,1.0
2009-06-03,21.83,22.24,21.42,22.02,2031200,21.83,22.24,21.42,22.02,2031200,0.0,1.0
2009-06-04,22.54,22.62,21.78,21.95,3488700,22.54,22.62,21.78,21.95,3488700,0.0,1.0
2009-06-05,22.18,22.75,22.01,22.61,2221000,22.18,22.75,22.01,22.61,2221000,0.0,1.0
2009-06-08,21.6,22.1,21.2,22.1,2518600,21.6,22.1,21.2,22.1,2518600,0.0,1.0
2009-06-09,22.29,22.45,21.76,21.89,2664200,22.29,22.45,21.76,21.89,2664200,0.0,1.0
2009-06-10,22.22,22.47,21.7,22.4,2701600,22.22,22.47,21.7,22.4,2701600,0.0,1.0
2009-06-11,22.89,23.07,22.0,22.28,5226800,22.89,23.07,22.0,22.28,5226800,0.0,1.0
2009-06-12,22.86,22.88,22.3399,22.85,2592500,22.86,22.88,22.3399,22.85,2592500,0.0,1.0
2009-06-15,22.12,22.65,21.88,22.49,3403600,22.12,22.65,21.88,22.49,3403600,0.0,1.0
2009-06-16,21.71,22.4,21.62,22.17,4058000,21.71,22.4,21.62,22.17,4058000,0.0,1.0
2009-06-17,20.72,21.55,20.42,21.39,7139300,20.72,21.55,20.42,21.39,7139300,0.0,1.0
2009-06-18,20.31,20.9,20.1,20.7,4645100,20.31,20.9,20.1,20.7,4645100,0.0,1.0
2009-06-19,20.53,20.6799,20.31,20.65,4239600,20.53,20.6799,20.31,20.65,4239600,0.0,1.0
2009-06-22,19.05,20.29,18.852,20.06,6951200,19.05,20.29,18.852,20.06,6951200,0.0,1.0
2009-06-23,19.05,19.24,18.65,19.11,4433300,19.05,19.24,18.65,19.11,4433300,0.0,1.0
2009-06-24,19.52,19.73,19.23,19.3,4858100,19.52,19.73,19.23,19.3,4858100,0.0,1.0
2009-06-25,20.11,20.13,19.25,19.43,3680200,20.11,20.13,19.25,19.43,3680200,0.0,1.0
2009-06-26,20.09,20.14,19.565,19.94,5495100,20.09,20.14,19.565,19.94,5495100,0.0,1.0
2009-06-29,19.67,20.04,19.5,20.02,3303700,19.67,20.04,19.5,20.02,3303700,0.0,1.0
2009-06-30,19.18,19.67,19.0,19.66,4320800,19.18,19.67,19.0,19.66,4320800,0.0,1.0
2009-07-01,20.24,20.45,19.01,19.26,9275000,20.24,20.45,19.01,19.26,9275000,0.0,1.0
2009-07-02,19.44,20.18,19.25,20.16,4869700,19.44,20.18,19.25,20.16,4869700,0.0,1.0
2009-07-06,18.64,18.99,18.03,18.98,7002000,18.64,18.99,18.03,18.98,7002000,0.0,1.0
2009-07-07,18.38,18.71,18.35,18.59,4827700,18.38,18.71,18.35,18.59,4827700,0.0,1.0
2009-07-08,18.29,18.6,17.79,18.285,6384600,18.29,18.6,17.79,18.285,6384600,0.0,1.0
2009-07-09,18.19,18.59,18.02,18.58,3467400,18.19,18.59,18.02,18.58,3467400,0.0,1.0
2009-07-10,18.49,18.63,18.1,18.1,3668300,18.49,18.63,18.1,18.1,3668300,0.0,1.0
2009-07-13,18.92,18.97,18.1505,18.59,3701300,18.92,18.97,18.1505,18.59,3701300,0.0,1.0
2009-07-14,19.07,19.2,18.7,18.91,3541300,19.07,19.2,18.7,18.91,3541300,0.0,1.0
2009-07-15,19.73,19.74,19.09,19.33,4025100,19.73,19.74,19.09,19.33,4025100,0.0,1.0
2009-07-16,20.18,20.25,19.48,19.51,4455600,20.18,20.25,19.48,19.51,4455600,0.0,1.0
2009-07-17,19.64,19.98,19.2799,19.59,7408800,19.64,19.98,19.2799,19.59,7408800,0.0,1.0
2009-07-20,20.42,20.6,19.87,19.95,6847500,20.42,20.6,19.87,19.95,6847500,0.0,1.0
2009-07-21,20.32,20.56,20.0,20.56,3805400,20.32,20.56,20.0,20.56,3805400,0.0,1.0
2009-07-22,20.31,20.43,20.02,20.24,3368800,20.31,20.43,20.02,20.24,3368800,0.0,1.0
2009-07-23,21.25,21.55,20.21,20.31,6067300,21.25,21.55,20.21,20.31,6067300,0.0,1.0
2009-07-24,21.13,21.195,20.49,20.94,4005900,21.13,21.195,20.49,20.94,4005900,0.0,1.0
2009-07-27,20.33,21.38,20.18,21.02,5578100,20.33,21.38,20.18,21.02,5578100,0.0,1.0
2009-07-28,20.45,20.63,20.09,20.21,4732400,20.45,20.63,20.09,20.21,4732400,0.0,1.0
2009-07-29,20.4,20.6,20.02,20.54,7340900,20.4,20.6,20.02,20.54,7340900,0.0,1.0
2009-07-30,16.51,16.75,15.86,16.65,62872400,16.51,16.75,15.86,16.65,62872400,0.0,1.0
2009-07-31,16.44,16.89,16.42,16.59,12397600,16.44,16.89,16.42,16.59,12397600,0.0,1.0
2009-08-03,16.42,16.74,16.11,16.67,8575300,16.42,16.74,16.11,16.67,8575300,0.0,1.0
2009-08-04,16.86,16.99,16.27,16.27,9204900,16.86,16.99,16.27,16.27,9204900,0.0,1.0
2009-08-05,18.2,18.29,17.34,17.39,18038800,18.2,18.29,17.34,17.39,18038800,0.0,1.0
2009-08-06,18.08,18.3,17.75,18.24,13457000,18.08,18.3,17.75,18.24,13457000,0.0,1.0
2009-08-07,19.46,19.51,18.1,18.12,12924300,19.46,19.51,18.1,18.12,12924300,0.0,1.0
2009-08-10,19.43,19.8,18.96,19.14,9943800,19.43,19.8,18.96,19.14,9943800,0.0,1.0
2009-08-11,18.44,19.42,18.28,19.3,10008000,18.44,19.42,18.28,19.3,10008000,0.0,1.0
2009-08-12,18.37,18.92,18.13,18.14,14038500,18.37,18.92,18.13,18.14,14038500,0.0,1.0
2009-08-13,18.2,18.6,18.1,18.58,8404800,18.2,18.6,18.1,18.58,8404800,0.0,1.0
2009-08-14,18.01,18.25,17.78,18.15,4794000,18.01,18.25,17.78,18.15,4794000,0.0,1.0
2009-08-17,17.67,17.84,17.52,17.62,4042900,17.67,17.84,17.52,17.62,4042900,0.0,1.0
2009-08-18,17.84,17.95,17.37,17.75,7228700,17.84,17.95,17.37,17.75,7228700,0.0,1.0
2009-08-19,17.93,18.0,17.58,17.64,4252100,17.93,18.0,17.58,17.64,4252100,0.0,1.0
2009-08-20,17.96,18.19,17.75,17.89,2634700,17.96,18.19,17.75,17.89,2634700,0.0,1.0
2009-08-21,18.42,18.5,17.955,18.2,4425100,18.42,18.5,17.955,18.2,4425100,0.0,1.0
2009-08-24,18.06,18.5,17.94,18.47,3635500,18.06,18.5,17.94,18.47,3635500,0.0,1.0
2009-08-25,17.84,18.2899,17.77,18.25,3582600,17.84,18.2899,17.77,18.25,3582600,0.0,1.0
2009-08-26,18.1,18.2,17.7,17.8,4648100,18.1,18.2,17.7,17.8,4648100,0.0,1.0
2009-08-27,18.03,18.17,17.68,18.1,3597800,18.03,18.17,17.68,18.1,3597800,0.0,1.0
2009-08-28,18.11,18.48,17.805,18.25,3795300,18.11,18.48,17.805,18.25,3795300,0.0,1.0
2009-08-31,17.64,18.02,17.54,17.89,3602900,17.64,18.02,17.54,17.89,3602900,0.0,1.0
2009-09-01,16.838,17.98,16.83,17.66,9811800,16.838,17.98,16.83,17.66,9811800,0.0,1.0
2009-09-02,17.12,17.2,16.76,16.83,3818800,17.12,17.2,16.76,16.83,3818800,0.0,1.0
2009-09-03,17.31,17.32,17.0399,17.23,2720600,17.31,17.32,17.0399,17.23,2720600,0.0,1.0
2009-09-04,17.47,17.5,17.08,17.35,2770900,17.47,17.5,17.08,17.35,2770900,0.0,1.0
2009-09-08,17.32,17.73,17.07,17.64,4815200,17.32,17.73,17.07,17.64,4815200,0.0,1.0
2009-09-09,17.79,18.0,17.38,17.39,5707000,17.79,18.0,17.38,17.39,5707000,0.0,1.0
2009-09-10,18.11,18.15,17.57,17.57,4047500,18.11,18.15,17.57,17.57,4047500,0.0,1.0
2009-09-11,18.37,18.45,18.13,18.25,3952600,18.37,18.45,18.13,18.25,3952600,0.0,1.0
2009-09-14,18.49,18.5,18.12,18.16,2667900,18.49,18.5,18.12,18.16,2667900,0.0,1.0
2009-09-15,18.46,18.55,18.135,18.43,3500500,18.46,18.55,18.135,18.43,3500500,0.0,1.0
2009-09-16,18.95,19.01,18.51,18.55,4182900,18.95,19.01,18.51,18.55,4182900,0.0,1.0
2009-09-17,18.71,19.0,18.52,18.88,4130600,18.71,19.0,18.52,18.88,4130600,0.0,1.0
2009-09-18,18.77,18.9,18.46,18.9,3090400,18.77,18.9,18.46,18.9,3090400,0.0,1.0
2009-09-21,19.21,19.47,18.57,18.63,5325400,19.21,19.47,18.57,18.63,5325400,0.0,1.0
2009-09-22,19.61,19.74,19.16,19.27,5039900,19.61,19.74,19.16,19.27,5039900,0.0,1.0
2009-09-23,19.39,19.79,19.28,19.64,4100200,19.39,19.79,19.28,19.64,4100200,0.0,1.0
2009-09-24,19.26,19.6,18.88,19.52,4001900,19.26,19.6,18.88,19.52,4001900,0.0,1.0
2009-09-25,19.32,19.48,18.92,19.06,4667100,19.32,19.48,18.92,19.06,4667100,0.0,1.0
2009-09-28,20.05,20.25,19.38,19.45,4903200,20.05,20.25,19.38,19.45,4903200,0.0,1.0
2009-09-29,20.25,20.42,19.89,20.18,5057500,20.25,20.42,19.89,20.18,5057500,0.0,1.0
2009-09-30,19.68,20.3,19.59,20.1,7384200,19.68,20.3,19.59,20.1,7384200,0.0,1.0
2009-10-01,18.65,21.0,18.6,19.05,7662900,18.65,21.0,18.6,19.05,7662900,0.0,1.0
2009-10-02,18.82,19.04,18.0,18.43,4002900,18.82,19.04,18.0,18.43,4002900,0.0,1.0
2009-10-05,18.95,19.2,18.8,18.93,3712400,18.95,19.2,18.8,18.93,3712400,0.0,1.0
2009-10-06,19.42,19.44,18.94,19.14,3408600,19.42,19.44,18.94,19.14,3408600,0.0,1.0
2009-10-07,20.22,20.26,19.18,19.42,6223400,20.22,20.26,19.18,19.42,6223400,0.0,1.0
2009-10-08,20.24,20.79,20.165,20.165,7318500,20.24,20.79,20.165,20.165,7318500,0.0,1.0
2009-10-09,20.31,20.33,19.61,19.81,6015000,20.31,20.33,19.61,19.81,6015000,0.0,1.0
2009-10-12,20.13,20.47,19.97,20.32,2721200,20.13,20.47,19.97,20.32,2721200,0.0,1.0
2009-10-13,20.81,21.05,20.04,20.1,9145100,20.81,21.05,20.04,20.1,9145100,0.0,1.0
2009-10-14,22.0,22.06,21.32,21.53,9862500,22.0,22.06,21.32,21.53,9862500,0.0,1.0
2009-10-15,22.04,22.34,21.6701,21.9,7002200,22.04,22.34,21.6701,21.9,7002200,0.0,1.0
2009-10-16,21.8,22.41,21.55,21.99,5680200,21.8,22.41,21.55,21.99,5680200,0.0,1.0
2009-10-19,22.09,22.135,21.34,21.79,4227900,22.09,22.135,21.34,21.79,4227900,0.0,1.0
2009-10-20,21.94,22.22,21.46,22.15,2955500,21.94,22.22,21.46,22.15,2955500,0.0,1.0
2009-10-21,21.42,21.94,21.36,21.93,4395300,21.42,21.94,21.36,21.93,4395300,0.0,1.0
2009-10-22,21.6,21.71,20.95,21.44,3127400,21.6,21.71,20.95,21.44,3127400,0.0,1.0
2009-10-23,21.5,22.02,21.34,21.64,2970100,21.5,22.02,21.34,21.64,2970100,0.0,1.0
2009-10-26,21.33,22.0,21.19,21.37,4782700,21.33,22.0,21.19,21.37,4782700,0.0,1.0
2009-10-27,20.96,21.49,20.6,21.26,4310400,20.96,21.49,20.6,21.26,4310400,0.0,1.0
2009-10-28,20.16,21.02,20.06,20.77,6850800,20.16,21.02,20.06,20.77,6850800,0.0,1.0
2009-10-29,22.79,23.2999,21.65,22.33,16353100,22.79,23.2999,21.65,22.33,16353100,0.0,1.0
2009-10-30,22.0,22.79,21.89,22.71,6941800,22.0,22.79,21.89,22.71,6941800,0.0,1.0
2009-11-02,22.45,22.95,22.1,22.19,4956200,22.45,22.95,22.1,22.19,4956200,0.0,1.0
2009-11-03,22.56,22.7,22.03,22.12,4194700,22.56,22.7,22.03,22.12,4194700,0.0,1.0
2009-11-04,22.5,22.93,22.46,22.67,4051400,22.5,22.93,22.46,22.67,4051400,0.0,1.0
2009-11-05,22.85,23.24,22.63,22.8,4995600,22.85,23.24,22.63,22.8,4995600,0.0,1.0
2009-11-06,23.32,23.33,22.51,22.74,4656800,23.32,23.33,22.51,22.74,4656800,0.0,1.0
2009-11-09,23.69,23.8,23.2,23.43,4062000,23.69,23.8,23.2,23.43,4062000,0.0,1.0
2009-11-10,23.9,24.31,23.54,23.54,5401200,23.9,24.31,23.54,23.54,5401200,0.0,1.0
2009-11-11,23.88,24.28,23.6901,24.14,3059100,23.88,24.28,23.6901,24.14,3059100,0.0,1.0
2009-11-12,23.68,24.035,23.52,23.88,2469700,23.68,24.035,23.52,23.88,2469700,0.0,1.0
2009-11-13,24.43,24.5,23.5219,23.75,5201300,24.43,24.5,23.5219,23.75,5201300,0.0,1.0
2009-11-16,24.98,25.19,24.38,24.49,6591400,24.98,25.19,24.38,24.49,6591400,0.0,1.0
2009-11-17,24.75,25.1,24.56,24.92,2547200,24.75,25.1,24.56,24.92,2547200,0.0,1.0
2009-11-18,24.51,24.83,24.28,24.82,2191200,24.51,24.83,24.28,24.82,2191200,0.0,1.0
2009-11-19,24.25,24.54,23.89,24.32,2892900,24.25,24.54,23.89,24.32,2892900,0.0,1.0
2009-11-20,23.94,24.32,23.78,24.32,2885500,23.94,24.32,23.78,24.32,2885500,0.0,1.0
2009-11-23,24.59,24.83,24.32,24.32,2995100,24.59,24.83,24.32,24.32,2995100,0.0,1.0
2009-11-24,24.27,24.73,23.96,24.54,3146400,24.27,24.73,23.96,24.54,3146400,0.0,1.0
2009-11-25,24.29,24.38,23.96,24.32,2256500,24.29,24.38,23.96,24.32,2256500,0.0,1.0
2009-11-27,23.92,24.11,23.4,23.52,1444400,23.92,24.11,23.4,23.52,1444400,0.0,1.0
2009-11-30,24.0,24.12,23.55,24.0,2765500,24.0,24.12,23.55,24.0,2765500,0.0,1.0
2009-12-01,23.95,24.4,23.93,24.04,3670500,23.95,24.4,23.93,24.04,3670500,0.0,1.0
2009-12-02,24.17,24.58,24.01,24.1,2909500,24.17,24.58,24.01,24.1,2909500,0.0,1.0
2009-12-03,23.77,24.5,23.74,24.42,3291900,23.77,24.5,23.74,24.42,3291900,0.0,1.0
2009-12-04,24.98,25.66,24.67,24.95,8255000,24.98,25.66,24.67,24.95,8255000,0.0,1.0
2009-12-07,25.37,26.27,25.26,26.01,7811800,25.37,26.27,25.26,26.01,7811800,0.0,1.0
2009-12-08,25.09,25.25,24.35,25.01,7103400,25.09,25.25,24.35,25.01,7103400,0.0,1.0
2009-12-09,25.28,25.43,24.61,24.87,4881900,25.28,25.43,24.61,24.87,4881900,0.0,1.0
2009-12-10,24.93,25.64,24.88,25.55,3698100,24.93,25.64,24.88,25.55,3698100,0.0,1.0
2009-12-11,24.83,25.48,24.62,25.48,2394300,24.83,25.48,24.62,25.48,2394300,0.0,1.0
2009-12-14,25.28,25.31,24.8,25.26,3029800,25.28,25.31,24.8,25.26,3029800,0.0,1.0
2009-12-15,25.03,25.7,24.95,25.27,3366100,25.03,25.7,24.95,25.27,3366100,0.0,1.0
2009-12-16,25.53,25.71,25.23,25.26,3496000,25.53,25.71,25.23,25.26,3496000,0.0,1.0
2009-12-17,25.15,25.63,25.14,25.43,3110100,25.15,25.63,25.14,25.43,3110100,0.0,1.0
2009-12-18,25.51,25.513,25.03,25.2,9575400,25.51,25.513,25.03,25.2,9575400,0.0,1.0
2009-12-21,25.1,25.5,24.87,25.5,4614200,25.1,25.5,24.87,25.5,4614200,0.0,1.0
2009-12-22,25.34,25.49,25.03,25.1,2334700,25.34,25.49,25.03,25.1,2334700,0.0,1.0
2009-12-23,25.59,25.67,25.31,25.38,3021200,25.59,25.67,25.31,25.38,3021200,0.0,1.0
2009-12-24,25.74,25.86,25.455,25.58,1043700,25.74,25.86,25.455,25.58,1043700,0.0,1.0
2009-12-28,25.89,26.0,25.72,25.87,2703900,25.89,26.0,25.72,25.87,2703900,0.0,1.0
2009-12-29,25.71,26.09,25.66,26.09,1366600,25.71,26.09,25.66,26.09,1366600,0.0,1.0
2009-12-30,25.72,25.84,25.33,25.49,2713200,25.72,25.84,25.33,25.49,2713200,0.0,1.0
2009-12-31,25.34,25.94,25.32,25.7,2754500,25.34,25.94,25.32,25.7,2754500,0.0,1.0
2010-01-04,25.92,26.06,25.53,25.63,3015600,25.92,26.06,25.53,25.63,3015600,0.0,1.0
2010-01-05,26.69,26.73,25.77,25.97,5421900,26.69,26.73,25.77,25.97,5421900,0.0,1.0
2010-01-06,26.47,26.86,26.4,26.7,2863900,26.47,26.86,26.4,26.7,2863900,0.0,1.0
2010-01-07,26.48,26.7,26.12,26.65,2919400,26.48,26.7,26.12,26.65,2919400,0.0,1.0
2010-01-08,26.48,26.73,26.26,26.44,2106600,26.48,26.73,26.26,26.44,2106600,0.0,1.0
2010-01-11,26.39,26.72,25.98,26.53,2898800,26.39,26.72,25.98,26.53,2898800,0.0,1.0
2010-01-12,26.16,26.32,25.78,26.13,3250300,26.16,26.32,25.78,26.13,3250300,0.0,1.0
2010-01-13,26.04,26.4,25.63,26.2,3142800,26.04,26.4,25.63,26.2,3142800,0.0,1.0
2010-01-14,26.88,27.0,26.04,26.04,4208000,26.88,27.0,26.04,26.04,4208000,0.0,1.0
2010-01-15,26.61,26.91,26.44,26.91,3455500,26.61,26.91,26.44,26.91,3455500,0.0,1.0
2010-01-19,27.22,27.27,26.43,26.51,6514100,27.22,27.27,26.43,26.51,6514100,0.0,1.0
2010-01-20,26.95,27.28,26.7,27.02,4774800,26.95,27.28,26.7,27.02,4774800,0.0,1.0
2010-01-21,26.72,27.28,26.5,27.15,3524400,26.72,27.28,26.5,27.15,3524400,0.0,1.0
2010-01-22,25.82,26.68,25.74,26.58,4257200,25.82,26.68,25.74,26.58,4257200,0.0,1.0
2010-01-25,25.67,26.15,25.17,26.02,3758900,25.67,26.15,25.17,26.02,3758900,0.0,1.0
2010-01-26,25.67,25.81,25.45,25.56,3573700,25.67,25.81,25.45,25.56,3573700,0.0,1.0
2010-01-27,25.83,26.0,25.45,25.55,2722500,25.83,26.0,25.45,25.55,2722500,0.0,1.0
2010-01-28,25.31,25.94,25.08,25.93,4001200,25.31,25.94,25.08,25.93,4001200,0.0,1.0
2010-01-29,24.7,25.85,24.5,25.59,5119000,24.7,25.85,24.5,25.59,5119000,0.0,1.0
2010-02-01,26.18,26.24,25.6,25.93,4985600,26.18,26.24,25.6,25.93,4985600,0.0,1.0
2010-02-02,26.37,26.5,25.96,26.41,3229600,26.37,26.5,25.96,26.41,3229600,0.0,1.0
2010-02-03,26.5,26.825,26.13,26.54,5038600,26.5,26.825,26.13,26.54,5038600,0.0,1.0
2010-02-04,25.51,26.17,25.35,25.58,7362900,25.51,26.17,25.35,25.58,7362900,0.0,1.0
2010-02-05,25.32,25.57,24.62,25.51,5719400,25.32,25.57,24.62,25.51,5719400,0.0,1.0
2010-02-08,25.04,25.4999,24.94,25.32,2539400,25.04,25.4999,24.94,25.32,2539400,0.0,1.0
2010-02-09,25.27,25.5492,24.91,25.39,3456200,25.27,25.5492,24.91,25.39,3456200,0.0,1.0
2010-02-10,24.96,25.31,24.76,25.17,2716300,24.96,25.31,24.76,25.17,2716300,0.0,1.0
2010-02-11,25.37,25.5,24.64,24.95,2675000,25.37,25.5,24.64,24.95,2675000,0.0,1.0
2010-02-12,25.33,25.43,24.83,25.11,2792300,25.33,25.43,24.83,25.11,2792300,0.0,1.0
2010-02-16,25.65,25.74,25.34,25.49,2339800,25.65,25.74,25.34,25.49,2339800,0.0,1.0
2010-02-17,25.69,25.87,25.44,25.72,1990600,25.69,25.87,25.44,25.72,1990600,0.0,1.0
2010-02-18,25.73,25.83,25.5,25.57,1983300,25.73,25.83,25.5,25.57,1983300,0.0,1.0
2010-02-19,25.89,25.99,25.61,25.62,2509000,25.89,25.99,25.61,25.62,2509000,0.0,1.0
2010-02-22,25.88,26.1,25.75,25.94,2395000,25.88,26.1,25.75,25.94,2395000,0.0,1.0
2010-02-23,25.63,25.96,25.48,25.76,2090800,25.63,25.96,25.48,25.76,2090800,0.0,1.0
2010-02-24,25.76,25.97,25.52,25.66,1632100,25.76,25.97,25.52,25.66,1632100,0.0,1.0
2010-02-25,25.66,25.73,25.17,25.41,2278300,25.66,25.73,25.17,25.41,2278300,0.0,1.0
2010-02-26,26.3,26.45,25.52,25.74,4167700,26.3,26.45,25.52,25.74,4167700,0.0,1.0
2010-03-01,27.19,27.27,26.53,26.53,2987000,27.19,27.27,26.53,26.53,2987000,0.0,1.0
2010-03-02,27.45,27.68,27.25,27.5,3098700,27.45,27.68,27.25,27.5,3098700,0.0,1.0
2010-03-03,28.12,28.75,27.75,28.04,7599400,28.12,28.75,27.75,28.04,7599400,0.0,1.0
2010-03-04,28.27,28.4291,27.81,28.2,3773200,28.27,28.4291,27.81,28.2,3773200,0.0,1.0
2010-03-05,29.2,29.34,28.25,28.45,4285400,29.2,29.34,28.25,28.45,4285400,0.0,1.0
2010-03-08,29.45,29.65,29.26,29.41,4947000,29.45,29.65,29.26,29.41,4947000,0.0,1.0
2010-03-09,30.41,30.45,29.43,29.56,7947100,30.41,30.45,29.43,29.56,7947100,0.0,1.0
2010-03-10,31.27,31.3299,30.27,30.52,7390800,31.27,31.3299,30.27,30.52,7390800,0.0,1.0
2010-03-11,31.41,31.44,30.88,31.19,4519300,31.41,31.44,30.88,31.19,4519300,0.0,1.0
2010-03-12,31.94,32.23,31.15,31.5685,8512500,31.94,32.23,31.15,31.5685,8512500,0.0,1.0
2010-03-15,31.28,31.54,30.81,31.37,6041700,31.28,31.54,30.81,31.37,6041700,0.0,1.0
2010-03-16,31.65,31.73,31.13,31.36,4405900,31.65,31.73,31.13,31.36,4405900,0.0,1.0
2010-03-17,32.08,32.46,31.6,31.7,3357900,32.08,32.46,31.6,31.7,3357900,0.0,1.0
2010-03-18,31.94,32.27,31.72,32.21,4063400,31.94,32.27,31.72,32.21,4063400,0.0,1.0
2010-03-19,31.39,32.08,31.32,32.08,4266000,31.39,32.08,31.32,32.08,4266000,0.0,1.0
2010-03-22,31.26,31.26,30.02,30.39,6050600,31.26,31.26,30.02,30.39,6050600,0.0,1.0
2010-03-23,31.52,31.59,31.04,31.38,3828300,31.52,31.59,31.04,31.38,3828300,0.0,1.0
2010-03-24,31.56,31.69,31.23,31.38,4739700,31.56,31.69,31.23,31.38,4739700,0.0,1.0
2010-03-25,31.51,32.159,31.48,31.99,3886000,31.51,32.159,31.48,31.99,3886000,0.0,1.0
2010-03-26,31.68,32.1,31.515,31.77,3098000,31.68,32.1,31.515,31.77,3098000,0.0,1.0
2010-03-29,31.68,32.18,31.63,31.81,2457000,31.68,32.18,31.63,31.81,2457000,0.0,1.0
2010-03-30,31.61,31.94,31.51,31.71,2916900,31.61,31.94,31.51,31.71,2916900,0.0,1.0
2010-03-31,31.42,31.68,31.3,31.43,2239600,31.42,31.68,31.3,31.43,2239600,0.0,1.0
2010-04-01,31.41,31.8764,31.13,31.63,2027100,31.41,31.8764,31.13,31.63,2027100,0.0,1.0
2010-04-05,32.45,32.59,31.44,31.44,3079200,32.45,32.59,31.44,31.44,3079200,0.0,1.0
2010-04-06,32.83,33.0,32.26,32.44,3260000,32.83,33.0,32.26,32.44,3260000,0.0,1.0
2010-04-07,32.66,32.83,32.3801,32.66,3830100,32.66,32.83,32.3801,32.66,3830100,0.0,1.0
2010-04-08,32.6,32.64,32.22,32.56,2569900,32.6,32.64,32.22,32.56,2569900,0.0,1.0
2010-04-09,33.21,33.31,32.55,32.6,2875800,33.21,33.31,32.55,32.6,2875800,0.0,1.0
2010-04-12,33.51,33.79,33.24,33.37,2605100,33.51,33.79,33.24,33.37,2605100,0.0,1.0
2010-04-13,33.46,33.5899,33.14,33.53,1938300,33.46,33.5899,33.14,33.53,1938300,0.0,1.0
2010-04-14,34.16,34.25,33.64,33.7,2367700,34.16,34.25,33.64,33.7,2367700,0.0,1.0
2010-04-15,34.12,34.76,34.04,34.16,3584600,34.12,34.76,34.04,34.16,3584600,0.0,1.0
2010-04-16,33.22,34.09,32.98,33.95,5525000,33.22,34.09,32.98,33.95,5525000,0.0,1.0
2010-04-19,32.47,33.36,32.03,33.0,5197000,32.47,33.36,32.03,33.0,5197000,0.0,1.0
2010-04-20,33.15,33.23,32.7,32.81,2487400,33.15,33.23,32.7,32.81,2487400,0.0,1.0
2010-04-21,33.58,33.69,33.19,33.48,2539100,33.58,33.69,33.19,33.48,2539100,0.0,1.0
2010-04-22,34.35,34.45,33.0,33.2,3798800,34.35,34.45,33.0,33.2,3798800,0.0,1.0
2010-04-23,34.22,34.79,33.97,34.35,2783000,34.22,34.79,33.97,34.35,2783000,0.0,1.0
2010-04-26,34.67,34.86,34.13,34.29,2755400,34.67,34.86,34.13,34.29,2755400,0.0,1.0
2010-04-27,33.7,34.84,33.56,34.52,3993400,33.7,34.84,33.56,34.52,3993400,0.0,1.0
2010-04-28,33.18,33.66,32.89,33.55,4927200,33.18,33.66,32.89,33.55,4927200,0.0,1.0
2010-04-29,39.63,40.1,36.55,36.745,16666300,39.63,40.1,36.55,36.745,16666300,0.0,1.0
2010-04-30,38.83,39.79,38.61,39.63,5952300,38.83,39.79,38.61,39.63,5952300,0.0,1.0
2010-05-03,39.76,40.18,39.3001,39.33,4139500,39.76,40.18,39.3001,39.33,4139500,0.0,1.0
2010-05-04,38.39,39.15,37.9,39.0,3963800,38.39,39.15,37.9,39.0,3963800,0.0,1.0
2010-05-05,38.1,38.83,37.39,37.59,4379300,38.1,38.83,37.39,37.59,4379300,0.0,1.0
2010-05-06,37.39,38.55,33.95,38.02,6481800,37.39,38.55,33.95,38.02,6481800,0.0,1.0
2010-05-07,35.71,36.92,34.4,36.81,8249000,35.71,36.92,34.4,36.81,8249000,0.0,1.0
2010-05-10,38.38,39.21,35.56,37.75,5496500,38.38,39.21,35.56,37.75,5496500,0.0,1.0
2010-05-11,38.52,39.63,37.5,37.87,3757500,38.52,39.63,37.5,37.87,3757500,0.0,1.0
2010-05-12,39.42,39.6,38.55,38.55,3046400,39.42,39.6,38.55,38.55,3046400,0.0,1.0
2010-05-13,39.75,40.88,39.25,39.47,5094400,39.75,40.88,39.25,39.47,5094400,0.0,1.0
2010-05-14,38.9,39.37,38.102,39.25,2712200,38.9,39.37,38.102,39.25,2712200,0.0,1.0
2010-05-17,41.03,41.16,38.87,38.925,8024300,41.03,41.16,38.87,38.925,8024300,0.0,1.0
2010-05-18,40.48,42.69,40.39,41.84,6034700,40.48,42.69,40.39,41.84,6034700,0.0,1.0
2010-05-19,39.95,40.88,39.08,39.81,4034400,39.95,40.88,39.08,39.81,4034400,0.0,1.0
2010-05-20,37.63,38.8,37.14,38.77,5481800,37.63,38.8,37.14,38.77,5481800,0.0,1.0
2010-05-21,38.93,39.66,36.3,36.55,4614900,38.93,39.66,36.3,36.55,4614900,0.0,1.0
2010-05-24,39.03,39.7391,38.77,39.09,3016800,39.03,39.7391,38.77,39.09,3016800,0.0,1.0
2010-05-25,38.91,38.91,36.79,37.0,3970600,38.91,38.91,36.79,37.0,3970600,0.0,1.0
2010-05-26,38.85,40.39,38.67,39.6,3761100,38.85,40.39,38.67,39.6,3761100,0.0,1.0
2010-05-27,40.22,40.22,39.02,39.47,3823600,40.22,40.22,39.02,39.47,3823600,0.0,1.0
2010-05-28,39.72,40.5,39.03,40.32,3370700,39.72,40.5,39.03,40.32,3370700,0.0,1.0
2010-06-01,39.5,40.67,39.03,39.14,3074700,39.5,40.67,39.03,39.14,3074700,0.0,1.0
2010-06-02,41.27,41.29,39.18,39.45,4442500,41.27,41.29,39.18,39.45,4442500,0.0,1.0
2010-06-03,43.08,43.5,41.39,41.94,6321100,43.08,43.5,41.39,41.94,6321100,0.0,1.0
2010-06-04,41.905,43.39,41.55,42.1,6233900,41.905,43.39,41.55,42.1,6233900,0.0,1.0
2010-06-07,41.22,42.93,41.13,42.02,4408600,41.22,42.93,41.13,42.02,4408600,0.0,1.0
2010-06-08,40.52,42.2,39.79,41.19,5821200,40.52,42.2,39.79,41.19,5821200,0.0,1.0
2010-06-09,41.82,42.99,41.11,41.14,6129400,41.82,42.99,41.11,41.14,6129400,0.0,1.0
2010-06-10,42.83,43.9,41.87,42.98,5550500,42.83,43.9,41.87,42.98,5550500,0.0,1.0
2010-06-11,44.3,44.4,42.16,42.32,4236600,44.3,44.4,42.16,42.32,4236600,0.0,1.0
2010-06-14,43.68,44.5,43.26,44.48,5932900,43.68,44.5,43.26,44.48,5932900,0.0,1.0
2010-06-15,45.04,45.1,43.74,43.8,5015900,45.04,45.1,43.74,43.8,5015900,0.0,1.0
2010-06-16,45.13,45.85,44.5601,44.76,4301700,45.13,45.85,44.5601,44.76,4301700,0.0,1.0
2010-06-17,45.59,45.73,44.57,45.46,3779200,45.59,45.73,44.57,45.46,3779200,0.0,1.0
2010-06-18,45.72,46.19,45.27,45.54,3941600,45.72,46.19,45.27,45.54,3941600,0.0,1.0
2010-06-21,45.27,46.72,45.01,46.31,3533400,45.27,46.72,45.01,46.31,3533400,0.0,1.0
2010-06-22,44.35,46.25,44.28,45.85,4587300,44.35,46.25,44.28,45.85,4587300,0.0,1.0
2010-06-23,45.3,45.55,43.37,44.44,4739800,45.3,45.55,43.37,44.44,4739800,0.0,1.0
2010-06-24,44.27,45.74,43.95,45.0,5153300,44.27,45.74,43.95,45.0,5153300,0.0,1.0
2010-06-25,45.09,45.85,43.86,44.39,5854600,45.09,45.85,43.86,44.39,5854600,0.0,1.0
2010-06-28,44.93,45.68,44.6,45.58,3430600,44.93,45.68,44.6,45.58,3430600,0.0,1.0
2010-06-29,41.04,43.79,40.72,43.79,8389200,41.04,43.79,40.72,43.79,8389200,0.0,1.0
2010-06-30,40.57,42.18,40.44,41.27,4919100,40.57,42.18,40.44,41.27,4919100,0.0,1.0
2010-07-01,40.35,40.95,39.13,40.57,5773300,40.35,40.95,39.13,40.57,5773300,0.0,1.0
2010-07-02,39.57,40.61,39.45,40.47,2845100,39.57,40.61,39.45,40.47,2845100,0.0,1.0
2010-07-06,40.26,41.75,39.95,40.49,4771500,40.26,41.75,39.95,40.49,4771500,0.0,1.0
2010-07-07,42.73,42.82,40.34,40.48,4874700,42.73,42.82,40.34,40.48,4874700,0.0,1.0
2010-07-08,43.0,43.95,42.46,43.3,3364800,43.0,43.95,42.46,43.3,3364800,0.0,1.0
2010-07-09,43.47,43.84,42.58,42.93,2694700,43.47,43.84,42.58,42.93,2694700,0.0,1.0
2010-07-12,42.98,44.31,42.82,43.39,3534400,42.98,44.31,42.82,43.39,3534400,0.0,1.0
2010-07-13,43.58,44.04,42.69,43.65,3792000,43.58,44.04,42.69,43.65,3792000,0.0,1.0
2010-07-14,43.99,44.88,43.5,43.53,4188700,43.99,44.88,43.5,43.53,4188700,0.0,1.0
2010-07-15,44.23,44.39,43.59,43.9,4225600,44.23,44.39,43.59,43.9,4225600,0.0,1.0
2010-07-16,42.69,44.1,42.59,44.0,3891500,42.69,44.1,42.59,44.0,3891500,0.0,1.0
2010-07-19,42.63,42.97,42.0,42.76,3114500,42.63,42.97,42.0,42.76,3114500,0.0,1.0
2010-07-20,42.89,42.97,41.23,41.77,4298000,42.89,42.97,41.23,41.77,4298000,0.0,1.0
2010-07-21,43.08,43.86,42.6,43.37,3676400,43.08,43.86,42.6,43.37,3676400,0.0,1.0
2010-07-22,44.28,44.5,43.5,43.55,3044500,44.28,44.5,43.5,43.55,3044500,0.0,1.0
2010-07-23,45.05,45.13,43.7799,43.99,3250800,45.05,45.13,43.7799,43.99,3250800,0.0,1.0
2010-07-26,45.37,45.99,45.0,45.21,3119000,45.37,45.99,45.0,45.21,3119000,0.0,1.0
2010-07-27,44.33,45.89,44.12,45.81,3148400,44.33,45.89,44.12,45.81,3148400,0.0,1.0
2010-07-28,44.03,44.98,43.55,44.35,4453600,44.03,44.98,43.55,44.35,4453600,0.0,1.0
2010-07-29,38.35,40.9,38.27,40.86,23451700,38.35,40.9,38.27,40.86,23451700,0.0,1.0
2010-07-30,38.36,38.59,37.21,37.6,6983200,38.36,38.59,37.21,37.6,6983200,0.0,1.0
2010-08-02,37.2,38.95,36.69,38.88,8683600,37.2,38.95,36.69,38.88,8683600,0.0,1.0
2010-08-03,38.51,38.75,37.56,37.83,7241400,38.51,38.75,37.56,37.83,7241400,0.0,1.0
2010-08-04,39.03,39.24,38.25,38.75,4482400,39.03,39.24,38.25,38.75,4482400,0.0,1.0
2010-08-05,38.99,39.115,38.25,38.8,2964500,38.99,39.115,38.25,38.8,2964500,0.0,1.0
2010-08-06,39.9,39.97,38.44,38.5,4488100,39.9,39.97,38.44,38.5,4488100,0.0,1.0
2010-08-09,41.15,41.32,39.93,40.0,4967700,41.15,41.32,39.93,40.0,4967700,0.0,1.0
2010-08-10,43.15,43.3,41.3,41.43,9263600,43.15,43.3,41.3,41.43,9263600,0.0,1.0
2010-08-11,42.39,42.58,41.51,42.33,5808700,42.39,42.58,41.51,42.33,5808700,0.0,1.0
2010-08-12,43.93,44.01,40.6301,41.04,9019700,43.93,44.01,40.6301,41.04,9019700,0.0,1.0
2010-08-13,44.22,44.72,43.33,43.66,6045800,44.22,44.72,43.33,43.66,6045800,0.0,1.0
2010-08-16,43.89,44.38,43.19,43.63,3736000,43.89,44.38,43.19,43.63,3736000,0.0,1.0
2010-08-17,44.39,44.5,43.41,44.25,4337000,44.39,44.5,43.41,44.25,4337000,0.0,1.0
2010-08-18,44.05,44.6,43.7,44.49,5462700,44.05,44.6,43.7,44.49,5462700,0.0,1.0
2010-08-19,45.01,45.39,43.75,43.8,6396400,45.01,45.39,43.75,43.8,6396400,0.0,1.0
2010-08-20,47.86,48.18,44.94,45.0,12101400,47.86,48.18,44.94,45.0,12101400,0.0,1.0
2010-08-23,46.73,48.63,46.58,48.19,6036600,46.73,48.63,46.58,48.19,6036600,0.0,1.0
2010-08-24,45.61,46.13,44.37,45.66,6046100,45.61,46.13,44.37,45.66,6046100,0.0,1.0
2010-08-25,46.82,47.07,45.03,45.03,5113400,46.82,47.07,45.03,45.03,5113400,0.0,1.0
2010-08-26,46.42,47.88,46.38,47.45,4053200,46.42,47.88,46.38,47.45,4053200,0.0,1.0
2010-08-27,47.26,47.38,45.73,47.05,4404200,47.26,47.38,45.73,47.05,4404200,0.0,1.0
2010-08-30,46.19,47.1999,46.17,47.08,3042400,46.19,47.1999,46.17,47.08,3042400,0.0,1.0
2010-08-31,46.07,46.6299,45.03,45.75,3527000,46.07,46.6299,45.03,45.75,3527000,0.0,1.0
2010-09-01,47.645,48.425,47.01,47.07,4056400,47.645,48.425,47.01,47.07,4056400,0.0,1.0
2010-09-02,50.09,50.52,47.81,47.98,6607200,50.09,50.52,47.81,47.98,6607200,0.0,1.0
2010-09-03,49.96,51.0,49.6,50.69,3523400,49.96,51.0,49.6,50.69,3523400,0.0,1.0
2010-09-07,50.5,51.06,49.5,49.8,3747200,50.5,51.06,49.5,49.8,3747200,0.0,1.0
2010-09-08,50.51,51.41,50.12,50.85,4084000,50.51,51.41,50.12,50.85,4084000,0.0,1.0
2010-09-09,50.12,51.29,50.0,51.0,2688500,50.12,51.29,50.0,51.0,2688500,0.0,1.0
2010-09-10,49.5,50.18,49.11,49.98,3803400,49.5,50.18,49.11,49.98,3803400,0.0,1.0
2010-09-13,50.84,51.25,50.12,50.24,2754000,50.84,51.25,50.12,50.24,2754000,0.0,1.0
2010-09-14,50.695,51.75,50.56,50.56,2682800,50.695,51.75,50.56,50.56,2682800,0.0,1.0
2010-09-15,51.54,51.72,50.26,50.49,2403500,51.54,51.72,50.26,50.49,2403500,0.0,1.0
2010-09-16,52.26,52.68,51.4099,51.56,4383000,52.26,52.68,51.4099,51.56,4383000,0.0,1.0
2010-09-17,52.38,52.8,51.6,52.72,3157100,52.38,52.8,51.6,52.72,3157100,0.0,1.0
2010-09-20,52.7001,53.06,52.19,52.21,2642200,52.7001,53.06,52.19,52.21,2642200,0.0,1.0
2010-09-21,52.41,53.05,52.1,53.03,2551000,52.41,53.05,52.1,53.03,2551000,0.0,1.0
2010-09-22,50.0,52.35,49.81,52.24,4867600,50.0,52.35,49.81,52.24,4867600,0.0,1.0
2010-09-23,50.59,51.91,50.3,50.86,6636600,50.59,51.91,50.3,50.86,6636600,0.0,1.0
2010-09-24,50.88,51.69,50.72,51.46,4434700,50.88,51.69,50.72,51.46,4434700,0.0,1.0
2010-09-27,51.15,51.69,50.55,50.86,2517700,51.15,51.69,50.55,50.86,2517700,0.0,1.0
2010-09-28,50.98,52.2,50.57,51.4,4066400,50.98,52.2,50.57,51.4,4066400,0.0,1.0
2010-09-29,50.57,51.14,50.22,50.94,2187500,50.57,51.14,50.22,50.94,2187500,0.0,1.0
2010-09-30,50.18,51.2,49.33,51.16,3428600,50.18,51.2,49.33,51.16,3428600,0.0,1.0
2010-10-01,49.33,50.5699,48.82,50.52,3738200,49.33,50.5699,48.82,50.52,3738200,0.0,1.0
2010-10-04,47.39,49.16,46.51,49.16,8152300,47.39,49.16,46.51,49.16,8152300,0.0,1.0
2010-10-05,47.91,48.41,47.27,47.78,4898700,47.91,48.41,47.27,47.78,4898700,0.0,1.0
2010-10-06,44.25,47.3,43.61,47.3,11351900,44.25,47.3,43.61,47.3,11351900,0.0,1.0
2010-10-07,45.04,45.4,42.91,44.66,8598100,45.04,45.4,42.91,44.66,8598100,0.0,1.0
2010-10-08,45.93,46.32,44.89,45.26,5626500,45.93,46.32,44.89,45.26,5626500,0.0,1.0
2010-10-11,44.18,46.25,44.08,46.2,4559200,44.18,46.25,44.08,46.2,4559200,0.0,1.0
2010-10-12,45.86,46.1,43.65,43.99,6231600,45.86,46.1,43.65,43.99,6231600,0.0,1.0
2010-10-13,45.93,47.08,45.83,46.58,5457400,45.93,47.08,45.83,46.58,5457400,0.0,1.0
2010-10-14,46.06,47.1,45.31,45.76,5428200,46.06,47.1,45.31,45.76,5428200,0.0,1.0
2010-10-15,47.09,47.65,46.5,46.79,5187200,47.09,47.65,46.5,46.79,5187200,0.0,1.0
2010-10-18,45.94,47.2,45.53,47.09,3974500,45.94,47.2,45.53,47.09,3974500,0.0,1.0
2010-10-19,45.54,45.75,44.21,45.0,3682300,45.54,45.75,44.21,45.0,3682300,0.0,1.0
2010-10-20,45.66,46.1,45.19,45.6,2075300,45.66,46.1,45.19,45.6,2075300,0.0,1.0
2010-10-21,46.61,47.45,46.0501,46.17,4317400,46.61,47.45,46.0501,46.17,4317400,0.0,1.0
2010-10-22,47.61,47.8,46.1,47.1,3534000,47.61,47.8,46.1,47.1,3534000,0.0,1.0
2010-10-25,48.68,49.37,47.81,47.83,4543900,48.68,49.37,47.81,47.83,4543900,0.0,1.0
2010-10-26,48.65,48.68,47.5,48.04,4758400,48.65,48.68,47.5,48.04,4758400,0.0,1.0
2010-10-27,50.39,50.99,49.26,49.75,10147800,50.39,50.99,49.26,49.75,10147800,0.0,1.0
2010-10-28,51.11,53.64,50.97,52.76,11322000,51.11,53.64,50.97,52.76,11322000,0.0,1.0
2010-10-29,51.67,52.25,50.6,50.85,3490800,51.67,52.25,50.6,50.85,3490800,0.0,1.0
2010-11-01,50.8,52.2399,50.25,51.69,4552000,50.8,52.2399,50.25,51.69,4552000,0.0,1.0
2010-11-02,51.79,52.45,51.05,51.33,3665800,51.79,52.45,51.05,51.33,3665800,0.0,1.0
2010-11-03,52.51,52.51,51.48,52.02,2602600,52.51,52.51,51.48,52.02,2602600,0.0,1.0
2010-11-04,53.63,54.1,53.07,53.15,4187600,53.63,54.1,53.07,53.15,4187600,0.0,1.0
2010-11-05,53.28,54.0,52.7,53.93,2619000,53.28,54.0,52.7,53.93,2619000,0.0,1.0
2010-11-08,54.14,54.39,53.04,53.15,2725400,54.14,54.39,53.04,53.15,2725400,0.0,1.0
2010-11-09,51.56,52.63,50.82,51.935,15997200,51.56,52.63,50.82,51.935,15997200,0.0,1.0
2010-11-10,51.85,52.13,51.0,51.37,3571000,51.85,52.13,51.0,51.37,3571000,0.0,1.0
2010-11-11,50.44,51.46,48.88,49.76,6736200,50.44,51.46,48.88,49.76,6736200,0.0,1.0
2010-11-12,49.77,50.74,49.32,49.98,2837900,49.77,50.74,49.32,49.98,2837900,0.0,1.0
2010-11-15,47.21,48.48,46.1,48.48,9326900,47.21,48.48,46.1,48.48,9326900,0.0,1.0
2010-11-16,46.63,48.19,46.39,46.94,4874000,46.63,48.19,46.39,46.94,4874000,0.0,1.0
2010-11-17,47.68,48.6895,47.008,47.05,4602000,47.68,48.6895,47.008,47.05,4602000,0.0,1.0
2010-11-18,48.76,49.16,48.35,48.54,3503400,48.76,49.16,48.35,48.54,3503400,0.0,1.0
2010-11-19,49.53,49.62,48.63,48.86,3369700,49.53,49.62,48.63,48.86,3369700,0.0,1.0
2010-11-22,49.95,50.03,48.9301,49.25,2592300,49.95,50.03,48.9301,49.25,2592300,0.0,1.0
2010-11-23,48.88,49.69,48.36,49.51,2413000,48.88,49.69,48.36,49.51,2413000,0.0,1.0
2010-11-24,51.06,51.14,49.34,49.36,3040500,51.06,51.14,49.34,49.36,3040500,0.0,1.0
2010-11-26,51.53,51.88,50.31,50.53,1806000,51.53,51.88,50.31,50.53,1806000,0.0,1.0
2010-11-29,51.85,53.3,51.385,52.75,4357500,51.85,53.3,51.385,52.75,4357500,0.0,1.0
2010-11-30,52.19,52.36,50.59,50.94,5057200,52.19,52.36,50.59,50.94,5057200,0.0,1.0
2010-12-01,53.36,53.67,53.06,53.06,3984100,53.36,53.67,53.06,53.06,3984100,0.0,1.0
2010-12-02,52.45,53.75,52.35,53.34,4186600,52.45,53.75,52.35,53.34,4186600,0.0,1.0
2010-12-03,52.96,53.14,52.08,52.11,2793400,52.96,53.14,52.08,52.11,2793400,0.0,1.0
2010-12-06,52.91,53.49,52.41,53.3,2370300,52.91,53.49,52.41,53.3,2370300,0.0,1.0
2010-12-07,54.12,54.3,53.11,53.95,5469900,54.12,54.3,53.11,53.95,5469900,0.0,1.0
2010-12-08,54.1,54.65,53.4,54.28,2578300,54.1,54.65,53.4,54.28,2578300,0.0,1.0
2010-12-09,52.5,53.75,51.43,53.4,5904800,52.5,53.75,51.43,53.4,5904800,0.0,1.0
2010-12-10,51.33,52.58,50.62,52.53,5625400,51.33,52.58,50.62,52.53,5625400,0.0,1.0
2010-12-13,50.68,52.05,50.51,51.84,3617800,50.68,52.05,50.51,51.84,3617800,0.0,1.0
2010-12-14,49.49,50.88,49.25,50.87,3682900,49.49,50.88,49.25,50.87,3682900,0.0,1.0
2010-12-15,49.14,50.25,48.69,49.26,3480200,49.14,50.25,48.69,49.26,3480200,0.0,1.0
2010-12-16,50.0,50.27,48.69,49.11,4307300,50.0,50.27,48.69,49.11,4307300,0.0,1.0
2010-12-17,50.87,50.87,49.65,50.11,6730200,50.87,50.87,49.65,50.11,6730200,0.0,1.0
2010-12-20,49.17,50.69,48.16,50.49,5623000,49.17,50.69,48.16,50.49,5623000,0.0,1.0
2010-12-21,50.39,50.39,49.25,49.69,2803200,50.39,50.39,49.25,49.69,2803200,0.0,1.0
2010-12-22,48.79,50.27,48.72,50.2,3235000,48.79,50.27,48.72,50.2,3235000,0.0,1.0
2010-12-23,48.1,48.8,47.76,48.8,3557800,48.1,48.8,47.76,48.8,3557800,0.0,1.0
2010-12-27,48.19,48.52,47.28,47.83,2025000,48.19,48.52,47.28,47.83,2025000,0.0,1.0
2010-12-28,47.76,48.47,47.62,48.2,1258900,47.76,48.47,47.62,48.2,1258900,0.0,1.0
2010-12-29,47.92,48.2464,47.71,47.84,1099500,47.92,48.2464,47.71,47.84,1099500,0.0,1.0
2010-12-30,47.68,48.2,47.65,47.86,1767000,47.68,48.2,47.65,47.86,1767000,0.0,1.0
2010-12-31,47.05,47.68,46.92,47.56,2238900,47.05,47.68,46.92,47.56,2238900,0.0,1.0
2011-01-03,48.26,49.15,47.58,47.61,3595600,48.26,49.15,47.58,47.61,3595600,0.0,1.0
2011-01-04,47.14,48.73,46.8,48.45,4083800,47.14,48.73,46.8,48.45,4083800,0.0,1.0
2011-01-05,48.85,49.34,46.69,47.07,6109200,48.85,49.34,46.69,47.07,6109200,0.0,1.0
2011-01-06,48.45,49.33,48.3,48.96,2396600,48.45,49.33,48.3,48.96,2396600,0.0,1.0
2011-01-07,48.69,48.92,47.81,48.56,2754100,48.69,48.92,47.81,48.56,2754100,0.0,1.0
2011-01-10,48.79,49.1,47.39,48.41,3174300,48.79,49.1,47.39,48.41,3174300,0.0,1.0
2011-01-11,48.75,49.59,48.33,49.4599,2938600,48.75,49.59,48.33,49.4599,2938600,0.0,1.0
2011-01-12,49.26,49.41,48.5,49.2899,3466300,49.26,49.41,48.5,49.2899,3466300,0.0,1.0
2011-01-13,50.38,51.08,49.2,49.25,5018500,50.38,51.08,49.2,49.25,5018500,0.0,1.0
2011-01-14,51.75,52.05,50.3,50.34,5311800,51.75,52.05,50.3,50.34,5311800,0.0,1.0
2011-01-18,52.24,52.72,51.31,51.56,4114000,52.24,52.72,51.31,51.56,4114000,0.0,1.0
2011-01-19,51.51,52.63,51.09,51.97,3022900,51.51,52.63,51.09,51.97,3022900,0.0,1.0
2011-01-20,50.34,50.44,48.88,49.91,5464600,50.34,50.44,48.88,49.91,5464600,0.0,1.0
2011-01-21,48.93,51.08,48.79,50.66,3797000,48.93,51.08,48.79,50.66,3797000,0.0,1.0
2011-01-24,49.43,49.56,47.72,48.83,3827200,49.43,49.56,47.72,48.83,3827200,0.0,1.0
2011-01-25,47.82,49.06,47.25,49.06,3775400,47.82,49.06,47.25,49.06,3775400,0.0,1.0
2011-01-26,48.02,48.37,47.56,47.87,2702700,48.02,48.37,47.56,47.87,2702700,0.0,1.0
2011-01-27,47.99,49.08,47.88,48.15,2677200,47.99,49.08,47.88,48.15,2677200,0.0,1.0
2011-01-28,47.751,49.49,47.32,48.45,4488400,47.751,49.49,47.32,48.45,4488400,0.0,1.0
2011-01-31,48.32,48.58,47.02,47.9,4495200,48.32,48.58,47.02,47.9,4495200,0.0,1.0
2011-02-01,49.07,49.6,48.56,48.64,3375700,49.07,49.6,48.56,48.64,3375700,0.0,1.0
2011-02-02,48.06,49.12,47.8,48.97,3153100,48.06,49.12,47.8,48.97,3153100,0.0,1.0
2011-02-03,48.11,48.74,47.75,47.89,2100200,48.11,48.74,47.75,47.89,2100200,0.0,1.0
2011-02-04,47.88,48.64,47.66,48.12,4122500,47.88,48.64,47.66,48.12,4122500,0.0,1.0
2011-02-07,47.39,48.39,47.16,48.25,5094400,47.39,48.39,47.16,48.25,5094400,0.0,1.0
2011-02-08,48.1,48.38,47.43,47.43,3398900,48.1,48.38,47.43,47.43,3398900,0.0,1.0
2011-02-09,47.99,49.38,47.83,48.0,8526900,47.99,49.38,47.83,48.0,8526900,0.0,1.0
2011-02-10,40.75,42.08,39.9,41.69,42330100,40.75,42.08,39.9,41.69,42330100,0.0,1.0
2011-02-11,41.43,41.84,40.98,41.61,13459600,41.43,41.84,40.98,41.61,13459600,0.0,1.0
2011-02-14,42.1,42.25,41.45,41.7799,9759500,42.1,42.25,41.45,41.7799,9759500,0.0,1.0
2011-02-15,42.95,43.11,42.0,42.29,8806300,42.95,43.11,42.0,42.29,8806300,0.0,1.0
2011-02-16,42.79,43.58,42.62,43.2499,6936100,42.79,43.58,42.62,43.2499,6936100,0.0,1.0
2011-02-17,42.67,43.1,42.36,42.5001,4110900,42.67,43.1,42.36,42.5001,4110900,0.0,1.0
2011-02-18,41.57,42.79,41.49,42.7099,7037700,41.57,42.79,41.49,42.7099,7037700,0.0,1.0
2011-02-22,40.22,41.41,40.07,40.9,6674500,40.22,41.41,40.07,40.9,6674500,0.0,1.0
2011-02-23,39.99,40.665,39.12,40.1,7340600,39.99,40.665,39.12,40.1,7340600,0.0,1.0
2011-02-24,39.66,40.56,39.17,39.87,6605900,39.66,40.56,39.17,39.87,6605900,0.0,1.0
2011-02-25,39.48,40.7,39.4,40.21,6491500,39.48,40.7,39.4,40.21,6491500,0.0,1.0
2011-02-28,37.53,40.1,37.17,39.79,15007800,37.53,40.1,37.17,39.79,15007800,0.0,1.0
2011-03-01,37.36,38.28,36.86,38.0,12449900,37.36,38.28,36.86,38.0,12449900,0.0,1.0
2011-03-02,38.11,38.35,37.18,37.35,6887500,38.11,38.35,37.18,37.35,6887500,0.0,1.0
2011-03-03,37.78,39.065,37.705,38.535,7045000,37.78,39.065,37.705,38.535,7045000,0.0,1.0
2011-03-04,37.37,38.0,37.16,37.85,5065700,37.37,38.0,37.16,37.85,5065700,0.0,1.0
2011-03-07,36.54,37.74,36.06,37.69,6869500,36.54,37.74,36.06,37.69,6869500,0.0,1.0
2011-03-08,36.51,37.12,36.275,36.54,5148800,36.51,37.12,36.275,36.54,5148800,0.0,1.0
2011-03-09,36.57,36.96,36.1,36.39,3943000,36.57,36.96,36.1,36.39,3943000,0.0,1.0
2011-03-10,36.41,36.75,35.521,36.12,4694400,36.41,36.75,35.521,36.12,4694400,0.0,1.0
2011-03-11,36.2,36.4,35.75,36.03,4301600,36.2,36.4,35.75,36.03,4301600,0.0,1.0
2011-03-14,36.06,36.6,35.89,36.02,3208600,36.06,36.6,35.89,36.02,3208600,0.0,1.0
2011-03-15,35.74,36.11,34.6,34.8901,6220400,35.74,36.11,34.6,34.8901,6220400,0.0,1.0
2011-03-16,34.96,36.24,34.8536,35.67,5128000,34.96,36.24,34.8536,35.67,5128000,0.0,1.0
2011-03-17,36.47,36.9823,35.86,36.13,7971900,36.47,36.9823,35.86,36.13,7971900,0.0,1.0
2011-03-18,36.19,37.08,35.57,36.94,7993400,36.19,37.08,35.57,36.94,7993400,0.0,1.0
2011-03-21,36.38,36.76,36.2,36.59,3777600,36.38,36.76,36.2,36.59,3777600,0.0,1.0
2011-03-22,36.56,37.16,36.5,36.96,4960000,36.56,37.16,36.5,36.96,4960000,0.0,1.0
2011-03-23,36.67,37.0,36.29,36.83,3589500,36.67,37.0,36.29,36.83,3589500,0.0,1.0
2011-03-24,37.76,37.88,36.9,37.05,4838000,37.76,37.88,36.9,37.05,4838000,0.0,1.0
2011-03-25,38.45,39.3,38.25,38.66,6459000,38.45,39.3,38.25,38.66,6459000,0.0,1.0
2011-03-28,37.51,38.65,37.51,38.6,3336900,37.51,38.65,37.51,38.6,3336900,0.0,1.0
2011-03-29,37.95,38.17,37.25,37.62,3184500,37.95,38.17,37.25,37.62,3184500,0.0,1.0
2011-03-30,38.1,38.44,37.84,38.36,2328700,38.1,38.44,37.84,38.36,2328700,0.0,1.0
2011-03-31,38.0,38.27,37.5,38.04,2347600,38.0,38.27,37.5,38.04,2347600,0.0,1.0
2011-04-01,37.6,38.45,37.39,38.15,3490300,37.6,38.45,37.39,38.15,3490300,0.0,1.0
2011-04-04,37.7,38.09,37.46,37.72,2266900,37.7,38.09,37.46,37.72,2266900,0.0,1.0
2011-04-05,37.07,37.6,36.95,37.54,3859600,37.07,37.6,36.95,37.54,3859600,0.0,1.0
2011-04-06,37.24,37.6685,36.7,37.37,2828900,37.24,37.6685,36.7,37.37,2828900,0.0,1.0
2011-04-07,37.37,37.53,36.91,37.15,2609600,37.37,37.53,36.91,37.15,2609600,0.0,1.0
2011-04-08,37.35,37.93,37.153,37.75,3011400,37.35,37.93,37.153,37.75,3011400,0.0,1.0
2011-04-11,36.46,37.55,36.17,37.24,3860700,36.46,37.55,36.17,37.24,3860700,0.0,1.0
2011-04-12,36.98,37.07,36.45,36.68,3787000,36.98,37.07,36.45,36.68,3787000,0.0,1.0
2011-04-13,37.54,37.73,37.25,37.29,4416800,37.54,37.73,37.25,37.29,4416800,0.0,1.0
2011-04-14,37.38,37.47,36.825,37.44,4156800,37.38,37.47,36.825,37.44,4156800,0.0,1.0
2011-04-15,38.09,38.12,36.86,37.44,5573400,38.09,38.12,36.86,37.44,5573400,0.0,1.0
2011-04-18,39.73,39.97,37.5,37.65,10650100,39.73,39.97,37.5,37.65,10650100,0.0,1.0
2011-04-19,39.62,40.68,38.9,39.75,6871400,39.62,40.68,38.9,39.75,6871400,0.0,1.0
2011-04-20,39.94,40.339,39.6401,40.26,4976600,39.94,40.339,39.6401,40.26,4976600,0.0,1.0
2011-04-21,39.98,40.56,39.61,40.22,6338900,39.98,40.56,39.61,40.22,6338900,0.0,1.0
2011-04-25,40.68,40.8,40.05,40.4,5438700,40.68,40.8,40.05,40.4,5438700,0.0,1.0
2011-04-26,40.36,41.25,40.21,40.78,5300000,40.36,41.25,40.21,40.78,5300000,0.0,1.0
2011-04-27,40.98,41.19,40.22,40.71,8049500,40.98,41.19,40.22,40.71,8049500,0.0,1.0
2011-04-28,34.94,35.51,34.46,35.2001,28800000,34.94,35.51,34.46,35.2001,28800000,0.0,1.0
2011-04-29,34.43,34.96,34.18,34.9,9757600,34.43,34.96,34.18,34.9,9757600,0.0,1.0
2011-05-02,34.23,34.75,34.06,34.41,6246200,34.23,34.75,34.06,34.41,6246200,0.0,1.0
2011-05-03,33.46,34.31,33.42,34.12,7100000,33.46,34.31,33.42,34.12,7100000,0.0,1.0
2011-05-04,34.35,34.35,32.64,33.38,11223800,34.35,34.35,32.64,33.38,11223800,0.0,1.0
2011-05-05,35.17,35.83,33.9,33.95,12100000,35.17,35.83,33.9,33.95,12100000,0.0,1.0
2011-05-06,34.62,35.62,34.44,35.51,5784100,34.62,35.62,34.44,35.51,5784100,0.0,1.0
2011-05-09,34.59,34.76,34.14,34.72,3311300,34.59,34.76,34.14,34.72,3311300,0.0,1.0
2011-05-10,34.91,35.04,34.33,34.75,3675200,34.91,35.04,34.33,34.75,3675200,0.0,1.0
2011-05-11,34.14,34.82,33.92,34.71,4700000,34.14,34.82,33.92,34.71,4700000,0.0,1.0
2011-05-12,34.15,35.05,33.791,34.0,7800000,34.15,35.05,33.791,34.0,7800000,0.0,1.0
2011-05-13,33.95,34.57,33.95,34.21,3303200,33.95,34.57,33.95,34.21,3303200,0.0,1.0
2011-05-16,32.95,33.92,32.87,33.86,4514800,32.95,33.92,32.87,33.86,4514800,0.0,1.0
2011-05-17,32.4,32.67,31.58,32.66,8358200,32.4,32.67,31.58,32.66,8358200,0.0,1.0
2011-05-18,32.48,32.65,32.2,32.35,3547100,32.48,32.65,32.2,32.35,3547100,0.0,1.0
2011-05-19,32.655,32.8,32.3,32.62,2957400,32.655,32.8,32.3,32.62,2957400,0.0,1.0
2011-05-20,34.2,35.32,33.24,33.25,12940900,34.2,35.32,33.24,33.25,12940900,0.0,1.0
2011-05-23,33.3,33.73,33.26,33.67,5799000,33.3,33.73,33.26,33.67,5799000,0.0,1.0
2011-05-24,32.94,33.87,32.89,33.55,4929400,32.94,33.87,32.89,33.55,4929400,0.0,1.0
2011-05-25,32.88,33.2,32.5,32.79,4062200,32.88,33.2,32.5,32.79,4062200,0.0,1.0
2011-05-26,33.18,33.34,32.86,33.01,4258900,33.18,33.34,32.86,33.01,4258900,0.0,1.0
2011-05-27,33.66,33.66,33.17,33.35,4498200,33.66,33.66,33.17,33.35,4498200,0.0,1.0
2011-05-31,33.935,34.26,33.69,33.91,5185300,33.935,34.26,33.69,33.91,5185300,0.0,1.0
2011-06-01,33.19,34.41,33.19,33.9,5228500,33.19,34.41,33.19,33.9,5228500,0.0,1.0
2011-06-02,33.62,33.89,33.14,33.21,5151500,33.62,33.89,33.14,33.21,5151500,0.0,1.0
2011-06-03,32.83,33.61,32.72,33.08,3857200,32.83,33.61,32.72,33.08,3857200,0.0,1.0
2011-06-06,31.84,32.95,31.65,32.52,5456500,31.84,32.95,31.65,32.52,5456500,0.0,1.0
2011-06-07,31.37,32.2,31.3,31.97,5645200,31.37,32.2,31.3,31.97,5645200,0.0,1.0
2011-06-08,30.26,31.22,29.84,31.1801,8710300,30.26,31.22,29.84,31.1801,8710300,0.0,1.0
2011-06-09,30.04,30.481,29.9,30.25,5900800,30.04,30.481,29.9,30.25,5900800,0.0,1.0
2011-06-10,29.45,30.02,29.25,29.99,6321300,29.45,30.02,29.25,29.99,6321300,0.0,1.0
2011-06-13,29.39,29.74,29.06,29.67,3827300,29.39,29.74,29.06,29.67,3827300,0.0,1.0
2011-06-14,29.54,30.0,29.43,29.64,4864100,29.54,30.0,29.43,29.64,4864100,0.0,1.0
2011-06-15,28.989,29.37,28.69,29.16,5687600,28.989,29.37,28.69,29.16,5687600,0.0,1.0
2011-06-16,29.47,29.69,28.92,29.0,5737100,29.47,29.69,28.92,29.0,5737100,0.0,1.0
2011-06-17,29.49,29.8401,29.12,29.81,5462000,29.49,29.8401,29.12,29.81,5462000,0.0,1.0
2011-06-20,29.24,29.55,29.12,29.24,3826600,29.24,29.55,29.12,29.24,3826600,0.0,1.0
2011-06-21,30.06,30.119,29.2,29.32,4120200,30.06,30.119,29.2,29.32,4120200,0.0,1.0
2011-06-22,29.86,30.21,29.65,29.99,2997700,29.86,30.21,29.65,29.99,2997700,0.0,1.0
2011-06-23,29.84,29.86,28.98,29.42,5091400,29.84,29.86,28.98,29.42,5091400,0.0,1.0
2011-06-24,29.25,29.88,29.06,29.79,3052500,29.25,29.88,29.06,29.79,3052500,0.0,1.0
2011-06-27,29.5,29.74,29.04,29.24,2152300,29.5,29.74,29.04,29.24,2152300,0.0,1.0
2011-06-28,30.105,30.11,29.53,29.56,3271400,30.105,30.11,29.53,29.56,3271400,0.0,1.0
2011-06-29,30.8,30.88,30.2,30.22,4805600,30.8,30.88,30.2,30.22,4805600,0.0,1.0
2011-06-30,31.47,31.52,30.871,30.94,5188700,31.47,31.52,30.871,30.94,5188700,0.0,1.0
2011-07-01,31.49,31.65,30.98,31.37,5017900,31.49,31.65,30.98,31.37,5017900,0.0,1.0
2011-07-05,31.18,31.49,30.95,31.35,2764100,31.18,31.49,30.95,31.35,2764100,0.0,1.0
2011-07-06,31.43,31.84,31.05,31.07,3465900,31.43,31.84,31.05,31.07,3465900,0.0,1.0
2011-07-07,31.54,31.92,31.49,31.81,3311200,31.54,31.92,31.49,31.81,3311200,0.0,1.0
2011-07-08,31.66,31.91,31.19,31.36,3727700,31.66,31.91,31.19,31.36,3727700,0.0,1.0
2011-07-11,30.81,31.49,30.59,31.25,3516500,30.81,31.49,30.59,31.25,3516500,0.0,1.0
2011-07-12,30.94,31.19,30.521,30.84,3550400,30.94,31.19,30.521,30.84,3550400,0.0,1.0
2011-07-13,30.95,31.535,30.9,31.23,2971700,30.95,31.535,30.9,31.23,2971700,0.0,1.0
2011-07-14,29.62,30.93,29.52,30.86,6301800,29.62,30.93,29.52,30.86,6301800,0.0,1.0
2011-07-15,29.85,30.09,29.46,29.92,3526100,29.85,30.09,29.46,29.92,3526100,0.0,1.0
2011-07-18,29.06,29.72,28.92,29.72,4056200,29.06,29.72,28.92,29.72,4056200,0.0,1.0
2011-07-19,29.24,29.57,29.12,29.37,2873900,29.24,29.57,29.12,29.37,2873900,0.0,1.0
2011-07-20,29.36,29.46,28.96,29.25,2971400,29.36,29.46,28.96,29.25,2971400,0.0,1.0
2011-07-21,29.41,29.59,28.97,29.32,2697700,29.41,29.59,28.97,29.32,2697700,0.0,1.0
2011-07-22,30.37,30.57,29.31,29.37,4519500,30.37,30.57,29.31,29.37,4519500,0.0,1.0
2011-07-25,30.41,30.47,29.9,30.04,3393200,30.41,30.47,29.9,30.04,3393200,0.0,1.0
2011-07-26,30.69,31.07,30.41,30.52,3849200,30.69,31.07,30.41,30.52,3849200,0.0,1.0
2011-07-27,29.48,30.51,29.29,30.33,9353500,29.48,30.51,29.29,30.33,9353500,0.0,1.0
2011-07-28,23.84,25.14,23.64,24.52,27882400,23.84,25.14,23.64,24.52,27882400,0.0,1.0
2011-07-29,24.22,24.6,23.66,23.69,8557100,24.22,24.6,23.66,23.69,8557100,0.0,1.0
2011-08-01,23.765,24.79,23.53,24.53,6649100,23.765,24.79,23.53,24.53,6649100,0.0,1.0
2011-08-02,23.03,23.7865,22.93,23.5,6645100,23.03,23.7865,22.93,23.5,6645100,0.0,1.0
2011-08-03,23.62,23.69,22.65,23.0,5014900,23.62,23.69,22.65,23.0,5014900,0.0,1.0
2011-08-04,22.88,23.61,22.85,23.34,8102800,22.88,23.61,22.85,23.34,8102800,0.0,1.0
2011-08-05,22.59,23.48,21.75,23.16,9202500,22.59,23.48,21.75,23.16,9202500,0.0,1.0
2011-08-08,21.09,22.465,20.8,21.7601,8371400,21.09,22.465,20.8,21.7601,8371400,0.0,1.0
2011-08-09,21.89,22.09,20.7,21.26,11358700,21.89,22.09,20.7,21.26,11358700,0.0,1.0
2011-08-10,21.24,21.9,21.01,21.42,6842900,21.24,21.9,21.01,21.42,6842900,0.0,1.0
2011-08-11,22.29,22.55,21.27,21.41,6644700,22.29,22.55,21.27,21.41,6644700,0.0,1.0
2011-08-12,22.55,22.61,22.03,22.39,4471200,22.55,22.61,22.03,22.39,4471200,0.0,1.0
2011-08-15,23.25,23.35,22.69,22.69,3572000,23.25,23.35,22.69,22.69,3572000,0.0,1.0
2011-08-16,22.85,23.1186,22.53,23.03,3747400,22.85,23.1186,22.53,23.03,3747400,0.0,1.0
2011-08-17,22.62,23.08,22.44,22.84,3136800,22.62,23.08,22.44,22.84,3136800,0.0,1.0
2011-08-18,20.81,21.96,20.65,21.8,5199500,20.81,21.96,20.65,21.8,5199500,0.0,1.0
2011-08-19,20.28,21.27,20.2,20.52,4061700,20.28,21.27,20.2,20.52,4061700,0.0,1.0
2011-08-22,19.97,20.89,19.9,20.67,4250500,19.97,20.89,19.9,20.67,4250500,0.0,1.0
2011-08-23,20.82,20.83,19.97,20.09,3748500,20.82,20.83,19.97,20.09,3748500,0.0,1.0
2011-08-24,20.66,20.87,20.06,20.76,3107300,20.66,20.87,20.06,20.76,3107300,0.0,1.0
2011-08-25,20.01,20.749,19.98,20.74,3435300,20.01,20.749,19.98,20.74,3435300,0.0,1.0
2011-08-26,20.64,20.8377,19.73,19.93,3599000,20.64,20.8377,19.73,19.93,3599000,0.0,1.0
2011-08-29,21.62,21.67,20.7,20.88,3038300,21.62,21.67,20.7,20.88,3038300,0.0,1.0
2011-08-30,21.97,22.19,21.29,21.39,4512500,21.97,22.19,21.29,21.39,4512500,0.0,1.0
2011-08-31,21.94,22.57,21.76,22.1,3072800,21.94,22.57,21.76,22.1,3072800,0.0,1.0
2011-09-01,21.46,22.28,21.41,22.03,2999900,21.46,22.28,21.41,22.03,2999900,0.0,1.0
2011-09-02,20.5,21.08,20.415,21.04,2948400,20.5,21.08,20.415,21.04,2948400,0.0,1.0
2011-09-06,20.35,20.5,19.5,19.6,3373100,20.35,20.5,19.5,19.6,3373100,0.0,1.0
2011-09-07,21.585,21.65,20.74,21.06,2901400,21.585,21.65,20.74,21.06,2901400,0.0,1.0
2011-09-08,21.59,22.05,21.36,21.51,3754000,21.59,22.05,21.36,21.51,3754000,0.0,1.0
2011-09-09,20.77,21.4371,20.53,21.34,2895900,20.77,21.4371,20.53,21.34,2895900,0.0,1.0
2011-09-12,20.91,20.96,20.4099,20.59,3382500,20.91,20.96,20.4099,20.59,3382500,0.0,1.0
2011-09-13,21.26,21.43,20.92,20.93,2635800,21.26,21.43,20.92,20.93,2635800,0.0,1.0
2011-09-14,22.37,22.74,21.3707,21.44,4669200,22.37,22.74,21.3707,21.44,4669200,0.0,1.0
2011-09-15,22.67,22.84,22.22,22.6,3114800,22.67,22.84,22.22,22.6,3114800,0.0,1.0
2011-09-16,22.72,22.98,22.3,22.8,3929500,22.72,22.98,22.3,22.8,3929500,0.0,1.0
2011-09-19,22.24,22.45,21.91,22.32,2595700,22.24,22.45,21.91,22.32,2595700,0.0,1.0
2011-09-20,21.83,22.51,21.79,22.44,2322600,21.83,22.51,21.79,22.44,2322600,0.0,1.0
2011-09-21,21.36,22.31,21.34,21.81,3808200,21.36,22.31,21.34,21.81,3808200,0.0,1.0
2011-09-22,20.19,20.64,19.96,20.5,5808700,20.19,20.64,19.96,20.5,5808700,0.0,1.0
2011-09-23,20.8,20.96,19.99,20.04,3703500,20.8,20.96,19.99,20.04,3703500,0.0,1.0
2011-09-26,21.14,21.21,20.23,20.94,2136500,21.14,21.21,20.23,20.94,2136500,0.0,1.0
2011-09-27,22.14,22.77,21.67,21.67,3960000,22.14,22.77,21.67,21.67,3960000,0.0,1.0
2011-09-28,21.24,22.27,21.16,22.16,3322100,21.24,22.27,21.16,22.16,3322100,0.0,1.0
2011-09-29,20.99,21.85,20.51,21.7,3278900,20.99,21.85,20.51,21.7,3278900,0.0,1.0
2011-09-30,19.88,20.83,19.88,20.8,3108900,19.88,20.83,19.88,20.8,3108900,0.0,1.0
2011-10-03,18.65,19.93,18.59,19.73,5102200,18.65,19.93,18.59,19.73,5102200,0.0,1.0
2011-10-04,20.56,20.57,18.25,18.32,7430400,20.56,20.57,18.25,18.32,7430400,0.0,1.0
2011-10-05,22.35,22.43,20.87,21.2,7835600,22.35,22.43,20.87,21.2,7835600,0.0,1.0
2011-10-06,22.88,23.22,22.03,22.5,5654300,22.88,23.22,22.03,22.5,5654300,0.0,1.0
2011-10-07,23.02,23.5,22.73,22.97,5817500,23.02,23.5,22.73,22.97,5817500,0.0,1.0
2011-10-10,23.46,23.8699,22.97,23.42,4055000,23.46,23.8699,22.97,23.42,4055000,0.0,1.0
2011-10-11,23.35,23.7475,22.84,23.24,3790500,23.35,23.7475,22.84,23.24,3790500,0.0,1.0
2011-10-12,23.37,23.8,23.13,23.71,5981300,23.37,23.8,23.13,23.71,5981300,0.0,1.0
2011-10-13,24.49,25.12,23.95,24.02,10141300,24.49,25.12,23.95,24.02,10141300,0.0,1.0
2011-10-14,24.46,25.07,23.85,24.87,6032600,24.46,25.07,23.85,24.87,6032600,0.0,1.0
2011-10-17,24.2,24.88,24.14,24.25,4930500,24.2,24.88,24.14,24.25,4930500,0.0,1.0
2011-10-18,23.83,24.04,22.619,24.04,6566900,23.83,24.04,22.619,24.04,6566900,0.0,1.0
2011-10-19,22.96,23.83,22.8001,23.67,4661000,22.96,23.83,22.8001,23.67,4661000,0.0,1.0
2011-10-20,23.48,23.54,22.45,23.03,3761200,23.48,23.54,22.45,23.03,3761200,0.0,1.0
2011-10-21,23.85,24.04,23.51,23.73,4091100,23.85,24.04,23.51,23.73,4091100,0.0,1.0
2011-10-24,24.66,24.7,23.95,24.04,2848000,24.66,24.7,23.95,24.04,2848000,0.0,1.0
2011-10-25,23.3,24.63,23.26,24.32,4100400,23.3,24.63,23.26,24.32,4100400,0.0,1.0
2011-10-26,23.78,24.09,22.83,23.79,6724100,23.78,24.09,22.83,23.79,6724100,0.0,1.0
2011-10-27,27.45,28.5,26.84,27.4,15161000,27.45,28.5,26.84,27.4,15161000,0.0,1.0
2011-10-28,28.29,28.34,27.21,27.27,4895100,28.29,28.34,27.21,27.27,4895100,0.0,1.0
2011-10-31,26.94,27.8,26.82,27.7,5457600,26.94,27.8,26.82,27.7,5457600,0.0,1.0
2011-11-01,26.64,27.0,25.73,25.91,5835300,26.64,27.0,25.73,25.91,5835300,0.0,1.0
2011-11-02,27.81,28.01,26.89,26.97,6064000,27.81,28.01,26.89,26.97,6064000,0.0,1.0
2011-11-03,29.2,29.45,27.96,28.26,11323600,29.2,29.45,27.96,28.26,11323600,0.0,1.0
2011-11-04,29.82,29.9,28.66,28.9,6542000,29.82,29.9,28.66,28.9,6542000,0.0,1.0
2011-11-07,29.55,29.86,29.05,29.73,6530300,29.55,29.86,29.05,29.73,6530300,0.0,1.0
2011-11-08,30.43,30.47,29.4,29.92,5599800,30.43,30.47,29.4,29.92,5599800,0.0,1.0
2011-11-09,29.01,29.92,28.91,29.67,5544000,29.01,29.92,28.91,29.67,5544000,0.0,1.0
2011-11-10,28.94,29.38,28.18,29.32,4579400,28.94,29.38,28.18,29.32,4579400,0.0,1.0
2011-11-11,29.93,30.22,29.2,29.35,5030600,29.93,30.22,29.2,29.35,5030600,0.0,1.0
2011-11-14,29.13,30.31,29.03,29.92,3912200,29.13,30.31,29.03,29.92,3912200,0.0,1.0
2011-11-15,29.46,29.645,28.58,28.91,4115300,29.46,29.645,28.58,28.91,4115300,0.0,1.0
2011-11-16,28.88,29.5375,28.82,29.35,3241400,28.88,29.5375,28.82,29.35,3241400,0.0,1.0
2011-11-17,28.13,29.1,27.92,28.96,4056900,28.13,29.1,27.92,28.96,4056900,0.0,1.0
2011-11-18,27.97,28.22,27.7,28.07,3685400,27.97,28.22,27.7,28.07,3685400,0.0,1.0
2011-11-21,27.33,27.64,26.6,27.64,4542800,27.33,27.64,26.6,27.64,4542800,0.0,1.0
2011-11-22,27.07,27.94,26.88,27.31,3129600,27.07,27.94,26.88,27.31,3129600,0.0,1.0
2011-11-23,26.28,26.99,26.28,26.81,3226000,26.28,26.99,26.28,26.81,3226000,0.0,1.0
2011-11-25,26.31,26.8101,26.06,26.09,1616800,26.31,26.8101,26.06,26.09,1616800,0.0,1.0
2011-11-28,27.66,28.14,27.03,27.18,3398100,27.66,28.14,27.03,27.18,3398100,0.0,1.0
2011-11-29,27.74,28.02,27.38,27.61,4059400,27.74,28.02,27.38,27.61,4059400,0.0,1.0
2011-11-30,28.91,29.305,28.43,28.59,4639500,28.91,29.305,28.43,28.59,4639500,0.0,1.0
2011-12-01,29.16,29.5,28.62,28.82,3638700,29.16,29.5,28.62,28.82,3638700,0.0,1.0
2011-12-02,29.0,30.03,28.81,29.54,7265800,29.0,30.03,28.81,29.54,7265800,0.0,1.0
2011-12-05,29.18,29.75,28.97,29.54,3331500,29.18,29.75,28.97,29.54,3331500,0.0,1.0
2011-12-06,28.23,29.15,28.14,29.14,4002500,28.23,29.15,28.14,29.14,4002500,0.0,1.0
2011-12-07,28.04,28.3,27.43,28.17,4184300,28.04,28.3,27.43,28.17,4184300,0.0,1.0
2011-12-08,27.3,28.07,27.2,27.87,3532100,27.3,28.07,27.2,27.87,3532100,0.0,1.0
2011-12-09,28.21,28.42,27.24,27.4,3218500,28.21,28.42,27.24,27.4,3218500,0.0,1.0
2011-12-12,27.38,27.9199,27.23,27.9199,2897500,27.38,27.9199,27.23,27.9199,2897500,0.0,1.0
2011-12-13,26.5,27.91,26.36,27.47,4029900,26.5,27.91,26.36,27.47,4029900,0.0,1.0
2011-12-14,26.66,27.11,25.9,26.37,4054600,26.66,27.11,25.9,26.37,4054600,0.0,1.0
2011-12-15,27.01,27.27,26.81,26.95,2942700,27.01,27.27,26.81,26.95,2942700,0.0,1.0
2011-12-16,26.65,27.2099,26.58,26.76,5056800,26.65,27.2099,26.58,26.76,5056800,0.0,1.0
2011-12-19,26.56,27.15,26.5,26.72,3331100,26.56,27.15,26.5,26.72,3331100,0.0,1.0
2011-12-20,27.67,27.71,26.93,26.96,3220100,27.67,27.71,26.93,26.96,3220100,0.0,1.0
2011-12-21,26.67,27.56,25.96,27.51,4376200,26.67,27.56,25.96,27.51,4376200,0.0,1.0
2011-12-22,31.63,31.95,27.5,27.5,23369900,31.63,31.95,27.5,27.5,23369900,0.0,1.0
2011-12-23,31.93,31.99,31.128,31.3399,4721500,31.93,31.99,31.128,31.3399,4721500,0.0,1.0
2011-12-27,32.21,32.56,31.85,31.85,3783200,32.21,32.56,31.85,31.85,3783200,0.0,1.0
2011-12-28,31.81,32.44,31.57,32.22,3426900,31.81,32.44,31.57,32.22,3426900,0.0,1.0
2011-12-29,32.3,32.39,31.91,32.05,2305700,32.3,32.39,31.91,32.05,2305700,0.0,1.0
2011-12-30,32.28,32.41,32.12,32.12,1930100,32.28,32.41,32.12,32.12,1930100,0.0,1.0
2012-01-03,32.93,33.2,32.77,32.97,4668400,32.93,33.2,32.77,32.97,4668400,0.0,1.0
2012-01-04,32.44,32.81,32.08,32.72,4259700,32.44,32.81,32.08,32.72,4259700,0.0,1.0
2012-01-05,32.43,32.94,32.12,32.29,5430100,32.43,32.94,32.12,32.29,5430100,0.0,1.0
2012-01-06,32.76,32.89,32.132,32.49,3597800,32.76,32.89,32.132,32.49,3597800,0.0,1.0
2012-01-09,32.61,32.78,31.57,31.86,4548500,32.61,32.78,31.57,31.86,4548500,0.0,1.0
2012-01-10,33.14,33.34,32.87,33.1,3853700,33.14,33.34,32.87,33.1,3853700,0.0,1.0
2012-01-11,34.0,34.24,33.37,33.44,4080800,34.0,34.24,33.37,33.44,4080800,0.0,1.0
2012-01-12,33.57,34.23,32.83,34.12,4292600,33.57,34.23,32.83,34.12,4292600,0.0,1.0
2012-01-13,32.22,33.0,31.82,32.91,3756100,32.22,33.0,31.82,32.91,3756100,0.0,1.0
2012-01-17,32.13,32.79,31.93,32.68,3209100,32.13,32.79,31.93,32.68,3209100,0.0,1.0
2012-01-18,32.41,32.57,31.96,32.34,2932000,32.41,32.57,31.96,32.34,2932000,0.0,1.0
2012-01-19,32.69,33.28,31.87,32.45,4509600,32.69,33.28,31.87,32.45,4509600,0.0,1.0
2012-01-20,32.04,32.65,31.485,32.59,5398200,32.04,32.65,31.485,32.59,5398200,0.0,1.0
2012-01-23,31.72,32.05,31.01,31.98,3404000,31.72,32.05,31.01,31.98,3404000,0.0,1.0
2012-01-24,31.39,31.56,31.23,31.46,3141200,31.39,31.56,31.23,31.46,3141200,0.0,1.0
2012-01-25,31.87,31.945,31.34,31.51,2319700,31.87,31.945,31.34,31.51,2319700,0.0,1.0
2012-01-26,31.43,32.585,31.23,32.04,2728600,31.43,32.585,31.23,32.04,2728600,0.0,1.0
2012-01-27,32.01,32.11,31.08,31.37,2830900,32.01,32.11,31.08,31.37,2830900,0.0,1.0
2012-01-30,32.04,32.18,31.41,31.43,2559100,32.04,32.18,31.41,31.43,2559100,0.0,1.0
2012-01-31,32.23,32.55,31.97,32.22,2858600,32.23,32.55,31.97,32.22,2858600,0.0,1.0
2012-02-01,32.01,32.5,31.45,32.19,4529800,32.01,32.5,31.45,32.19,4529800,0.0,1.0
2012-02-02,32.33,32.8299,32.13,32.34,3209400,32.33,32.8299,32.13,32.34,3209400,0.0,1.0
2012-02-03,33.64,33.7,32.74,32.81,3530000,33.64,33.7,32.74,32.81,3530000,0.0,1.0
2012-02-06,33.37,34.25,33.25,33.83,4160500,33.37,34.25,33.25,33.83,4160500,0.0,1.0
2012-02-07,33.65,33.68,33.0,33.4,2553800,33.65,33.68,33.0,33.4,2553800,0.0,1.0
2012-02-08,34.44,35.59,33.67,33.82,9486000,34.44,35.59,33.67,33.82,9486000,0.0,1.0
2012-02-09,38.06,39.14,37.47,38.92,18571000,38.06,39.14,37.47,38.92,18571000,0.0,1.0
2012-02-10,38.43,38.78,37.52,37.6,6810600,38.43,38.78,37.52,37.6,6810600,0.0,1.0
2012-02-13,38.57,38.89,37.9,38.56,3559500,38.57,38.89,37.9,38.56,3559500,0.0,1.0
2012-02-14,38.48,38.73,38.08,38.55,2538900,38.48,38.73,38.08,38.55,2538900,0.0,1.0
2012-02-15,38.06,38.858,38.02,38.61,2891500,38.06,38.858,38.02,38.61,2891500,0.0,1.0
2012-02-16,38.42,38.56,37.92,38.0,2280600,38.42,38.56,37.92,38.0,2280600,0.0,1.0
2012-02-17,37.8,38.46,37.42,38.43,2778300,37.8,38.46,37.42,38.43,2778300,0.0,1.0
2012-02-21,37.43,38.0,37.19,38.0,2404400,37.43,38.0,37.19,38.0,2404400,0.0,1.0
2012-02-22,36.61,37.39,36.46,37.05,3364700,36.61,37.39,36.46,37.05,3364700,0.0,1.0
2012-02-23,36.52,36.76,36.07,36.5401,4321500,36.52,36.76,36.07,36.5401,4321500,0.0,1.0
2012-02-24,37.21,37.42,36.56,36.78,2841000,37.21,37.42,36.56,36.78,2841000,0.0,1.0
2012-02-27,37.07,37.35,36.63,36.83,2471300,37.07,37.35,36.63,36.83,2471300,0.0,1.0
2012-02-28,36.69,37.25,36.46,37.15,2592500,36.69,37.25,36.46,37.15,2592500,0.0,1.0
2012-02-29,36.0,36.94,35.841,36.81,3675200,36.0,36.94,35.841,36.81,3675200,0.0,1.0
2012-03-01,35.9,36.26,35.87,36.2,4596700,35.9,36.26,35.87,36.2,4596700,0.0,1.0
2012-03-02,36.3,36.75,35.9,35.96,2847600,36.3,36.75,35.9,35.96,2847600,0.0,1.0
2012-03-05,35.77,36.4,35.6,36.13,2512000,35.77,36.4,35.6,36.13,2512000,0.0,1.0
2012-03-06,34.87,35.49,34.704,35.46,3280400,34.87,35.49,34.704,35.46,3280400,0.0,1.0
2012-03-07,35.55,35.8,34.88,34.96,2511700,35.55,35.8,34.88,34.96,2511700,0.0,1.0
2012-03-08,36.12,36.37,35.86,35.89,2265800,36.12,36.37,35.86,35.89,2265800,0.0,1.0
2012-03-09,36.84,36.935,36.06,36.08,2789700,36.84,36.935,36.06,36.08,2789700,0.0,1.0
2012-03-12,36.63,37.24,36.36,36.8,2072400,36.63,37.24,36.36,36.8,2072400,0.0,1.0
2012-03-13,37.47,37.48,36.56,36.82,2201700,37.47,37.48,36.56,36.82,2201700,0.0,1.0
2012-03-14,36.66,37.47,36.371,37.35,2093800,36.66,37.47,36.371,37.35,2093800,0.0,1.0
2012-03-15,37.35,37.49,36.6,36.87,2352000,37.35,37.49,36.6,36.87,2352000,0.0,1.0
2012-03-16,37.36,37.62,37.21,37.44,2709900,37.36,37.62,37.21,37.44,2709900,0.0,1.0
2012-03-19,37.04,37.5,36.66,37.29,1816900,37.04,37.5,36.66,37.29,1816900,0.0,1.0
2012-03-20,36.75,36.79,36.18,36.7,1717400,36.75,36.79,36.18,36.7,1717400,0.0,1.0
2012-03-21,36.94,37.145,36.44,36.68,2617200,36.94,37.145,36.44,36.68,2617200,0.0,1.0
2012-03-22,36.46,36.9,36.24,36.63,1952500,36.46,36.9,36.24,36.63,1952500,0.0,1.0
2012-03-23,36.62,36.65,36.09,36.55,1252700,36.62,36.65,36.09,36.55,1252700,0.0,1.0
2012-03-26,37.77,37.95,36.79,36.97,2778200,37.77,37.95,36.79,36.97,2778200,0.0,1.0
2012-03-27,37.68,37.97,37.5897,37.85,2187300,37.68,37.97,37.5897,37.85,2187300,0.0,1.0
2012-03-28,36.88,37.81,36.545,37.65,2112300,36.88,37.81,36.545,37.65,2112300,0.0,1.0
2012-03-29,36.92,36.96,36.25,36.53,1734400,36.92,36.96,36.25,36.53,1734400,0.0,1.0
2012-03-30,36.7,37.31,36.47,37.22,1525000,36.7,37.31,36.47,37.22,1525000,0.0,1.0
2012-04-02,36.73,36.81,36.06,36.43,2524700,36.73,36.81,36.06,36.43,2524700,0.0,1.0
2012-04-03,36.38,36.58,36.14,36.58,1868100,36.38,36.58,36.14,36.58,1868100,0.0,1.0
2012-04-04,36.48,37.29,36.19,36.58,3385700,36.48,37.29,36.19,36.58,3385700,0.0,1.0
2012-04-05,36.33,36.73,36.065,36.27,1990200,36.33,36.73,36.065,36.27,1990200,0.0,1.0
2012-04-09,35.69,35.88,35.31,35.74,1978700,35.69,35.88,35.31,35.74,1978700,0.0,1.0
2012-04-10,35.12,36.01,35.07,35.58,2587600,35.12,36.01,35.07,35.58,2587600,0.0,1.0
2012-04-11,35.98,36.28,35.25,35.25,1912000,35.98,36.28,35.25,35.25,1912000,0.0,1.0
2012-04-12,36.54,36.66,35.98,36.02,1681700,36.54,36.66,35.98,36.02,1681700,0.0,1.0
2012-04-13,36.76,36.79,36.1,36.36,2237700,36.76,36.79,36.1,36.36,2237700,0.0,1.0
2012-04-16,36.73,37.0,36.3,36.95,2086100,36.73,37.0,36.3,36.95,2086100,0.0,1.0
2012-04-17,37.63,37.82,37.08,37.19,2278900,37.63,37.82,37.08,37.19,2278900,0.0,1.0
2012-04-18,38.41,38.64,37.66,37.66,3790600,38.41,38.64,37.66,37.66,3790600,0.0,1.0
2012-04-19,37.86,38.91,37.74,38.49,3076400,37.86,38.91,37.74,38.49,3076400,0.0,1.0
2012-04-20,37.4,38.09,37.33,37.87,2488700,37.4,38.09,37.33,37.87,2488700,0.0,1.0
2012-04-23,38.1,38.37,36.9,37.1,3551900,38.1,38.37,36.9,37.1,3551900,0.0,1.0
2012-04-24,37.74,38.24,37.42,38.14,2567300,37.74,38.24,37.42,38.14,2567300,0.0,1.0
2012-04-25,38.75,39.09,37.605,38.03,6849400,38.75,39.09,37.605,38.03,6849400,0.0,1.0
2012-04-26,33.15,36.6,32.95,36.4,17405500,33.15,36.6,32.95,36.4,17405500,0.0,1.0
2012-04-27,33.18,34.29,32.95,33.17,9294100,33.18,34.29,32.95,33.17,9294100,0.0,1.0
2012-04-30,32.59,33.05,32.2,32.86,5624400,32.59,33.05,32.2,32.86,5624400,0.0,1.0
2012-05-01,33.61,34.48,33.2,33.45,6029800,33.61,34.48,33.2,33.45,6029800,0.0,1.0
2012-05-02,34.09,34.15,33.22,33.41,4104300,34.09,34.15,33.22,33.41,4104300,0.0,1.0
2012-05-03,33.28,34.07,32.9455,34.07,3221300,33.28,34.07,32.9455,34.07,3221300,0.0,1.0
2012-05-04,32.56,33.03,32.37,32.97,3810700,32.56,33.03,32.37,32.97,3810700,0.0,1.0
2012-05-07,32.28,32.4,32.06,32.38,2700000,32.28,32.4,32.06,32.38,2700000,0.0,1.0
2012-05-08,32.28,32.33,30.95,32.07,4556700,32.28,32.33,30.95,32.07,4556700,0.0,1.0
2012-05-09,31.93,32.03,31.19,31.75,3190700,31.93,32.03,31.19,31.75,3190700,0.0,1.0
2012-05-10,31.37,32.348,31.18,32.19,3600000,31.37,32.348,31.18,32.19,3600000,0.0,1.0
2012-05-11,31.17,31.75,31.07,31.31,2670900,31.17,31.75,31.07,31.31,2670900,0.0,1.0
2012-05-14,29.66,30.8,29.62,30.75,5456300,29.66,30.8,29.62,30.75,5456300,0.0,1.0
2012-05-15,30.19,30.9,29.88,30.14,5644400,30.19,30.9,29.88,30.14,5644400,0.0,1.0
2012-05-16,29.17,30.79,29.14,30.73,5193200,29.17,30.79,29.14,30.73,5193200,0.0,1.0
2012-05-17,29.29,29.65,28.65,29.25,5610300,29.29,29.65,28.65,29.25,5610300,0.0,1.0
2012-05-18,28.45,29.41,28.38,29.35,4036000,28.45,29.41,28.38,29.35,4036000,0.0,1.0
2012-05-21,29.3,29.58,28.12,28.45,3000500,29.3,29.58,28.12,28.45,3000500,0.0,1.0
2012-05-22,29.18,29.63,28.92,29.28,2276500,29.18,29.63,28.92,29.28,2276500,0.0,1.0
2012-05-23,29.68,29.8,28.22,28.76,2185100,29.68,29.8,28.22,28.76,2185100,0.0,1.0
2012-05-24,29.4,30.25,29.085,30.0,2016800,29.4,30.25,29.085,30.0,2016800,0.0,1.0
2012-05-25,29.31,29.73,29.215,29.29,1526600,29.31,29.73,29.215,29.29,1526600,0.0,1.0
2012-05-29,29.98,30.01,29.47,29.51,1946000,29.98,30.01,29.47,29.51,1946000,0.0,1.0
2012-05-30,29.21,29.99,29.11,29.75,2880000,29.21,29.99,29.11,29.75,2880000,0.0,1.0
2012-05-31,29.34,29.44,28.5825,29.29,2506600,29.34,29.44,28.5825,29.29,2506600,0.0,1.0
2012-06-01,28.2,28.76,28.106,28.6,2712200,28.2,28.76,28.106,28.6,2712200,0.0,1.0
2012-06-04,28.36,28.73,28.02,28.16,2810600,28.36,28.73,28.02,28.16,2810600,0.0,1.0
2012-06-05,27.44,27.57,25.9,26.82,13322800,27.44,27.57,25.9,26.82,13322800,0.0,1.0
2012-06-06,28.99,29.03,27.68,27.71,4233400,28.99,29.03,27.68,27.71,4233400,0.0,1.0
2012-06-07,29.07,29.97,28.99,29.7,3112200,29.07,29.97,28.99,29.7,3112200,0.0,1.0
2012-06-08,30.12,30.21,28.78,29.0,3993200,30.12,30.21,28.78,29.0,3993200,0.0,1.0
2012-06-11,29.75,30.48,29.63,30.44,3539600,29.75,30.48,29.63,30.44,3539600,0.0,1.0
2012-06-12,30.26,30.31,29.44,29.88,4144400,30.26,30.31,29.44,29.88,4144400,0.0,1.0
2012-06-13,29.56,30.32,29.33,30.15,3460400,29.56,30.32,29.33,30.15,3460400,0.0,1.0
2012-06-14,29.95,30.24,29.55,29.57,2526400,29.95,30.24,29.55,29.57,2526400,0.0,1.0
2012-06-15,31.14,31.21,29.88,29.96,4220300,31.14,31.21,29.88,29.96,4220300,0.0,1.0
2012-06-18,31.33,31.675,30.75,31.01,3139100,31.33,31.675,30.75,31.01,3139100,0.0,1.0
2012-06-19,31.87,32.0,31.26,31.48,2217600,31.87,32.0,31.26,31.48,2217600,0.0,1.0
2012-06-20,31.69,31.94,31.33,31.9,1555600,31.69,31.94,31.33,31.9,1555600,0.0,1.0
2012-06-21,30.27,31.72,30.24,31.68,3056500,30.27,31.72,30.24,31.68,3056500,0.0,1.0
2012-06-22,30.81,30.9,30.36,30.42,2268200,30.81,30.9,30.36,30.42,2268200,0.0,1.0
2012-06-25,30.08,30.48,29.88,30.4,1387900,30.08,30.48,29.88,30.4,1387900,0.0,1.0
2012-06-26,30.39,30.62,30.06,30.19,1399800,30.39,30.62,30.06,30.19,1399800,0.0,1.0
2012-06-27,30.65,30.82,30.3,30.58,1188300,30.65,30.82,30.3,30.58,1188300,0.0,1.0
2012-06-28,30.43,30.675,29.97,30.32,1597800,30.43,30.675,29.97,30.32,1597800,0.0,1.0
2012-06-29,31.75,31.75,31.03,31.1,1949900,31.75,31.75,31.03,31.1,1949900,0.0,1.0
2012-07-02,31.54,32.215,31.28,31.86,2194000,31.54,32.215,31.28,31.86,2194000,0.0,1.0
2012-07-03,32.16,32.25,31.51,31.54,878800,32.16,32.25,31.51,31.54,878800,0.0,1.0
2012-07-05,32.22,32.55,32.0,32.14,1663000,32.22,32.55,32.0,32.14,1663000,0.0,1.0
2012-07-06,31.28,32.16,30.915,32.0,2574900,31.28,32.16,30.915,32.0,2574900,0.0,1.0
2012-07-09,29.99,31.4,29.96,31.35,3091700,29.99,31.4,29.96,31.35,3091700,0.0,1.0
2012-07-10,29.71,30.33,29.37,30.28,2835200,29.71,30.33,29.37,30.28,2835200,0.0,1.0
2012-07-11,29.37,30.31,28.99,29.68,3619400,29.37,30.31,28.99,29.68,3619400,0.0,1.0
2012-07-12,29.41,29.6,28.57,28.96,2406900,29.41,29.6,28.57,28.96,2406900,0.0,1.0
2012-07-13,30.08,30.21,29.402,29.45,1881900,30.08,30.21,29.402,29.45,1881900,0.0,1.0
2012-07-16,30.01,30.34,29.64,29.93,1611100,30.01,30.34,29.64,29.93,1611100,0.0,1.0
2012-07-17,30.23,30.35,29.46,30.14,1892200,30.23,30.35,29.46,30.14,1892200,0.0,1.0
2012-07-18,29.92,30.66,29.69,30.13,5520100,29.92,30.66,29.69,30.13,5520100,0.0,1.0
2012-07-19,30.49,30.75,29.94,30.0,3633600,30.49,30.75,29.94,30.0,3633600,0.0,1.0
2012-07-20,29.91,30.44,29.655,30.36,2844400,29.91,30.44,29.655,30.36,2844400,0.0,1.0
2012-07-23,28.66,29.24,28.03,29.24,4502000,28.66,29.24,28.03,29.24,4502000,0.0,1.0
2012-07-24,28.385,29.09,28.115,28.96,2928000,28.385,29.09,28.115,28.96,2928000,0.0,1.0
2012-07-25,28.25,28.84,27.86,28.66,5121600,28.25,28.84,27.86,28.66,5121600,0.0,1.0
2012-07-26,35.04,35.2,32.93,33.45,13757900,35.04,35.2,32.93,33.45,13757900,0.0,1.0
2012-07-27,35.86,36.07,34.47,35.06,6250400,35.86,36.07,34.47,35.06,6250400,0.0,1.0
2012-07-30,35.82,36.125,35.4,36.02,3259300,35.82,36.125,35.4,36.02,3259300,0.0,1.0
2012-07-31,35.18,35.9,35.12,35.55,3711200,35.18,35.9,35.12,35.55,3711200,0.0,1.0
2012-08-01,35.13,35.54,34.99,35.42,2452200,35.13,35.54,34.99,35.42,2452200,0.0,1.0
2012-08-02,34.69,35.41,34.28,34.77,3019200,34.69,35.41,34.28,34.77,3019200,0.0,1.0
2012-08-03,35.48,35.63,35.05,35.47,1994500,35.48,35.63,35.05,35.47,1994500,0.0,1.0
2012-08-06,35.82,36.145,35.45,35.65,2657400,35.82,36.145,35.45,35.65,2657400,0.0,1.0
2012-08-07,36.34,36.4199,35.85,35.85,2765900,36.34,36.4199,35.85,35.85,2765900,0.0,1.0
2012-08-08,36.18,36.38,35.66,36.2,2201800,36.18,36.38,35.66,36.2,2201800,0.0,1.0
2012-08-09,36.21,36.41,35.97,36.28,1396900,36.21,36.41,35.97,36.28,1396900,0.0,1.0
2012-08-10,35.97,36.22,35.67,36.0,1618400,35.97,36.22,35.67,36.0,1618400,0.0,1.0
2012-08-13,35.74,35.93,35.46,35.85,1750500,35.74,35.93,35.46,35.85,1750500,0.0,1.0
2012-08-14,35.44,35.95,35.0199,35.87,2191200,35.44,35.95,35.0199,35.87,2191200,0.0,1.0
2012-08-15,36.8,37.385,35.5,35.5,5079100,36.8,37.385,35.5,35.5,5079100,0.0,1.0
2012-08-16,37.81,37.94,36.55,37.13,4657100,37.81,37.94,36.55,37.13,4657100,0.0,1.0
2012-08-17,37.55,37.89,37.33,37.75,2549600,37.55,37.89,37.33,37.75,2549600,0.0,1.0
2012-08-20,37.05,37.59,36.79,37.53,2664800,37.05,37.59,36.79,37.53,2664800,0.0,1.0
2012-08-21,37.43,37.72,37.24,37.31,2416800,37.43,37.72,37.24,37.31,2416800,0.0,1.0
2012-08-22,37.96,38.02,37.1,37.2,2477300,37.96,38.02,37.1,37.2,2477300,0.0,1.0
2012-08-23,37.13,37.72,36.77,37.64,1900000,37.13,37.72,36.77,37.64,1900000,0.0,1.0
2012-08-24,37.1,37.425,36.89,37.03,1884800,37.1,37.425,36.89,37.03,1884800,0.0,1.0
2012-08-27,37.24,37.37,36.94,37.25,1456800,37.24,37.37,36.94,37.25,1456800,0.0,1.0
2012-08-28,37.31,37.61,36.79,37.04,1523500,37.31,37.61,36.79,37.04,1523500,0.0,1.0
2012-08-29,37.68,37.8,37.31,37.46,1852500,37.68,37.8,37.31,37.46,1852500,0.0,1.0
2012-08-30,37.31,37.51,37.025,37.43,1724300,37.31,37.51,37.025,37.43,1724300,0.0,1.0
2012-08-31,37.51,37.87,36.93,37.58,2138900,37.51,37.87,36.93,37.58,2138900,0.0,1.0
2012-09-04,37.67,37.9,37.27,37.36,1774800,37.67,37.9,37.27,37.36,1774800,0.0,1.0
2012-09-05,37.71,38.35,37.39,37.75,2241300,37.71,38.35,37.39,37.75,2241300,0.0,1.0
2012-09-06,39.208,39.37,38.0,38.02,3527500,39.208,39.37,38.0,38.02,3527500,0.0,1.0
2012-09-07,38.73,39.46,38.56,39.04,1871200,38.73,39.46,38.56,39.04,1871200,0.0,1.0
2012-09-10,38.485,38.78,38.02,38.6,2025900,38.485,38.78,38.02,38.6,2025900,0.0,1.0
2012-09-11,38.12,38.83,38.09,38.49,3293400,38.12,38.83,38.09,38.49,3293400,0.0,1.0
2012-09-12,37.89,38.34,37.62,38.34,4265800,37.89,38.34,37.62,38.34,4265800,0.0,1.0
2012-09-13,38.175,38.43,37.7,37.92,3667700,38.175,38.43,37.7,37.92,3667700,0.0,1.0
2012-09-14,39.03,39.67,38.2,38.2,3446200,39.03,39.67,38.2,38.2,3446200,0.0,1.0
2012-09-17,38.84,39.08,38.57,38.96,2108900,38.84,39.08,38.57,38.96,2108900,0.0,1.0
2012-09-18,38.65,38.9,38.2,38.69,1671300,38.65,38.9,38.2,38.69,1671300,0.0,1.0
2012-09-19,38.96,39.12,38.5202,38.6,1532600,38.96,39.12,38.5202,38.6,1532600,0.0,1.0
2012-09-20,38.68,38.9,38.32,38.82,1377500,38.68,38.9,38.32,38.82,1377500,0.0,1.0
2012-09-21,38.81,39.2,38.77,38.85,2120500,38.81,39.2,38.77,38.85,2120500,0.0,1.0
2012-09-24,38.36,38.6299,38.01,38.42,1312300,38.36,38.6299,38.01,38.42,1312300,0.0,1.0
2012-09-25,38.455,39.47,38.41,38.62,3150700,38.455,39.47,38.41,38.62,3150700,0.0,1.0
2012-09-26,37.925,38.71,37.52,38.51,1978900,37.925,38.71,37.52,38.51,1978900,0.0,1.0
2012-09-27,38.49,38.95,38.31,38.34,3406800,38.49,38.95,38.31,38.34,3406800,0.0,1.0
2012-09-28,38.26,38.42,37.78,38.3,1776900,38.26,38.42,37.78,38.3,1776900,0.0,1.0
2012-10-01,38.205,38.95,37.9,38.45,1871900,38.205,38.95,37.9,38.45,1871900,0.0,1.0
2012-10-02,38.43,38.79,38.11,38.45,2056000,38.43,38.79,38.11,38.45,2056000,0.0,1.0
2012-10-03,39.04,39.11,38.26,38.5,2192200,39.04,39.11,38.26,38.5,2192200,0.0,1.0
2012-10-04,39.425,39.5,38.76,39.06,2106300,39.425,39.5,38.76,39.06,2106300,0.0,1.0
2012-10-05,39.41,39.94,39.241,39.5,2595800,39.41,39.94,39.241,39.5,2595800,0.0,1.0
2012-10-08,39.6,40.32,39.05,39.31,2818500,39.6,40.32,39.05,39.31,2818500,0.0,1.0
2012-10-09,38.36,39.45,38.16,39.45,1964100,38.36,39.45,38.16,39.45,1964100,0.0,1.0
2012-10-10,37.83,38.53,37.61,38.21,1637800,37.83,38.53,37.61,38.21,1637800,0.0,1.0
2012-10-11,37.89,38.59,37.79,38.27,1761200,37.89,38.59,37.79,38.27,1761200,0.0,1.0
2012-10-12,37.58,38.42,37.58,37.99,1197000,37.58,38.42,37.58,37.99,1197000,0.0,1.0
2012-10-15,37.9,37.96,37.24,37.69,1439400,37.9,37.96,37.24,37.69,1439400,0.0,1.0
2012-10-16,38.73,38.95,37.95,38.03,1445400,38.73,38.95,37.95,38.03,1445400,0.0,1.0
2012-10-17,37.9804,38.82,37.93,38.64,1593800,37.9804,38.82,37.93,38.64,1593800,0.0,1.0
2012-10-18,37.28,37.99,37.08,37.9,2008800,37.28,37.99,37.08,37.9,2008800,0.0,1.0
2012-10-19,36.37,37.39,36.02,37.23,3062900,36.37,37.39,36.02,37.23,3062900,0.0,1.0
2012-10-22,36.57,36.6482,36.03,36.25,1812600,36.57,36.6482,36.03,36.25,1812600,0.0,1.0
2012-10-23,36.49,36.77,35.8,36.0,2083600,36.49,36.77,35.8,36.0,2083600,0.0,1.0
2012-10-24,36.11,37.0,35.77,36.88,5311100,36.11,37.0,35.77,36.88,5311100,0.0,1.0
2012-10-25,38.54,40.08,38.1,39.75,8543200,38.54,40.08,38.1,39.75,8543200,0.0,1.0
2012-10-26,38.39,39.3099,37.93,38.49,2952900,38.39,39.3099,37.93,38.49,2952900,0.0,1.0
2012-10-31,37.99,39.07,37.56,39.07,2638600,37.99,39.07,37.56,39.07,2638600,0.0,1.0
2012-11-01,38.57,38.66,37.79,37.95,1652200,38.57,38.66,37.79,37.95,1652200,0.0,1.0
2012-11-02,38.28,38.86,38.15,38.76,2610900,38.28,38.86,38.15,38.76,2610900,0.0,1.0
2012-11-05,38.96,39.0,38.1,38.27,1594200,38.96,39.0,38.1,38.27,1594200,0.0,1.0
2012-11-06,38.8711,39.26,38.78,39.0,2177500,38.8711,39.26,38.78,39.0,2177500,0.0,1.0
2012-11-07,37.57,38.67,37.39,38.46,2690400,37.57,38.67,37.39,38.46,2690400,0.0,1.0
2012-11-08,37.07,37.9,37.0,37.7,1616900,37.07,37.9,37.0,37.7,1616900,0.0,1.0
2012-11-09,36.4,37.12,36.16,36.96,2882800,36.4,37.12,36.16,36.96,2882800,0.0,1.0
2012-11-12,36.57,36.786,36.03,36.56,1384200,36.57,36.786,36.03,36.56,1384200,0.0,1.0
2012-11-13,36.31,36.89,36.11,36.28,1483000,36.31,36.89,36.11,36.28,1483000,0.0,1.0
2012-11-14,35.38,36.61,35.27,36.5,1932600,35.38,36.61,35.27,36.5,1932600,0.0,1.0
2012-11-15,36.23,36.59,35.07,35.41,4910300,36.23,36.59,35.07,35.41,4910300,0.0,1.0
2012-11-16,36.1,36.57,35.52,36.24,2172800,36.1,36.57,35.52,36.24,2172800,0.0,1.0
2012-11-19,35.87,36.68,35.83,36.68,2051200,35.87,36.68,35.83,36.68,2051200,0.0,1.0
2012-11-20,35.63,36.62,35.51,35.84,2786600,35.63,36.62,35.51,35.84,2786600,0.0,1.0
2012-11-21,35.83,36.155,35.59,35.78,1426800,35.83,36.155,35.59,35.78,1426800,0.0,1.0
2012-11-23,35.97,36.2,35.75,36.07,885800,35.97,36.2,35.75,36.07,885800,0.0,1.0
2012-11-26,35.73,36.46,35.5,35.94,1950400,35.73,36.46,35.5,35.94,1950400,0.0,1.0
2012-11-27,34.57,35.79,34.09,35.78,4867100,34.57,35.79,34.09,35.78,4867100,0.0,1.0
2012-11-28,35.88,35.96,34.74,34.8,3804100,35.88,35.96,34.74,34.8,3804100,0.0,1.0
2012-11-29,36.24,36.45,35.68,36.05,2108500,36.24,36.45,35.68,36.05,2108500,0.0,1.0
2012-11-30,36.62,36.71,36.02,36.26,2546500,36.62,36.71,36.02,36.26,2546500,0.0,1.0
2012-12-03,36.1,36.75,35.775,36.73,2574900,36.1,36.75,35.775,36.73,2574900,0.0,1.0
2012-12-04,36.0,36.27,35.6536,36.18,1547400,36.0,36.27,35.6536,36.18,1547400,0.0,1.0
2012-12-05,35.5,36.0,35.02,35.97,2413300,35.5,36.0,35.02,35.97,2413300,0.0,1.0
2012-12-06,39.06,39.43,37.82,37.87,7575700,39.06,39.43,37.82,37.87,7575700,0.0,1.0
2012-12-07,38.82,39.2,38.5,38.94,3205800,38.82,39.2,38.5,38.94,3205800,0.0,1.0
2012-12-10,39.2,39.37,38.6,38.73,2481700,39.2,39.37,38.6,38.73,2481700,0.0,1.0
2012-12-11,39.6,39.82,38.87,39.42,2888700,39.6,39.82,38.87,39.42,2888700,0.0,1.0
2012-12-12,39.97,40.61,39.51,39.52,4205700,39.97,40.61,39.51,39.52,4205700,0.0,1.0
2012-12-13,39.09,40.27,39.01,39.82,2206200,39.09,40.27,39.01,39.82,2206200,0.0,1.0
2012-12-14,38.96,39.51,38.66,39.0,2244900,38.96,39.51,38.66,39.0,2244900,0.0,1.0
2012-12-17,39.46,39.715,38.51,39.02,2777200,39.46,39.715,38.51,39.02,2777200,0.0,1.0
2012-12-18,40.94,41.11,39.46,39.53,4522200,40.94,41.11,39.46,39.53,4522200,0.0,1.0
2012-12-19,41.41,41.6602,40.92,41.15,4074000,41.41,41.6602,40.92,41.15,4074000,0.0,1.0
2012-12-20,41.86,41.885,40.82,41.36,2485400,41.86,41.885,40.82,41.36,2485400,0.0,1.0
2012-12-21,41.76,41.78,40.28,40.79,3003100,41.76,41.78,40.28,40.79,3003100,0.0,1.0
2012-12-24,41.39,41.72,41.17,41.61,625300,41.39,41.72,41.17,41.61,625300,0.0,1.0
2012-12-26,41.25,41.67,41.01,41.34,1573300,41.25,41.67,41.01,41.34,1573300,0.0,1.0
2012-12-27,41.03,41.56,40.27,41.34,2467100,41.03,41.56,40.27,41.34,2467100,0.0,1.0
2012-12-28,40.4,41.0,40.36,40.8,1633600,40.4,41.0,40.36,40.8,1633600,0.0,1.0
2012-12-31,40.91,41.01,40.05,40.31,2065400,40.91,41.01,40.05,40.31,2065400,0.0,1.0
2013-01-02,42.16,42.525,41.8,41.86,2468800,42.16,42.525,41.8,41.86,2468800,0.0,1.0
2013-01-03,40.95,41.99,40.83,41.89,2091900,40.95,41.99,40.83,41.89,2091900,0.0,1.0
2013-01-04,40.43,40.6499,39.95,40.48,2244300,40.43,40.6499,39.95,40.48,2244300,0.0,1.0
2013-01-07,40.77,40.94,40.2185,40.23,2653000,40.77,40.94,40.2185,40.23,2653000,0.0,1.0
2013-01-08,40.14,40.91,39.86,40.88,2885000,40.14,40.91,39.86,40.88,2885000,0.0,1.0
2013-01-09,39.7,40.3715,39.4775,40.34,2991900,39.7,40.3715,39.4775,40.34,2991900,0.0,1.0
2013-01-10,39.5,39.98,39.221,39.98,3078500,39.5,39.98,39.221,39.98,3078500,0.0,1.0
2013-01-11,39.59,39.7,39.11,39.64,1825200,39.59,39.7,39.11,39.64,1825200,0.0,1.0
2013-01-14,39.995,40.08,39.3,39.49,1734900,39.995,40.08,39.3,39.49,1734900,0.0,1.0
2013-01-15,39.66,39.76,39.03,39.67,1633700,39.66,39.76,39.03,39.67,1633700,0.0,1.0
2013-01-16,39.37,39.5625,39.0,39.34,1781400,39.37,39.5625,39.0,39.34,1781400,0.0,1.0
2013-01-17,39.75,39.86,39.47,39.64,2147400,39.75,39.86,39.47,39.64,2147400,0.0,1.0
2013-01-18,39.96,39.97,39.5,39.73,1549600,39.96,39.97,39.5,39.73,1549600,0.0,1.0
2013-01-22,39.93,40.52,39.48,40.0,2802700,39.93,40.52,39.48,40.0,2802700,0.0,1.0
2013-01-23,40.06,40.48,39.73,40.18,2116800,40.06,40.48,39.73,40.18,2116800,0.0,1.0
2013-01-24,40.55,40.838,40.05,40.12,2333200,40.55,40.838,40.05,40.12,2333200,0.0,1.0
2013-01-25,41.15,41.49,40.69,40.8,2563700,41.15,41.49,40.69,40.8,2563700,0.0,1.0
2013-01-28,40.69,41.39,40.3,41.27,2039600,40.69,41.39,40.3,41.27,2039600,0.0,1.0
2013-01-29,40.18,40.71,39.72,40.5,1927000,40.18,40.71,39.72,40.5,1927000,0.0,1.0
2013-01-30,40.4,40.69,40.17,40.25,1270600,40.4,40.69,40.17,40.25,1270600,0.0,1.0
2013-01-31,40.71,40.9,40.26,40.26,1335900,40.71,40.9,40.26,40.26,1335900,0.0,1.0
2013-02-01,41.81,41.995,40.89,40.92,2836000,41.81,41.995,40.89,40.92,2836000,0.0,1.0
2013-02-04,41.36,41.87,41.09,41.57,3389400,41.36,41.87,41.09,41.57,3389400,0.0,1.0
2013-02-05,41.05,41.49,41.02,41.46,2141900,41.05,41.49,41.02,41.46,2141900,0.0,1.0
2013-02-06,41.58,42.0,41.16,41.16,5905000,41.58,42.0,41.16,41.16,5905000,0.0,1.0
2013-02-07,35.26,35.49,33.55,33.8,27195100,35.26,35.49,33.55,33.8,27195100,0.0,1.0
2013-02-08,35.42,35.58,34.78,35.5,7051500,35.42,35.58,34.78,35.5,7051500,0.0,1.0
2013-02-11,35.31,35.64,34.9,35.56,7253000,35.31,35.64,34.9,35.56,7253000,0.0,1.0
2013-02-12,36.74,36.91,35.0836,35.36,9682900,36.74,36.91,35.0836,35.36,9682900,0.0,1.0
2013-02-13,37.31,37.44,36.0801,36.82,6339400,37.31,37.44,36.0801,36.82,6339400,0.0,1.0
2013-02-14,37.87,37.93,36.63,37.26,5146400,37.87,37.93,36.63,37.26,5146400,0.0,1.0
2013-02-15,38.49,39.0,37.83,37.83,6736900,38.49,39.0,37.83,37.83,6736900,0.0,1.0
2013-02-19,38.58,38.81,38.07,38.44,3906300,38.58,38.81,38.07,38.44,3906300,0.0,1.0
2013-02-20,37.4,38.76,37.37,38.62,4099700,37.4,38.76,37.37,38.62,4099700,0.0,1.0
2013-02-21,37.07,37.53,36.47,37.3,2987600,37.07,37.53,36.47,37.3,2987600,0.0,1.0
2013-02-22,36.27,37.41,36.0,37.17,5544700,36.27,37.41,36.0,37.17,5544700,0.0,1.0
2013-02-25,36.31,37.3,36.31,37.18,4466700,36.31,37.3,36.31,37.18,4466700,0.0,1.0
2013-02-26,36.36,36.73,36.0,36.36,2212500,36.36,36.73,36.0,36.36,2212500,0.0,1.0
2013-02-27,36.58,36.775,36.05,36.36,2411600,36.58,36.775,36.05,36.36,2411600,0.0,1.0
2013-02-28,36.96,37.19,36.6,36.6,2756900,36.96,37.19,36.6,36.6,2756900,0.0,1.0
2013-03-01,36.65,36.83,36.149,36.7,2846400,36.65,36.83,36.149,36.7,2846400,0.0,1.0
2013-03-04,37.4,37.74,36.5601,36.64,2814800,37.4,37.74,36.5601,36.64,2814800,0.0,1.0
2013-03-05,37.49,37.9,37.145,37.48,2169700,37.49,37.9,37.145,37.48,2169700,0.0,1.0
2013-03-06,37.53,38.19,37.3,37.54,2882600,37.53,38.19,37.3,37.54,2882600,0.0,1.0
2013-03-07,37.28,37.75,37.05,37.7,3385700,37.28,37.75,37.05,37.7,3385700,0.0,1.0
2013-03-08,37.24,37.55,37.0,37.38,2655200,37.24,37.55,37.0,37.38,2655200,0.0,1.0
2013-03-11,35.6,37.49,34.94,37.22,13469900,35.6,37.49,34.94,37.22,13469900,0.0,1.0
2013-03-12,34.77,35.54,34.55,35.48,8246200,34.77,35.54,34.55,35.48,8246200,0.0,1.0
2013-03-13,34.66,34.92,34.3,34.89,4262500,34.66,34.92,34.3,34.89,4262500,0.0,1.0
2013-03-14,34.66,35.085,34.445,34.75,3524600,34.66,35.085,34.445,34.75,3524600,0.0,1.0
2013-03-15,34.69,35.41,34.54,35.35,6118400,34.69,35.41,34.54,35.35,6118400,0.0,1.0
2013-03-18,34.55,35.03,34.26,34.3,3929900,34.55,35.03,34.26,34.3,3929900,0.0,1.0
2013-03-19,34.67,35.07,34.26,34.55,4511000,34.67,35.07,34.26,34.55,4511000,0.0,1.0
2013-03-20,35.45,35.6,34.81,35.09,4430200,35.45,35.6,34.81,35.09,4430200,0.0,1.0
2013-03-21,35.01,35.51,34.866,35.06,2368700,35.01,35.51,34.866,35.06,2368700,0.0,1.0
2013-03-22,34.78,35.28,34.685,35.2,2174300,34.78,35.28,34.685,35.2,2174300,0.0,1.0
2013-03-25,34.4,34.9883,34.35,34.79,3285500,34.4,34.9883,34.35,34.79,3285500,0.0,1.0
2013-03-26,35.08,35.15,34.54,34.61,2589500,35.08,35.15,34.54,34.61,2589500,0.0,1.0
2013-03-27,35.16,35.21,34.56,34.98,1497000,35.16,35.21,34.56,34.98,1497000,0.0,1.0
2013-03-28,35.32,35.34,34.85,35.07,1904100,35.32,35.34,34.85,35.07,1904100,0.0,1.0
2013-04-01,34.9,35.41,34.81,35.37,2191500,34.9,35.41,34.81,35.37,2191500,0.0,1.0
2013-04-02,34.84,35.35,34.79,35.04,2087900,34.84,35.35,34.79,35.04,2087900,0.0,1.0
2013-04-03,34.78,35.15,34.68,34.9,2529700,34.78,35.15,34.68,34.9,2529700,0.0,1.0
2013-04-04,34.06,34.84,34.03,34.64,4128600,34.06,34.84,34.03,34.64,4128600,0.0,1.0
2013-04-05,34.18,34.58,33.46,33.65,4049700,34.18,34.58,33.46,33.65,4049700,0.0,1.0
2013-04-08,34.49,34.52,33.92,34.28,2194700,34.49,34.52,33.92,34.28,2194700,0.0,1.0
2013-04-09,34.67,34.79,34.36,34.48,3217400,34.67,34.79,34.36,34.48,3217400,0.0,1.0
2013-04-10,36.04,36.165,34.81,34.83,4245100,36.04,36.165,34.81,34.83,4245100,0.0,1.0
2013-04-11,35.79,36.14,35.59,36.0,2445200,35.79,36.14,35.59,36.0,2445200,0.0,1.0
2013-04-12,35.41,35.89,35.21,35.71,2230500,35.41,35.89,35.21,35.71,2230500,0.0,1.0
2013-04-15,34.44,35.3099,34.29,35.14,2602400,34.44,35.3099,34.29,35.14,2602400,0.0,1.0
2013-04-16,34.79,35.01,34.56,34.74,2798700,34.79,35.01,34.56,34.74,2798700,0.0,1.0
2013-04-17,34.18,34.966,33.86,34.46,2850400,34.18,34.966,33.86,34.46,2850400,0.0,1.0
2013-04-18,33.74,34.22,33.27,34.13,4051200,33.74,34.22,33.27,34.13,4051200,0.0,1.0
2013-04-19,33.55,33.7,33.36,33.6,2938800,33.55,33.7,33.36,33.6,2938800,0.0,1.0
2013-04-22,34.28,34.73,32.635,32.72,3797400,34.28,34.73,32.635,32.72,3797400,0.0,1.0
2013-04-23,35.47,35.6,34.54,34.57,3354700,35.47,35.6,34.54,34.57,3354700,0.0,1.0
2013-04-24,36.091,36.36,35.15,35.39,7071700,36.091,36.36,35.15,35.39,7071700,0.0,1.0
2013-04-25,42.482,43.68,41.81,42.25,16795800,42.482,43.68,41.81,42.25,16795800,0.0,1.0
2013-04-26,42.61,42.85,41.63,42.28,5641900,42.61,42.85,41.63,42.28,5641900,0.0,1.0
2013-04-29,43.03,43.225,42.26,42.48,3296100,43.03,43.225,42.26,42.48,3296100,0.0,1.0
2013-04-30,43.91,44.21,42.992,43.09,3887000,43.91,44.21,42.992,43.09,3887000,0.0,1.0
2013-05-01,43.64,44.15,43.47,43.8699,2015600,43.64,44.15,43.47,43.8699,2015600,0.0,1.0
2013-05-02,44.32,44.47,43.52,43.52,1968000,44.32,44.47,43.52,43.52,1968000,0.0,1.0
2013-05-03,45.27,45.71,44.5,44.79,2442400,45.27,45.71,44.5,44.79,2442400,0.0,1.0
2013-05-06,45.06,45.48,44.75,45.29,1709900,45.06,45.48,44.75,45.29,1709900,0.0,1.0
2013-05-07,45.15,45.82,44.88,45.31,1514600,45.15,45.82,44.88,45.31,1514600,0.0,1.0
2013-05-08,45.29,45.44,44.75,44.83,2051700,45.29,45.44,44.75,44.83,2051700,0.0,1.0
2013-05-09,45.61,45.85,45.01,45.28,2219800,45.61,45.85,45.01,45.28,2219800,0.0,1.0
2013-05-10,46.7,46.88,45.47,45.86,2711800,46.7,46.88,45.47,45.86,2711800,0.0,1.0
2013-05-13,46.71,47.53,46.15,46.41,2610200,46.71,47.53,46.15,46.41,2610200,0.0,1.0
2013-05-14,46.9,47.07,46.5,46.65,1474700,46.9,47.07,46.5,46.65,1474700,0.0,1.0
2013-05-15,48.03,48.44,46.42,46.61,2880200,48.03,48.44,46.42,46.61,2880200,0.0,1.0
2013-05-16,46.93,48.47,46.72,48.0,3003600,46.93,48.47,46.72,48.0,3003600,0.0,1.0
2013-05-17,47.49,47.75,47.08,47.45,2257700,47.49,47.75,47.08,47.45,2257700,0.0,1.0
2013-05-20,47.89,48.225,47.4,47.49,1728900,47.89,48.225,47.4,47.49,1728900,0.0,1.0
2013-05-21,47.28,47.99,47.06,47.85,1957200,47.28,47.99,47.06,47.85,1957200,0.0,1.0
2013-05-22,46.12,47.83,45.87,47.42,2980500,46.12,47.83,45.87,47.42,2980500,0.0,1.0
2013-05-23,46.35,46.58,45.72,45.94,1818300,46.35,46.58,45.72,45.94,1818300,0.0,1.0
2013-05-24,46.04,46.14,45.45,45.93,1203100,46.04,46.14,45.45,45.93,1203100,0.0,1.0
2013-05-28,46.56,46.98,46.18,46.52,1979700,46.56,46.98,46.18,46.52,1979700,0.0,1.0
2013-05-29,46.36,46.89,46.05,46.365,2593600,46.36,46.89,46.05,46.365,2593600,0.0,1.0
2013-05-30,47.09,47.695,46.36,46.38,2904900,47.09,47.695,46.36,46.38,2904900,0.0,1.0
2013-05-31,46.12,47.34,46.11,46.78,2721800,46.12,47.34,46.11,46.78,2721800,0.0,1.0
2013-06-03,45.91,46.44,44.912,46.22,2536800,45.91,46.44,44.912,46.22,2536800,0.0,1.0
2013-06-04,44.65,46.18,44.61,45.92,2489100,44.65,46.18,44.61,45.92,2489100,0.0,1.0
2013-06-05,44.3,45.06,44.1688,44.58,1669700,44.3,45.06,44.1688,44.58,1669700,0.0,1.0
2013-06-06,44.56,44.7,43.91,44.3,1320200,44.56,44.7,43.91,44.3,1320200,0.0,1.0
2013-06-07,45.26,45.28,44.61,44.97,1038200,45.26,45.28,44.61,44.97,1038200,0.0,1.0
2013-06-10,44.75,45.19,44.39,45.19,1093800,44.75,45.19,44.39,45.19,1093800,0.0,1.0
2013-06-11,43.84,44.51,43.75,44.33,1746400,43.84,44.51,43.75,44.33,1746400,0.0,1.0
2013-06-12,42.52,43.99,42.21,43.9,3188700,42.52,43.99,42.21,43.9,3188700,0.0,1.0
2013-06-13,42.64,42.86,41.66,42.42,2620700,42.64,42.86,41.66,42.42,2620700,0.0,1.0
2013-06-14,42.56,43.165,42.09,42.68,1614200,42.56,43.165,42.09,42.68,1614200,0.0,1.0
2013-06-17,42.94,43.645,42.78,43.07,1644300,42.94,43.645,42.78,43.07,1644300,0.0,1.0
2013-06-18,42.84,43.02,42.44,42.58,1647000,42.84,43.02,42.44,42.58,1647000,0.0,1.0
2013-06-19,42.56,43.14,42.49,42.92,1422100,42.56,43.14,42.49,42.92,1422100,0.0,1.0
2013-06-20,41.25,42.48,41.12,41.99,1769000,41.25,42.48,41.12,41.99,1769000,0.0,1.0
2013-06-21,40.75,41.69,40.46,41.46,3171600,40.75,41.69,40.46,41.46,3171600,0.0,1.0
2013-06-24,41.41,41.685,40.08,40.47,2489300,41.41,41.685,40.08,40.47,2489300,0.0,1.0
2013-06-25,41.91,42.38,41.74,42.07,2030600,41.91,42.38,41.74,42.07,2030600,0.0,1.0
2013-06-26,42.76,43.0999,42.0,42.18,1931600,42.76,43.0999,42.0,42.18,1931600,0.0,1.0
2013-06-27,42.69,43.1,42.67,42.9,1136900,42.69,43.1,42.67,42.9,1136900,0.0,1.0
2013-06-28,42.55,43.0,42.2801,42.43,1660100,42.55,43.0,42.2801,42.43,1660100,0.0,1.0
2013-07-01,42.97,43.035,42.5,42.74,1816600,42.97,43.035,42.5,42.74,1816600,0.0,1.0
2013-07-02,42.55,43.16,42.21,42.97,1767900,42.55,43.16,42.21,42.97,1767900,0.0,1.0
2013-07-03,42.69,43.005,42.1701,42.27,462600,42.69,43.005,42.1701,42.27,462600,0.0,1.0
2013-07-05,43.03,43.29,42.57,42.98,949800,43.03,43.29,42.57,42.98,949800,0.0,1.0
2013-07-08,43.03,43.45,42.77,43.27,1473900,43.03,43.45,42.77,43.27,1473900,0.0,1.0
2013-07-09,43.56,43.65,42.72,43.19,2120100,43.56,43.65,42.72,43.19,2120100,0.0,1.0
2013-07-10,43.52,43.74,42.98,43.54,1638800,43.52,43.74,42.98,43.54,1638800,0.0,1.0
2013-07-11,44.5,44.61,43.72,43.91,1866300,44.5,44.61,43.72,43.91,1866300,0.0,1.0
2013-07-12,44.92,45.2,44.4661,44.65,1474600,44.92,45.2,44.4661,44.65,1474600,0.0,1.0
2013-07-15,44.69,44.93,44.23,44.83,1034700,44.69,44.93,44.23,44.83,1034700,0.0,1.0
2013-07-16,44.42,45.07,44.17,44.8,1474000,44.42,45.07,44.17,44.8,1474000,0.0,1.0
2013-07-17,45.09,45.181,44.49,44.49,1171600,45.09,45.181,44.49,44.49,1171600,0.0,1.0
2013-07-18,45.34,45.65,45.19,45.25,1563800,45.34,45.65,45.19,45.25,1563800,0.0,1.0
2013-07-19,44.81,45.4,44.7,45.34,1472600,44.81,45.4,44.7,45.34,1472600,0.0,1.0
2013-07-22,44.1,45.1,43.7,45.1,2973200,44.1,45.1,43.7,45.1,2973200,0.0,1.0
2013-07-23,44.25,44.35,43.41,44.19,2335000,44.25,44.35,43.41,44.19,2335000,0.0,1.0
2013-07-24,43.87,44.8084,43.83,44.71,3606700,43.87,44.8084,43.83,44.71,3606700,0.0,1.0
2013-07-25,45.19,45.59,42.4,42.5,4888300,45.19,45.59,42.4,42.5,4888300,0.0,1.0
2013-07-26,47.23,47.28,44.86,44.86,4125900,47.23,47.28,44.86,44.86,4125900,0.0,1.0
2013-07-29,46.75,47.1,46.3345,47.05,2444900,46.75,47.1,46.3345,47.05,2444900,0.0,1.0
2013-07-30,47.07,47.11,46.47,46.9,2017500,47.07,47.11,46.47,46.9,2017500,0.0,1.0
2013-07-31,47.2,47.49,46.82,47.21,1932000,47.2,47.49,46.82,47.21,1932000,0.0,1.0
2013-08-01,47.64,47.77,47.34,47.51,1638700,47.64,47.77,47.34,47.51,1638700,0.0,1.0
2013-08-02,46.85,47.78,46.66,47.78,1217100,46.85,47.78,46.66,47.78,1217100,0.0,1.0
2013-08-05,46.9,46.97,46.46,46.69,1503700,46.9,46.97,46.46,46.69,1503700,0.0,1.0
2013-08-06,46.26,46.95,46.17,46.73,1414200,46.26,46.95,46.17,46.73,1414200,0.0,1.0
2013-08-07,46.09,46.2,45.63,46.13,1383200,46.09,46.2,45.63,46.13,1383200,0.0,1.0
2013-08-08,46.63,46.67,45.9,46.24,1305400,46.63,46.67,45.9,46.24,1305400,0.0,1.0
2013-08-09,46.52,46.98,46.15,46.7,1009800,46.52,46.98,46.15,46.7,1009800,0.0,1.0
2013-08-12,46.71,47.1735,46.13,46.22,1287200,46.71,47.1735,46.13,46.22,1287200,0.0,1.0
2013-08-13,46.94,47.19,46.36,46.71,995000,46.94,47.19,46.36,46.71,995000,0.0,1.0
2013-08-14,46.81,47.12,46.455,46.94,929500,46.81,47.12,46.455,46.94,929500,0.0,1.0
2013-08-15,46.19,46.35,45.75,46.35,1716300,46.19,46.35,45.75,46.35,1716300,0.0,1.0
2013-08-16,45.91,46.34,45.75,46.0,1621900,45.91,46.34,45.75,46.0,1621900,0.0,1.0
2013-08-19,46.0,46.37,45.53,45.95,1368800,46.0,46.37,45.53,45.95,1368800,0.0,1.0
2013-08-20,46.21,46.33,45.76,46.02,908800,46.21,46.33,45.76,46.02,908800,0.0,1.0
2013-08-21,46.29,46.44,45.6801,45.74,1361400,46.29,46.44,45.6801,45.74,1361400,0.0,1.0
2013-08-22,47.3,47.43,46.08,46.34,919200,47.3,47.43,46.08,46.34,919200,0.0,1.0
2013-08-23,47.1,47.44,46.73,47.44,1310400,47.1,47.44,46.73,47.44,1310400,0.0,1.0
2013-08-26,46.6,47.1,46.44,47.02,861900,46.6,47.1,46.44,47.02,861900,0.0,1.0
2013-08-27,46.3,46.57,45.86,46.13,1603800,46.3,46.57,45.86,46.13,1603800,0.0,1.0
2013-08-28,46.41,46.69,46.15,46.33,1278900,46.41,46.69,46.15,46.33,1278900,0.0,1.0
2013-08-29,46.5,46.8,46.01,46.19,1139300,46.5,46.8,46.01,46.19,1139300,0.0,1.0
2013-08-30,45.98,46.49,45.82,46.49,1068500,45.98,46.49,45.82,46.49,1068500,0.0,1.0
2013-09-03,46.85,47.05,46.4,46.4,1172900,46.85,47.05,46.4,46.4,1172900,0.0,1.0
2013-09-04,47.43,47.66,46.43,47.06,1321300,47.43,47.66,46.43,47.06,1321300,0.0,1.0
2013-09-05,47.92,48.01,47.24,47.29,1123300,47.92,48.01,47.24,47.29,1123300,0.0,1.0
2013-09-06,47.58,48.2,46.76,48.11,1576700,47.58,48.2,46.76,48.11,1576700,0.0,1.0
2013-09-09,48.89,49.1,47.67,47.67,2217400,48.89,49.1,47.67,47.67,2217400,0.0,1.0
2013-09-10,49.43,49.46,48.89,49.1,1711800,49.43,49.46,48.89,49.1,1711800,0.0,1.0
2013-09-11,50.125,50.21,49.2,49.4,2043000,50.125,50.21,49.2,49.4,2043000,0.0,1.0
2013-09-12,50.57,50.71,49.81,50.03,1582300,50.57,50.71,49.81,50.03,1582300,0.0,1.0
2013-09-13,51.27,51.32,50.59,50.81,2276600,51.27,51.32,50.59,50.81,2276600,0.0,1.0
2013-09-16,51.37,51.93,51.286,51.67,1756800,51.37,51.93,51.286,51.67,1756800,0.0,1.0
2013-09-17,51.58,51.74,51.12,51.35,1191800,51.58,51.74,51.12,51.35,1191800,0.0,1.0
2013-09-18,52.38,52.48,51.64,51.9,2543000,52.38,52.48,51.64,51.9,2543000,0.0,1.0
2013-09-19,52.77,53.03,52.3,52.55,2987000,52.77,53.03,52.3,52.55,2987000,0.0,1.0
2013-09-20,52.711,53.195,52.325,52.91,3157400,52.711,53.195,52.325,52.91,3157400,0.0,1.0
2013-09-23,51.979,52.95,51.89,52.69,3218400,51.979,52.95,51.89,52.69,3218400,0.0,1.0
2013-09-24,51.93,52.41,51.81,52.04,1781300,51.93,52.41,51.81,52.04,1781300,0.0,1.0
2013-09-25,52.08,52.43,51.56,52.07,1573700,52.08,52.43,51.56,52.07,1573700,0.0,1.0
2013-09-26,52.77,52.92,52.21,52.36,1121600,52.77,52.92,52.21,52.36,1121600,0.0,1.0
2013-09-27,51.75,52.39,51.47,51.7,1854000,51.75,52.39,51.47,51.7,1854000,0.0,1.0
2013-09-30,51.7,51.89,50.85,51.31,1504200,51.7,51.89,50.85,51.31,1504200,0.0,1.0
2013-10-01,52.42,52.44,51.51,51.74,1167300,52.42,52.44,51.51,51.74,1167300,0.0,1.0
2013-10-02,52.22,52.34,51.58,51.88,1066400,52.22,52.34,51.58,51.88,1066400,0.0,1.0
2013-10-03,51.16,52.4,50.93,52.27,1500300,51.16,52.4,50.93,52.27,1500300,0.0,1.0
2013-10-04,52.32,52.47,51.18,51.31,1524200,52.32,52.47,51.18,51.31,1524200,0.0,1.0
2013-10-07,51.67,52.73,51.64,52.2,1267300,51.67,52.73,51.64,52.2,1267300,0.0,1.0
2013-10-08,50.0,51.87,49.9,51.55,1488300,50.0,51.87,49.9,51.55,1488300,0.0,1.0
2013-10-09,49.3,50.33,48.31,50.25,2214100,49.3,50.33,48.31,50.25,2214100,0.0,1.0
2013-10-10,51.06,51.32,49.65,49.74,2058700,51.06,51.32,49.65,49.74,2058700,0.0,1.0
2013-10-11,51.89,52.12,51.02,51.04,1520500,51.89,52.12,51.02,51.04,1520500,0.0,1.0
2013-10-14,51.89,51.99,51.125,51.64,977700,51.89,51.99,51.125,51.64,977700,0.0,1.0
2013-10-15,51.31,52.29,50.995,51.3,1630800,51.31,52.29,50.995,51.3,1630800,0.0,1.0
2013-10-16,51.81,52.11,51.55,51.67,1401100,51.81,52.11,51.55,51.67,1401100,0.0,1.0
2013-10-17,52.04,52.4976,51.79,52.29,1397600,52.04,52.4976,51.79,52.29,1397600,0.0,1.0
2013-10-18,52.145,52.43,51.97,52.17,2230900,52.145,52.43,51.97,52.17,2230900,0.0,1.0
2013-10-21,52.2,52.64,51.98,52.28,1749900,52.2,52.64,51.98,52.28,1749900,0.0,1.0
2013-10-22,53.39,53.61,51.87,51.87,2454800,53.39,53.61,51.87,51.87,2454800,0.0,1.0
2013-10-23,51.87,52.81,51.75,52.44,5563600,51.87,52.81,51.75,52.44,5563600,0.0,1.0
2013-10-24,46.06,47.58,45.96,46.79,12288100,46.06,47.58,45.96,46.79,12288100,0.0,1.0
2013-10-25,45.88,47.07,45.11,46.82,5556500,45.88,47.07,45.11,46.82,5556500,0.0,1.0
2013-10-28,45.78,46.07,45.19,45.34,3513100,45.78,46.07,45.19,45.34,3513100,0.0,1.0
2013-10-29,46.57,46.75,45.79,46.08,2880600,46.57,46.75,45.79,46.08,2880600,0.0,1.0
2013-10-30,45.55,46.79,45.45,46.53,2890200,45.55,46.79,45.45,46.53,2890200,0.0,1.0
2013-10-31,44.755,46.07,44.7,45.54,3521600,44.755,46.07,44.7,45.54,3521600,0.0,1.0
2013-11-01,45.065,45.41,44.77,45.01,2495800,45.065,45.41,44.77,45.01,2495800,0.0,1.0
2013-11-04,45.67,45.9,45.0701,45.13,1860100,45.67,45.9,45.0701,45.13,1860100,0.0,1.0
2013-11-05,45.21,45.66,44.79,45.34,1967700,45.21,45.66,44.79,45.34,1967700,0.0,1.0
2013-11-06,45.16,45.48,44.84,45.31,1214100,45.16,45.48,44.84,45.31,1214100,0.0,1.0
2013-11-07,44.481,45.42,44.4001,45.36,1905300,44.481,45.42,44.4001,45.36,1905300,0.0,1.0
2013-11-08,45.27,45.27,44.55,44.57,2033200,45.27,45.27,44.55,44.57,2033200,0.0,1.0
2013-11-11,45.24,45.34,44.78,45.11,1365200,45.24,45.34,44.78,45.11,1365200,0.0,1.0
2013-11-12,45.11,45.31,44.94,45.09,1236100,45.11,45.31,44.94,45.09,1236100,0.0,1.0
2013-11-13,46.53,46.655,44.86,45.03,2323200,46.53,46.655,44.86,45.03,2323200,0.0,1.0
2013-11-14,46.17,46.85,46.01,46.41,1326200,46.17,46.85,46.01,46.41,1326200,0.0,1.0
2013-11-15,45.76,46.31,45.62,46.11,1595900,45.76,46.31,45.62,46.11,1595900,0.0,1.0
2013-11-18,45.73,46.2325,45.6,45.67,1231700,45.73,46.2325,45.6,45.67,1231700,0.0,1.0
2013-11-19,45.35,46.0171,45.13,45.77,1232400,45.35,46.0171,45.13,45.77,1232400,0.0,1.0
2013-11-20,45.22,45.78,45.02,45.46,1308100,45.22,45.78,45.02,45.46,1308100,0.0,1.0
2013-11-21,44.45,45.04,44.25,45.0,2680600,44.45,45.04,44.25,45.0,2680600,0.0,1.0
2013-11-22,44.2,44.785,44.08,44.59,1689300,44.2,44.785,44.08,44.59,1689300,0.0,1.0
2013-11-25,44.63,45.32,44.01,44.45,2106000,44.63,45.32,44.01,44.45,2106000,0.0,1.0
2013-11-26,44.27,44.84,44.19,44.74,1582400,44.27,44.84,44.19,44.74,1582400,0.0,1.0
2013-11-27,44.4,44.895,44.23,44.24,1115300,44.4,44.895,44.23,44.24,1115300,0.0,1.0
2013-11-29,44.72,44.88,44.325,44.4,685100,44.72,44.88,44.325,44.4,685100,0.0,1.0
2013-12-02,44.11,44.71,44.0,44.71,2241700,44.11,44.71,44.0,44.71,2241700,0.0,1.0
2013-12-03,45.65,45.75,43.87,43.92,3123100,45.65,45.75,43.87,43.92,3123100,0.0,1.0
2013-12-04,45.86,46.55,45.2,45.33,3379900,45.86,46.55,45.2,45.33,3379900,0.0,1.0
2013-12-05,45.12,45.91,44.7599,45.91,2563700,45.12,45.91,44.7599,45.91,2563700,0.0,1.0
2013-12-06,44.95,45.74,44.55,45.68,2184100,44.95,45.74,44.55,45.68,2184100,0.0,1.0
2013-12-09,44.35,44.85,43.81,43.99,3802000,44.35,44.85,43.81,43.99,3802000,0.0,1.0
2013-12-10,45.01,45.36,44.04,44.27,2931800,45.01,45.36,44.04,44.27,2931800,0.0,1.0
2013-12-11,44.44,45.38,44.405,45.1,1819000,44.44,45.38,44.405,45.1,1819000,0.0,1.0
2013-12-12,43.76,44.6,43.74,44.35,2355600,43.76,44.6,43.74,44.35,2355600,0.0,1.0
2013-12-13,45.72,45.88,44.1001,44.13,3620000,45.72,45.88,44.1001,44.13,3620000,0.0,1.0
2013-12-16,45.39,45.86,45.02,45.82,2056800,45.39,45.86,45.02,45.82,2056800,0.0,1.0
2013-12-17,45.58,45.84,45.22,45.37,1103400,45.58,45.84,45.22,45.37,1103400,0.0,1.0
2013-12-18,46.55,46.79,45.39,45.61,3887900,46.55,46.79,45.39,45.61,3887900,0.0,1.0
2013-12-19,46.6,46.71,46.24,46.52,1998000,46.6,46.71,46.24,46.52,1998000,0.0,1.0
2013-12-20,47.7,47.9,46.63,46.81,3855900,47.7,47.9,46.63,46.81,3855900,0.0,1.0
2013-12-23,47.51,47.9,47.06,47.7,1741900,47.51,47.9,47.06,47.7,1741900,0.0,1.0
2013-12-24,47.73,47.74,47.3445,47.43,591100,47.73,47.74,47.3445,47.43,591100,0.0,1.0
2013-12-26,47.3,47.9699,46.91,47.9,1180100,47.3,47.9699,46.91,47.9,1180100,0.0,1.0
2013-12-27,46.88,47.43,46.74,47.31,1399300,46.88,47.43,46.74,47.31,1399300,0.0,1.0
2013-12-30,46.94,47.23,46.58,46.97,1226500,46.94,47.23,46.58,46.97,1226500,0.0,1.0
2013-12-31,47.18,47.41,46.89,46.98,990600,47.18,47.41,46.89,46.98,990600,0.0,1.0
2014-01-02,46.53,47.1799,46.42,47.11,935100,46.53,47.1799,46.42,47.11,935100,0.0,1.0
2014-01-03,46.45,46.96,46.27,46.68,960400,46.45,46.96,46.27,46.68,960400,0.0,1.0
2014-01-06,46.11,46.58,45.8,46.4,1754500,46.11,46.58,45.8,46.4,1754500,0.0,1.0
2014-01-07,47.01,47.14,46.01,46.25,1480000,47.01,47.14,46.01,46.25,1480000,0.0,1.0
2014-01-08,46.68,47.26,46.65,46.99,2228500,46.68,47.26,46.65,46.99,2228500,0.0,1.0
2014-01-09,47.62,47.91,46.765,46.78,1686600,47.62,47.91,46.765,46.78,1686600,0.0,1.0
2014-01-10,48.2,48.24,47.63,47.78,1425400,48.2,48.24,47.63,47.78,1425400,0.0,1.0
2014-01-13,46.3,48.17,45.86,48.17,2134400,46.3,48.17,45.86,48.17,2134400,0.0,1.0
2014-01-14,47.44,47.52,46.22,46.27,1538600,47.44,47.52,46.22,46.27,1538600,0.0,1.0
2014-01-15,49.15,49.49,47.35,47.56,2829200,49.15,49.49,47.35,47.56,2829200,0.0,1.0
2014-01-16,48.74,49.22,48.25,49.2,1180900,48.74,49.22,48.25,49.2,1180900,0.0,1.0
2014-01-17,48.58,49.06,48.356,48.7,1369000,48.58,49.06,48.356,48.7,1369000,0.0,1.0
2014-01-21,48.95,49.0,48.35,48.82,1227900,48.95,49.0,48.35,48.82,1227900,0.0,1.0
2014-01-22,49.18,49.45,48.68,48.93,1724400,49.18,49.45,48.68,48.93,1724400,0.0,1.0
2014-01-23,49.61,49.71,48.53,48.77,2466300,49.61,49.71,48.53,48.77,2466300,0.0,1.0
2014-01-24,48.34,49.39,48.12,49.35,1974700,48.34,49.39,48.12,49.35,1974700,0.0,1.0
2014-01-27,47.84,48.72,47.37,48.49,1652400,47.84,48.72,47.37,48.49,1652400,0.0,1.0
2014-01-28,48.35,48.49,47.64,47.81,1162600,48.35,48.49,47.64,47.81,1162600,0.0,1.0
2014-01-29,47.55,48.34,47.41,47.98,1379600,47.55,48.34,47.41,47.98,1379600,0.0,1.0
2014-01-30,48.47,48.68,47.68,47.94,1326700,48.47,48.68,47.68,47.94,1326700,0.0,1.0
2014-01-31,47.68,48.07,47.458,47.97,1884400,47.68,48.07,47.458,47.97,1884400,0.0,1.0
2014-02-03,46.01,49.5,45.59,48.88,6603000,46.01,49.5,45.59,48.88,6603000,0.0,1.0
2014-02-04,46.49,46.96,46.09,46.37,3047400,46.49,46.96,46.09,46.37,3047400,0.0,1.0
2014-02-05,47.42,47.79,46.2,46.43,5598500,47.42,47.79,46.2,46.43,5598500,0.0,1.0
2014-02-06,57.18,57.76,54.8,54.99,14583100,57.18,57.76,54.8,54.99,14583100,0.0,1.0
2014-02-07,56.64,57.2,56.25,56.99,4848800,56.64,57.2,56.25,56.99,4848800,0.0,1.0
2014-02-10,58.01,58.05,56.41,56.41,4644400,58.01,58.05,56.41,56.41,4644400,0.0,1.0
2014-02-11,59.79,59.95,57.86,58.12,4895000,59.79,59.95,57.86,58.12,4895000,0.0,1.0
2014-02-12,59.14,61.11,59.07,59.77,4759400,59.14,61.11,59.07,59.77,4759400,0.0,1.0
2014-02-13,59.71,59.94,58.63,58.64,3855100,59.71,59.94,58.63,58.64,3855100,0.0,1.0
2014-02-14,60.03,60.17,58.81,59.66,6326700,60.03,60.17,58.81,59.66,6326700,0.0,1.0
2014-02-18,60.62,60.81,59.72,59.79,2775000,60.62,60.81,59.72,59.79,2775000,0.0,1.0
2014-02-19,60.52,60.81,60.04,60.61,2928800,60.52,60.81,60.04,60.61,2928800,0.0,1.0
2014-02-20,61.55,61.61,60.5,60.7,2139700,61.55,61.61,60.5,60.7,2139700,0.0,1.0
2014-02-21,61.73,62.5,61.27,61.65,2487000,61.73,62.5,61.27,61.65,2487000,0.0,1.0
2014-02-24,62.64,63.14,61.41,61.65,3047200,62.64,63.14,61.41,61.65,3047200,0.0,1.0
2014-02-25,61.67,62.88,61.51,62.75,2312500,61.67,62.88,61.51,62.75,2312500,0.0,1.0
2014-02-26,61.48,62.41,61.42,61.94,2390600,61.48,62.41,61.42,61.94,2390600,0.0,1.0
2014-02-27,62.74,62.74,61.8,61.8,2541200,62.74,62.74,61.8,61.8,2541200,0.0,1.0
2014-02-28,61.13,63.15,60.92,62.93,2614200,61.13,63.15,60.92,62.93,2614200,0.0,1.0
2014-03-03,61.26,61.39,60.01,60.49,2165600,61.26,61.39,60.01,60.49,2165600,0.0,1.0
2014-03-04,62.64,62.65,61.77,61.95,1924600,62.64,62.65,61.77,61.95,1924600,0.0,1.0
2014-03-05,61.51,62.79,61.49,62.67,2026800,61.51,62.79,61.49,62.67,2026800,0.0,1.0
2014-03-06,61.37,62.14,61.1902,61.79,2075000,61.37,62.14,61.1902,61.79,2075000,0.0,1.0
2014-03-07,61.0,62.01,60.75,61.83,1762800,61.0,62.01,60.75,61.83,1762800,0.0,1.0
2014-03-10,59.39,61.19,59.08,61.19,3222500,59.39,61.19,59.08,61.19,3222500,0.0,1.0
2014-03-11,60.23,60.93,58.88,59.71,2873800,60.23,60.93,58.88,59.71,2873800,0.0,1.0
2014-03-12,60.44,60.48,59.0,59.63,1785300,60.44,60.48,59.0,59.63,1785300,0.0,1.0
2014-03-13,59.03,60.95,58.67,60.64,1473100,59.03,60.95,58.67,60.64,1473100,0.0,1.0
2014-03-14,59.53,59.93,58.541,58.74,1439400,59.53,59.93,58.541,58.74,1439400,0.0,1.0
2014-03-17,59.8,60.71,59.48,59.96,1273600,59.8,60.71,59.48,59.96,1273600,0.0,1.0
2014-03-18,60.61,60.9,59.69,59.84,1738800,60.61,60.9,59.69,59.84,1738800,0.0,1.0
2014-03-19,60.11,60.885,59.89,60.54,1910200,60.11,60.885,59.89,60.54,1910200,0.0,1.0
2014-03-20,61.96,62.92,59.7,59.7,4060900,61.96,62.92,59.7,59.7,4060900,0.0,1.0
2014-03-21,60.72,62.74,60.47,62.68,3392600,60.72,62.74,60.47,62.68,3392600,0.0,1.0
2014-03-24,59.58,61.159,58.55,60.95,2977600,59.58,61.159,58.55,60.95,2977600,0.0,1.0
2014-03-25,57.86,60.53,56.8,60.1,4488300,57.86,60.53,56.8,60.1,4488300,0.0,1.0
2014-03-26,57.75,58.92,57.21,58.65,2679800,57.75,58.92,57.21,58.65,2679800,0.0,1.0
2014-03-27,58.11,58.63,56.52,57.5,2627900,58.11,58.63,56.52,57.5,2627900,0.0,1.0
2014-03-28,58.24,59.23,57.84,58.44,1446000,58.24,59.23,57.84,58.44,1446000,0.0,1.0
2014-03-31,58.21,59.13,58.05,58.55,1726200,58.21,59.13,58.05,58.55,1726200,0.0,1.0
2014-04-01,59.62,59.71,58.59,58.76,1579600,59.62,59.71,58.59,58.76,1579600,0.0,1.0
2014-04-02,58.18,59.76,58.1,59.62,2434400,58.18,59.76,58.1,59.62,2434400,0.0,1.0
2014-04-03,56.44,58.35,56.23,58.25,2937000,56.44,58.35,56.23,58.25,2937000,0.0,1.0
2014-04-04,54.349,57.1,53.47,57.1,4903600,54.349,57.1,53.47,57.1,4903600,0.0,1.0
2014-04-07,53.84,54.6,53.11,54.12,3551900,53.84,54.6,53.11,54.12,3551900,0.0,1.0
2014-04-08,54.45,54.76,53.55,54.0,2253900,54.45,54.76,53.55,54.0,2253900,0.0,1.0
2014-04-09,55.18,55.22,54.45,54.75,2470900,55.18,55.22,54.45,54.75,2470900,0.0,1.0
2014-04-10,52.88,55.49,52.82,55.38,3100800,52.88,55.49,52.82,55.38,3100800,0.0,1.0
2014-04-11,52.61,53.4,51.79,52.34,3544400,52.61,53.4,51.79,52.34,3544400,0.0,1.0
2014-04-14,52.96,54.13,52.41,53.1,2105100,52.96,54.13,52.41,53.1,2105100,0.0,1.0
2014-04-15,53.57,53.85,51.67,52.96,2377500,53.57,53.85,51.67,52.96,2377500,0.0,1.0
2014-04-16,54.52,54.55,53.28,53.81,1888300,54.52,54.55,53.28,53.81,1888300,0.0,1.0
2014-04-17,54.3,54.75,53.69,54.33,1367300,54.3,54.75,53.69,54.33,1367300,0.0,1.0
2014-04-21,54.42,54.78,53.84,54.56,989500,54.42,54.78,53.84,54.56,989500,0.0,1.0
2014-04-22,54.71,55.436,54.19,54.44,1492500,54.71,55.436,54.19,54.44,1492500,0.0,1.0
2014-04-23,53.77,55.1,53.31,54.67,2456500,53.77,55.1,53.31,54.67,2456500,0.0,1.0
2014-04-24,53.35,54.6996,52.54,54.51,1753500,53.35,54.6996,52.54,54.51,1753500,0.0,1.0
2014-04-25,52.03,53.3,51.67,53.09,2197200,52.03,53.3,51.67,53.09,2197200,0.0,1.0
2014-04-28,51.14,52.7499,50.5701,52.57,3286400,51.14,52.7499,50.5701,52.57,3286400,0.0,1.0
2014-04-29,52.48,52.545,50.52,51.35,3595300,52.48,52.545,50.52,51.35,3595300,0.0,1.0
2014-04-30,53.07,53.29,51.65,52.39,1972800,53.07,53.29,51.65,52.39,1972800,0.0,1.0
2014-05-01,54.53,55.17,53.0801,53.49,4436400,54.53,55.17,53.0801,53.49,4436400,0.0,1.0
2014-05-02,53.18,56.75,53.02,55.24,7190400,53.18,56.75,53.02,55.24,7190400,0.0,1.0
2014-05-05,54.13,54.3,52.5397,53.03,2298300,54.13,54.3,52.5397,53.03,2298300,0.0,1.0
2014-05-06,52.4,54.24,52.1551,53.7,1906800,52.4,54.24,52.1551,53.7,1906800,0.0,1.0
2014-05-07,51.86,52.96,51.1,52.48,2600100,51.86,52.96,51.1,52.48,2600100,0.0,1.0
2014-05-08,52.21,52.73,51.4201,51.6,2171200,52.21,52.73,51.4201,51.6,2171200,0.0,1.0
2014-05-09,52.82,53.07,51.86,52.32,1463400,52.82,53.07,51.86,52.32,1463400,0.0,1.0
2014-05-12,53.43,53.83,52.8003,52.94,1873000,53.43,53.83,52.8003,52.94,1873000,0.0,1.0
2014-05-13,53.3,54.25,53.19,53.8,1739400,53.3,54.25,53.19,53.8,1739400,0.0,1.0
2014-05-14,54.06,55.2,54.04,54.41,2932000,54.06,55.2,54.04,54.41,2932000,0.0,1.0
2014-05-15,53.51,54.03,52.4,53.84,1811400,53.51,54.03,52.4,53.84,1811400,0.0,1.0
2014-05-16,53.33,53.59,52.51,53.59,1438100,53.33,53.59,52.51,53.59,1438100,0.0,1.0
2014-05-19,53.34,54.0,52.55,53.1,2320300,53.34,54.0,52.55,53.1,2320300,0.0,1.0
2014-05-20,52.24,53.37,51.99,53.18,2242100,52.24,53.37,51.99,53.18,2242100,0.0,1.0
2014-05-21,53.88,53.965,51.76,52.38,2432300,53.88,53.965,51.76,52.38,2432300,0.0,1.0
2014-05-22,53.48,53.97,53.17,53.92,1175500,53.48,53.97,53.17,53.92,1175500,0.0,1.0
2014-05-23,53.65,53.84,53.08,53.68,894400,53.65,53.84,53.08,53.68,894400,0.0,1.0
2014-05-27,54.61,54.72,53.86,54.01,1586600,54.61,54.72,53.86,54.01,1586600,0.0,1.0
2014-05-28,54.35,54.79,53.85,54.72,1718600,54.35,54.79,53.85,54.72,1718600,0.0,1.0
2014-05-29,54.77,54.918,54.04,54.4,2006900,54.77,54.918,54.04,54.4,2006900,0.0,1.0
2014-05-30,54.34,54.92,54.01,54.89,1301700,54.34,54.92,54.01,54.89,1301700,0.0,1.0
2014-06-02,54.36,54.71,53.53,54.56,1474500,54.36,54.71,53.53,54.56,1474500,0.0,1.0
2014-06-03,55.09,55.31,53.95,54.05,1796800,55.09,55.31,53.95,54.05,1796800,0.0,1.0
2014-06-04,55.19,55.54,54.51,54.78,1393900,55.19,55.54,54.51,54.78,1393900,0.0,1.0
2014-06-05,55.9,56.1,54.84,55.16,1652900,55.9,56.1,54.84,55.16,1652900,0.0,1.0
2014-06-06,57.47,57.66,56.0301,56.31,2697800,57.47,57.66,56.0301,56.31,2697800,0.0,1.0
2014-06-09,58.13,58.57,57.37,57.45,2735000,58.13,58.57,57.37,57.45,2735000,0.0,1.0
2014-06-10,58.11,58.36,57.6,57.97,2035500,58.11,58.36,57.6,57.97,2035500,0.0,1.0
2014-06-11,58.3,58.49,57.3862,57.78,1179500,58.3,58.49,57.3862,57.78,1179500,0.0,1.0
2014-06-12,58.51,58.945,57.782,58.01,1600500,58.51,58.945,57.782,58.01,1600500,0.0,1.0
2014-06-13,58.84,58.98,58.33,58.59,1348100,58.84,58.98,58.33,58.59,1348100,0.0,1.0
2014-06-16,60.25,60.9,58.34,58.74,3429700,60.25,60.9,58.34,58.74,3429700,0.0,1.0
2014-06-17,60.59,61.775,60.36,60.58,3779300,60.59,61.775,60.36,60.58,3779300,0.0,1.0
2014-06-18,61.07,61.13,60.05,60.58,1652800,61.07,61.13,60.05,60.58,1652800,0.0,1.0
2014-06-19,61.33,61.38,60.72,61.19,1306300,61.33,61.38,60.72,61.19,1306300,0.0,1.0
2014-06-20,61.22,61.47,60.76,61.47,1890700,61.22,61.47,60.76,61.47,1890700,0.0,1.0
2014-06-23,62.12,62.35,60.95,61.28,1892900,62.12,62.35,60.95,61.28,1892900,0.0,1.0
2014-06-24,61.61,62.76,61.39,61.83,1210000,61.61,62.76,61.39,61.83,1210000,0.0,1.0
2014-06-25,61.17,61.68,60.62,61.44,1947900,61.17,61.68,60.62,61.44,1947900,0.0,1.0
2014-06-26,61.03,61.4395,60.4,61.36,1209500,61.03,61.4395,60.4,61.36,1209500,0.0,1.0
2014-06-27,61.01,61.08,60.578,60.92,899100,61.01,61.08,60.578,60.92,899100,0.0,1.0
2014-06-30,61.06,61.37,60.79,60.97,1119900,61.06,61.37,60.79,60.97,1119900,0.0,1.0
2014-07-01,61.63,61.77,61.06,61.1,1461500,61.63,61.77,61.06,61.1,1461500,0.0,1.0
2014-07-02,61.84,62.11,61.48,61.71,1414700,61.84,62.11,61.48,61.71,1414700,0.0,1.0
2014-07-03,62.01,62.2,61.83,61.95,773700,62.01,62.2,61.83,61.95,773700,0.0,1.0
2014-07-07,61.89,62.36,61.655,62.0,1997200,61.89,62.36,61.655,62.0,1997200,0.0,1.0
2014-07-08,59.75,62.0,59.49,61.9,2666900,59.75,62.0,59.49,61.9,2666900,0.0,1.0
2014-07-09,60.69,61.1,60.0,60.35,2729300,60.69,61.1,60.0,60.35,2729300,0.0,1.0
2014-07-10,60.07,60.45,59.4701,59.75,1403700,60.07,60.45,59.4701,59.75,1403700,0.0,1.0
2014-07-11,59.9,60.21,59.76,60.07,2225900,59.9,60.21,59.76,60.07,2225900,0.0,1.0
2014-07-14,60.34,61.338,60.23,60.31,1409500,60.34,61.338,60.23,60.31,1409500,0.0,1.0
2014-07-15,59.72,60.85,59.23,60.06,1379000,59.72,60.85,59.23,60.06,1379000,0.0,1.0
2014-07-16,59.11,59.86,58.8,59.72,1977200,59.11,59.86,58.8,59.72,1977200,0.0,1.0
2014-07-17,58.32,59.58,58.21,58.95,1394300,58.32,59.58,58.21,58.95,1394300,0.0,1.0
2014-07-18,59.24,59.36,58.32,58.63,1612700,59.24,59.36,58.32,58.63,1612700,0.0,1.0
2014-07-21,58.49,59.13,58.37,58.96,1043400,58.49,59.13,58.37,58.96,1043400,0.0,1.0
2014-07-22,58.92,59.22,58.71,58.81,1230700,58.92,59.22,58.71,58.81,1230700,0.0,1.0
2014-07-23,58.49,59.03,58.46,58.98,909600,58.49,59.03,58.46,58.98,909600,0.0,1.0
2014-07-24,59.8,59.9,59.0,59.53,2376900,59.8,59.9,59.0,59.53,2376900,0.0,1.0
2014-07-25,59.71,59.85,59.285,59.6,1197200,59.71,59.85,59.285,59.6,1197200,0.0,1.0
2014-07-28,59.44,59.98,59.34,59.82,2399400,59.44,59.98,59.34,59.82,2399400,0.0,1.0
2014-07-29,59.0,60.48,58.89,60.37,2223400,59.0,60.48,58.89,60.37,2223400,0.0,1.0
2014-07-30,60.73,61.01,59.55,59.55,5157700,60.73,61.01,59.55,59.55,5157700,0.0,1.0
2014-07-31,59.02,61.24,58.13,58.29,5135200,59.02,61.24,58.13,58.29,5135200,0.0,1.0
2014-08-01,57.09,59.65,56.8863,58.79,3808600,57.09,59.65,56.8863,58.79,3808600,0.0,1.0
2014-08-04,57.62,57.79,56.83,57.1,1697500,57.62,57.79,56.83,57.1,1697500,0.0,1.0
2014-08-05,56.86,57.73,56.42,57.16,1818500,56.86,57.73,56.42,57.16,1818500,0.0,1.0
2014-08-06,56.54,56.94,56.41,56.7,1492600,56.54,56.94,56.41,56.7,1492600,0.0,1.0
2014-08-07,56.55,57.3333,56.51,57.09,1258400,56.55,57.3333,56.51,57.09,1258400,0.0,1.0
2014-08-08,57.52,57.577,56.4,56.66,1446200,57.52,57.577,56.4,56.66,1446200,0.0,1.0
2014-08-11,57.98,58.1953,57.51,57.92,975400,57.98,58.1953,57.51,57.92,975400,0.0,1.0
2014-08-12,57.525,57.96,57.16,57.95,830900,57.525,57.96,57.16,57.95,830900,0.0,1.0
2014-08-13,58.7,58.73,57.54,57.808,1154100,58.7,58.73,57.54,57.808,1154100,0.0,1.0
2014-08-14,59.01,59.1,58.53,58.63,1402900,59.01,59.1,58.53,58.63,1402900,0.0,1.0
2014-08-15,59.66,59.79,59.02,59.47,2228000,59.66,59.79,59.02,59.47,2228000,0.0,1.0
2014-08-18,60.7,60.72,59.94,60.0,1255600,60.7,60.72,59.94,60.0,1255600,0.0,1.0
2014-08-19,60.89,60.99,60.54,60.63,880100,60.89,60.99,60.54,60.63,880100,0.0,1.0
2014-08-20,60.95,61.0,60.32,60.7,936500,60.95,61.0,60.32,60.7,936500,0.0,1.0
2014-08-21,60.86,61.16,60.5984,60.95,834200,60.86,61.16,60.5984,60.95,834200,0.0,1.0
2014-08-22,60.42,61.1597,59.96,60.98,1099700,60.42,61.1597,59.96,60.98,1099700,0.0,1.0
2014-08-25,60.49,60.8,60.16,60.42,650400,60.49,60.8,60.16,60.42,650400,0.0,1.0
2014-08-26,60.56,60.85,60.35,60.41,666600,60.56,60.85,60.35,60.41,666600,0.0,1.0
2014-08-27,60.4999,61.35,60.34,60.84,1466400,60.4999,61.35,60.34,60.84,1466400,0.0,1.0
2014-08-28,60.02,60.419,59.83,60.18,1232600,60.02,60.419,59.83,60.18,1232600,0.0,1.0
2014-08-29,60.42,60.68,60.15,60.36,1135200,60.42,60.68,60.15,60.36,1135200,0.0,1.0
2014-09-02,60.69,60.99,60.38,60.5,1406600,60.69,60.99,60.38,60.5,1406600,0.0,1.0
2014-09-03,60.37,60.985,60.32,60.45,962900,60.37,60.985,60.32,60.45,962900,0.0,1.0
2014-09-04,60.42,61.27,60.33,60.56,1119100,60.42,61.27,60.33,60.56,1119100,0.0,1.0
2014-09-05,61.54,61.67,60.61,61.1,1525100,61.54,61.67,60.61,61.1,1525100,0.0,1.0
2014-09-08,61.815,62.49,61.09,61.24,1104000,61.815,62.49,61.09,61.24,1104000,0.0,1.0
2014-09-09,61.17,61.97,61.05,61.89,788200,61.17,61.97,61.05,61.89,788200,0.0,1.0
2014-09-10,62.05,62.105,60.84,61.15,1097200,62.05,62.105,60.84,61.15,1097200,0.0,1.0
2014-09-11,62.32,62.63,61.59,62.01,1092000,62.32,62.63,61.59,62.01,1092000,0.0,1.0
2014-09-12,62.47,62.88,62.109,62.36,1626300,62.47,62.88,62.109,62.36,1626300,0.0,1.0
2014-09-15,61.35,62.77,61.0,62.41,1874900,61.35,62.77,61.0,62.41,1874900,0.0,1.0
2014-09-16,62.16,62.53,61.0201,61.22,1587400,62.16,62.53,61.0201,61.22,1587400,0.0,1.0
2014-09-17,62.31,63.18,61.91,61.91,1846200,62.31,63.18,61.91,61.91,1846200,0.0,1.0
2014-09-18,64.35,64.37,62.28,62.5,2470100,64.35,64.37,62.28,62.5,2470100,0.0,1.0
2014-09-19,62.42,64.74,62.01,64.38,3408100,62.42,64.74,62.01,64.38,3408100,0.0,1.0
2014-09-22,61.405,62.23,60.7,62.23,1759200,61.405,62.23,60.7,62.23,1759200,0.0,1.0
2014-09-23,60.64,61.47,60.62,61.23,1085900,60.64,61.47,60.62,61.23,1085900,0.0,1.0
2014-09-24,61.505,61.745,60.18,60.62,1277417,61.505,61.745,60.18,60.62,1277417,0.0,1.0
2014-09-25,59.51,61.85,59.5,61.48,1869747,59.51,61.85,59.5,61.48,1869747,0.0,1.0
2014-09-26,59.83,60.1536,59.52,60.04,1196334,59.83,60.1536,59.52,60.04,1196334,0.0,1.0
2014-09-29,59.74,59.9,58.57,58.93,1370312,59.74,59.9,58.57,58.93,1370312,0.0,1.0
2014-09-30,59.8,60.24,59.37,60.11,1067433,59.8,60.24,59.37,60.11,1067433,0.0,1.0
2014-10-01,58.24,59.71,57.9,59.51,1742774,58.24,59.71,57.9,59.51,1742774,0.0,1.0
2014-10-02,58.09,58.83,57.44,58.23,1556823,58.09,58.83,57.44,58.23,1556823,0.0,1.0
2014-10-03,59.74,60.1,58.45,58.45,1633909,59.74,60.1,58.45,58.45,1633909,0.0,1.0
2014-10-06,59.15,60.36,59.03,59.82,1000398,59.15,60.36,59.03,59.82,1000398,0.0,1.0
2014-10-07,57.65,59.03,57.63,58.91,1438052,57.65,59.03,57.63,58.91,1438052,0.0,1.0
2014-10-08,59.07,59.26,57.2,57.5,1528109,59.07,59.26,57.2,57.5,1528109,0.0,1.0
2014-10-09,58.25,59.48,58.02,58.81,1318218,58.25,59.48,58.02,58.81,1318218,0.0,1.0
2014-10-10,56.55,58.7976,56.53,58.06,1551928,56.55,58.7976,56.53,58.06,1551928,0.0,1.0
2014-10-13,55.55,57.21,55.5,56.34,1538881,55.55,57.21,55.5,56.34,1538881,0.0,1.0
2014-10-14,55.65,57.27,55.61,56.08,2075043,55.65,57.27,55.61,56.08,2075043,0.0,1.0
2014-10-15,54.63,55.42,53.85,54.99,3556935,54.63,55.42,53.85,54.99,3556935,0.0,1.0
2014-10-16,53.38,54.05,51.74,52.28,5585763,53.38,54.05,51.74,52.28,5585763,0.0,1.0
2014-10-17,53.84,54.43,53.31,54.0,2222736,53.84,54.43,53.31,54.0,2222736,0.0,1.0
2014-10-20,53.99,54.4,53.52,53.66,2337563,53.99,54.4,53.52,53.66,2337563,0.0,1.0
2014-10-21,55.01,55.38,54.29,54.41,2214565,55.01,55.38,54.29,54.41,2214565,0.0,1.0
2014-10-22,53.95,55.34,53.93,55.03,1534042,53.95,55.34,53.93,55.03,1534042,0.0,1.0
2014-10-23,54.53,55.03,54.36,54.58,1553944,54.53,55.03,54.36,54.58,1553944,0.0,1.0
2014-10-24,55.28,55.31,54.14,54.73,1104209,55.28,55.31,54.14,54.73,1104209,0.0,1.0
2014-10-27,55.29,55.36,54.37,55.08,1287666,55.29,55.36,54.37,55.08,1287666,0.0,1.0
2014-10-28,57.15,57.41,55.41,55.66,2360315,57.15,57.41,55.41,55.66,2360315,0.0,1.0
2014-10-29,56.21,57.35,55.98,57.09,3960331,56.21,57.35,55.98,57.09,3960331,0.0,1.0
2014-10-30,59.83,59.86,55.78,55.92,4409779,59.83,59.86,55.78,55.92,4409779,0.0,1.0
2014-10-31,60.3,61.27,60.0,60.98,3739678,60.3,61.27,60.0,60.98,3739678,0.0,1.0
2014-11-03,59.72,60.91,59.61,60.18,1181786,59.72,60.91,59.61,60.18,1181786,0.0,1.0
2014-11-04,59.63,60.09,58.99,59.61,1158623,59.63,60.09,58.99,59.61,1158623,0.0,1.0
2014-11-05,59.015,59.99,58.57,59.92,1404290,59.015,59.99,58.57,59.92,1404290,0.0,1.0
2014-11-06,59.63,59.659,58.49,59.26,1291816,59.63,59.659,58.49,59.26,1291816,0.0,1.0
2014-11-07,60.135,60.18,59.43,59.7,1140061,60.135,60.18,59.43,59.7,1140061,0.0,1.0
2014-11-10,61.07,61.19,60.12,60.32,1537661,61.07,61.19,60.12,60.32,1537661,0.0,1.0
2014-11-11,61.05,61.31,60.73,61.09,686391,61.05,61.31,60.73,61.09,686391,0.0,1.0
2014-11-12,60.78,61.28,60.33,60.88,738017,60.78,61.28,60.33,60.88,738017,0.0,1.0
2014-11-13,60.45,61.27,60.18,60.99,828640,60.45,61.27,60.18,60.99,828640,0.0,1.0
2014-11-14,62.925,63.045,60.33,60.5,2975788,62.925,63.045,60.33,60.5,2975788,0.0,1.0
2014-11-17,62.03,63.42,61.88,62.56,1686825,62.03,63.42,61.88,62.56,1686825,0.0,1.0
2014-11-18,62.16,62.63,61.9235,61.99,893195,62.16,62.63,61.9235,61.99,893195,0.0,1.0
2014-11-19,61.565,62.14,61.42,62.14,882429,61.565,62.14,61.42,62.14,882429,0.0,1.0
2014-11-20,63.115,63.15,60.67,61.0,1700954,63.115,63.15,60.67,61.0,1700954,0.0,1.0
2014-11-21,63.73,63.97,63.23,63.89,1691462,63.73,63.97,63.23,63.89,1691462,0.0,1.0
2014-11-24,64.15,64.38,63.7,63.9,1164934,64.15,64.38,63.7,63.9,1164934,0.0,1.0
2014-11-25,64.02,64.62,63.96,64.15,1202551,64.02,64.62,63.96,64.15,1202551,0.0,1.0
2014-11-26,64.21,64.57,63.77,64.23,841128,64.21,64.57,63.77,64.23,841128,0.0,1.0
2014-11-28,64.61,65.39,63.9,64.28,789100,64.61,65.39,63.9,64.28,789100,0.0,1.0
2014-12-01,63.06,64.2,62.96,64.16,1573062,63.06,64.2,62.96,64.16,1573062,0.0,1.0
2014-12-02,63.23,63.69,62.79,63.22,1061594,63.23,63.69,62.79,63.22,1061594,0.0,1.0
2014-12-03,63.24,63.55,62.58,63.45,1476465,63.24,63.55,62.58,63.45,1476465,0.0,1.0
2014-12-04,64.23,64.32,63.02,63.33,1428488,64.23,64.32,63.02,63.33,1428488,0.0,1.0
2014-12-05,64.01,64.43,63.6,64.22,868763,64.01,64.43,63.6,64.22,868763,0.0,1.0
2014-12-08,62.59,64.1,62.28,63.58,1140504,62.59,64.1,62.28,63.58,1140504,0.0,1.0
2014-12-09,62.4,62.558,61.41,62.02,1524862,62.4,62.558,61.41,62.02,1524862,0.0,1.0
2014-12-10,61.09,62.8,61.05,62.14,1325465,61.09,62.8,61.05,62.14,1325465,0.0,1.0
2014-12-11,61.98,63.06,61.64,61.64,1463255,61.98,63.06,61.64,61.64,1463255,0.0,1.0
2014-12-12,60.8,62.17,60.77,61.33,1380978,60.8,62.17,60.77,61.33,1380978,0.0,1.0
2014-12-15,60.51,61.87,60.22,61.27,1652694,60.51,61.87,60.22,61.27,1652694,0.0,1.0
2014-12-16,59.92,61.37,59.86,60.43,1679595,59.92,61.37,59.86,60.43,1679595,0.0,1.0
2014-12-17,61.48,61.65,59.89,59.99,1075105,61.48,61.65,59.89,59.99,1075105,0.0,1.0
2014-12-18,62.5,62.6,61.82,62.25,1455069,62.5,62.6,61.82,62.25,1455069,0.0,1.0
2014-12-19,63.2,63.46,62.52,62.53,3206143,63.2,63.46,62.52,62.53,3206143,0.0,1.0
2014-12-22,64.06,64.09,63.2,63.26,899374,64.06,64.09,63.2,63.26,899374,0.0,1.0
2014-12-23,64.59,64.7,64.115,64.27,812851,64.59,64.7,64.115,64.27,812851,0.0,1.0
2014-12-24,64.34,64.77,64.34,64.65,353632,64.34,64.77,64.34,64.65,353632,0.0,1.0
2014-12-26,64.79,65.06,64.0,64.34,740513,64.79,65.06,64.0,64.34,740513,0.0,1.0
2014-12-29,63.79,64.78,63.37,64.47,942604,63.79,64.78,63.37,64.47,942604,0.0,1.0
2014-12-30,64.07,65.21,63.84,63.84,1096522,64.07,65.21,63.84,63.84,1096522,0.0,1.0
2014-12-31,62.96,64.55,62.85,64.45,891416,62.96,64.55,62.85,64.45,891416,0.0,1.0
2015-01-02,63.25,63.9,62.521,63.48,851990,63.25,63.9,62.521,63.48,851990,0.0,1.0
2015-01-05,61.94,62.34,60.7558,61.67,2237401,61.94,62.34,60.7558,61.67,2237401,0.0,1.0
2015-01-06,60.67,62.19,60.1,62.19,1411606,60.67,62.19,60.1,62.19,1411606,0.0,1.0
2015-01-07,60.16,60.96,59.93,60.86,1848677,60.16,60.96,59.93,60.86,1848677,0.0,1.0
2015-01-08,61.57,61.86,60.6,60.86,1207365,61.57,61.86,60.6,60.86,1207365,0.0,1.0
2015-01-09,60.78,62.04,60.71,61.12,1159441,60.78,62.04,60.71,61.12,1159441,0.0,1.0
2015-01-12,60.75,61.59,59.94,61.37,1435126,60.75,61.59,59.94,61.37,1435126,0.0,1.0
2015-01-13,60.79,62.33,60.05,61.57,1521825,60.79,62.33,60.05,61.57,1521825,0.0,1.0
2015-01-14,59.71,60.61,59.06,60.41,2043675,59.71,60.61,59.06,60.41,2043675,0.0,1.0
2015-01-15,58.63,60.31,58.55,59.8,1460562,58.63,60.31,58.55,59.8,1460562,0.0,1.0
2015-01-16,59.22,59.28,58.16,58.51,1121626,59.22,59.28,58.16,58.51,1121626,0.0,1.0
2015-01-20,59.65,59.93,59.08,59.75,1265913,59.65,59.93,59.08,59.75,1265913,0.0,1.0
2015-01-21,60.265,60.52,59.12,59.27,1172144,60.265,60.52,59.12,59.27,1172144,0.0,1.0
2015-01-22,60.64,60.64,59.46,60.37,1384106,60.64,60.64,59.46,60.37,1384106,0.0,1.0
2015-01-23,61.02,61.29,60.47,60.64,1009523,61.02,61.29,60.47,60.64,1009523,0.0,1.0
2015-01-26,61.17,61.41,60.5801,61.11,675534,61.17,61.41,60.5801,61.11,675534,0.0,1.0
2015-01-27,60.29,61.06,59.49,60.37,1118636,60.29,61.06,59.49,60.37,1118636,0.0,1.0
2015-01-28,58.99,60.88,58.98,60.88,1132798,58.99,60.88,58.98,60.88,1132798,0.0,1.0
2015-01-29,59.95,60.09,58.25,58.82,1414367,59.95,60.09,58.25,58.82,1414367,0.0,1.0
2015-01-30,58.155,59.645,58.07,59.4,1547955,58.155,59.645,58.07,59.4,1547955,0.0,1.0
2015-02-02,58.49,58.6,56.85,58.6,1366381,58.49,58.6,56.85,58.6,1366381,0.0,1.0
2015-02-03,60.115,60.23,58.68,58.68,1308034,60.115,60.23,58.68,58.68,1308034,0.0,1.0
2015-02-04,59.95,60.75,59.86,60.16,1598292,59.95,60.75,59.86,60.16,1598292,0.0,1.0
2015-02-05,60.49,60.95,60.02,60.28,1446044,60.49,60.95,60.02,60.28,1446044,0.0,1.0
2015-02-06,61.13,61.8,60.44,60.45,1799572,61.13,61.8,60.44,60.45,1799572,0.0,1.0
2015-02-09,60.96,61.57,60.59,60.95,1822180,60.96,61.57,60.59,60.95,1822180,0.0,1.0
2015-02-10,62.21,62.37,60.3,61.3,3562368,62.21,62.37,60.3,61.3,3562368,0.0,1.0
2015-02-11,63.75,65.2,62.9,64.92,4859436,63.75,65.2,62.9,64.92,4859436,0.0,1.0
2015-02-12,67.59,67.7,63.8,64.25,4207819,67.59,67.7,63.8,64.25,4207819,0.0,1.0
2015-02-13,68.77,69.1,67.34,67.61,2862582,68.77,69.1,67.34,67.61,2862582,0.0,1.0
2015-02-17,70.36,70.86,68.0,68.89,3549750,70.36,70.86,68.0,68.89,3549750,0.0,1.0
2015-02-18,70.29,70.58,69.67,70.1,1631028,70.29,70.58,69.67,70.1,1631028,0.0,1.0
2015-02-19,71.56,71.72,70.0,70.08,1903677,71.56,71.72,70.0,70.08,1903677,0.0,1.0
2015-02-20,71.62,71.83,70.98,71.6,1401542,71.62,71.83,70.98,71.6,1401542,0.0,1.0
2015-02-23,70.24,71.8,70.03,71.7,1705098,70.24,71.8,70.03,71.7,1705098,0.0,1.0
2015-02-24,70.12,70.83,69.77,70.0,1086785,70.12,70.83,69.77,70.0,1086785,0.0,1.0
2015-02-25,69.45,70.52,69.2,70.01,1711200,69.45,70.52,69.2,70.01,1711200,0.0,1.0
2015-02-26,69.555,70.27,69.044,69.54,991724,69.555,70.27,69.044,69.54,991724,0.0,1.0
2015-02-27,69.51,69.75,68.8,69.41,1434958,69.51,69.75,68.8,69.41,1434958,0.0,1.0
2015-03-02,71.13,71.15,69.56,69.8,2072675,71.13,71.15,69.56,69.8,2072675,0.0,1.0
2015-03-03,69.86,70.63,69.69,69.91,1209903,69.86,70.63,69.69,69.91,1209903,0.0,1.0
2015-03-04,71.05,71.05,69.28,69.42,2362191,71.05,71.05,69.28,69.42,2362191,0.0,1.0
2015-03-05,71.09,71.55,70.6,71.55,1694277,71.09,71.55,70.6,71.55,1694277,0.0,1.0
2015-03-06,69.96,71.19,69.81,70.63,1544094,69.96,71.19,69.81,70.63,1544094,0.0,1.0
2015-03-09,69.6,70.16,69.4,69.97,1581308,69.6,70.16,69.4,69.97,1581308,0.0,1.0
2015-03-10,69.2,69.71,68.51,69.12,1830927,69.2,69.71,68.51,69.12,1830927,0.0,1.0
2015-03-11,70.36,70.66,69.39,69.49,1661869,70.36,70.66,69.39,69.49,1661869,0.0,1.0
2015-03-12,71.02,71.11,70.11,70.3,1444194,71.02,71.11,70.11,70.3,1444194,0.0,1.0
2015-03-13,70.81,71.3,70.22,71.04,1364288,70.81,71.3,70.22,71.04,1364288,0.0,1.0
2015-03-16,72.08,72.15,71.0,71.15,1448782,72.08,72.15,71.0,71.15,1448782,0.0,1.0
2015-03-17,72.06,72.41,71.08,71.57,1162590,72.06,72.41,71.08,71.57,1162590,0.0,1.0
2015-03-18,72.88,73.2,71.38,71.7,1281098,72.88,73.2,71.38,71.7,1281098,0.0,1.0
2015-03-19,72.75,73.16,72.47,72.8,1138809,72.75,73.16,72.47,72.8,1138809,0.0,1.0
2015-03-20,72.87,73.53,72.79,73.31,1693648,72.87,73.53,72.79,73.31,1693648,0.0,1.0
2015-03-23,73.14,73.53,72.53,72.95,1216091,73.14,73.53,72.53,72.95,1216091,0.0,1.0
2015-03-24,72.61,73.42,72.581,73.2,898696,72.61,73.42,72.581,73.2,898696,0.0,1.0
2015-03-25,70.645,72.528,70.64,72.48,1362137,70.645,72.528,70.64,72.48,1362137,0.0,1.0
2015-03-26,71.035,71.17,69.35,69.97,1593580,71.035,71.17,69.35,69.97,1593580,0.0,1.0
2015-03-27,71.29,71.51,70.51,70.99,820693,71.29,71.51,70.51,70.99,820693,0.0,1.0
2015-03-30,71.9,72.24,71.43,71.66,972550,71.9,72.24,71.43,71.66,972550,0.0,1.0
2015-03-31,71.045,71.72,71.03,71.5,1329644,71.045,71.72,71.03,71.5,1329644,0.0,1.0
2015-04-01,70.31,70.98,69.88,70.98,1210558,70.31,70.98,69.88,70.98,1210558,0.0,1.0
2015-04-02,70.84,71.0,70.235,70.33,957433,70.84,71.0,70.235,70.33,957433,0.0,1.0
2015-04-06,70.92,71.48,70.5,70.52,1445114,70.92,71.48,70.5,70.52,1445114,0.0,1.0
2015-04-07,71.08,71.77,71.0,71.05,924042,71.08,71.77,71.0,71.05,924042,0.0,1.0
2015-04-08,71.79,71.8896,71.01,71.01,831971,71.79,71.8896,71.01,71.01,831971,0.0,1.0
2015-04-09,71.26,71.78,70.86,71.68,923507,71.26,71.78,70.86,71.68,923507,0.0,1.0
2015-04-10,71.45,71.5,70.96,71.19,705845,71.45,71.5,70.96,71.19,705845,0.0,1.0
2015-04-13,71.34,71.9,71.31,71.45,1033994,71.34,71.9,71.31,71.45,1033994,0.0,1.0
2015-04-14,71.145,71.61,70.3702,71.21,961674,71.145,71.61,70.3702,71.21,961674,0.0,1.0
2015-04-15,71.34,71.64,70.79,71.16,1136962,71.34,71.64,70.79,71.16,1136962,0.0,1.0
2015-04-16,72.49,72.67,71.0,71.05,1358941,72.49,72.67,71.0,71.05,1358941,0.0,1.0
2015-04-17,71.9,72.19,71.44,71.75,2009686,71.9,72.19,71.44,71.75,2009686,0.0,1.0
2015-04-20,73.46,73.68,72.0,72.0,1600839,73.46,73.68,72.0,72.0,1600839,0.0,1.0
2015-04-21,75.3,75.414,73.98,74.07,2200271,75.3,75.414,73.98,74.07,2200271,0.0,1.0
2015-04-22,76.02,76.12,75.5,75.69,1605447,76.02,76.12,75.5,75.69,1605447,0.0,1.0
2015-04-23,76.27,76.72,75.7,75.7,1190136,76.27,76.72,75.7,75.7,1190136,0.0,1.0
2015-04-24,75.74,76.38,75.57,76.33,1196024,75.74,76.38,75.57,76.33,1196024,0.0,1.0
2015-04-27,77.04,77.28,75.85,76.08,1882359,77.04,77.28,75.85,76.08,1882359,0.0,1.0
2015-04-28,76.07,77.31,75.995,77.1,2694529,76.07,77.31,75.995,77.1,2694529,0.0,1.0
2015-04-29,75.13,75.46,73.0,73.51,4749333,75.13,75.46,73.0,73.51,4749333,0.0,1.0
2015-04-30,73.78,74.91,73.23,74.61,2280975,73.78,74.91,73.23,74.61,2280975,0.0,1.0
2015-05-01,74.66,74.7,73.75,73.95,1365315,74.66,74.7,73.75,73.95,1365315,0.0,1.0
2015-05-04,75.1,75.38,74.37,74.93,1024475,75.1,75.38,74.37,74.93,1024475,0.0,1.0
2015-05-05,75.36,75.56,74.27,74.62,2157620,75.36,75.56,74.27,74.62,2157620,0.0,1.0
2015-05-06,75.04,75.62,74.6,75.62,1524691,75.04,75.62,74.6,75.62,1524691,0.0,1.0
2015-05-07,75.24,75.57,74.55,75.17,1169860,75.24,75.57,74.55,75.17,1169860,0.0,1.0
2015-05-08,76.43,76.62,75.67,75.73,1334407,76.43,76.62,75.67,75.73,1334407,0.0,1.0
2015-05-11,76.1,76.85,75.65,76.19,1326365,76.1,76.85,75.65,76.19,1326365,0.0,1.0
2015-05-12,75.97,76.05,74.7,75.49,1146222,75.97,76.05,74.7,75.49,1146222,0.0,1.0
2015-05-13,76.12,76.68,75.84,76.26,826134,76.12,76.68,75.84,76.26,826134,0.0,1.0
2015-05-14,78.36,78.44,76.31,76.68,1532249,78.36,78.44,76.31,76.68,1532249,0.0,1.0
2015-05-15,77.96,78.32,77.1801,78.2,2326856,77.96,78.32,77.1801,78.2,2326856,0.0,1.0
2015-05-18,77.94,78.07,77.5,77.85,1298721,77.94,78.07,77.5,77.85,1298721,0.0,1.0
2015-05-19,77.3,78.0,77.16,77.34,1138656,77.3,78.0,77.16,77.34,1138656,0.0,1.0
2015-05-20,76.91,77.4899,76.56,77.47,869107,76.91,77.4899,76.56,77.47,869107,0.0,1.0
2015-05-21,77.64,77.87,76.64,76.91,723213,77.64,77.87,76.64,76.91,723213,0.0,1.0
2015-05-22,77.66,77.87,77.355,77.41,980290,77.66,77.87,77.355,77.41,980290,0.0,1.0
2015-05-26,76.925,77.6,76.52,77.59,879771,76.925,77.6,76.52,77.59,879771,0.0,1.0
2015-05-27,77.74,78.09,77.01,77.05,1201468,77.74,78.09,77.01,77.05,1201468,0.0,1.0
2015-05-28,77.03,77.74,76.97,77.32,753931,77.03,77.74,76.97,77.32,753931,0.0,1.0
2015-05-29,76.27,76.95,76.01,76.76,1791926,76.27,76.95,76.01,76.76,1791926,0.0,1.0
2015-06-01,75.23,76.5,74.71,76.38,2269523,75.23,76.5,74.71,76.38,2269523,0.0,1.0
2015-06-02,75.46,75.89,74.86,75.02,1753594,75.46,75.89,74.86,75.02,1753594,0.0,1.0
2015-06-03,76.02,76.41,75.355,75.58,1203327,76.02,76.41,75.355,75.58,1203327,0.0,1.0
2015-06-04,75.14,75.97,74.99,75.56,1067789,75.14,75.97,74.99,75.56,1067789,0.0,1.0
2015-06-05,75.24,75.37,74.57,74.87,1792395,75.24,75.37,74.57,74.87,1792395,0.0,1.0
2015-06-08,74.89,75.88,74.81,75.21,1368879,74.89,75.88,74.81,75.21,1368879,0.0,1.0
2015-06-09,72.9,73.87,72.19,73.22,2616766,72.9,73.87,72.19,73.22,2616766,0.0,1.0
2015-06-10,74.61,74.94,73.03,73.25,1517790,74.61,74.94,73.03,73.25,1517790,0.0,1.0
2015-06-11,74.05,74.99,73.88,74.65,903162,74.05,74.99,73.88,74.65,903162,0.0,1.0
2015-06-12,73.44,74.39,73.37,73.83,764851,73.44,74.39,73.37,73.83,764851,0.0,1.0
2015-06-15,72.5,72.972,72.18,72.66,1116503,72.5,72.972,72.18,72.66,1116503,0.0,1.0
2015-06-16,72.85,73.19,72.5,72.5,711312,72.85,73.19,72.5,72.5,711312,0.0,1.0
2015-06-17,72.81,73.34,72.285,72.88,919481,72.81,73.34,72.285,72.88,919481,0.0,1.0
2015-06-18,73.27,73.58,72.62,72.84,1121934,73.27,73.58,72.62,72.84,1121934,0.0,1.0
2015-06-19,72.29,73.33,72.28,73.24,2028547,72.29,73.33,72.28,73.24,2028547,0.0,1.0
2015-06-22,73.01,73.52,72.5501,72.73,1383550,73.01,73.52,72.5501,72.73,1383550,0.0,1.0
2015-06-23,72.23,73.08,72.03,72.94,1441979,72.23,73.08,72.03,72.94,1441979,0.0,1.0
2015-06-24,71.325,72.48,70.9,72.22,1509702,71.325,72.48,70.9,72.22,1509702,0.0,1.0
2015-06-25,71.37,71.8,71.09,71.34,1462297,71.37,71.8,71.09,71.34,1462297,0.0,1.0
2015-06-26,71.13,71.45,70.65,71.3,1390479,71.13,71.45,70.65,71.3,1390479,0.0,1.0
2015-06-29,69.18,70.84,69.13,70.29,1165777,69.18,70.84,69.13,70.29,1165777,0.0,1.0
2015-06-30,69.82,70.29,69.55,69.83,1678578,69.82,70.29,69.55,69.83,1678578,0.0,1.0
2015-07-01,70.37,70.9125,70.01,70.3,962366,70.37,70.9125,70.01,70.3,962366,0.0,1.0
2015-07-02,69.91,70.59,69.22,70.38,1142515,69.91,70.59,69.22,70.38,1142515,0.0,1.0
2015-07-06,69.76,69.94,69.11,69.21,1005914,69.76,69.94,69.11,69.21,1005914,0.0,1.0
2015-07-07,70.11,70.19,68.72,70.08,1244781,70.11,70.19,68.72,70.08,1244781,0.0,1.0
2015-07-08,68.855,69.965,68.83,69.81,1171265,68.855,69.965,68.83,69.81,1171265,0.0,1.0
2015-07-09,69.3,70.3552,69.14,69.58,1561087,69.3,70.3552,69.14,69.58,1561087,0.0,1.0
2015-07-10,69.98,70.3,69.57,70.3,939669,69.98,70.3,69.57,70.3,939669,0.0,1.0
2015-07-13,71.67,71.795,70.1,70.44,1106867,71.67,71.795,70.1,70.44,1106867,0.0,1.0
2015-07-14,72.29,72.95,71.4,71.72,1138420,72.29,72.95,71.4,71.72,1138420,0.0,1.0
2015-07-15,72.06,72.89,71.79,72.25,924564,72.06,72.89,71.79,72.25,924564,0.0,1.0
2015-07-16,72.63,72.89,72.21,72.23,688206,72.63,72.89,72.21,72.23,688206,0.0,1.0
2015-07-17,72.72,73.0,72.28,72.7,1070443,72.72,73.0,72.28,72.7,1070443,0.0,1.0
2015-07-20,73.48,73.925,72.16,72.16,1068688,73.48,73.925,72.16,72.16,1068688,0.0,1.0
2015-07-21,72.55,73.74,72.5,73.4,1059265,72.55,73.74,72.5,73.4,1059265,0.0,1.0
2015-07-22,72.75,73.05,72.2825,72.64,1078127,72.75,73.05,72.2825,72.64,1078127,0.0,1.0
2015-07-23,73.51,74.18,72.56,72.94,1030067,73.51,74.18,72.56,72.94,1030067,0.0,1.0
2015-07-24,72.52,73.93,72.14,73.9,1237851,72.52,73.93,72.14,73.9,1237851,0.0,1.0
2015-07-27,71.63,72.3788,71.04,72.21,1365871,71.63,72.3788,71.04,72.21,1365871,0.0,1.0
2015-07-28,73.65,73.83,71.25,72.13,2524452,73.65,73.83,71.25,72.13,2524452,0.0,1.0
2015-07-29,73.21,73.55,67.13,68.05,9972363,73.21,73.55,67.13,68.05,9972363,0.0,1.0
2015-07-30,74.96,75.95,72.23,72.68,4404556,74.96,75.95,72.23,72.68,4404556,0.0,1.0
2015-07-31,76.71,76.98,74.4,75.04,3480156,76.71,76.98,74.4,75.04,3480156,0.0,1.0
2015-08-03,75.75,76.55,74.98,76.04,1987722,75.75,76.55,74.98,76.04,1987722,0.0,1.0
2015-08-04,75.61,76.29,75.25,75.82,1414387,75.61,76.29,75.25,75.82,1414387,0.0,1.0
2015-08-05,76.03,76.48,75.61,76.06,1655143,76.03,76.48,75.61,76.06,1655143,0.0,1.0
2015-08-06,74.42,76.0,73.94,75.98,1241561,74.42,76.0,73.94,75.98,1241561,0.0,1.0
2015-08-07,74.53,74.63,73.53,74.54,968695,74.53,74.63,73.53,74.54,968695,0.0,1.0
2015-08-10,75.01,75.39,74.62,74.98,1087565,75.01,75.39,74.62,74.98,1087565,0.0,1.0
2015-08-11,72.96,74.69,72.43,74.69,1969194,72.96,74.69,72.43,74.69,1969194,0.0,1.0
2015-08-12,73.92,74.19,71.76,72.61,1429347,73.92,74.19,71.76,72.61,1429347,0.0,1.0
2015-08-13,73.84,74.5,73.47,73.82,1129548,73.84,74.5,73.47,73.82,1129548,0.0,1.0
2015-08-14,73.37,73.84,72.73,73.38,1328653,73.37,73.84,72.73,73.38,1328653,0.0,1.0
2015-08-17,73.57,73.6,72.32,73.01,1027195,73.57,73.6,72.32,73.01,1027195,0.0,1.0
2015-08-18,73.85,74.19,73.23,73.96,1222032,73.85,74.19,73.23,73.96,1222032,0.0,1.0
2015-08-19,73.06,73.9,72.29,73.78,881900,73.06,73.9,72.29,73.78,881900,0.0,1.0
2015-08-20,69.78,72.57,69.77,72.3,2107072,69.78,72.57,69.77,72.3,2107072,0.0,1.0
2015-08-21,68.04,70.0,67.91,69.19,2310837,68.04,70.0,67.91,69.19,2310837,0.0,1.0
2015-08-24,66.52,68.22,63.14,65.01,3784669,66.52,68.22,63.14,65.01,3784669,0.0,1.0
2015-08-25,65.63,68.99,65.59,68.24,3113591,65.63,68.99,65.59,68.24,3113591,0.0,1.0
2015-08-26,68.17,68.3,65.33,67.07,2242353,68.17,68.3,65.33,67.07,2242353,0.0,1.0
2015-08-27,70.5,70.89,68.5311,69.09,2084185,70.5,70.89,68.5311,69.09,2084185,0.0,1.0
2015-08-28,71.9,71.97,70.2,70.59,2371900,71.9,71.97,70.2,70.59,2371900,0.0,1.0
2015-08-31,71.31,71.81,70.87,71.66,1767877,71.31,71.81,70.87,71.66,1767877,0.0,1.0
2015-09-01,70.43,71.43,69.67,69.75,2411225,70.43,71.43,69.67,69.75,2411225,0.0,1.0
2015-09-02,71.27,71.67,69.665,71.35,1673412,71.27,71.67,69.665,71.35,1673412,0.0,1.0
2015-09-03,73.26,74.71,71.54,71.86,2381659,73.26,74.71,71.54,71.86,2381659,0.0,1.0
2015-09-04,72.58,73.1689,71.71,71.71,1607118,72.58,73.1689,71.71,71.71,1607118,0.0,1.0
2015-09-08,74.28,74.35,73.06,73.75,1417619,74.28,74.35,73.06,73.75,1417619,0.0,1.0
2015-09-09,73.35,75.25,73.13,74.88,1276175,73.35,75.25,73.13,74.88,1276175,0.0,1.0
2015-09-10,74.55,75.03,73.19,73.28,1410940,74.55,75.03,73.19,73.28,1410940,0.0,1.0
2015-09-11,74.67,75.32,73.94,74.32,1372319,74.67,75.32,73.94,74.32,1372319,0.0,1.0
2015-09-14,74.58,74.76,73.85,74.45,1010789,74.58,74.76,73.85,74.45,1010789,0.0,1.0
2015-09-15,75.2,75.37,74.21,74.6,1077527,75.2,75.37,74.21,74.6,1077527,0.0,1.0
2015-09-16,74.82,75.02,74.12,74.17,1381120,74.82,75.02,74.12,74.17,1381120,0.0,1.0
2015-09-17,74.64,75.4,74.07,74.88,1704993,74.64,75.4,74.07,74.88,1704993,0.0,1.0
2015-09-18,71.95,74.27,71.79,73.75,3906019,71.95,74.27,71.79,73.75,3906019,0.0,1.0
2015-09-21,72.09,72.6,71.72,72.32,1729419,72.09,72.6,71.72,72.32,1729419,0.0,1.0
2015-09-22,70.61,71.55,70.1101,71.44,1794181,70.61,71.55,70.1101,71.44,1794181,0.0,1.0
2015-09-23,70.54,70.79,70.06,70.29,1762370,70.54,70.79,70.06,70.29,1762370,0.0,1.0
2015-09-24,69.39,70.4,69.0155,70.28,1705277,69.39,70.4,69.0155,70.28,1705277,0.0,1.0
2015-09-25,70.55,71.65,69.47,69.72,2835650,70.55,71.65,69.47,69.72,2835650,0.0,1.0
2015-09-28,67.96,70.91,67.75,70.07,1885405,67.96,70.91,67.75,70.07,1885405,0.0,1.0
2015-09-29,67.5,68.4,67.1,68.0,1344707,67.5,68.4,67.1,68.0,1344707,0.0,1.0
2015-09-30,69.06,69.16,68.35,68.68,2155024,69.06,69.16,68.35,68.68,2155024,0.0,1.0
2015-10-01,68.96,69.44,68.14,69.06,1453517,68.96,69.44,68.14,69.06,1453517,0.0,1.0
2015-10-02,70.23,70.24,67.4444,68.18,1216240,70.23,70.24,67.4444,68.18,1216240,0.0,1.0
2015-10-05,72.12,72.48,70.41,70.82,1363557,72.12,72.48,70.41,70.82,1363557,0.0,1.0
2015-10-06,72.3,72.4,71.5,72.0,1094221,72.3,72.4,71.5,72.0,1094221,0.0,1.0
2015-10-07,73.55,73.73,72.3,72.4,1420466,73.55,73.73,72.3,72.4,1420466,0.0,1.0
2015-10-08,73.8,73.91,72.85,73.12,958054,73.8,73.91,72.85,73.12,958054,0.0,1.0
2015-10-09,73.46,74.04,73.29,73.8,1109799,73.46,74.04,73.29,73.8,1109799,0.0,1.0
2015-10-12,72.82,73.588,72.57,73.57,1085650,72.82,73.588,72.57,73.57,1085650,0.0,1.0
2015-10-13,71.14,72.66,71.0,72.53,1295237,71.14,72.66,71.0,72.53,1295237,0.0,1.0
2015-10-14,70.28,71.866,70.11,71.01,1307426,70.28,71.866,70.11,71.01,1307426,0.0,1.0
2015-10-15,71.56,71.69,70.38,70.79,1075425,71.56,71.69,70.38,70.79,1075425,0.0,1.0
2015-10-16,70.95,71.67,70.55,71.67,1279149,70.95,71.67,70.55,71.67,1279149,0.0,1.0
2015-10-19,70.42,70.84,70.01,70.47,1691828,70.42,70.84,70.01,70.47,1691828,0.0,1.0
2015-10-20,71.92,72.23,70.28,70.51,1284849,71.92,72.23,70.28,70.51,1284849,0.0,1.0
2015-10-21,71.16,72.28,71.05,72.12,787291,71.16,72.28,71.05,72.12,787291,0.0,1.0
2015-10-22,72.53,73.95,71.52,71.71,1504407,72.53,73.95,71.52,71.71,1504407,0.0,1.0
2015-10-23,74.08,74.49,72.84,73.51,1402121,74.08,74.49,72.84,73.51,1402121,0.0,1.0
2015-10-26,75.37,75.435,73.71,73.9,1909759,75.37,75.435,73.71,73.9,1909759,0.0,1.0
2015-10-27,75.55,76.39,74.83,74.99,3750983,75.55,76.39,74.83,74.99,3750983,0.0,1.0
2015-10-28,62.91,63.2,60.25,61.91,21769246,62.91,63.2,60.25,61.91,21769246,0.0,1.0
2015-10-29,61.11,61.75,60.43,61.7,6395010,61.11,61.75,60.43,61.7,6395010,0.0,1.0
2015-10-30,60.82,62.87,60.8,61.27,4006747,60.82,62.87,60.8,61.27,4006747,0.0,1.0
2015-11-02,61.78,62.1,60.69,60.73,2383634,61.78,62.1,60.69,60.73,2383634,0.0,1.0
2015-11-03,63.11,63.55,61.41,61.65,2789507,63.11,63.55,61.41,61.65,2789507,0.0,1.0
2015-11-04,62.22,63.39,61.98,63.32,2043595,62.22,63.39,61.98,63.32,2043595,0.0,1.0
2015-11-05,61.7,62.44,61.09,62.44,1521759,61.7,62.44,61.09,62.44,1521759,0.0,1.0
2015-11-06,62.38,62.79,61.36,61.64,1580577,62.38,62.79,61.36,61.64,1580577,0.0,1.0
2015-11-09,61.83,62.33,61.15,62.19,1832379,61.83,62.33,61.15,62.19,1832379,0.0,1.0
2015-11-10,61.65,62.36,61.53,61.75,1707981,61.65,62.36,61.53,61.75,1707981,0.0,1.0
2015-11-11,61.42,62.08,61.12,61.96,1269110,61.42,62.08,61.12,61.96,1269110,0.0,1.0
2015-11-12,60.44,61.82,60.4,61.32,1423618,60.44,61.82,60.4,61.32,1423618,0.0,1.0
2015-11-13,58.57,60.65,58.56,60.43,1957111,58.57,60.65,58.56,60.43,1957111,0.0,1.0
2015-11-16,59.14,59.31,58.26,58.59,1777073,59.14,59.31,58.26,58.59,1777073,0.0,1.0
2015-11-17,58.73,59.48,58.53,59.17,1441975,58.73,59.48,58.53,59.17,1441975,0.0,1.0
2015-11-18,59.25,59.39,58.52,58.84,1544635,59.25,59.39,58.52,58.84,1544635,0.0,1.0
2015-11-19,59.21,60.0,58.8,59.84,1369489,59.21,60.0,58.8,59.84,1369489,0.0,1.0
2015-11-20,56.92,58.0,55.36,57.96,6647146,56.92,58.0,55.36,57.96,6647146,0.0,1.0
2015-11-23,56.95,57.85,56.82,56.94,2954732,56.95,57.85,56.82,56.94,2954732,0.0,1.0
2015-11-24,56.62,57.33,56.45,56.55,1794678,56.62,57.33,56.45,56.55,1794678,0.0,1.0
2015-11-25,57.68,58.1,56.82,56.97,1423060,57.68,58.1,56.82,56.97,1423060,0.0,1.0
2015-11-27,57.9,58.17,57.5,57.67,581760,57.9,58.17,57.5,57.67,581760,0.0,1.0
2015-11-30,57.61,58.13,57.155,58.01,1832815,57.61,58.13,57.155,58.01,1832815,0.0,1.0
2015-12-01,57.66,58.51,57.46,57.62,1851760,57.66,58.51,57.46,57.62,1851760,0.0,1.0
2015-12-02,56.07,57.84,55.96,57.57,2715186,56.07,57.84,55.96,57.57,2715186,0.0,1.0
2015-12-03,54.81,56.625,54.53,56.31,2509593,54.81,56.625,54.53,56.31,2509593,0.0,1.0
2015-12-04,56.615,56.81,54.91,54.98,2532107,56.615,56.81,54.91,54.98,2532107,0.0,1.0
2015-12-07,55.71,56.35,55.62,56.34,1765036,55.71,56.35,55.62,56.34,1765036,0.0,1.0
2015-12-08,55.1,55.525,54.94,55.32,1822290,55.1,55.525,54.94,55.32,1822290,0.0,1.0
2015-12-09,53.27,55.31,53.23,53.72,4106995,53.27,55.31,53.23,53.72,4106995,0.0,1.0
2015-12-10,53.7,54.28,53.08,53.39,2067548,53.7,54.28,53.08,53.39,2067548,0.0,1.0
2015-12-11,51.81,53.65,51.56,53.1,2894135,51.81,53.65,51.56,53.1,2894135,0.0,1.0
2015-12-14,51.08,52.85,50.56,52.37,3182709,51.08,52.85,50.56,52.37,3182709,0.0,1.0
2015-12-15,51.755,52.54,51.135,51.32,3039510,51.755,52.54,51.135,51.32,3039510,0.0,1.0
2015-12-16,53.275,53.37,52.25,52.35,2513932,53.275,53.37,52.25,52.35,2513932,0.0,1.0
2015-12-17,52.59,53.93,52.59,53.34,2272663,52.59,53.93,52.59,53.34,2272663,0.0,1.0
2015-12-18,52.32,53.04,52.28,52.48,3772269,52.32,53.04,52.28,52.48,3772269,0.0,1.0
2015-12-21,52.675,52.95,51.99,52.82,1444760,52.675,52.95,51.99,52.82,1444760,0.0,1.0
2015-12-22,52.975,53.17,52.52,52.7,987234,52.975,53.17,52.52,52.7,987234,0.0,1.0
2015-12-23,53.25,53.48,52.81,52.91,1338305,53.25,53.48,52.81,52.91,1338305,0.0,1.0
2015-12-24,53.04,53.51,52.96,53.4,410229,53.04,53.51,52.96,53.4,410229,0.0,1.0
2015-12-28,53.18,53.33,52.603,53.11,927396,53.18,53.33,52.603,53.11,927396,0.0,1.0
2015-12-29,53.33,53.83,52.9992,53.45,1082137,53.33,53.83,52.9992,53.45,1082137,0.0,1.0
2015-12-30,52.9,53.44,52.89,53.3,786487,52.9,53.44,52.89,53.3,786487,0.0,1.0
2015-12-31,52.63,53.42,52.61,52.84,1131956,52.63,53.42,52.61,52.84,1131956,0.0,1.0
2016-01-04,52.31,52.32,50.91,51.8,4341097,52.31,52.32,50.91,51.8,4341097,0.0,1.0
2016-01-05,52.02,52.65,51.93,52.38,1505033,52.02,52.65,51.93,52.38,1505033,0.0,1.0
2016-01-06,50.48,51.76,50.38,51.0,2588749,50.48,51.76,50.38,51.0,2588749,0.0,1.0
2016-01-07,48.19,50.7,48.16,49.34,4029624,48.19,50.7,48.16,49.34,4029624,0.0,1.0
2016-01-08,48.1,49.18,48.05,48.51,4122741,48.1,49.18,48.05,48.51,4122741,0.0,1.0
2016-01-11,45.46,48.87,44.93,48.27,6487045,45.46,48.87,44.93,48.27,6487045,0.0,1.0
2016-01-12,46.88,48.19,46.01,46.01,6203449,46.88,48.19,46.01,46.01,6203449,0.0,1.0
2016-01-13,45.82,47.69,45.75,47.14,4134906,45.82,47.69,45.75,47.14,4134906,0.0,1.0
2016-01-14,46.91,47.26,45.1,45.98,2974796,46.91,47.26,45.1,45.98,2974796,0.0,1.0
2016-01-15,44.15,45.91,43.93,45.33,3836083,44.15,45.91,43.93,45.33,3836083,0.0,1.0
2016-01-19,45.44,45.64,43.75,44.82,3590128,45.44,45.64,43.75,44.82,3590128,0.0,1.0
2016-01-20,46.11,46.75,43.75,44.79,3493890,46.11,46.75,43.75,44.79,3493890,0.0,1.0
2016-01-21,46.21,47.82,45.8,46.33,3350361,46.21,47.82,45.8,46.33,3350361,0.0,1.0
2016-01-22,46.91,47.89,46.52,46.97,1984684,46.91,47.89,46.52,46.97,1984684,0.0,1.0
2016-01-25,45.7,46.9,45.64,46.81,1413870,45.7,46.9,45.64,46.81,1413870,0.0,1.0
2016-01-26,46.2,46.42,45.26,45.86,2256567,46.2,46.42,45.26,45.86,2256567,0.0,1.0
2016-01-27,44.35,46.44,44.15,45.7,2082825,44.35,46.44,44.15,45.7,2082825,0.0,1.0
2016-01-28,43.47,45.21,43.28,44.85,2726349,43.47,45.21,43.28,44.85,2726349,0.0,1.0
2016-01-29,45.62,45.63,43.53,43.79,2278158,45.62,45.63,43.53,43.79,2278158,0.0,1.0
2016-02-01,45.3,45.54,44.31,45.5,2765770,45.3,45.54,44.31,45.5,2765770,0.0,1.0
2016-02-02,42.94,44.96,42.68,44.96,2789195,42.94,44.96,42.68,44.96,2789195,0.0,1.0
2016-02-03,44.39,44.81,42.96,43.25,3792873,44.39,44.81,42.96,43.25,3792873,0.0,1.0
2016-02-04,44.64,45.275,43.87,44.41,2402873,44.64,45.275,43.87,44.41,2402873,0.0,1.0
2016-02-05,43.2,44.19,42.88,44.15,2629279,43.2,44.19,42.88,44.15,2629279,0.0,1.0
2016-02-08,40.98,43.0,40.22,42.51,3280033,40.98,43.0,40.22,42.51,3280033,0.0,1.0
2016-02-09,39.57,41.53,39.43,40.59,6686739,39.57,41.53,39.43,40.59,6686739,0.0,1.0
2016-02-10,47.96,49.28,44.68,46.99,14254350,47.96,49.28,44.68,46.99,14254350,0.0,1.0
2016-02-11,49.14,49.44,46.5,47.13,5810001,49.14,49.44,46.5,47.13,5810001,0.0,1.0
2016-02-12,50.76,50.9,49.28,49.57,4037236,50.76,50.9,49.28,49.57,4037236,0.0,1.0
2016-02-16,52.55,53.15,50.47,51.27,5450184,52.55,53.15,50.47,51.27,5450184,0.0,1.0
2016-02-17,53.42,54.0,52.85,53.18,3354969,53.42,54.0,52.85,53.18,3354969,0.0,1.0
2016-02-18,53.28,54.83,53.07,54.83,3447949,53.28,54.83,53.07,54.83,3447949,0.0,1.0
2016-02-19,53.13,53.14,52.0,52.9,3426734,53.13,53.14,52.0,52.9,3426734,0.0,1.0
2016-02-22,54.48,55.6,53.39,53.63,3963500,54.48,55.6,53.39,53.63,3963500,0.0,1.0
2016-02-23,53.97,54.76,53.58,54.07,3878854,53.97,54.76,53.58,54.07,3878854,0.0,1.0
2016-02-24,54.78,54.97,53.015,53.59,2165272,54.78,54.97,53.015,53.59,2165272,0.0,1.0
2016-02-25,54.96,55.0,54.15,54.92,2554557,54.96,55.0,54.15,54.92,2554557,0.0,1.0
2016-02-26,55.24,55.55,54.6,55.35,3038186,55.24,55.55,54.6,55.35,3038186,0.0,1.0
2016-02-29,53.97,55.54,53.97,55.29,4323435,53.97,55.54,53.97,55.29,4323435,0.0,1.0
2016-03-01,55.53,55.57,54.0,54.37,3930484,55.53,55.57,54.0,54.37,3930484,0.0,1.0
2016-03-02,56.21,56.31,55.0401,55.4,2425746,56.21,56.31,55.0401,55.4,2425746,0.0,1.0
2016-03-03,55.64,55.892,55.2,55.83,2524406,55.64,55.892,55.2,55.83,2524406,0.0,1.0
2016-03-04,55.57,55.98,55.03,55.65,2835654,55.57,55.98,55.03,55.65,2835654,0.0,1.0
2016-03-07,55.33,55.98,54.92,55.0,2950542,55.33,55.98,54.92,55.0,2950542,0.0,1.0
2016-03-08,54.58,55.15,54.15,54.94,2899089,54.58,55.15,54.15,54.94,2899089,0.0,1.0
2016-03-09,55.19,55.49,54.29,54.99,1595568,55.19,55.49,54.29,54.99,1595568,0.0,1.0
2016-03-10,54.64,55.43,53.9,55.24,3072663,54.64,55.43,53.9,55.24,3072663,0.0,1.0
2016-03-11,56.07,56.29,55.18,55.26,1264383,56.07,56.29,55.18,55.26,1264383,0.0,1.0
2016-03-14,55.28,55.83,55.08,55.75,1896623,55.28,55.83,55.08,55.75,1896623,0.0,1.0
2016-03-15,54.67,55.09,54.34,54.89,1844906,54.67,55.09,54.34,54.89,1844906,0.0,1.0
2016-03-16,55.81,56.0923,54.19,54.29,1610726,55.81,56.0923,54.19,54.29,1610726,0.0,1.0
2016-03-17,56.06,56.08,55.275,55.48,1688384,56.06,56.08,55.275,55.48,1688384,0.0,1.0
2016-03-18,55.95,57.05,55.69,56.5,2417964,55.95,57.05,55.69,56.5,2417964,0.0,1.0
2016-03-21,56.29,56.36,55.685,55.85,1071877,56.29,56.36,55.685,55.85,1071877,0.0,1.0
2016-03-22,56.74,57.0,55.81,55.98,1193505,56.74,57.0,55.81,55.98,1193505,0.0,1.0
2016-03-23,55.12,56.67,54.95,56.67,1697920,55.12,56.67,54.95,56.67,1697920,0.0,1.0
2016-03-24,54.84,55.13,54.391,54.65,1940498,54.84,55.13,54.391,54.65,1940498,0.0,1.0
2016-03-28,54.93,55.31,54.57,55.1,1289600,54.93,55.31,54.57,55.1,1289600,0.0,1.0
2016-03-29,55.26,55.54,54.02,54.65,1159516,55.26,55.54,54.02,54.65,1159516,0.0,1.0
2016-03-30,55.1,55.801,54.79,55.74,1540116,55.1,55.801,54.79,55.74,1540116,0.0,1.0
2016-03-31,55.57,55.73,54.7,55.06,1643033,55.57,55.73,54.7,55.06,1643033,0.0,1.0
2016-04-01,55.22,55.31,54.244,55.14,1671775,55.22,55.31,54.244,55.14,1671775,0.0,1.0
2016-04-04,55.33,55.84,54.76,55.17,1034096,55.33,55.84,54.76,55.17,1034096,0.0,1.0
2016-04-05,53.14,54.32,52.76,54.19,2116879,53.14,54.32,52.76,54.19,2116879,0.0,1.0
2016-04-06,54.78,54.8,53.08,53.08,1672620,54.78,54.8,53.08,53.08,1672620,0.0,1.0
2016-04-07,53.28,55.0,53.0,54.5,1754484,53.28,55.0,53.0,54.5,1754484,0.0,1.0
2016-04-08,52.38,53.95,52.2,53.59,1863545,52.38,53.95,52.2,53.59,1863545,0.0,1.0
2016-04-11,51.06,52.985,51.01,52.69,2409524,51.06,52.985,51.01,52.69,2409524,0.0,1.0
2016-04-12,50.54,51.61,49.8001,51.18,3063091,50.54,51.61,49.8001,51.18,3063091,0.0,1.0
2016-04-13,51.79,51.97,50.6101,50.76,1600034,51.79,51.97,50.6101,50.76,1600034,0.0,1.0
2016-04-14,51.67,52.34,51.13,51.53,1273999,51.67,52.34,51.13,51.53,1273999,0.0,1.0
2016-04-15,50.93,51.91,50.77,51.58,1985923,50.93,51.91,50.77,51.58,1985923,0.0,1.0
2016-04-18,51.75,51.98,49.87,50.54,2296226,51.75,51.98,49.87,50.54,2296226,0.0,1.0
2016-04-19,51.35,52.25,50.76,51.93,1845430,51.35,52.25,50.76,51.93,1845430,0.0,1.0
2016-04-20,51.27,51.66,50.0,51.35,2125182,51.27,51.66,50.0,51.35,2125182,0.0,1.0
2016-04-21,51.36,51.71,51.03,51.36,1319306,51.36,51.71,51.03,51.36,1319306,0.0,1.0
2016-04-22,51.13,51.81,50.64,51.26,2987927,51.13,51.81,50.64,51.26,2987927,0.0,1.0
2016-04-25,51.09,51.11,50.5604,51.0,1617719,51.09,51.11,50.5604,51.0,1617719,0.0,1.0
2016-04-26,52.66,52.84,50.827,50.93,3781214,52.66,52.84,50.827,50.93,3781214,0.0,1.0
2016-04-27,54.85,57.5,52.03,52.1,6939678,54.85,57.5,52.03,52.1,6939678,0.0,1.0
2016-04-28,52.41,54.81,52.29,54.48,2530279,52.41,54.81,52.29,54.48,2530279,0.0,1.0
2016-04-29,50.99,52.38,50.38,52.21,2741351,50.99,52.38,50.38,52.21,2741351,0.0,1.0
2016-05-02,50.94,51.1772,50.03,50.75,1982908,50.94,51.1772,50.03,50.75,1982908,0.0,1.0
2016-05-03,49.91,50.94,49.64,50.82,1979053,49.91,50.94,49.64,50.82,1979053,0.0,1.0
2016-05-04,49.54,49.97,49.09,49.62,2677348,49.54,49.97,49.09,49.62,2677348,0.0,1.0
2016-05-05,49.51,50.04,49.0923,49.77,2055127,49.51,50.04,49.0923,49.77,2055127,0.0,1.0
2016-05-06,49.94,49.97,48.88,49.35,1444676,49.94,49.97,48.88,49.35,1444676,0.0,1.0
2016-05-09,50.15,50.44,49.56,49.65,1243439,50.15,50.44,49.56,49.65,1243439,0.0,1.0
2016-05-10,51.97,52.03,50.27,50.35,1904264,51.97,52.03,50.27,50.35,1904264,0.0,1.0
2016-05-11,50.72,51.86,50.58,51.77,1326931,50.72,51.86,50.58,51.77,1326931,0.0,1.0
2016-05-12,51.12,51.74,50.5,51.0,1652649,51.12,51.74,50.5,51.0,1652649,0.0,1.0
2016-05-13,50.49,51.38,50.28,50.93,1505200,50.49,51.38,50.28,50.93,1505200,0.0,1.0
2016-05-16,51.36,51.68,50.36,50.49,1281039,51.36,51.68,50.36,50.49,1281039,0.0,1.0
2016-05-17,50.965,51.75,50.705,51.2,1221495,50.965,51.75,50.705,51.2,1221495,0.0,1.0
2016-05-18,50.97,51.4,50.44,51.03,862973,50.97,51.4,50.44,51.03,862973,0.0,1.0
2016-05-19,50.68,51.29,50.06,50.68,838377,50.68,51.29,50.06,50.68,838377,0.0,1.0
2016-05-20,51.73,51.99,50.95,51.05,1584861,51.73,51.99,50.95,51.05,1584861,0.0,1.0
2016-05-23,51.29,51.87,50.8,51.61,1586848,51.29,51.87,50.8,51.61,1586848,0.0,1.0
2016-05-24,52.7,52.91,51.0,51.32,1182487,52.7,52.91,51.0,51.32,1182487,0.0,1.0
2016-05-25,52.86,53.8125,52.71,52.87,1142028,52.86,53.8125,52.71,52.87,1142028,0.0,1.0
2016-05-26,53.98,54.17,52.62,52.76,2335184,53.98,54.17,52.62,52.76,2335184,0.0,1.0
2016-05-27,54.2,54.5,53.64,54.0,1166801,54.2,54.5,53.64,54.0,1166801,0.0,1.0
2016-05-31,54.58,54.78,54.18,54.42,1261013,54.58,54.78,54.18,54.42,1261013,0.0,1.0
2016-06-01,54.42,54.62,53.73,54.01,1240840,54.42,54.62,53.73,54.01,1240840,0.0,1.0
2016-06-02,54.9,54.97,54.1,54.1,707489,54.9,54.97,54.1,54.1,707489,0.0,1.0
2016-06-03,53.55,54.58,52.99,54.46,1280602,53.55,54.58,52.99,54.46,1280602,0.0,1.0
2016-06-06,54.53,54.7297,53.17,53.77,909543,54.53,54.7297,53.17,53.77,909543,0.0,1.0
2016-06-07,54.85,54.885,53.92,54.5,1238209,54.85,54.885,53.92,54.5,1238209,0.0,1.0
2016-06-08,54.92,55.4,54.81,54.99,1237399,54.92,55.4,54.81,54.99,1237399,0.0,1.0
2016-06-09,55.44,55.5,54.16,54.63,1424082,55.44,55.5,54.16,54.63,1424082,0.0,1.0
2016-06-10,52.73,55.24,52.67,54.65,1434128,52.73,55.24,52.67,54.65,1434128,0.0,1.0
2016-06-13,52.21,53.16,52.18,52.47,1245469,52.21,53.16,52.18,52.47,1245469,0.0,1.0
2016-06-14,52.66,52.69,51.97,52.09,1184998,52.66,52.69,51.97,52.09,1184998,0.0,1.0
2016-06-15,53.27,54.058,52.66,52.66,1471576,53.27,54.058,52.66,52.66,1471576,0.0,1.0
2016-06-16,53.71,53.81,52.35,52.8,1281228,53.71,53.81,52.35,52.8,1281228,0.0,1.0
2016-06-17,53.19,53.99,53.16,53.73,2330298,53.19,53.99,53.16,53.73,2330298,0.0,1.0
2016-06-20,54.14,54.82,53.5,54.04,1806855,54.14,54.82,53.5,54.04,1806855,0.0,1.0
2016-06-21,54.7,54.74,54.14,54.42,1132152,54.7,54.74,54.14,54.42,1132152,0.0,1.0
2016-06-22,54.7,55.24,54.57,54.66,1495909,54.7,55.24,54.57,54.66,1495909,0.0,1.0
2016-06-23,57.17,57.17,55.125,55.24,2517337,57.17,57.17,55.125,55.24,2517337,0.0,1.0
2016-06-24,53.35,55.74,53.17,54.96,3494509,53.35,55.74,53.17,54.96,3494509,0.0,1.0
2016-06-27,51.16,52.88,50.91,52.7,2460302,51.16,52.88,50.91,52.7,2460302,0.0,1.0
2016-06-28,53.05,53.43,51.88,51.96,1965723,53.05,53.43,51.88,51.96,1965723,0.0,1.0
2016-06-29,54.56,54.84,52.8,53.09,1780193,54.56,54.84,52.8,53.09,1780193,0.0,1.0
2016-06-30,55.93,55.94,53.99,54.79,1957599,55.93,55.94,53.99,54.79,1957599,0.0,1.0
2016-07-01,55.5,56.33,55.2,55.81,1242377,55.5,56.33,55.2,55.81,1242377,0.0,1.0
2016-07-05,54.25,55.5,53.81,55.1,1327230,54.25,55.5,53.81,55.1,1327230,0.0,1.0
2016-07-06,54.96,55.03,53.72,54.18,1443457,54.96,55.03,53.72,54.18,1443457,0.0,1.0
2016-07-07,54.94,55.385,54.675,55.0,989553,54.94,55.385,54.675,55.0,989553,0.0,1.0
2016-07-08,56.38,56.64,54.86,55.5,1919170,56.38,56.64,54.86,55.5,1919170,0.0,1.0
2016-07-11,56.24,57.4,55.8899,56.66,1498036,56.24,57.4,55.8899,56.66,1498036,0.0,1.0
2016-07-12,56.16,56.9,56.11,56.74,2018411,56.16,56.9,56.11,56.74,2018411,0.0,1.0
2016-07-13,56.86,57.69,56.5,56.7,1789644,56.86,57.69,56.5,56.7,1789644,0.0,1.0
2016-07-14,57.43,58.01,57.11,57.72,1611116,57.43,58.01,57.11,57.72,1611116,0.0,1.0
2016-07-15,57.25,57.91,57.03,57.7,1137960,57.25,57.91,57.03,57.7,1137960,0.0,1.0
2016-07-18,57.47,57.86,57.28,57.39,937932,57.47,57.86,57.28,57.39,937932,0.0,1.0
2016-07-19,57.45,57.96,57.24,57.24,1000052,57.45,57.96,57.24,57.24,1000052,0.0,1.0
2016-07-20,57.83,57.89,57.42,57.71,1164647,57.83,57.89,57.42,57.71,1164647,0.0,1.0
2016-07-21,57.2,58.12,57.01,57.89,1486517,57.2,58.12,57.01,57.89,1486517,0.0,1.0
2016-07-22,57.89,58.14,57.24,57.45,1048026,57.89,58.14,57.24,57.45,1048026,0.0,1.0
2016-07-25,57.9,58.33,57.565,57.83,1676791,57.9,58.33,57.565,57.83,1676791,0.0,1.0
2016-07-26,58.09,58.47,57.69,58.0,3896212,58.09,58.47,57.69,58.0,3896212,0.0,1.0
2016-07-27,50.51,51.44,47.8,51.23,19372284,50.51,51.44,47.8,51.23,19372284,0.0,1.0
2016-07-28,50.69,51.125,50.21,50.45,4725013,50.69,51.125,50.21,50.45,4725013,0.0,1.0
2016-07-29,50.53,50.83,49.76,50.64,3622526,50.53,50.83,49.76,50.64,3622526,0.0,1.0
2016-08-01,50.6,50.71,50.187,50.56,3028327,50.6,50.71,50.187,50.56,3028327,0.0,1.0
2016-08-02,49.96,50.69,49.21,50.46,3083522,49.96,50.69,49.21,50.46,3083522,0.0,1.0
2016-08-03,49.44,49.98,49.16,49.86,1909039,49.44,49.98,49.16,49.86,1909039,0.0,1.0
2016-08-04,49.43,49.705,48.92,49.28,1939228,49.43,49.705,48.92,49.28,1939228,0.0,1.0
2016-08-05,50.66,50.87,49.1588,49.73,2085659,50.66,50.87,49.1588,49.73,2085659,0.0,1.0
2016-08-08,50.21,50.94,50.05,50.78,1405299,50.21,50.94,50.05,50.78,1405299,0.0,1.0
2016-08-09,50.22,50.95,50.16,50.17,1802561,50.22,50.95,50.16,50.17,1802561,0.0,1.0
2016-08-10,52.02,52.06,50.35,50.35,2997435,52.02,52.06,50.35,50.35,2997435,0.0,1.0
2016-08-11,51.41,52.3,51.3,52.15,1582287,51.41,52.3,51.3,52.15,1582287,0.0,1.0
2016-08-12,51.97,52.57,51.955,52.19,1979593,51.97,52.57,51.955,52.19,1979593,0.0,1.0
2016-08-15,52.05,53.0075,52.02,52.05,1960670,52.05,53.0075,52.02,52.05,1960670,0.0,1.0
2016-08-16,52.0,52.63,52.0,52.07,1241019,52.0,52.63,52.0,52.07,1241019,0.0,1.0
2016-08-17,52.34,52.4,51.98,52.24,1608480,52.34,52.4,51.98,52.24,1608480,0.0,1.0
2016-08-18,52.35,52.64,52.0,52.35,1108053,52.35,52.64,52.0,52.35,1108053,0.0,1.0
2016-08-19,52.95,52.96,52.0,52.3,1391247,52.95,52.96,52.0,52.3,1391247,0.0,1.0
2016-08-22,52.98,53.0,52.25,52.81,1286074,52.98,53.0,52.25,52.81,1286074,0.0,1.0
2016-08-23,53.6,54.28,52.95,53.06,1379082,53.6,54.28,52.95,53.06,1379082,0.0,1.0
2016-08-24,53.98,54.44,53.63,53.68,1984640,53.98,54.44,53.63,53.68,1984640,0.0,1.0
2016-08-25,54.56,54.68,53.76,53.8,1971270,54.56,54.68,53.76,53.8,1971270,0.0,1.0
2016-08-26,55.31,55.94,54.18,54.56,2222253,55.31,55.94,54.18,54.56,2222253,0.0,1.0
2016-08-29,55.04,55.3,54.66,55.25,1173252,55.04,55.3,54.66,55.25,1173252,0.0,1.0
2016-08-30,54.89,55.56,54.61,55.05,1168802,54.89,55.56,54.61,55.05,1168802,0.0,1.0
2016-08-31,54.9,55.14,54.29,54.97,1304417,54.9,55.14,54.29,54.97,1304417,0.0,1.0
2016-09-01,55.07,55.08,54.16,54.82,1770093,55.07,55.08,54.16,54.82,1770093,0.0,1.0
2016-09-02,55.33,55.78,55.005,55.4,1149828,55.33,55.78,55.005,55.4,1149828,0.0,1.0
2016-09-06,55.5,55.825,55.08,55.29,1737377,55.5,55.825,55.08,55.29,1737377,0.0,1.0
2016-09-07,54.08,55.43,53.91,55.37,2394807,54.08,55.43,53.91,55.37,2394807,0.0,1.0
2016-09-08,53.5,54.31,53.235,53.9,3483993,53.5,54.31,53.235,53.9,3483993,0.0,1.0
2016-09-09,52.5,53.73,52.43,53.04,2208981,52.5,53.73,52.43,53.04,2208981,0.0,1.0
2016-09-12,53.09,53.275,52.31,52.38,2117054,53.09,53.275,52.31,52.38,2117054,0.0,1.0
2016-09-13,51.87,52.82,51.43,52.5,1904962,51.87,52.82,51.43,52.5,1904962,0.0,1.0
2016-09-14,51.65,52.46,51.33,51.81,2365671,51.65,52.46,51.33,51.81,2365671,0.0,1.0
2016-09-15,51.38,51.71,50.91,51.31,3071969,51.38,51.71,50.91,51.31,3071969,0.0,1.0
2016-09-16,50.98,51.4,50.76,51.2,2415117,50.98,51.4,50.76,51.2,2415117,0.0,1.0
2016-09-19,51.62,51.9,51.14,51.18,2429964,51.62,51.9,51.14,51.18,2429964,0.0,1.0
2016-09-20,51.36,52.26,51.36,51.98,1907517,51.36,52.26,51.36,51.98,1907517,0.0,1.0
2016-09-21,52.21,52.3,51.28,51.48,1690189,52.21,52.3,51.28,51.48,1690189,0.0,1.0
2016-09-22,52.43,52.93,52.17,52.7,2073632,52.43,52.93,52.17,52.7,2073632,0.0,1.0
2016-09-23,52.25,52.63,52.11,52.11,1307373,52.25,52.63,52.11,52.11,1307373,0.0,1.0
2016-09-26,51.76,52.25,51.51,51.84,1299109,51.76,52.25,51.51,51.84,1299109,0.0,1.0
2016-09-27,52.65,52.83,51.8,51.85,1562407,52.65,52.83,51.8,51.85,1562407,0.0,1.0
2016-09-28,52.28,52.7,51.36,52.57,1967070,52.28,52.7,51.36,52.57,1967070,0.0,1.0
2016-09-29,52.41,53.64,52.27,52.27,2268609,52.41,53.64,52.27,52.27,2268609,0.0,1.0
2016-09-30,52.99,53.19,52.13,52.63,1354713,52.99,53.19,52.13,52.63,1354713,0.0,1.0
2016-10-03,53.71,53.745,52.63,52.96,1848293,53.71,53.745,52.63,52.96,1848293,0.0,1.0
2016-10-04,54.64,54.78,53.2,53.75,2633563,54.64,54.78,53.2,53.75,2633563,0.0,1.0
2016-10-05,55.98,56.05,54.73,54.9,2973634,55.98,56.05,54.73,54.9,2973634,0.0,1.0
2016-10-06,54.86,55.91,54.6,55.8,1973496,54.86,55.91,54.6,55.8,1973496,0.0,1.0
2016-10-07,54.95,55.33,54.58,55.33,1162359,54.95,55.33,54.58,55.33,1162359,0.0,1.0
2016-10-10,55.31,55.74,55.07,55.22,1256995,55.31,55.74,55.07,55.22,1256995,0.0,1.0
2016-10-11,54.13,55.3,53.61,55.3,1795787,54.13,55.3,53.61,55.3,1795787,0.0,1.0
2016-10-12,54.28,54.36,53.57,54.03,993833,54.28,54.36,53.57,54.03,993833,0.0,1.0
2016-10-13,54.45,54.58,53.19,53.87,1400578,54.45,54.58,53.19,53.87,1400578,0.0,1.0
2016-10-14,54.66,55.24,54.07,54.8,1521051,54.66,55.24,54.07,54.8,1521051,0.0,1.0
2016-10-17,54.94,54.99,54.11,54.52,1265953,54.94,54.99,54.11,54.52,1265953,0.0,1.0
2016-10-18,55.92,56.3,55.58,55.69,1937320,55.92,56.3,55.58,55.69,1937320,0.0,1.0
2016-10-19,56.62,56.98,56.0,56.18,1697985,56.62,56.98,56.0,56.18,1697985,0.0,1.0
2016-10-20,56.73,56.875,56.3281,56.57,1072674,56.73,56.875,56.3281,56.57,1072674,0.0,1.0
2016-10-21,57.67,57.81,56.25,56.73,1800564,57.67,57.81,56.25,56.73,1800564,0.0,1.0
2016-10-24,58.84,59.18,57.84,57.97,2852923,58.84,59.18,57.84,57.97,2852923,0.0,1.0
2016-10-25,59.07,59.2,58.44,59.0,3407448,59.07,59.2,58.44,59.0,3407448,0.0,1.0
2016-10-26,67.7,68.47,64.1,64.36,13754496,67.7,68.47,64.1,64.36,13754496,0.0,1.0
2016-10-27,68.81,69.95,67.02,68.09,6585245,68.81,69.95,67.02,68.09,6585245,0.0,1.0
2016-10-28,69.91,70.0999,68.47,68.63,4018116,69.91,70.0999,68.47,68.63,4018116,0.0,1.0
2016-10-31,69.47,71.04,69.35,69.76,3711311,69.47,71.04,69.35,69.76,3711311,0.0,1.0
2016-11-01,68.1,69.55,67.52,69.39,5326018,68.1,69.55,67.52,69.39,5326018,0.0,1.0
2016-11-02,67.31,68.22,67.21,68.0,3685333,67.31,68.22,67.21,68.0,3685333,0.0,1.0
2016-11-03,66.52,67.54,66.48,67.42,2483634,66.52,67.54,66.48,67.42,2483634,0.0,1.0
2016-11-04,65.81,67.04,65.685,66.33,3087659,65.81,67.04,65.685,66.33,3087659,0.0,1.0
2016-11-07,66.52,67.5,66.21,67.32,2617312,66.52,67.5,66.21,67.32,2617312,0.0,1.0
2016-11-08,66.37,66.76,65.75,66.31,2761666,66.37,66.76,65.75,66.31,2761666,0.0,1.0
2016-11-09,66.53,66.975,64.7701,64.99,2761036,66.53,66.975,64.7701,64.99,2761036,0.0,1.0
2016-11-10,66.22,67.63,65.0001,66.85,2153068,66.22,67.63,65.0001,66.85,2153068,0.0,1.0
2016-11-11,65.45,66.155,65.11,65.93,2926291,65.45,66.155,65.11,65.93,2926291,0.0,1.0
2016-11-14,65.44,65.86,65.08,65.77,2375853,65.44,65.86,65.08,65.77,2375853,0.0,1.0
2016-11-15,65.47,66.3,65.3,65.77,3692068,65.47,66.3,65.3,65.77,3692068,0.0,1.0
2016-11-16,65.9,66.1,65.21,65.4,2153610,65.9,66.1,65.21,65.4,2153610,0.0,1.0
2016-11-17,66.6,66.93,66.1,66.25,2343467,66.6,66.93,66.1,66.25,2343467,0.0,1.0
2016-11-18,66.44,66.74,66.08,66.63,1515604,66.44,66.74,66.08,66.63,1515604,0.0,1.0
2016-11-21,66.9,67.1,66.05,66.5,2356660,66.9,67.1,66.05,66.5,2356660,0.0,1.0
2016-11-22,66.82,67.0286,66.26,66.26,1892880,66.82,67.0286,66.26,66.26,1892880,0.0,1.0
2016-11-23,66.48,66.93,65.86,66.8,1361978,66.48,66.93,65.86,66.8,1361978,0.0,1.0
2016-11-25,66.95,66.97,66.1,66.7,439745,66.95,66.97,66.1,66.7,439745,0.0,1.0
2016-11-28,66.17,66.79,65.9,66.52,989736,66.17,66.79,65.9,66.52,989736,0.0,1.0
2016-11-29,67.28,67.7616,66.11,66.34,1897794,67.28,67.7616,66.11,66.34,1897794,0.0,1.0
2016-11-30,66.7,67.48,66.44,67.3,1752466,66.7,67.48,66.44,67.3,1752466,0.0,1.0
2016-12-01,63.51,66.5,63.5,66.48,2888765,63.51,66.5,63.5,66.48,2888765,0.0,1.0
2016-12-02,63.87,64.14,62.83,63.34,2284018,63.87,64.14,62.83,63.34,2284018,0.0,1.0
2016-12-05,64.31,64.59,63.62,64.0,1972314,64.31,64.59,63.62,64.0,1972314,0.0,1.0
2016-12-06,64.93,64.98,64.04,64.41,1235759,64.93,64.98,64.04,64.41,1235759,0.0,1.0
2016-12-07,66.15,66.18,64.4,64.71,1310173,66.15,66.18,64.4,64.71,1310173,0.0,1.0
2016-12-08,66.31,66.79,65.58,65.86,1099800,66.31,66.79,65.58,65.86,1099800,0.0,1.0
2016-12-09,64.94,66.57,64.82,66.37,1224125,64.94,66.57,64.82,66.37,1224125,0.0,1.0
2016-12-12,64.25,64.84,63.68,64.79,1055494,64.25,64.84,63.68,64.79,1055494,0.0,1.0
2016-12-13,65.14,65.92,64.48,64.61,1344805,65.14,65.92,64.48,64.61,1344805,0.0,1.0
2016-12-14,66.99,68.36,66.57,67.0,3129056,66.99,68.36,66.57,67.0,3129056,0.0,1.0
2016-12-15,67.58,68.18,66.47,66.81,1543430,67.58,68.18,66.47,66.81,1543430,0.0,1.0
2016-12-16,67.19,68.43,66.63,67.92,2734400,67.19,68.43,66.63,67.92,2734400,0.0,1.0
2016-12-19,67.76,68.07,66.44,67.34,925435,67.76,68.07,66.44,67.34,925435,0.0,1.0
2016-12-20,68.7,68.84,67.8,67.82,1274622,68.7,68.84,67.8,67.82,1274622,0.0,1.0
2016-12-21,67.87,69.26,67.7874,68.85,1024293,67.87,69.26,67.7874,68.85,1024293,0.0,1.0
2016-12-22,67.37,68.68,67.24,68.16,965929,67.37,68.68,67.24,68.16,965929,0.0,1.0
2016-12-23,67.63,67.75,67.11,67.31,571520,67.63,67.75,67.11,67.31,571520,0.0,1.0
2016-12-27,68.09,68.39,67.27,67.63,607126,68.09,68.39,67.27,67.63,607126,0.0,1.0
2016-12-28,67.27,68.3,67.12,68.13,710304,67.27,68.3,67.12,68.13,710304,0.0,1.0
2016-12-29,67.04,67.831,66.88,67.14,589411,67.04,67.831,66.88,67.14,589411,0.0,1.0
2016-12-30,66.68,67.55,66.35,67.25,967732,66.68,67.55,66.35,67.25,967732,0.0,1.0
2017-01-03,67.57,68.37,67.11,67.27,1077494,67.57,68.37,67.11,67.27,1077494,0.0,1.0
2017-01-04,68.33,68.475,67.19,67.51,1174309,68.33,68.475,67.19,67.51,1174309,0.0,1.0
2017-01-05,69.55,69.75,68.12,68.12,1780057,69.55,69.75,68.12,68.12,1780057,0.0,1.0
2017-01-06,69.79,70.51,68.92,69.38,1967305,69.79,70.51,68.92,69.38,1967305,0.0,1.0
2017-01-09,70.0,70.2899,69.7,69.74,1550617,70.0,70.2899,69.7,69.74,1550617,0.0,1.0
2017-01-10,70.28,70.48,69.82,70.0,1462164,70.28,70.48,69.82,70.0,1462164,0.0,1.0
2017-01-11,70.12,71.64,70.09,70.59,2247657,70.12,71.64,70.09,70.59,2247657,0.0,1.0
2017-01-12,69.93,70.3,69.15,70.01,1259741,69.93,70.3,69.15,70.01,1259741,0.0,1.0
2017-01-13,70.02,70.42,69.86,70.23,1491651,70.02,70.42,69.86,70.23,1491651,0.0,1.0
2017-01-17,69.79,70.0,69.18,69.81,1016719,69.79,70.0,69.18,69.81,1016719,0.0,1.0
2017-01-18,69.6,69.81,68.937,69.74,1075488,69.6,69.81,68.937,69.74,1075488,0.0,1.0
2017-01-19,68.98,69.74,68.959,69.36,1409747,68.98,69.74,68.959,69.36,1409747,0.0,1.0
2017-01-20,69.15,69.6,68.85,69.36,1447099,69.15,69.6,68.85,69.36,1447099,0.0,1.0
2017-01-23,67.97,69.35,67.84,69.05,1456303,67.97,69.35,67.84,69.05,1456303,0.0,1.0
2017-01-24,67.74,68.28,67.4654,67.97,1566053,67.74,68.28,67.4654,67.97,1566053,0.0,1.0
2017-01-25,68.73,68.82,67.79,68.35,2188161,68.73,68.82,67.79,68.35,2188161,0.0,1.0
2017-01-26,67.78,68.7,67.73,68.54,1416256,67.78,68.7,67.73,68.54,1416256,0.0,1.0
2017-01-27,67.97,68.08,67.55,68.04,1535748,67.97,68.08,67.55,68.04,1535748,0.0,1.0
2017-01-30,67.81,68.35,67.36,67.99,1893901,67.81,68.35,67.36,67.99,1893901,0.0,1.0
2017-01-31,68.59,68.85,67.2,67.57,1548738,68.59,68.85,67.2,67.57,1548738,0.0,1.0
2017-02-01,68.7,68.8,67.76,68.67,1579525,68.7,68.8,67.76,68.67,1579525,0.0,1.0
2017-02-02,69.4,69.67,67.83,68.37,1333635,69.4,69.67,67.83,68.37,1333635,0.0,1.0
2017-02-03,69.55,69.85,69.01,69.85,1420030,69.55,69.85,69.01,69.85,1420030,0.0,1.0
2017-02-06,69.71,69.71,68.63,69.22,1629953,69.71,69.71,68.63,69.22,1629953,0.0,1.0
2017-02-07,71.12,71.34,69.58,70.0,3881686,71.12,71.34,69.58,70.0,3881686,0.0,1.0
2017-02-08,63.55,66.59,61.54,66.58,15940222,63.55,66.59,61.54,66.58,15940222,0.0,1.0
2017-02-09,63.85,64.58,63.61,63.83,4080896,63.85,64.58,63.61,63.83,4080896,0.0,1.0
2017-02-10,63.95,64.28,63.5,63.85,2507586,63.95,64.28,63.5,63.85,2507586,0.0,1.0
2017-02-13,63.6,64.2,63.35,64.2,1769882,63.6,64.2,63.35,64.2,1769882,0.0,1.0
2017-02-14,63.55,64.13,63.37,63.75,2180921,63.55,64.13,63.37,63.75,2180921,0.0,1.0
2017-02-15,63.9,64.1,63.21,63.3,1371170,63.9,64.1,63.21,63.3,1371170,0.0,1.0
2017-02-16,64.24,64.77,63.75,64.22,1761011,64.24,64.77,63.75,64.22,1761011,0.0,1.0
2017-02-17,62.34,63.87,62.0,63.83,3981112,62.34,63.87,62.0,63.83,3981112,0.0,1.0
2017-02-21,62.64,63.15,62.46,62.5,1808256,62.64,63.15,62.46,62.5,1808256,0.0,1.0
2017-02-22,63.01,63.15,62.5,62.5,1350407,63.01,63.15,62.5,62.5,1350407,0.0,1.0
2017-02-23,62.7,63.13,62.64,63.05,1125622,62.7,63.13,62.64,63.05,1125622,0.0,1.0
2017-02-24,62.87,62.89,62.39,62.5,1363846,62.87,62.89,62.39,62.5,1363846,0.0,1.0
2017-02-27,62.86,63.12,62.46,62.76,861775,62.86,63.12,62.46,62.76,861775,0.0,1.0
2017-02-28,62.6,63.11,62.31,62.8,1589551,62.6,63.11,62.31,62.8,1589551,0.0,1.0
2017-03-01,63.38,63.59,62.79,62.82,1382745,63.38,63.59,62.79,62.82,1382745,0.0,1.0
2017-03-02,63.79,64.5,63.07,63.24,2158360,63.79,64.5,63.07,63.24,2158360,0.0,1.0
2017-03-03,63.36,63.55,63.13,63.55,1325819,63.36,63.55,63.13,63.55,1325819,0.0,1.0
2017-03-06,63.06,63.25,62.83,63.16,1067045,63.06,63.25,62.83,63.16,1067045,0.0,1.0
2017-03-07,63.3,64.52,63.1,63.1,1658780,63.3,64.52,63.1,63.1,1658780,0.0,1.0
2017-03-08,63.55,63.85,62.96,63.3,1292691,63.55,63.85,62.96,63.3,1292691,0.0,1.0
2017-03-09,64.2,64.35,63.4,63.64,1336622,64.2,64.35,63.4,63.64,1336622,0.0,1.0
2017-03-10,64.22,64.74,63.76,64.37,1259832,64.22,64.74,63.76,64.37,1259832,0.0,1.0
2017-03-13,64.59,65.2,64.18,64.34,1341265,64.59,65.2,64.18,64.34,1341265,0.0,1.0
2017-03-14,63.63,64.95,63.54,64.53,1197993,63.63,64.95,63.54,64.53,1197993,0.0,1.0
2017-03-15,64.39,64.56,63.39,64.0,1327778,64.39,64.56,63.39,64.0,1327778,0.0,1.0
2017-03-16,64.63,64.93,64.43,64.71,1083760,64.63,64.93,64.43,64.71,1083760,0.0,1.0
2017-03-17,65.0,65.22,64.62,64.94,2912911,65.0,65.22,64.62,64.94,2912911,0.0,1.0
2017-03-20,64.86,65.04,64.33,64.96,922432,64.86,65.04,64.33,64.96,922432,0.0,1.0
2017-03-21,62.95,65.65,62.92,65.41,2295918,62.95,65.65,62.92,65.41,2295918,0.0,1.0
2017-03-22,63.68,63.76,62.93,63.14,921366,63.68,63.76,62.93,63.14,921366,0.0,1.0
2017-03-23,63.66,64.42,63.4,63.69,980728,63.66,64.42,63.4,63.69,980728,0.0,1.0
2017-03-24,63.63,64.31,63.46,63.82,1008272,63.63,64.31,63.46,63.82,1008272,0.0,1.0
2017-03-27,63.09,63.44,62.51,62.88,1836706,63.09,63.44,62.51,62.88,1836706,0.0,1.0
2017-03-28,63.25,63.61,63.0,63.06,2299231,63.25,63.61,63.0,63.06,2299231,0.0,1.0
2017-03-29,63.44,63.7,63.08,63.28,2068314,63.44,63.7,63.08,63.28,2068314,0.0,1.0
2017-03-30,60.53,64.07,60.37,63.17,6001102,60.53,64.07,60.37,63.17,6001102,0.0,1.0
2017-03-31,59.7,60.91,59.5,60.56,3600890,59.7,60.91,59.5,60.56,3600890,0.0,1.0
2017-04-03,58.1,59.99,57.86,59.74,3522721,58.1,59.99,57.86,59.74,3522721,0.0,1.0
2017-04-04,59.3,59.41,58.19,58.19,4459654,59.3,59.41,58.19,58.19,4459654,0.0,1.0
2017-04-05,58.8,59.73,58.65,59.3,1982841,58.8,59.73,58.65,59.3,1982841,0.0,1.0
2017-04-06,58.75,59.7,58.39,59.07,1902512,58.75,59.7,58.39,59.07,1902512,0.0,1.0
2017-04-07,58.1,58.74,58.0,58.65,2256905,58.1,58.74,58.0,58.65,2256905,0.0,1.0
2017-04-10,58.51,58.82,57.99,58.36,1974447,58.51,58.82,57.99,58.36,1974447,0.0,1.0
2017-04-11,59.01,59.23,58.43,58.62,2130245,59.01,59.23,58.43,58.62,2130245,0.0,1.0
2017-04-12,58.88,59.09,58.54,58.83,1413691,58.88,59.09,58.54,58.83,1413691,0.0,1.0
2017-04-13,58.8,59.2,58.51,58.83,1437697,58.8,59.2,58.51,58.83,1437697,0.0,1.0
2017-04-17,58.82,59.2,58.69,59.07,1152312,58.82,59.2,58.69,59.07,1152312,0.0,1.0
2017-04-18,58.95,59.3,58.72,58.77,1004756,58.95,59.3,58.72,58.77,1004756,0.0,1.0
2017-04-19,59.68,59.91,58.96,59.0,1860380,59.68,59.91,58.96,59.0,1860380,0.0,1.0
2017-04-20,60.2,60.55,59.65,59.87,1558110,60.2,60.55,59.65,59.87,1558110,0.0,1.0
2017-04-21,60.28,60.52,60.01,60.39,843146,60.28,60.52,60.01,60.39,843146,0.0,1.0
2017-04-24,61.39,61.73,60.79,60.86,1954289,61.39,61.73,60.79,60.86,1954289,0.0,1.0
2017-04-25,61.8,61.86,61.33,61.42,1742460,61.8,61.86,61.33,61.42,1742460,0.0,1.0
2017-04-26,62.24,62.43,61.57,61.81,1148884,62.24,62.43,61.57,61.81,1148884,0.0,1.0
2017-04-27,59.75,60.43,58.96,60.34,4210422,59.75,60.43,58.96,60.34,4210422,0.0,1.0
2017-04-28,60.94,60.96,59.53,59.79,1761535,60.94,60.96,59.53,59.79,1761535,0.0,1.0
2017-05-01,61.48,61.79,60.77,61.19,1586204,61.48,61.79,60.77,61.19,1586204,0.0,1.0
2017-05-02,62.5,62.58,60.97,61.59,2476352,62.5,62.58,60.97,61.59,2476352,0.0,1.0
2017-05-03,52.8,54.86,52.01,53.9,15027328,52.8,54.86,52.01,53.9,15027328,0.0,1.0
2017-05-04,52.86,54.04,52.78,53.13,4578446,52.86,54.04,52.78,53.13,4578446,0.0,1.0
2017-05-05,52.13,52.86,51.8,52.86,3879383,52.13,52.86,51.8,52.86,3879383,0.0,1.0
2017-05-08,50.17,52.17,50.12,52.09,5905805,50.17,52.17,50.12,52.09,5905805,0.0,1.0
2017-05-09,50.4,50.71,50.16,50.48,4504415,50.4,50.71,50.16,50.48,4504415,0.0,1.0
2017-05-10,49.85,50.5,49.65,50.47,3606626,49.85,50.5,49.65,50.47,3606626,0.0,1.0
2017-05-11,49.85,50.07,49.43,49.76,2556485,49.85,50.07,49.43,49.76,2556485,0.0,1.0
2017-05-12,49.43,49.82,49.28,49.6,2277769,49.43,49.82,49.28,49.6,2277769,0.0,1.0
2017-05-15,49.83,50.07,49.5,49.5,2582642,49.83,50.07,49.5,49.5,2582642,0.0,1.0
2017-05-16,49.15,50.24,49.12,50.07,2769695,49.15,50.24,49.12,50.07,2769695,0.0,1.0
2017-05-17,47.5,48.85,47.46,48.8,4008221,47.5,48.85,47.46,48.8,4008221,0.0,1.0
2017-05-18,47.0,47.7,46.9,47.5,4274136,47.0,47.7,46.9,47.5,4274136,0.0,1.0
2017-05-19,47.38,47.66,47.05,47.18,2781044,47.38,47.66,47.05,47.18,2781044,0.0,1.0
2017-05-22,47.75,47.99,47.58,47.6,1692503,47.75,47.99,47.58,47.6,1692503,0.0,1.0
2017-05-23,47.41,47.91,47.32,47.86,2322740,47.41,47.91,47.32,47.86,2322740,0.0,1.0
2017-05-24,47.62,47.92,47.16,47.54,1944651,47.62,47.92,47.16,47.54,1944651,0.0,1.0
2017-05-25,48.06,48.4,47.56,47.68,3850833,48.06,48.4,47.56,47.68,3850833,0.0,1.0
2017-05-26,47.39,48.17,47.14,48.0,1435538,47.39,48.17,47.14,48.0,1435538,0.0,1.0
2017-05-30,47.43,47.67,47.05,47.29,1610831,47.43,47.67,47.05,47.29,1610831,0.0,1.0
2017-05-31,47.15,47.57,46.81,47.52,1942293,47.15,47.57,46.81,47.52,1942293,0.0,1.0
2017-06-01,48.3,48.32,47.08,47.23,1913538,48.3,48.32,47.08,47.23,1913538,0.0,1.0
2017-06-02,48.53,48.79,48.07,48.69,2019682,48.53,48.79,48.07,48.69,2019682,0.0,1.0
2017-06-05,48.91,49.06,48.39,48.45,1891017,48.91,49.06,48.39,48.45,1891017,0.0,1.0
2017-06-06,48.45,49.06,48.35,48.89,1686136,48.45,49.06,48.35,48.89,1686136,0.0,1.0
2017-06-07,48.54,48.75,48.19,48.49,2328019,48.54,48.75,48.19,48.49,2328019,0.0,1.0
2017-06-08,48.91,48.94,48.3,48.55,1355025,48.91,48.94,48.3,48.55,1355025,0.0,1.0
2017-06-09,48.13,49.33,47.64,49.12,1940617,48.13,49.33,47.64,49.12,1940617,0.0,1.0
2017-06-12,49.52,49.65,47.66,47.84,2892853,49.52,49.65,47.66,47.84,2892853,0.0,1.0
2017-06-13,49.63,50.65,49.56,49.96,2119931,49.63,50.65,49.56,49.96,2119931,0.0,1.0
2017-06-14,49.25,49.95,48.97,49.84,1845862,49.25,49.95,48.97,49.84,1845862,0.0,1.0
2017-06-15,49.19,49.36,48.71,48.88,1453320,49.19,49.36,48.71,48.88,1453320,0.0,1.0
2017-06-16,49.5,49.57,48.5,48.92,4876458,49.5,49.57,48.5,48.92,4876458,0.0,1.0
2017-06-19,49.49,50.24,49.34,49.86,1809957,49.49,50.24,49.34,49.86,1809957,0.0,1.0
2017-06-20,48.64,49.68,48.61,49.47,1311883,48.64,49.68,48.61,49.47,1311883,0.0,1.0
2017-06-21,49.28,49.34,48.43,48.78,1448450,49.28,49.34,48.43,48.78,1448450,0.0,1.0
2017-06-22,50.02,50.61,48.97,49.19,2648060,50.02,50.61,48.97,49.19,2648060,0.0,1.0
2017-06-23,51.3,51.51,49.92,50.12,3415219,51.3,51.51,49.92,50.12,3415219,0.0,1.0
2017-06-26,50.87,51.65,50.5,51.3,1567554,50.87,51.65,50.5,51.3,1567554,0.0,1.0
2017-06-27,50.0,51.14,50.0,50.73,1773291,50.0,51.14,50.0,50.73,1773291,0.0,1.0
2017-06-28,50.63,50.8,50.06,50.26,1167772,50.63,50.8,50.06,50.26,1167772,0.0,1.0
2017-06-29,50.24,50.45,49.13,50.28,2705946,50.24,50.45,49.13,50.28,2705946,0.0,1.0
2017-06-30,49.81,50.53,49.64,50.53,1534652,49.81,50.53,49.64,50.53,1534652,0.0,1.0
2017-07-03,50.09,50.73,50.01,50.15,959422,50.09,50.73,50.01,50.15,959422,0.0,1.0
2017-07-05,50.95,51.02,50.01,50.27,1749803,50.95,51.02,50.01,50.27,1749803,0.0,1.0
2017-07-06,49.36,50.63,49.27,50.63,2514385,49.36,50.63,49.27,50.63,2514385,0.0,1.0
2017-07-07,49.24,50.13,49.18,49.55,1998025,49.24,50.13,49.18,49.55,1998025,0.0,1.0
2017-07-10,49.65,49.78,49.11,49.31,1472542,49.65,49.78,49.11,49.31,1472542,0.0,1.0
2017-07-11,49.83,50.27,49.5,49.63,996556,49.83,50.27,49.5,49.63,996556,0.0,1.0
2017-07-12,50.55,50.83,50.07,50.14,1503772,50.55,50.83,50.07,50.14,1503772,0.0,1.0
2017-07-13,50.08,50.64,50.06,50.64,1062629,50.08,50.64,50.06,50.64,1062629,0.0,1.0
2017-07-14,50.62,50.68,50.1,50.2,1142109,50.62,50.68,50.1,50.2,1142109,0.0,1.0
2017-07-17,51.77,52.46,50.89,50.89,2515938,51.77,52.46,50.89,50.89,2515938,0.0,1.0
2017-07-18,51.53,51.83,51.19,51.69,1739884,51.53,51.83,51.19,51.69,1739884,0.0,1.0
2017-07-19,52.1,52.24,51.58,51.63,1190883,52.1,52.24,51.58,51.63,1190883,0.0,1.0
2017-07-20,52.36,52.64,51.8,52.1,1360049,52.36,52.64,51.8,52.1,1360049,0.0,1.0
2017-07-21,52.13,52.45,51.81,52.25,1283097,52.13,52.45,51.81,52.25,1283097,0.0,1.0
2017-07-24,52.37,52.45,52.04,52.15,1609796,52.37,52.45,52.04,52.15,1609796,0.0,1.0
2017-07-25,53.28,53.45,52.08,52.36,3241126,53.28,53.45,52.08,52.36,3241126,0.0,1.0
2017-07-26,45.49,50.0,45.41,49.95,15045793,45.49,50.0,45.41,49.95,15045793,0.0,1.0
2017-07-27,46.01,46.99,45.41,45.67,4616427,46.01,46.99,45.41,45.67,4616427,0.0,1.0
2017-07-28,46.89,47.27,45.9,46.06,2979121,46.89,47.27,45.9,46.06,2979121,0.0,1.0
2017-07-31,47.14,47.28,46.25,46.97,2567377,47.14,47.28,46.25,46.97,2567377,0.0,1.0
2017-08-01,47.53,47.63,47.12,47.43,1980480,47.53,47.63,47.12,47.43,1980480,0.0,1.0
2017-08-02,47.51,47.56,46.95,47.43,1759813,47.51,47.56,46.95,47.43,1759813,0.0,1.0
2017-08-03,48.04,48.19,47.46,47.56,1858454,48.04,48.19,47.46,47.56,1858454,0.0,1.0
2017-08-04,47.87,48.42,47.81,48.09,1391608,47.87,48.42,47.81,48.09,1391608,0.0,1.0
2017-08-07,47.31,47.99,47.22,47.96,1580112,47.31,47.99,47.22,47.96,1580112,0.0,1.0
2017-08-08,47.27,47.68,46.9,47.17,1377671,47.27,47.68,46.9,47.17,1377671,0.0,1.0
2017-08-09,47.4,47.86,46.74,47.18,1618405,47.4,47.86,46.74,47.18,1618405,0.0,1.0
2017-08-10,46.31,47.2,46.31,47.05,1811990,46.31,47.2,46.31,47.05,1811990,0.0,1.0
2017-08-11,46.37,46.62,46.18,46.38,1312927,46.37,46.62,46.18,46.38,1312927,0.0,1.0
2017-08-14,46.82,47.29,46.46,46.59,1960868,46.82,47.29,46.46,46.59,1960868,0.0,1.0
2017-08-15,46.34,47.09,46.13,46.82,1675612,46.34,47.09,46.13,46.82,1675612,0.0,1.0
2017-08-16,46.29,46.74,45.87,46.41,1704390,46.29,46.74,45.87,46.41,1704390,0.0,1.0
2017-08-17,45.4,46.4,45.37,46.39,1487672,45.4,46.4,45.37,46.39,1487672,0.0,1.0
2017-08-18,45.36,45.86,45.18,45.46,1368376,45.36,45.86,45.18,45.46,1368376,0.0,1.0
2017-08-21,44.91,45.39,44.65,45.29,1313651,44.91,45.39,44.65,45.29,1313651,0.0,1.0
2017-08-22,45.81,45.89,45.04,45.04,1266660,45.81,45.89,45.04,45.04,1266660,0.0,1.0
2017-08-23,45.42,45.76,45.32,45.55,1137374,45.42,45.76,45.32,45.55,1137374,0.0,1.0
2017-08-24,45.23,45.67,45.1,45.51,1103462,45.23,45.67,45.1,45.51,1103462,0.0,1.0
2017-08-25,44.98,45.49,44.95,45.49,1701340,44.98,45.49,44.95,45.49,1701340,0.0,1.0
2017-08-28,45.14,45.25,44.91,45.06,1102820,45.14,45.25,44.91,45.06,1102820,0.0,1.0
2017-08-29,45.71,45.86,44.71,44.81,1984968,45.71,45.86,44.71,44.81,1984968,0.0,1.0
2017-08-30,46.47,46.53,45.64,45.72,1819798,46.47,46.53,45.64,45.72,1819798,0.0,1.0
2017-08-31,47.15,47.35,46.53,46.63,1721387,47.15,47.35,46.53,46.63,1721387,0.0,1.0
2017-09-01,47.08,47.65,47.05,47.28,1149430,47.08,47.65,47.05,47.28,1149430,0.0,1.0
2017-09-05,46.17,47.0,45.81,46.86,1642486,46.17,47.0,45.81,46.86,1642486,0.0,1.0
2017-09-06,46.89,46.97,46.1,46.23,1547503,46.89,46.97,46.1,46.23,1547503,0.0,1.0
2017-09-07,46.8,47.0,46.61,46.98,1467483,46.8,47.0,46.61,46.98,1467483,0.0,1.0
2017-09-08,46.0,46.95,45.94,46.95,1681321,46.0,46.95,45.94,46.95,1681321,0.0,1.0
2017-09-11,46.47,46.62,46.22,46.29,1354477,46.47,46.62,46.22,46.29,1354477,0.0,1.0
2017-09-12,46.8,46.98,46.26,46.45,1299163,46.8,46.98,46.26,46.45,1299163,0.0,1.0
2017-09-13,46.68,46.91,46.53,46.74,1133479,46.68,46.91,46.53,46.74,1133479,0.0,1.0
2017-09-14,46.6,46.66,46.13,46.57,1384701,46.6,46.66,46.13,46.57,1384701,0.0,1.0
2017-09-15,47.34,47.36,46.49,46.56,2678646,47.34,47.36,46.49,46.56,2678646,0.0,1.0
2017-09-18,47.57,47.91,47.36,47.39,1357116,47.57,47.91,47.36,47.39,1357116,0.0,1.0
2017-09-19,47.69,47.82,47.29,47.77,1688468,47.69,47.82,47.29,47.77,1688468,0.0,1.0
2017-09-20,47.67,47.9,47.34,47.69,1319676,47.67,47.9,47.34,47.69,1319676,0.0,1.0
2017-09-21,47.52,47.89,47.5,47.59,1109229,47.52,47.89,47.5,47.59,1109229,0.0,1.0
2017-09-22,48.33,48.38,47.01,47.26,1654920,48.33,48.38,47.01,47.26,1654920,0.0,1.0
2017-09-25,47.92,48.6,47.44,48.2,2551979,47.92,48.6,47.44,48.2,2551979,0.0,1.0
2017-09-26,47.83,48.34,47.76,48.21,1860907,47.83,48.34,47.76,48.21,1860907,0.0,1.0
2017-09-27,47.75,48.13,47.44,48.12,1417773,47.75,48.13,47.44,48.12,1417773,0.0,1.0
2017-09-28,47.68,47.71,46.97,47.62,1775580,47.68,47.71,46.97,47.62,1775580,0.0,1.0
2017-09-29,48.72,48.82,47.58,47.59,1784035,48.72,48.82,47.58,47.59,1784035,0.0,1.0
2017-10-02,50.0,50.08,48.72,49.35,2403699,50.0,50.08,48.72,49.35,2403699,0.0,1.0
2017-10-03,50.5,50.64,49.91,50.14,1797242,50.5,50.64,49.91,50.14,1797242,0.0,1.0
2017-10-04,50.5,50.7,50.26,50.49,1372269,50.5,50.7,50.26,50.49,1372269,0.0,1.0
2017-10-05,50.78,50.86,50.34,50.6,1407907,50.78,50.86,50.34,50.6,1407907,0.0,1.0
2017-10-06,50.63,50.87,50.21,50.7,1271616,50.63,50.87,50.21,50.7,1271616,0.0,1.0
2017-10-09,50.31,50.59,50.11,50.59,1186688,50.31,50.59,50.11,50.59,1186688,0.0,1.0
2017-10-10,51.03,51.11,50.59,50.73,1024605,51.03,51.11,50.59,50.73,1024605,0.0,1.0
2017-10-11,50.52,50.52,49.59,49.86,2288168,50.52,50.52,49.59,49.86,2288168,0.0,1.0
2017-10-12,50.52,50.93,50.22,50.41,1165549,50.52,50.93,50.22,50.41,1165549,0.0,1.0
2017-10-13,50.76,50.89,50.58,50.66,1308233,50.76,50.89,50.58,50.66,1308233,0.0,1.0
2017-10-16,50.73,51.1,50.7,50.84,1425448,50.73,51.1,50.7,50.84,1425448,0.0,1.0
2017-10-17,50.58,50.92,50.39,50.65,909275,50.58,50.92,50.39,50.65,909275,0.0,1.0
2017-10-18,51.0,51.19,50.56,50.7,1305037,51.0,51.19,50.56,50.7,1305037,0.0,1.0
2017-10-19,51.65,51.68,50.83,50.92,1276276,51.65,51.68,50.83,50.92,1276276,0.0,1.0
2017-10-20,51.87,52.1,51.63,51.86,1893817,51.87,52.1,51.63,51.86,1893817,0.0,1.0
2017-10-23,51.46,52.09,51.41,51.89,2266005,51.46,52.09,51.41,51.89,2266005,0.0,1.0
2017-10-24,51.91,52.09,50.96,51.5,4162734,51.91,52.09,50.96,51.5,4162734,0.0,1.0
2017-10-25,54.0,56.85,53.84,55.65,10209200,54.0,56.85,53.84,55.65,10209200,0.0,1.0
2017-10-26,53.34,54.65,52.88,54.02,3400067,53.34,54.65,52.88,54.02,3400067,0.0,1.0
2017-10-27,53.0,54.01,52.29,53.96,2759640,53.0,54.01,52.29,53.96,2759640,0.0,1.0
2017-10-30,52.46,53.13,52.15,53.11,2027773,52.46,53.13,52.15,53.11,2027773,0.0,1.0
2017-10-31,52.25,52.6,52.2,52.4,1710209,52.25,52.6,52.2,52.4,1710209,0.0,1.0
2017-11-01,52.69,53.07,52.34,52.7,1597044,52.69,53.07,52.34,52.7,1597044,0.0,1.0
2017-11-02,52.29,52.61,51.79,52.55,1551256,52.29,52.61,51.79,52.55,1551256,0.0,1.0
2017-11-03,53.01,53.1,52.02,52.26,1554342,53.01,53.1,52.02,52.26,1554342,0.0,1.0
2017-11-06,53.74,53.76,52.92,53.12,1303878,53.74,53.76,52.92,53.12,1303878,0.0,1.0
2017-11-07,53.76,54.02,53.5,54.0,1605249,53.76,54.02,53.5,54.0,1605249,0.0,1.0
2017-11-08,53.76,53.93,53.23,53.85,1437890,53.76,53.93,53.23,53.85,1437890,0.0,1.0
2017-11-09,53.85,53.87,53.01,53.66,1787449,53.85,53.87,53.01,53.66,1787449,0.0,1.0
2017-11-10,54.26,54.32,53.7,53.8,1976076,54.26,54.32,53.7,53.8,1976076,0.0,1.0
2017-11-13,53.52,54.23,53.46,54.11,2488536,53.52,54.23,53.46,54.11,2488536,0.0,1.0
2017-11-14,53.75,53.87,53.08,53.43,1668961,53.75,53.87,53.08,53.43,1668961,0.0,1.0
2017-11-15,54.01,54.14,53.34,53.5,2443128,54.01,54.14,53.34,53.5,2443128,0.0,1.0
2017-11-16,55.26,55.295,53.9153,54.21,2761466,55.26,55.295,53.9153,54.21,2761466,0.0,1.0
2017-11-17,55.44,55.56,55.18,55.37,3349176,55.44,55.56,55.18,55.37,3349176,0.0,1.0
2017-11-20,55.38,55.6,55.0,55.6,1720877,55.38,55.6,55.0,55.6,1720877,0.0,1.0
2017-11-21,55.68,55.7,55.35,55.61,1115667,55.68,55.7,55.35,55.61,1115667,0.0,1.0
2017-11-22,55.69,56.0,55.52,55.73,1540393,55.69,56.0,55.52,55.73,1540393,0.0,1.0
2017-11-24,55.79,56.0,55.59,56.0,435112,55.79,56.0,55.59,56.0,435112,0.0,1.0
2017-11-27,55.35,55.72,54.39,55.25,3880876,55.35,55.72,54.39,55.25,3880876,0.0,1.0
2017-11-28,55.36,56.16,54.91,56.16,2081378,55.36,56.16,54.91,56.16,2081378,0.0,1.0
2017-11-29,55.34,56.04,55.06,55.7,1824465,55.34,56.04,55.06,55.7,1824465,0.0,1.0
2017-11-30,55.78,56.2,55.03,55.03,2262285,55.78,56.2,55.03,55.03,2262285,0.0,1.0
2017-12-01,55.79,55.88,54.74,55.43,2188307,55.79,55.88,54.74,55.43,2188307,0.0,1.0
2017-12-04,56.44,56.95,55.65,55.93,2499733,56.44,56.95,55.65,55.93,2499733,0.0,1.0
2017-12-05,56.44,56.86,56.15,56.78,1875810,56.44,56.86,56.15,56.78,1875810,0.0,1.0
2017-12-06,55.77,56.55,55.51,55.885,1681593,55.77,56.55,55.51,55.885,1681593,0.0,1.0
2017-12-07,56.44,56.51,55.51,55.65,1508118,56.44,56.51,55.51,55.65,1508118,0.0,1.0
2017-12-08,56.5,57.12,56.37,56.75,1754643,56.5,57.12,56.37,56.75,1754643,0.0,1.0
2017-12-11,56.55,57.01,56.31,56.59,2040088,56.55,57.01,56.31,56.59,2040088,0.0,1.0
2017-12-12,57.02,57.12,56.5,56.73,1599177,57.02,57.12,56.5,56.73,1599177,0.0,1.0
2017-12-13,56.66,57.18,56.56,56.98,2605979,56.66,57.18,56.56,56.98,2605979,0.0,1.0
2017-12-14,56.76,57.221,56.73,56.79,1714485,56.76,57.221,56.73,56.79,1714485,0.0,1.0
2017-12-15,57.76,57.99,56.72,56.9,9147116,57.76,57.99,56.72,56.9,9147116,0.0,1.0
2017-12-18,65.67,68.03,64.83,66.33,14464004,65.67,68.03,64.83,66.33,14464004,0.0,1.0
2017-12-19,66.82,67.71,65.1,65.87,5721160,66.82,67.71,65.1,65.87,5721160,0.0,1.0
2017-12-20,66.63,67.57,66.52,67.45,3060439,66.63,67.57,66.52,67.45,3060439,0.0,1.0
2017-12-21,65.84,66.77,65.66,66.43,2016019,65.84,66.77,65.66,66.43,2016019,0.0,1.0
2017-12-22,65.45,66.32,65.245,65.76,1513553,65.45,66.32,65.245,65.76,1513553,0.0,1.0
2017-12-26,65.42,65.87,65.04,65.58,2343118,65.42,65.87,65.04,65.58,2343118,0.0,1.0
2017-12-27,65.19,65.5,64.86,65.4,1275292,65.19,65.5,64.86,65.4,1275292,0.0,1.0
2017-12-28,65.43,65.55,64.92,65.29,1317521,65.43,65.55,64.92,65.29,1317521,0.0,1.0
2017-12-29,65.04,65.65,65.01,65.5,879628,65.04,65.65,65.01,65.5,879628,0.0,1.0
2018-01-02,65.56,65.94,64.7,65.13,1413189,65.56,65.94,64.7,65.13,1413189,0.0,1.0
2018-01-03,65.94,66.0,65.1,65.27,2287131,65.94,66.0,65.1,65.27,2287131,0.0,1.0
2018-01-04,65.6,66.25,65.44,66.16,1826090,65.6,66.25,65.44,66.16,1826090,0.0,1.0
2018-01-05,65.83,65.86,65.4601,65.7,1040151,65.83,65.86,65.4601,65.7,1040151,0.0,1.0
2018-01-08,65.88,66.09,65.21,65.95,1161164,65.88,66.09,65.21,65.95,1161164,0.0,1.0
2018-01-09,67.49,69.56,65.27,65.75,4499491,67.49,69.56,65.27,65.75,4499491,0.0,1.0
2018-01-10,66.33,67.97,66.2495,67.56,2062538,66.33,67.97,66.2495,67.56,2062538,0.0,1.0
2018-01-11,65.21,65.91,64.36,65.33,2831319,65.21,65.91,64.36,65.33,2831319,0.0,1.0
2018-01-12,65.52,65.66,65.07,65.32,992660,65.52,65.66,65.07,65.32,992660,0.0,1.0
2018-01-16,64.5,65.555,64.18,65.53,3206288,64.5,65.555,64.18,65.53,3206288,0.0,1.0
2018-01-17,65.4,65.4,64.53,64.94,1117252,65.4,65.4,64.53,64.94,1117252,0.0,1.0
2018-01-18,65.08,65.43,64.91,65.04,847971,65.08,65.43,64.91,65.04,847971,0.0,1.0
2018-01-19,65.63,65.87,65.07,65.3,1336541,65.63,65.87,65.07,65.3,1336541,0.0,1.0
2018-01-22,65.65,65.65,65.03,65.41,1306460,65.65,65.65,65.03,65.41,1306460,0.0,1.0
2018-01-23,66.0,66.4,65.65,65.65,881248,66.0,66.4,65.65,65.65,881248,0.0,1.0
2018-01-24,66.02,66.46,65.85,66.28,1144198,66.02,66.46,65.85,66.28,1144198,0.0,1.0
2018-01-25,66.87,67.15,65.9455,66.41,1268448,66.87,67.15,65.9455,66.41,1268448,0.0,1.0
2018-01-26,67.62,67.87,66.97,67.1,1453907,67.62,67.87,66.97,67.1,1453907,0.0,1.0
2018-01-29,67.25,67.7284,66.981,67.39,1283846,67.25,67.7284,66.981,67.39,1283846,0.0,1.0
2018-01-30,66.56,67.2,65.98,66.56,1715315,66.56,67.2,65.98,66.56,1715315,0.0,1.0
2018-01-31,66.99,68.3,66.59,67.0,1945096,66.99,68.3,66.59,67.0,1945096,0.0,1.0
2018-02-01,67.56,67.9,65.75,66.42,1378089,67.56,67.9,65.75,66.42,1378089,0.0,1.0
2018-02-02,65.72,67.3,65.37,67.28,1481434,65.72,67.3,65.37,67.28,1481434,0.0,1.0
2018-02-05,62.81,66.0,62.69,65.34,1765027,62.81,66.0,62.69,65.34,1765027,0.0,1.0
2018-02-06,63.67,64.04,61.41,61.7,2893650,63.67,64.04,61.41,61.7,2893650,0.0,1.0
2018-02-07,64.48,68.65,64.31,67.75,5324054,64.48,68.65,64.31,67.75,5324054,0.0,1.0
2018-02-08,62.49,64.96,62.46,64.79,2166411,62.49,64.96,62.46,64.79,2166411,0.0,1.0
2018-02-09,64.13,64.63,61.0,63.05,2174539,64.13,64.63,61.0,63.05,2174539,0.0,1.0
2018-02-12,64.93,65.47,63.9,64.65,1575241,64.93,65.47,63.9,64.65,1575241,0.0,1.0
2018-02-13,64.49,65.03,64.42,64.55,1605118,64.49,65.03,64.42,64.55,1605118,0.0,1.0
2018-02-14,66.87,67.15,64.5,64.57,1758584,66.87,67.15,64.5,64.57,1758584,0.0,1.0
2018-02-15,67.4,67.43,66.61,66.81,1426479,67.4,67.43,66.61,66.81,1426479,0.0,1.0
2018-02-16,66.89,67.95,66.82,67.0,1074950,66.89,67.95,66.82,67.0,1074950,0.0,1.0
2018-02-20,66.77,67.37,66.28,66.52,1366282,66.77,67.37,66.28,66.52,1366282,0.0,1.0
2018-02-21,66.32,67.78,66.28,66.97,1753281,66.32,67.78,66.28,66.97,1753281,0.0,1.0
2018-02-22,66.25,67.11,66.04,66.42,988900,66.25,67.11,66.04,66.42,988900,0.0,1.0
2018-02-23,67.36,67.37,66.38,66.52,918469,67.36,67.37,66.38,66.52,918469,0.0,1.0
2018-02-26,68.6,69.0,67.56,67.56,1336021,68.6,69.0,67.56,67.56,1336021,0.0,1.0
2018-02-27,68.24,68.93,67.39,68.5,1159771,68.24,68.93,67.39,68.5,1159771,0.0,1.0
2018-02-28,67.46,69.0,67.46,68.7,1027545,67.46,69.0,67.46,68.7,1027545,0.0,1.0
2018-03-01,67.92,68.74,67.15,67.44,1258684,67.92,68.74,67.15,67.44,1258684,0.0,1.0
2018-03-02,69.43,69.5,66.67,66.93,1493030,69.43,69.5,66.67,66.93,1493030,0.0,1.0
2018-03-05,69.81,70.115,68.2782,68.84,1398682,69.81,70.115,68.2782,68.84,1398682,0.0,1.0
2018-03-06,69.94,70.7,69.46,70.0,1002078,69.94,70.7,69.46,70.0,1002078,0.0,1.0
2018-03-07,69.99,70.42,69.36,69.5,2000355,69.99,70.42,69.36,69.5,2000355,0.0,1.0
2018-03-08,75.08,75.19,70.3001,70.5,4132345,75.08,75.19,70.3001,70.5,4132345,0.0,1.0
2018-03-09,76.07,78.28,73.98,76.72,3180935,76.07,78.28,73.98,76.72,3180935,0.0,1.0
2018-03-12,74.97,75.99,74.551,75.87,1299466,74.97,75.99,74.551,75.87,1299466,0.0,1.0
2018-03-13,73.3,75.6,73.15,75.1,1304613,73.3,75.6,73.15,75.1,1304613,0.0,1.0
2018-03-14,73.25,73.6,72.69,73.12,981717,73.25,73.6,72.69,73.12,981717,0.0,1.0
2018-03-15,74.71,75.38,74.0891,74.8,1848939,74.71,75.38,74.0891,74.8,1848939,0.0,1.0
2018-03-16,74.02,74.87,74.0,74.52,2449581,74.02,74.87,74.0,74.52,2449581,0.0,1.0
2018-03-19,72.49,74.0,71.99,73.51,1134503,72.49,74.0,71.99,73.51,1134503,0.0,1.0
2018-03-20,73.68,73.79,72.54,72.54,1200606,73.68,73.79,72.54,72.54,1200606,0.0,1.0
2018-03-21,73.39,73.9,73.135,73.73,920462,73.39,73.9,73.135,73.73,920462,0.0,1.0
2018-03-22,71.65,73.19,71.62,72.76,840203,71.65,73.19,71.62,72.76,840203,0.0,1.0
2018-03-23,70.19,72.41,70.1,71.69,1028712,70.19,72.41,70.1,71.69,1028712,0.0,1.0
2018-03-26,72.18,72.35,70.37,71.34,988753,72.18,72.35,70.37,71.34,988753,0.0,1.0
2018-03-27,70.75,72.6826,70.28,72.26,910916,70.75,72.6826,70.28,72.26,910916,0.0,1.0
2018-03-28,70.05,71.43,69.86,70.68,5695431,70.05,71.43,69.86,70.68,5695431,0.0,1.0
2018-03-29,70.98,71.52,70.03,70.82,2001076,70.98,71.52,70.03,70.82,2001076,0.0,1.0
2018-04-02,69.25,70.81,68.81,70.81,1411445,69.25,70.81,68.81,70.81,1411445,0.0,1.0
2018-04-03,70.12,70.27,69.31,69.5,1493969,70.12,70.27,69.31,69.5,1493969,0.0,1.0
2018-04-04,70.41,70.62,68.5,68.83,1692194,70.41,70.62,68.5,68.83,1692194,0.0,1.0
2018-04-05,72.29,72.59,70.8,71.17,1513883,72.29,72.59,70.8,71.17,1513883,0.0,1.0
2018-04-06,69.34,71.44,69.14,71.38,1433715,69.34,71.44,69.14,71.38,1433715,0.0,1.0
2018-04-09,70.46,71.61,69.79,69.86,1121961,70.46,71.61,69.79,69.86,1121961,0.0,1.0
2018-04-10,72.49,72.71,71.02,71.31,1257121,72.49,72.71,71.02,71.31,1257121,0.0,1.0
2018-04-11,71.59,72.57,71.47,71.55,800226,71.59,72.57,71.47,71.55,800226,0.0,1.0
2018-04-12,71.92,72.6,71.82,72.13,968419,71.92,72.6,71.82,72.13,968419,0.0,1.0
2018-04-13,71.43,72.24,71.1001,72.24,1237222,71.43,72.24,71.1001,72.24,1237222,0.0,1.0
2018-04-16,71.64,72.24,71.42,71.98,882418,71.64,72.24,71.42,71.98,882418,0.0,1.0
2018-04-17,72.49,72.77,71.75,71.99,935627,72.49,72.77,71.75,71.99,935627,0.0,1.0
2018-04-18,72.85,73.19,72.275,72.55,1050092,72.85,73.19,72.275,72.55,1050092,0.0,1.0
2018-04-19,72.46,73.12,71.88,72.48,695920,72.46,73.12,71.88,72.48,695920,0.0,1.0
2018-04-20,71.3,73.0,71.14,72.71,832302,71.3,73.0,71.14,72.71,832302,0.0,1.0
2018-04-23,71.67,72.27,71.08,71.61,704087,71.67,72.27,71.08,71.61,704087,0.0,1.0
2018-04-24,70.97,72.24,70.31,72.0,1174719,70.97,72.24,70.31,72.0,1174719,0.0,1.0
2018-04-25,70.78,71.14,69.78,71.14,918300,70.78,71.14,69.78,71.14,918300,0.0,1.0
2018-04-26,71.53,71.89,70.76,71.03,817103,71.53,71.89,70.76,71.03,817103,0.0,1.0
2018-04-27,71.1,71.8712,71.04,71.84,692530,71.1,71.8712,71.04,71.84,692530,0.0,1.0
2018-04-30,71.65,72.225,71.05,71.51,3787824,71.65,72.225,71.05,71.51,3787824,0.0,1.0
2018-05-01,70.84,74.5,68.931,74.0,4723504,70.84,74.5,68.931,74.0,4723504,0.0,1.0
2018-05-02,71.65,71.9,70.78,70.78,1902413,71.65,71.9,70.78,70.78,1902413,0.0,1.0
2018-05-03,71.45,71.6,70.4,71.3,1381769,71.45,71.6,70.4,71.3,1381769,0.0,1.0
2018-05-04,72.01,72.32,70.2,71.0,1142621,72.01,72.32,70.2,71.0,1142621,0.0,1.0
2018-05-07,73.12,73.13,71.9,72.18,1311440,73.12,73.13,71.9,72.18,1311440,0.0,1.0
2018-05-08,73.68,73.9,73.12,73.54,1515893,73.68,73.9,73.12,73.54,1515893,0.0,1.0
2018-05-09,77.3,77.39,73.77,73.95,2720062,77.3,77.39,73.77,73.95,2720062,0.0,1.0
2018-05-10,76.36,77.59,76.07,77.33,2256265,76.36,77.59,76.07,77.33,2256265,0.0,1.0
2018-05-11,76.3,76.9,76.08,76.36,952866,76.3,76.9,76.08,76.36,952866,0.0,1.0
2018-05-14,76.69,77.27,76.42,76.65,2038639,76.69,77.27,76.42,76.65,2038639,0.0,1.0
2018-05-15,76.29,76.67,75.6,76.37,1123921,76.29,76.67,75.6,76.37,1123921,0.0,1.0
2018-05-16,74.59,76.49,74.18,76.08,2420025,74.59,76.49,74.18,76.08,2420025,0.0,1.0
2018-05-17,76.09,76.26,75.25,75.54,6090394,76.09,76.26,75.25,75.54,6090394,0.0,1.0
2018-05-18,75.34,76.0,75.11,75.84,1423635,75.34,76.0,75.11,75.84,1423635,0.0,1.0
2018-05-21,76.46,76.68,75.545,75.88,1676261,76.46,76.68,75.545,75.88,1676261,0.0,1.0
2018-05-22,76.39,78.25,76.26,77.64,1590522,76.39,78.25,76.26,77.64,1590522,0.0,1.0
2018-05-23,77.02,77.045,75.69,75.78,1257581,77.02,77.045,75.69,75.78,1257581,0.0,1.0
2018-05-24,77.48,77.89,77.07,77.31,1855843,77.48,77.89,77.07,77.31,1855843,0.0,1.0
2018-05-25,76.51,77.44,76.28,77.08,1128499,76.51,77.44,76.28,77.08,1128499,0.0,1.0
2018-05-29,75.82,77.19,75.17,76.39,1713412,75.82,77.19,75.17,76.39,1713412,0.0,1.0
2018-05-30,76.08,76.629,75.37,76.11,3063465,76.08,76.629,75.37,76.11,3063465,0.0,1.0
2018-05-31,75.38,76.02,75.0,76.02,2683714,75.38,76.02,75.0,76.02,2683714,0.0,1.0
2018-06-01,76.0,76.47,75.54,75.7,2820773,76.0,76.47,75.54,75.7,2820773,0.0,1.0
2018-06-04,77.07,77.09,75.8811,76.0,2451756,77.07,77.09,75.8811,76.0,2451756,0.0,1.0
2018-06-05,78.99,79.41,77.305,77.35,4148639,78.99,79.41,77.305,77.35,4148639,0.0,1.0
2018-06-06,78.01,79.3,77.21,79.1,2594395,78.01,79.3,77.21,79.1,2594395,0.0,1.0
2018-06-07,78.28,78.75,77.81,78.26,1958887,78.28,78.75,77.81,78.26,1958887,0.0,1.0
2018-06-08,78.48,78.58,77.281,78.0,2522002,78.48,78.58,77.281,78.0,2522002,0.0,1.0
2018-06-11,79.26,79.58,78.5,78.54,1398967,79.26,79.58,78.5,78.54,1398967,0.0,1.0
2018-06-12,80.57,80.7,79.08,79.42,2964058,80.57,80.7,79.08,79.42,2964058,0.0,1.0
2018-06-13,80.95,81.38,80.21,80.41,1956712,80.95,81.38,80.21,80.41,1956712,0.0,1.0
2018-06-14,80.86,81.56,80.77,81.11,2136425,80.86,81.56,80.77,81.11,2136425,0.0,1.0
2018-06-15,81.97,81.98,80.26,80.56,3554151,81.97,81.98,80.26,80.56,3554151,0.0,1.0
2018-06-18,82.58,82.71,81.02,81.51,2088688,82.58,82.71,81.02,81.51,2088688,0.0,1.0
2018-06-19,81.68,82.21,80.89,81.81,2608017,81.68,82.21,80.89,81.81,2608017,0.0,1.0
2018-06-20,82.3,82.98,81.75,81.89,1529567,82.3,82.98,81.75,81.89,1529567,0.0,1.0
2018-06-21,81.69,83.08,81.3654,82.37,2196620,81.69,83.08,81.3654,82.37,2196620,0.0,1.0
2018-06-22,80.32,81.85,79.72,81.85,5841386,80.32,81.85,79.72,81.85,5841386,0.0,1.0
2018-06-25,77.65,79.6,77.51,79.6,3333218,77.65,79.6,77.51,79.6,3333218,0.0,1.0
2018-06-26,75.72,76.1,73.48,74.49,4634780,75.72,76.1,73.48,74.49,4634780,0.0,1.0
2018-06-27,72.46,76.14,72.43,74.53,4369719,72.46,76.14,72.43,74.53,4369719,0.0,1.0
2018-06-28,72.48,72.97,71.021,71.05,2159263,72.48,72.97,71.021,71.05,2159263,0.0,1.0
2018-06-29,73.23,74.01,72.09,72.51,2839958,73.23,74.01,72.09,72.51,2839958,0.0,1.0
2018-07-02,74.44,74.52,72.19,72.68,2403325,74.44,74.52,72.19,72.68,2403325,0.0,1.0
2018-07-03,74.23,75.0,73.89,75.0,1251111,74.23,75.0,73.89,75.0,1251111,0.0,1.0
2018-07-05,74.34,74.5799,73.45,73.62,1555885,74.34,74.5799,73.45,73.62,1555885,0.0,1.0
2018-07-06,75.17,75.33,74.03,74.39,1251674,75.17,75.33,74.03,74.39,1251674,0.0,1.0
2018-07-09,76.23,76.38,75.27,75.8,1440433,76.23,76.38,75.27,75.8,1440433,0.0,1.0
2018-07-10,75.83,76.315,75.251,76.11,1221845,75.83,76.315,75.251,76.11,1221845,0.0,1.0
2018-07-11,76.49,76.51,74.59,75.18,1369905,76.49,76.51,74.59,75.18,1369905,0.0,1.0
2018-07-12,77.67,77.73,76.52,77.08,909916,77.67,77.73,76.52,77.08,909916,0.0,1.0
2018-07-13,77.32,77.38,76.21,76.96,1036229,77.32,77.38,76.21,76.96,1036229,0.0,1.0
2018-07-16,77.68,78.06,77.31,77.53,1048875,77.68,78.06,77.31,77.53,1048875,0.0,1.0
2018-07-17,78.63,78.78,77.2,77.22,1117279,78.63,78.78,77.2,77.22,1117279,0.0,1.0
2018-07-18,78.12,78.83,78.01,78.83,1145179,78.12,78.83,78.01,78.83,1145179,0.0,1.0
2018-07-19,78.24,78.37,77.73,77.96,1009763,78.24,78.37,77.73,77.96,1009763,0.0,1.0
2018-07-20,78.91,79.18,78.05,78.57,1308630,78.91,79.18,78.05,78.57,1308630,0.0,1.0
2018-07-23,79.75,79.8,78.12,78.44,1240514,79.75,79.8,78.12,78.44,1240514,0.0,1.0
2018-07-24,79.22,80.0,79.03,79.9,1700939,79.22,80.0,79.03,79.9,1700939,0.0,1.0
2018-07-25,80.13,80.76,78.522,79.45,2663450,80.13,80.76,78.522,79.45,2663450,0.0,1.0
2018-07-26,80.73,80.79,79.3972,79.5,1540529,80.73,80.79,79.3972,79.5,1540529,0.0,1.0
2018-07-27,79.64,81.24,79.1884,80.93,1333643,79.64,81.24,79.1884,80.93,1333643,0.0,1.0
2018-07-30,75.29,79.51,75.16,79.51,2958904,75.29,79.51,75.16,79.51,2958904,0.0,1.0
2018-07-31,75.26,75.99,74.7135,75.27,2372314,75.26,75.99,74.7135,75.27,2372314,0.0,1.0
2018-08-01,71.63,72.0,69.38,70.26,7981067,71.63,72.0,69.38,70.26,7981067,0.0,1.0
2018-08-02,74.28,74.48,70.1,70.1,3034500,74.28,74.48,70.1,70.1,3034500,0.0,1.0
2018-08-03,74.61,75.0,73.92,74.25,1558575,74.61,75.0,73.92,74.25,1558575,0.0,1.0
2018-08-06,75.32,75.51,74.54,74.54,2210934,75.32,75.51,74.54,74.54,2210934,0.0,1.0
2018-08-07,75.67,75.88,74.31,75.41,1482387,75.67,75.88,74.31,75.41,1482387,0.0,1.0
2018-08-08,76.62,76.89,75.14,75.24,1753713,76.62,76.89,75.14,75.24,1753713,0.0,1.0
2018-08-09,76.84,77.58,76.4601,76.62,1819317,76.84,77.58,76.4601,76.62,1819317,0.0,1.0
2018-08-10,74.66,76.87,74.58,75.9,1865884,74.66,76.87,74.58,75.9,1865884,0.0,1.0
2018-08-13,72.0,73.54,71.93,72.71,1904540,72.0,73.54,71.93,72.71,1904540,0.0,1.0
2018-08-14,72.2,72.79,71.75,72.24,1962344,72.2,72.79,71.75,72.24,1962344,0.0,1.0
2018-08-15,71.69,72.555,70.81,71.55,2453973,71.69,72.555,70.81,71.55,2453973,0.0,1.0
2018-08-16,71.39,72.515,71.11,72.38,1793549,71.39,72.515,71.11,72.38,1793549,0.0,1.0
2018-08-17,71.44,71.615,70.9,71.26,1463022,71.44,71.615,70.9,71.26,1463022,0.0,1.0
2018-08-20,72.51,72.74,71.52,71.85,2134678,72.51,72.74,71.52,71.85,2134678,0.0,1.0
2018-08-21,72.78,73.3434,72.51,72.62,964106,72.78,73.3434,72.51,72.62,964106,0.0,1.0
2018-08-22,73.11,73.465,72.75,72.75,872476,73.11,73.465,72.75,72.75,872476,0.0,1.0
2018-08-23,73.07,73.59,72.36,73.05,1065738,73.07,73.59,72.36,73.05,1065738,0.0,1.0
2018-08-24,73.4,73.78,73.02,73.22,1084628,73.4,73.78,73.02,73.22,1084628,0.0,1.0
2018-08-27,74.51,74.55,73.67,73.92,904170,74.51,74.55,73.67,73.92,904170,0.0,1.0
2018-08-28,74.45,75.285,74.37,74.76,841409,74.45,75.285,74.37,74.76,841409,0.0,1.0
2018-08-29,75.23,75.36,74.03,74.56,1007057,75.23,75.36,74.03,74.56,1007057,0.0,1.0
2018-08-30,74.71,75.23,74.4,75.12,726868,74.71,75.23,74.4,75.12,726868,0.0,1.0
2018-08-31,75.14,75.25,74.42,74.63,1146299,75.14,75.25,74.42,74.63,1146299,0.0,1.0
2018-09-04,74.74,74.82,74.19,74.66,816372,74.74,74.82,74.19,74.66,816372,0.0,1.0
2018-09-05,73.69,74.53,73.08,74.51,1095549,73.69,74.53,73.08,74.51,1095549,0.0,1.0
2018-09-06,74.28,74.535,73.3934,73.63,890279,74.28,74.535,73.3934,73.63,890279,0.0,1.0
2018-09-07,74.51,74.88,73.15,73.62,854212,74.51,74.88,73.15,73.62,854212,0.0,1.0
2018-09-10,76.75,77.13,75.68,75.84,1458870,76.75,77.13,75.68,75.84,1458870,0.0,1.0
2018-09-11,76.9,77.35,76.24,76.53,829969,76.9,77.35,76.24,76.53,829969,0.0,1.0
2018-09-12,76.01,76.9401,75.68,76.7,1021981,76.01,76.9401,75.68,76.7,1021981,0.0,1.0
2018-09-13,76.16,76.836,75.67,76.59,864383,76.16,76.836,75.67,76.59,864383,0.0,1.0
2018-09-14,75.8,76.3,75.02,76.19,1525514,75.8,76.3,75.02,76.19,1525514,0.0,1.0
2018-09-17,74.28,75.99,74.15,75.67,1409306,74.28,75.99,74.15,75.67,1409306,0.0,1.0
2018-09-18,74.33,75.39,74.14,74.14,977848,74.33,75.39,74.14,74.14,977848,0.0,1.0
2018-09-19,73.74,74.865,73.44,74.14,1201180,73.74,74.865,73.44,74.14,1201180,0.0,1.0
2018-09-20,74.17,74.42,73.65,73.65,1110694,74.17,74.42,73.65,73.65,1110694,0.0,1.0
2018-09-21,73.5,74.65,73.42,74.5,2397829,73.5,74.65,73.42,74.5,2397829,0.0,1.0
2018-09-24,72.87,73.41,72.27,73.28,1328959,72.87,73.41,72.27,73.28,1328959,0.0,1.0
2018-09-25,72.83,73.5,72.75,72.81,1388717,72.83,73.5,72.75,72.81,1388717,0.0,1.0
2018-09-26,72.51,73.46,72.35,73.15,1685333,72.51,73.46,72.35,73.15,1685333,0.0,1.0
2018-09-27,72.41,73.17,72.35,72.72,1011064,72.41,73.17,72.35,72.72,1011064,0.0,1.0
2018-09-28,73.15,73.18,72.28,72.36,1722431,73.15,73.18,72.28,72.36,1722431,0.0,1.0
2018-10-01,71.53,73.39,71.285,73.39,1035528,71.53,73.39,71.285,73.39,1035528,0.0,1.0
2018-10-02,69.41,71.33,69.06,71.15,2994225,69.41,71.33,69.06,71.15,2994225,0.0,1.0
2018-10-03,69.79,70.26,69.48,69.85,2014976,69.79,70.26,69.48,69.85,2014976,0.0,1.0
2018-10-04,66.32,68.85,66.09,68.85,3730940,66.32,68.85,66.09,68.85,3730940,0.0,1.0
2018-10-05,66.24,66.88,65.4,66.3,2194845,66.24,66.88,65.4,66.3,2194845,0.0,1.0
2018-10-08,65.38,66.14,64.49,65.94,1973663,65.38,66.14,64.49,65.94,1973663,0.0,1.0
2018-10-09,64.93,65.86,64.79,65.19,1269645,64.93,65.86,64.79,65.19,1269645,0.0,1.0
2018-10-10,62.5,65.0,62.45,64.63,2819951,62.5,65.0,62.45,64.63,2819951,0.0,1.0
2018-10-11,61.34,63.79,61.34,62.26,2126657,61.34,63.79,61.34,62.26,2126657,0.0,1.0
2018-10-12,63.0,63.37,61.79,62.7,2194883,63.0,63.37,61.79,62.7,2194883,0.0,1.0
2018-10-15,63.3,64.04,62.24,62.75,2734557,63.3,64.04,62.24,62.75,2734557,0.0,1.0
2018-10-16,65.2,65.28,63.43,63.98,1455839,65.2,65.28,63.43,63.98,1455839,0.0,1.0
2018-10-17,65.69,65.77,64.84,65.36,2105188,65.69,65.77,64.84,65.36,2105188,0.0,1.0
2018-10-18,64.5,65.62,64.19,65.5,2313172,64.5,65.62,64.19,65.5,2313172,0.0,1.0
2018-10-19,64.24,65.52,64.0,64.73,2038637,64.24,65.52,64.0,64.73,2038637,0.0,1.0
2018-10-22,65.18,65.38,64.09,64.57,1340382,65.18,65.38,64.09,64.57,1340382,0.0,1.0
2018-10-23,64.22,64.55,63.33,63.98,1917378,64.22,64.55,63.33,63.98,1917378,0.0,1.0
2018-10-24,62.28,64.8,62.2,64.27,1423730,62.28,64.8,62.2,64.27,1423730,0.0,1.0
2018-10-25,63.29,63.93,62.6794,62.87,1951003,63.29,63.93,62.6794,62.87,1951003,0.0,1.0
2018-10-26,61.97,63.24,61.49,62.39,2261449,61.97,63.24,61.49,62.39,2261449,0.0,1.0
2018-10-29,62.05,63.94,60.96,63.0,2638660,62.05,63.94,60.96,63.0,2638660,0.0,1.0
2018-10-30,72.55,73.2103,68.57,69.97,10368432,72.55,73.2103,68.57,69.97,10368432,0.0,1.0
2018-10-31,72.25,73.99,72.14,73.34,4014102,72.25,73.99,72.14,73.34,4014102,0.0,1.0
2018-11-01,72.29,72.64,70.79,72.51,3156949,72.29,72.64,70.79,72.51,3156949,0.0,1.0
2018-11-02,71.76,72.97,71.11,72.65,1841928,71.76,72.97,71.11,72.65,1841928,0.0,1.0
2018-11-05,68.95,71.31,68.1,71.2,3370787,68.95,71.31,68.1,71.2,3370787,0.0,1.0
2018-11-06,69.83,69.84,68.6,68.73,1805557,69.83,69.84,68.6,68.73,1805557,0.0,1.0
2018-11-07,71.55,71.85,70.125,70.29,2090764,71.55,71.85,70.125,70.29,2090764,0.0,1.0
2018-11-08,72.18,72.55,71.2,71.46,2422495,72.18,72.55,71.2,71.46,2422495,0.0,1.0
2018-11-09,70.94,72.0,69.97,71.95,1833225,70.94,72.0,69.97,71.95,1833225,0.0,1.0
2018-11-12,69.08,71.21,68.93,70.71,1843073,69.08,71.21,68.93,70.71,1843073,0.0,1.0
2018-11-13,69.19,69.85,68.78,69.18,1833209,69.19,69.85,68.78,69.18,1833209,0.0,1.0
2018-11-14,68.41,70.0197,68.04,69.54,1004193,68.41,70.0197,68.04,69.54,1004193,0.0,1.0
2018-11-15,69.46,69.55,67.66,68.25,1347705,69.46,69.55,67.66,68.25,1347705,0.0,1.0
2018-11-16,69.87,70.14,68.75,69.12,1179584,69.87,70.14,68.75,69.12,1179584,0.0,1.0
2018-11-19,68.27,70.32,67.99,69.84,1489663,68.27,70.32,67.99,69.84,1489663,0.0,1.0
2018-11-20,66.67,68.29,66.0,67.24,1411242,66.67,68.29,66.0,67.24,1411242,0.0,1.0
2018-11-21,67.88,68.57,67.17,67.29,1677916,67.88,68.57,67.17,67.29,1677916,0.0,1.0
2018-11-23,67.79,68.31,67.0025,67.17,437607,67.79,68.31,67.0025,67.17,437607,0.0,1.0
2018-11-26,68.4,68.5,67.44,68.38,1376696,68.4,68.5,67.44,68.38,1376696,0.0,1.0
2018-11-27,67.57,68.26,67.07,68.07,1871317,67.57,68.26,67.07,68.07,1871317,0.0,1.0
2018-11-28,69.6,69.96,67.91,68.18,2342764,69.6,69.96,67.91,68.18,2342764,0.0,1.0
2018-11-29,68.11,69.31,67.72,69.23,2124002,68.11,69.31,67.72,69.23,2124002,0.0,1.0
2018-11-30,68.75,69.54,68.05,68.32,1695111,68.75,69.54,68.05,68.32,1695111,0.0,1.0
2018-12-03,70.24,70.46,68.99,69.71,2471755,70.24,70.46,68.99,69.71,2471755,0.0,1.0
2018-12-04,68.71,70.31,68.14,69.91,1939349,68.71,70.31,68.14,69.91,1939349,0.0,1.0
2018-12-06,69.02,69.68,67.01,67.81,2167768,69.02,69.68,67.01,67.81,2167768,0.0,1.0
2018-12-07,66.65,69.18,66.16,68.94,2093627,66.65,69.18,66.16,68.94,2093627,0.0,1.0
2018-12-10,67.28,67.53,66.07,66.55,1380342,67.28,67.53,66.07,66.55,1380342,0.0,1.0
2018-12-11,67.42,68.74,66.72,68.08,1285106,67.42,68.74,66.72,68.08,1285106,0.0,1.0
2018-12-12,68.03,68.9,67.83,68.23,1660657,68.03,68.9,67.83,68.23,1660657,0.0,1.0
2018-12-13,67.25,68.28,66.49,68.17,1625438,67.25,68.28,66.49,68.17,1625438,0.0,1.0
2018-12-14,65.1,67.44,65.05,66.51,1522742,65.1,67.44,65.05,66.51,1522742,0.0,1.0
2018-12-17,64.21,65.63,63.25,65.01,2419492,64.21,65.63,63.25,65.01,2419492,0.0,1.0
2018-12-18,64.35,65.16,63.7,64.62,1665111,64.35,65.16,63.7,64.62,1665111,0.0,1.0
2018-12-19,63.02,65.6,62.29,64.73,2092556,63.02,65.6,62.29,64.73,2092556,0.0,1.0
2018-12-20,62.3,63.28,61.36,62.64,2027430,62.3,63.28,61.36,62.64,2027430,0.0,1.0
2018-12-21,59.8,63.25,59.46,62.44,3667461,59.8,63.25,59.46,62.44,3667461,0.0,1.0
2018-12-24,58.33,60.01,58.33,59.49,961220,58.33,60.01,58.33,59.49,961220,0.0,1.0
2018-12-26,60.98,60.99,58.49,58.94,1346562,60.98,60.99,58.49,58.94,1346562,0.0,1.0
2018-12-27,61.65,61.69,59.5,60.21,1294671,61.65,61.69,59.5,60.21,1294671,0.0,1.0
2018-12-28,61.05,62.58,60.82,62.24,1247287,61.05,62.58,60.82,62.24,1247287,0.0,1.0
2018-12-31,61.08,61.58,60.35,61.31,1387145,61.08,61.58,60.35,61.31,1387145,0.0,1.0
2019-01-02,59.01,59.5,57.53,58.87,2297833,59.01,59.5,57.53,58.87,2297833,0.0,1.0
2019-01-03,57.7,58.83,57.18,58.25,1786056,57.7,58.83,57.18,58.25,1786056,0.0,1.0
2019-01-04,59.38,60.1,58.18,58.44,2563400,59.38,60.1,58.18,58.44,2563400,0.0,1.0
2019-01-07,61.24,61.57,59.36,59.53,2184080,61.24,61.57,59.36,59.53,2184080,0.0,1.0
2019-01-08,62.45,62.49,61.06,61.74,1424581,62.45,62.49,61.06,61.74,1424581,0.0,1.0
2019-01-09,63.26,63.98,62.31,63.78,1395071,63.26,63.98,62.31,63.78,1395071,0.0,1.0
2019-01-10,63.13,63.19,62.32,62.71,1278668,63.13,63.19,62.32,62.71,1278668,0.0,1.0
2019-01-11,63.1,63.5,62.86,62.94,895296,63.1,63.5,62.86,62.94,895296,0.0,1.0
2019-01-14,62.69,63.09,62.16,62.45,801773,62.69,63.09,62.16,62.45,801773,0.0,1.0
2019-01-15,63.44,64.45,63.33,64.26,1799070,63.44,64.45,63.33,64.26,1799070,0.0,1.0
2019-01-16,63.82,63.99,63.34,63.34,1198619,63.82,63.99,63.34,63.34,1198619,0.0,1.0
2019-01-17,64.83,65.19,63.47,63.68,1977914,64.83,65.19,63.47,63.68,1977914,0.0,1.0
2019-01-18,65.79,65.95,64.91,65.36,1264430,65.79,65.95,64.91,65.36,1264430,0.0,1.0
2019-01-22,64.51,65.5,64.08,65.38,1168290,64.51,65.5,64.08,65.38,1168290,0.0,1.0
2019-01-23,64.35,64.895,63.75,64.57,966064,64.35,64.895,63.75,64.57,966064,0.0,1.0
2019-01-24,64.57,64.91,64.0,64.4,946283,64.57,64.91,64.0,64.4,946283,0.0,1.0
2019-01-25,65.44,65.805,64.96,65.0,1172978,65.44,65.805,64.96,65.0,1172978,0.0,1.0
2019-01-28,65.0,65.02,64.28,64.87,1232232,65.0,65.02,64.28,64.87,1232232,0.0,1.0
2019-01-29,64.17,65.23,64.07,65.0,852761,64.17,65.23,64.07,65.0,852761,0.0,1.0
2019-01-30,64.69,64.81,63.78,64.33,859204,64.69,64.81,63.78,64.33,859204,0.0,1.0
2019-01-31,65.1,65.5,64.41,64.85,1635219,65.1,65.5,64.41,64.85,1635219,0.0,1.0
2019-02-01,65.52,65.54,64.4967,65.0,1426935,65.52,65.54,64.4967,65.0,1426935,0.0,1.0
2019-02-04,67.04,67.08,65.59,65.59,1146254,67.04,67.08,65.59,65.59,1146254,0.0,1.0
2019-02-05,68.17,68.3,67.28,67.31,1474270,68.17,68.3,67.28,67.31,1474270,0.0,1.0
2019-02-06,67.51,68.4999,67.48,68.09,1379186,67.51,68.4999,67.48,68.09,1379186,0.0,1.0
2019-02-07,66.59,67.15,65.89,67.11,1047680,66.59,67.15,65.89,67.11,1047680,0.0,1.0
2019-02-08,67.09,67.1,66.0628,66.13,962857,67.09,67.1,66.0628,66.13,962857,0.0,1.0
2019-02-11,68.51,68.54,67.25,67.25,1863684,68.51,68.54,67.25,67.25,1863684,0.0,1.0
2019-02-12,69.33,69.87,68.27,68.81,2786404,69.33,69.87,68.27,68.81,2786404,0.0,1.0
2019-02-13,70.37,71.2,68.33,70.35,4038238,70.37,71.2,68.33,70.35,4038238,0.0,1.0
2019-02-14,70.78,70.94,69.78,70.16,1409221,70.78,70.94,69.78,70.16,1409221,0.0,1.0
2019-02-15,70.09,71.38,69.97,71.24,1399465,70.09,71.38,69.97,71.24,1399465,0.0,1.0
2019-02-19,70.47,70.765,69.3,69.73,1456725,70.47,70.765,69.3,69.73,1456725,0.0,1.0
2019-02-20,69.83,70.8,69.3,70.8,1082818,69.83,70.8,69.3,70.8,1082818,0.0,1.0
2019-02-21,68.82,70.04,68.66,69.73,1286851,68.82,70.04,68.66,69.73,1286851,0.0,1.0
2019-02-22,69.86,69.89,68.6,68.74,1016205,69.86,69.89,68.6,68.74,1016205,0.0,1.0
2019-02-25,69.54,70.71,69.43,70.37,798155,69.54,70.71,69.43,70.37,798155,0.0,1.0
2019-02-26,69.6,69.9333,69.23,69.43,1026762,69.6,69.9333,69.23,69.43,1026762,0.0,1.0
2019-02-27,69.28,69.82,68.89,69.4,817850,69.28,69.82,68.89,69.4,817850,0.0,1.0
2019-02-28,69.66,70.085,69.11,69.11,1452650,69.66,70.085,69.11,69.11,1452650,0.0,1.0
2019-03-01,71.09,71.485,69.74,70.06,1633844,71.09,71.485,69.74,70.06,1633844,0.0,1.0
2019-03-04,70.29,71.79,69.71,71.55,994987,70.29,71.79,69.71,71.55,994987,0.0,1.0
2019-03-05,70.55,70.985,69.8,70.21,1282136,70.55,70.985,69.8,70.21,1282136,0.0,1.0
2019-03-06,71.54,71.675,70.51,70.62,1658355,71.54,71.675,70.51,70.62,1658355,0.0,1.0
2019-03-07,70.47,71.145,70.015,71.09,1353426,70.47,71.145,70.015,71.09,1353426,0.0,1.0
2019-03-08,70.3,70.65,69.33,69.71,867440,70.3,70.65,69.33,69.71,867440,0.0,1.0
2019-03-11,71.94,71.97,70.56,70.67,1145455,71.94,71.97,70.56,70.67,1145455,0.0,1.0
2019-03-12,72.18,72.8,71.63,72.0,1372610,72.18,72.8,71.63,72.0,1372610,0.0,1.0
2019-03-13,72.72,73.04,72.285,72.37,1008040,72.72,73.04,72.285,72.37,1008040,0.0,1.0
2019-03-14,72.71,73.13,72.275,72.66,893032,72.71,73.13,72.275,72.66,893032,0.0,1.0
2019-03-15,72.47,73.21,72.39,72.89,1363517,72.47,73.21,72.39,72.89,1363517,0.0,1.0
2019-03-18,72.21,73.0,71.78,72.57,827254,72.21,73.0,71.78,72.57,827254,0.0,1.0
2019-03-19,72.59,72.93,72.2203,72.42,1099931,72.59,72.93,72.2203,72.42,1099931,0.0,1.0
2019-03-20,72.52,73.03,72.1702,72.6,1383507,72.52,73.03,72.1702,72.6,1383507,0.0,1.0
2019-03-21,73.44,73.675,72.13,72.14,1021690,73.44,73.675,72.13,72.14,1021690,0.0,1.0
2019-03-22,71.23,73.4295,71.16,73.09,1025945,71.23,73.4295,71.16,73.09,1025945,0.0,1.0
2019-03-25,69.12,69.26,67.28,68.23,2553916,69.12,69.26,67.28,68.23,2553916,0.0,1.0
2019-03-26,69.82,70.85,69.47,69.53,1307561,69.82,70.85,69.47,69.53,1307561,0.0,1.0
2019-03-27,70.78,71.02,69.26,69.77,1494216,70.78,71.02,69.26,69.77,1494216,0.0,1.0
2019-03-28,71.09,71.41,70.27,71.04,929600,71.09,71.41,70.27,71.04,929600,0.0,1.0
2019-03-29,71.71,71.87,71.28,71.68,871745,71.71,71.87,71.28,71.68,871745,0.0,1.0
2019-04-01,73.0,73.1,72.085,72.24,919019,73.0,73.1,72.085,72.24,919019,0.0,1.0
2019-04-02,72.73,73.05,72.22,73.0,1226618,72.73,73.05,72.22,73.0,1226618,0.0,1.0
2019-04-03,73.45,73.78,72.73,73.19,704504,73.45,73.78,72.73,73.19,704504,0.0,1.0
2019-04-04,73.39,73.71,72.33,73.61,567103,73.39,73.71,72.33,73.61,567103,0.0,1.0
2019-04-05,74.07,74.08,73.36,73.56,840402,74.07,74.08,73.36,73.56,840402,0.0,1.0
2019-04-08,74.47,74.5,73.47,73.98,582828,74.47,74.5,73.47,73.98,582828,0.0,1.0
2019-04-09,74.32,74.6,74.1025,74.16,839185,74.32,74.6,74.1025,74.16,839185,0.0,1.0
2019-04-10,75.09,75.42,74.34,74.34,1040537,75.09,75.42,74.34,74.34,1040537,0.0,1.0
2019-04-11,75.43,75.74,74.7696,75.1,632638,75.43,75.74,74.7696,75.1,632638,0.0,1.0
2019-04-12,77.05,77.1,75.63,75.8,1576426,77.05,77.1,75.63,75.8,1576426,0.0,1.0
2019-04-15,76.65,77.0,75.59,76.77,1447763,76.65,77.0,75.59,76.77,1447763,0.0,1.0
2019-04-16,76.61,77.19,76.32,77.13,1039827,76.61,77.19,76.32,77.13,1039827,0.0,1.0
2019-04-17,76.03,77.25,75.75,77.0,1047815,76.03,77.25,75.75,77.0,1047815,0.0,1.0
2019-04-18,75.34,75.7,74.86,75.6,1185685,75.34,75.7,74.86,75.6,1185685,0.0,1.0
2019-04-22,76.69,76.77,75.52,75.52,820598,76.69,76.77,75.52,75.52,820598,0.0,1.0
2019-04-23,77.66,77.73,76.45,76.87,883622,77.66,77.73,76.45,76.87,883622,0.0,1.0
2019-04-24,78.14,78.7,77.92,77.96,808920,78.14,78.7,77.92,77.96,808920,0.0,1.0
2019-04-25,78.61,78.8,77.02,78.15,978133,78.61,78.8,77.02,78.15,978133,0.0,1.0
2019-04-26,78.86,79.075,78.455,78.5,899910,78.86,79.075,78.455,78.5,899910,0.0,1.0
2019-04-29,79.35,79.75,78.87,78.95,1229272,79.35,79.75,78.87,78.95,1229272,0.0,1.0
2019-04-30,80.06,80.09,79.001,79.37,2549026,80.06,80.09,79.001,79.37,2549026,0.0,1.0
2019-05-01,81.04,86.19,80.65,86.01,4597552,81.04,86.19,80.65,86.01,4597552,0.0,1.0
2019-05-02,80.27,81.05,78.67,80.95,1730073,80.27,81.05,78.67,80.95,1730073,0.0,1.0
2019-05-03,80.03,80.88,79.47,80.4,1029922,80.03,80.88,79.47,80.4,1029922,0.0,1.0
2019-05-06,78.96,79.04,77.19,78.5,1604183,78.96,79.04,77.19,78.5,1604183,0.0,1.0
2019-05-07,77.31,78.58,76.78,78.14,1451117,77.31,78.58,76.78,78.14,1451117,0.0,1.0
2019-05-08,76.97,77.61,76.42,77.0,971119,76.97,77.61,76.42,77.0,971119,0.0,1.0
2019-05-09,76.15,76.52,75.33,76.17,1203100,76.15,76.52,75.33,76.17,1203100,0.0,1.0
2019-05-10,76.63,76.86,74.81,75.86,900867,76.63,76.86,74.81,75.86,900867,0.0,1.0
2019-05-13,74.45,75.48,74.06,74.68,1006533,74.45,75.48,74.06,74.68,1006533,0.0,1.0
2019-05-14,75.72,76.38,74.92,74.92,871102,75.72,76.38,74.92,74.92,871102,0.0,1.0
2019-05-15,76.62,76.96,75.04,75.04,843797,76.62,76.96,75.04,75.04,843797,0.0,1.0
2019-05-16,77.92,78.5,76.63,76.88,1000216,77.92,78.5,76.63,76.88,1000216,0.0,1.0
2019-05-17,77.55,78.1,76.83,77.04,847032,77.55,78.1,76.83,77.04,847032,0.0,1.0
2019-05-20,76.9,77.68,76.55,76.83,955444,76.9,77.68,76.55,76.83,955444,0.0,1.0
2019-05-21,77.9,78.13,77.42,77.5,703308,77.9,78.13,77.42,77.5,703308,0.0,1.0
2019-05-22,79.14,79.29,77.53,77.73,1126903,79.14,79.29,77.53,77.73,1126903,0.0,1.0
2019-05-23,77.76,78.86,77.355,78.5,1104205,77.76,78.86,77.355,78.5,1104205,0.0,1.0
2019-05-24,77.89,78.4,76.79,78.17,750887,77.89,78.4,76.79,78.17,750887,0.0,1.0
2019-05-28,77.83,79.07,77.8,78.23,855105,77.83,79.07,77.8,78.23,855105,0.0,1.0
2019-05-29,77.4,77.89,76.92,77.44,709062,77.4,77.89,76.92,77.44,709062,0.0,1.0
2019-05-30,76.81,78.1,76.55,77.68,698300,76.81,78.1,76.55,77.68,698300,0.0,1.0
2019-05-31,75.36,76.33,75.08,76.0,1227636,75.36,76.33,75.08,76.0,1227636,0.0,1.0
2019-06-03,73.66,75.3,73.19,74.7,1605653,73.66,75.3,73.19,74.7,1605653,0.0,1.0
2019-06-04,75.92,75.93,73.91,74.16,1049772,75.92,75.93,73.91,74.16,1049772,0.0,1.0
2019-06-05,78.05,78.12,76.34,76.48,1023636,78.05,78.12,76.34,76.48,1023636,0.0,1.0
2019-06-06,78.18,78.37,77.32,78.12,693294,78.18,78.37,77.32,78.12,693294,0.0,1.0
2019-06-07,79.42,79.74,77.569,78.5,917947,79.42,79.74,77.569,78.5,917947,0.0,1.0
2019-06-10,79.55,80.99,79.43,79.99,860039,79.55,80.99,79.43,79.99,860039,0.0,1.0
2019-06-11,79.41,80.85,78.84,80.37,667362,79.41,80.85,78.84,80.37,667362,0.0,1.0
2019-06-12,79.35,79.68,78.79,79.1,822205,79.35,79.68,78.79,79.1,822205,0.0,1.0
2019-06-13,79.19,80.05,78.85,79.6,586179,79.19,80.05,78.85,79.6,586179,0.0,1.0
2019-06-14,78.62,79.21,78.08,79.16,869274,78.62,79.21,78.08,79.16,869274,0.0,1.0
2019-06-17,76.58,78.54,76.3873,78.54,1246181,76.58,78.54,76.3873,78.54,1246181,0.0,1.0
2019-06-18,78.24,78.39,77.02,77.55,1297349,78.24,78.39,77.02,77.55,1297349,0.0,1.0
2019-06-19,79.58,79.66,78.05,78.52,939569,79.58,79.66,78.05,78.52,939569,0.0,1.0
2019-06-20,79.88,80.78,79.48,80.39,1147952,79.88,80.78,79.48,80.39,1147952,0.0,1.0
2019-06-21,78.55,80.0,78.29,79.81,3469736,78.55,80.0,78.29,79.81,3469736,0.0,1.0
2019-06-24,78.74,79.33,78.44,78.72,1069892,78.74,79.33,78.44,78.72,1069892,0.0,1.0
2019-06-25,77.81,79.54,77.4031,78.64,905850,77.81,79.54,77.4031,78.64,905850,0.0,1.0
2019-06-26,78.61,79.38,78.37,78.37,872863,78.61,79.38,78.37,78.37,872863,0.0,1.0
2019-06-27,79.42,79.69,78.91,79.08,633328,79.42,79.69,78.91,79.08,633328,0.0,1.0
2019-06-28,80.14,80.22,79.305,79.85,1163543,80.14,80.22,79.305,79.85,1163543,0.0,1.0
2019-07-01,80.38,81.5575,80.27,81.35,1019127,80.38,81.5575,80.27,81.35,1019127,0.0,1.0
2019-07-02,80.46,80.9595,80.09,80.38,688627,80.46,80.9595,80.09,80.38,688627,0.0,1.0
2019-07-03,81.28,81.33,80.6827,80.69,728500,81.28,81.33,80.6827,80.69,728500,0.0,1.0
2019-07-05,81.7,81.81,80.5,80.92,428444,81.7,81.81,80.5,80.92,428444,0.0,1.0
2019-07-08,81.19,81.49,80.65,81.02,701377,81.19,81.49,80.65,81.02,701377,0.0,1.0
2019-07-09,81.36,81.49,80.53,80.92,1889364,81.36,81.49,80.53,80.92,1889364,0.0,1.0
2019-07-10,81.73,82.38,81.5,81.73,521935,81.73,82.38,81.5,81.73,521935,0.0,1.0
2019-07-11,82.29,82.32,81.4,81.88,671608,82.29,82.32,81.4,81.88,671608,0.0,1.0
2019-07-12,82.46,82.6908,81.94,82.41,785742,82.46,82.6908,81.94,82.41,785742,0.0,1.0
2019-07-15,83.47,83.67,82.39,82.74,767289,83.47,83.67,82.39,82.74,767289,0.0,1.0
2019-07-16,83.37,83.68,82.76,83.47,684118,83.37,83.68,82.76,83.47,684118,0.0,1.0
2019-07-17,83.83,84.04,83.06,83.56,1097760,83.83,84.04,83.06,83.56,1097760,0.0,1.0
2019-07-18,83.5,83.67,82.62,83.37,1232528,83.5,83.67,82.62,83.37,1232528,0.0,1.0
2019-07-19,83.45,84.735,83.38,84.0,1687124,83.45,84.735,83.38,84.0,1687124,0.0,1.0
2019-07-22,82.66,84.095,82.18,83.9,1046230,82.66,84.095,82.18,83.9,1046230,0.0,1.0
2019-07-23,83.2,83.91,82.585,83.16,939008,83.2,83.91,82.585,83.16,939008,0.0,1.0
2019-07-24,83.42,83.49,81.9133,82.27,807780,83.42,83.49,81.9133,82.27,807780,0.0,1.0
2019-07-25,82.7,83.315,82.2301,83.08,836692,82.7,83.315,82.2301,83.08,836692,0.0,1.0
2019-07-26,83.92,84.01,83.08,83.08,934646,83.92,84.01,83.08,83.08,934646,0.0,1.0
2019-07-29,83.52,84.4,82.54,84.04,1020686,83.52,84.4,82.54,84.04,1020686,0.0,1.0
2019-07-30,84.03,84.33,82.54,83.33,1552844,84.03,84.33,82.54,83.33,1552844,0.0,1.0
2019-07-31,88.13,90.76,84.94,85.0,4730108,88.13,90.76,84.94,85.0,4730108,0.0,1.0
2019-08-01,90.11,90.36,87.745,88.12,2975389,90.11,90.36,87.745,88.12,2975389,0.0,1.0
2019-08-02,88.32,90.1,88.27,89.45,1730463,88.32,90.1,88.27,89.45,1730463,0.0,1.0
2019-08-05,84.01,86.95,82.99,86.56,2371280,84.01,86.95,82.99,86.56,2371280,0.0,1.0
2019-08-06,85.92,86.14,84.38,85.01,1612609,85.92,86.14,84.38,85.01,1612609,0.0,1.0
2019-08-07,86.71,87.23,84.063,84.94,1769355,86.71,87.23,84.063,84.94,1769355,0.0,1.0
2019-08-08,88.91,89.04,86.99,87.16,1731117,88.91,89.04,86.99,87.16,1731117,0.0,1.0
2019-08-09,89.92,90.2,88.56,88.75,1538481,89.92,90.2,88.56,88.75,1538481,0.0,1.0
2019-08-12,89.21,90.13,88.39,89.13,2047592,89.21,90.13,88.39,89.13,2047592,0.0,1.0
2019-08-13,89.37,89.92,86.22,88.13,2767433,89.37,89.92,86.22,88.13,2767433,0.0,1.0
2019-08-14,84.08,88.08,83.24,88.08,5810880,84.08,88.08,83.24,88.08,5810880,0.0,1.0
2019-08-15,85.01,85.72,83.9,84.41,1682612,85.01,85.72,83.9,84.41,1682612,0.0,1.0
2019-08-16,86.65,87.14,85.748,85.84,1719957,86.65,87.14,85.748,85.84,1719957,0.0,1.0
2019-08-19,87.07,88.46,86.8664,87.9,2187276,87.07,88.46,86.8664,87.9,2187276,0.0,1.0
2019-08-20,86.65,87.47,85.97,86.95,1765479,86.65,87.47,85.97,86.95,1765479,0.0,1.0
2019-08-21,88.87,89.02,87.2151,87.49,1387812,88.87,89.02,87.2151,87.49,1387812,0.0,1.0
2019-08-22,88.72,89.345,87.51,89.17,740655,88.72,89.345,87.51,89.17,740655,0.0,1.0
2019-08-23,86.99,89.9571,86.68,88.33,1239091,86.99,89.9571,86.68,88.33,1239091,0.0,1.0
2019-08-26,87.85,88.45,87.06,88.45,766175,87.85,88.45,87.06,88.45,766175,0.0,1.0
2019-08-27,88.21,89.29,87.2501,88.68,1126970,88.21,89.29,87.2501,88.68,1126970,0.0,1.0
2019-08-28,88.19,88.53,86.51,88.06,984866,88.19,88.53,86.51,88.06,984866,0.0,1.0
2019-08-29,89.38,90.19,89.11,89.11,983681,89.38,90.19,89.11,89.11,983681,0.0,1.0
2019-08-30,89.13,90.0,87.94,90.0,1159643,89.13,90.0,87.94,90.0,1159643,0.0,1.0
2019-09-03,89.12,89.72,88.38,88.86,1584594,89.12,89.72,88.38,88.86,1584594,0.0,1.0
2019-09-04,90.88,91.0,89.73,90.13,1255471,90.88,91.0,89.73,90.13,1255471,0.0,1.0
2019-09-05,92.54,92.74,91.16,91.7,1474995,92.54,92.74,91.16,91.7,1474995,0.0,1.0
2019-09-06,91.82,93.12,91.55,92.81,1734714,91.82,93.12,91.55,92.81,1734714,0.0,1.0
2019-09-09,89.59,91.84,88.68,91.64,1184815,89.59,91.84,88.68,91.64,1184815,0.0,1.0
2019-09-10,88.28,88.66,87.45,88.66,1131224,88.28,88.66,87.45,88.66,1131224,0.0,1.0
2019-09-11,89.6,89.98,88.07,88.35,1232897,89.6,89.98,88.07,88.35,1232897,0.0,1.0
2019-09-12,90.99,92.1,90.02,90.55,3739194,90.99,92.1,90.02,90.55,3739194,0.0,1.0
2019-09-13,90.41,91.99,88.7,91.68,3115560,90.41,91.99,88.7,91.68,3115560,0.0,1.0
2019-09-16,89.43,90.2,88.25,90.05,3530299,89.43,90.2,88.25,90.05,3530299,0.0,1.0
2019-09-17,91.18,92.34,89.398,89.96,2187483,91.18,92.34,89.398,89.96,2187483,0.0,1.0
2019-09-18,90.94,91.976,89.79,91.5,1025128,90.94,91.976,89.79,91.5,1025128,0.0,1.0
2019-09-19,89.26,90.675,89.06,89.17,1723903,89.26,90.675,89.06,89.17,1723903,0.0,1.0
2019-09-20,89.43,89.97,88.78,89.73,2874261,89.43,89.97,88.78,89.73,2874261,0.0,1.0
2019-09-23,89.61,90.2,89.24,89.42,1096110,89.61,90.2,89.24,89.42,1096110,0.0,1.0
2019-09-24,88.65,90.39,87.88,90.39,1312255,88.65,90.39,87.88,90.39,1312255,0.0,1.0
2019-09-25,90.02,90.315,88.13,88.39,1117349,90.02,90.315,88.13,88.39,1117349,0.0,1.0
2019-09-26,90.58,90.75,89.49,90.04,1160175,90.58,90.75,89.49,90.04,1160175,0.0,1.0
2019-09-27,89.79,91.16,89.08,91.0,1466700,89.79,91.16,89.08,91.0,1466700,0.0,1.0
2019-09-30,91.38,91.73,89.42,90.24,1332355,91.38,91.73,89.42,90.24,1332355,0.0,1.0
2019-10-01,91.1,92.21,91.04,91.55,1747004,91.1,92.21,91.04,91.55,1747004,0.0,1.0
2019-10-02,89.87,91.005,89.2105,90.56,1279864,89.87,91.005,89.2105,90.56,1279864,0.0,1.0
2019-10-03,90.9,91.1,88.76,89.63,2024403,90.9,91.1,88.76,89.63,2024403,0.0,1.0
2019-10-04,90.91,91.8022,90.5,91.51,1221578,90.91,91.8022,90.5,91.51,1221578,0.0,1.0
2019-10-07,90.23,91.04,89.94,90.52,1116815,90.23,91.04,89.94,90.52,1116815,0.0,1.0
2019-10-08,88.17,89.9,87.71,89.64,1024866,88.17,89.9,87.71,89.64,1024866,0.0,1.0
2019-10-09,89.6,89.76,88.44,89.28,857347,89.6,89.76,88.44,89.28,857347,0.0,1.0
2019-10-10,89.36,90.62,89.2148,89.41,799339,89.36,90.62,89.2148,89.41,799339,0.0,1.0
2019-10-11,89.55,90.97,89.43,90.2,1104207,89.55,90.97,89.43,90.2,1104207,0.0,1.0
2019-10-14,89.84,90.0,89.13,89.26,587382,89.84,90.0,89.13,89.26,587382,0.0,1.0
2019-10-15,91.33,91.63,89.64,89.64,881030,91.33,91.63,89.64,89.64,881030,0.0,1.0
2019-10-16,90.93,90.99,89.51,90.88,1029241,90.93,90.99,89.51,90.88,1029241,0.0,1.0
2019-10-17,91.34,92.3314,90.8,91.55,1161000,91.34,92.3314,90.8,91.55,1161000,0.0,1.0
2019-10-18,91.51,91.74,90.06,91.43,1342424,91.51,91.74,90.06,91.43,1342424,0.0,1.0
2019-10-21,91.89,91.93,90.28,91.75,1410659,91.89,91.93,90.28,91.75,1410659,0.0,1.0
2019-10-22,89.09,92.6,89.04,91.9,1605632,89.09,92.6,89.04,91.9,1605632,0.0,1.0
2019-10-23,90.22,90.32,88.81,88.91,1352559,90.22,90.32,88.81,88.91,1352559,0.0,1.0
2019-10-24,89.58,90.91,88.78,90.55,1573429,89.58,90.91,88.78,90.55,1573429,0.0,1.0
2019-10-25,89.15,90.27,89.09,89.61,1535872,89.15,90.27,89.09,89.61,1535872,0.0,1.0
2019-10-28,89.48,90.0,89.04,89.8,3395895,89.48,90.0,89.04,89.8,3395895,0.0,1.0
2019-10-29,87.89,91.0,85.625,91.0,3978054,87.89,91.0,85.625,91.0,3978054,0.0,1.0
2019-10-30,87.39,87.87,86.0,87.66,2120653,87.39,87.87,86.0,87.66,2120653,0.0,1.0
2019-10-31,86.5,87.36,86.12,86.87,1911241,86.5,87.36,86.12,86.87,1911241,0.0,1.0
2019-11-01,87.5,87.81,86.25,86.78,1475374,87.5,87.81,86.25,86.78,1475374,0.0,1.0
2019-11-04,87.51,88.2999,87.18,87.98,1568124,87.51,88.2999,87.18,87.98,1568124,0.0,1.0
2019-11-05,87.79,88.31,87.01,87.66,1660251,87.79,88.31,87.01,87.66,1660251,0.0,1.0
2019-11-06,87.4,87.95,86.705,87.8,1927811,87.4,87.95,86.705,87.8,1927811,0.0,1.0
2019-11-07,85.75,88.14,85.58,87.58,1387369,85.75,88.14,85.58,87.58,1387369,0.0,1.0
2019-11-08,84.53,85.753,83.91,85.12,1663750,84.53,85.753,83.91,85.12,1663750,0.0,1.0
2019-11-11,85.19,85.92,84.0,84.27,918238,85.19,85.92,84.0,84.27,918238,0.0,1.0
2019-11-12,84.72,85.77,84.47,85.19,1181854,84.72,85.77,84.47,85.19,1181854,0.0,1.0
2019-11-13,85.6,85.73,84.65,84.7,1023813,85.6,85.73,84.65,84.7,1023813,0.0,1.0
2019-11-14,85.65,86.34,85.24,85.9,1270513,85.65,86.34,85.24,85.9,1270513,0.0,1.0
2019-11-15,87.71,87.92,85.465,85.97,1775758,87.71,87.92,85.465,85.97,1775758,0.0,1.0
2019-11-18,88.41,88.86,87.51,87.67,1491546,88.41,88.86,87.51,87.67,1491546,0.0,1.0
2019-11-19,88.51,89.07,87.93,88.75,1018078,88.51,89.07,87.93,88.75,1018078,0.0,1.0
2019-11-20,86.86,88.43,86.31,87.5,1087049,86.86,88.43,86.31,87.5,1087049,0.0,1.0
2019-11-21,87.57,87.58,86.25,87.0,1331492,87.57,87.58,86.25,87.0,1331492,0.0,1.0
2019-11-22,87.97,88.295,87.09,87.58,1370976,87.97,88.295,87.09,87.58,1370976,0.0,1.0
2019-11-25,87.74,88.62,87.48,88.29,970657,87.74,88.62,87.48,88.29,970657,0.0,1.0
2019-11-26,88.69,88.73,87.66,87.74,1357507,88.69,88.73,87.66,87.74,1357507,0.0,1.0
2019-11-27,87.29,88.83,86.8,88.83,1407497,87.29,88.83,86.8,88.83,1407497,0.0,1.0
2019-11-29,87.12,87.52,86.61,87.05,549914,87.12,87.52,86.61,87.05,549914,0.0,1.0
2019-12-02,85.62,86.69,84.76,86.55,1415348,85.62,86.69,84.76,86.55,1415348,0.0,1.0
2019-12-03,85.92,86.05,84.84,85.09,1214079,85.92,86.05,84.84,85.09,1214079,0.0,1.0
2019-12-04,86.43,86.62,85.7,86.07,1164343,86.43,86.62,85.7,86.07,1164343,0.0,1.0
2019-12-05,84.33,86.5,84.29,86.43,1962138,84.33,86.5,84.29,86.43,1962138,0.0,1.0
2019-12-06,85.25,85.56,84.5833,84.87,1579233,85.25,85.56,84.5833,84.87,1579233,0.0,1.0
2019-12-09,84.11,85.51,84.07,84.95,902174,84.11,85.51,84.07,84.95,902174,0.0,1.0
2019-12-10,84.09,84.75,83.465,83.97,1005154,84.09,84.75,83.465,83.97,1005154,0.0,1.0
2019-12-11,83.85,84.45,83.26,84.32,827053,83.85,84.45,83.26,84.32,827053,0.0,1.0
2019-12-12,83.34,84.68,82.8784,83.8,1123132,83.34,84.68,82.8784,83.8,1123132,0.0,1.0
2019-12-13,84.69,84.69,83.02,83.24,976407,84.69,84.69,83.02,83.24,976407,0.0,1.0
2019-12-16,85.5,85.77,85.01,85.24,1287223,85.5,85.77,85.01,85.24,1287223,0.0,1.0
2019-12-17,84.29,85.91,84.26,85.91,1943514,84.29,85.91,84.26,85.91,1943514,0.0,1.0
2019-12-18,84.9,85.38,84.05,84.44,1333562,84.9,85.38,84.05,84.44,1333562,0.0,1.0
2019-12-19,84.51,85.0,83.95,84.76,1922858,84.51,85.0,83.95,84.76,1922858,0.0,1.0
2019-12-20,86.86,87.0,83.91,85.3,3635668,86.86,87.0,83.91,85.3,3635668,0.0,1.0
2019-12-23,85.91,86.9,85.72,86.74,968669,85.91,86.9,85.72,86.74,968669,0.0,1.0
2019-12-24,85.73,86.16,85.63,86.16,277440,85.73,86.16,85.63,86.16,277440,0.0,1.0
2019-12-26,86.34,86.58,85.59,85.59,724366,86.34,86.58,85.59,85.59,724366,0.0,1.0
2019-12-27,86.5,86.69,85.869,86.07,665303,86.5,86.69,85.869,86.07,665303,0.0,1.0
2019-12-30,85.88,86.59,85.26,86.44,619268,85.88,86.59,85.26,86.44,619268,0.0,1.0
2019-12-31,86.38,86.46,85.3529,85.73,663639,86.38,86.46,85.3529,85.73,663639,0.0,1.0
2020-01-02,87.64,87.83,86.53,86.84,1079893,87.64,87.83,86.53,86.84,1079893,0.0,1.0
2020-01-03,87.24,87.5,86.4,86.44,865924,87.24,87.5,86.4,86.44,865924,0.0,1.0
2020-01-06,87.55,87.58,86.61,86.65,1394159,87.55,87.58,86.61,86.65,1394159,0.0,1.0
2020-01-07,90.2,91.15,88.41,88.96,2476356,90.2,91.15,88.41,88.96,2476356,0.0,1.0
2020-01-08,91.4,91.97,89.99,90.54,1899024,91.4,91.97,89.99,90.54,1899024,0.0,1.0
2020-01-09,93.19,93.22,91.83,92.0,1639613,93.19,93.22,91.83,92.0,1639613,0.0,1.0
2020-01-10,93.53,93.96,92.73,93.59,1183819,93.53,93.96,92.73,93.59,1183819,0.0,1.0
2020-01-13,94.68,95.36,93.83,94.0,1061820,94.68,95.36,93.83,94.0,1061820,0.0,1.0
2020-01-14,93.93,94.59,93.245,94.58,1090277,93.93,94.59,93.245,94.58,1090277,0.0,1.0
2020-01-15,95.12,95.81,94.0,94.14,1106992,95.12,95.81,94.0,94.14,1106992,0.0,1.0
2020-01-16,95.82,95.85,94.89,95.61,1274652,95.82,95.85,94.89,95.61,1274652,0.0,1.0
2020-01-17,95.31,96.0,94.7,96.0,944056,95.31,96.0,94.7,96.0,944056,0.0,1.0
2020-01-21,94.95,95.48,94.5549,94.92,1341956,94.95,95.48,94.5549,94.92,1341956,0.0,1.0
2020-01-22,95.585,96.15,95.29,95.51,902377,95.585,96.15,95.29,95.51,902377,0.0,1.0
2020-01-23,96.44,96.89,94.98,95.5,817883,96.44,96.89,94.98,95.5,817883,0.0,1.0
2020-01-24,95.52,97.75,95.17,97.2,1004876,95.52,97.75,95.17,97.2,1004876,0.0,1.0
2020-01-27,94.23,94.72,93.81,94.06,845887,94.23,94.72,93.81,94.06,845887,0.0,1.0
2020-01-28,94.83,95.43,94.49,94.73,851445,94.83,95.43,94.49,94.73,851445,0.0,1.0
2020-01-29,94.84,95.88,94.75,95.2,922653,94.84,95.88,94.75,95.2,922653,0.0,1.0
2020-01-30,94.61,95.27,93.4,94.49,852077,94.61,95.27,93.4,94.49,852077,0.0,1.0
2020-01-31,93.35,94.49,92.97,94.49,1020152,93.35,94.49,92.97,94.49,1020152,0.0,1.0
2020-02-03,93.68,94.28,93.33,94.01,820336,93.68,94.28,93.33,94.01,820336,0.0,1.0
2020-02-04,95.22,95.29,94.21,94.8,1055647,95.22,95.29,94.21,94.8,1055647,0.0,1.0
2020-02-05,95.95,96.04,94.91,95.74,915884,95.95,96.04,94.91,95.74,915884,0.0,1.0
2020-02-06,96.95,97.2,96.0,96.32,776475,96.95,97.2,96.0,96.32,776475,0.0,1.0
2020-02-07,96.12,97.4003,95.77,96.43,1242820,96.12,97.4003,95.77,96.43,1242820,0.0,1.0
2020-02-10,95.76,96.17,95.18,95.66,1387078,95.76,96.17,95.18,95.66,1387078,0.0,1.0
2020-02-11,96.37,96.87,95.76,96.21,1834255,96.37,96.87,95.76,96.21,1834255,0.0,1.0
2020-02-12,97.45,103.29,97.0,99.95,4497900,97.45,103.29,97.0,99.95,4497900,0.0,1.0
2020-02-13,99.6,100.49,96.53,96.7,1914166,99.6,100.49,96.53,96.7,1914166,0.0,1.0
2020-02-14,99.67,100.38,98.9,99.77,1053354,99.67,100.38,98.9,99.77,1053354,0.0,1.0
2020-02-18,100.96,101.24,98.77,99.29,1527854,100.96,101.24,98.77,99.29,1527854,0.0,1.0
2020-02-19,102.56,102.985,101.19,101.2,1274712,102.56,102.985,101.19,101.2,1274712,0.0,1.0
2020-02-20,101.47,103.34,100.82,101.9,1474213,101.47,103.34,100.82,101.9,1474213,0.0,1.0
2020-02-21,100.52,102.0,99.34,101.4,1132070,100.52,102.0,99.34,101.4,1132070,0.0,1.0
2020-02-24,97.11,98.54,95.89,97.1,1514131,97.11,98.54,95.89,97.1,1514131,0.0,1.0
2020-02-25,93.73,98.32,93.525,97.62,1293881,93.73,98.32,93.525,97.62,1293881,0.0,1.0
2020-02-26,92.54,95.58,92.48,94.57,1635237,92.54,95.58,92.48,94.57,1635237,0.0,1.0
2020-02-27,89.31,92.42,89.0,90.7,1706676,89.31,92.42,89.0,90.7,1706676,0.0,1.0
2020-02-28,86.51,87.8,84.28,86.61,3279654,86.51,87.8,84.28,86.61,3279654,0.0,1.0
2020-03-02,90.91,90.92,86.6,87.31,1726810,90.91,90.92,86.6,87.31,1726810,0.0,1.0
2020-03-03,90.28,93.09,89.15,90.53,2616485,90.28,93.09,89.15,90.53,2616485,0.0,1.0
2020-03-04,94.9,95.0,91.27,91.96,1507117,94.9,95.0,91.27,91.96,1507117,0.0,1.0
2020-03-05,92.98,93.86,91.77,92.13,1903736,92.98,93.86,91.77,92.13,1903736,0.0,1.0
2020-03-06,90.62,91.19,88.03,89.78,2097221,90.62,91.19,88.03,89.78,2097221,0.0,1.0
2020-03-09,82.62,86.685,82.46,83.8,1898296,82.62,86.685,82.46,83.8,1898296,0.0,1.0
2020-03-10,86.15,86.82,82.435,84.79,2058796,86.15,86.82,82.435,84.79,2058796,0.0,1.0
2020-03-11,87.02,87.84,84.11,84.22,2531030,87.02,87.84,84.11,84.22,2531030,0.0,1.0
2020-03-12,80.05,88.8,79.81,81.62,3202603,80.05,88.8,79.81,81.62,3202603,0.0,1.0
2020-03-13,85.73,86.93,81.1558,84.38,2820407,85.73,86.93,81.1558,84.38,2820407,0.0,1.0
2020-03-16,83.23,87.37,75.1801,76.75,2789913,83.23,87.37,75.1801,76.75,2789913,0.0,1.0
2020-03-17,88.43,90.9,82.33,85.31,3271930,88.43,90.9,82.33,85.31,3271930,0.0,1.0
2020-03-18,97.1,97.645,82.47,82.47,4289429,97.1,97.645,82.47,82.47,4289429,0.0,1.0
2020-03-19,88.85,98.255,88.44,93.7,2966776,88.85,98.255,88.44,93.7,2966776,0.0,1.0
2020-03-20,82.37,90.03,81.95,90.02,3468913,82.37,90.03,81.95,90.02,3468913,0.0,1.0
2020-03-23,85.54,88.21,81.8,84.16,3185492,85.54,88.21,81.8,84.16,3185492,0.0,1.0
2020-03-24,89.98,90.25,85.33,87.29,2369959,89.98,90.25,85.33,87.29,2369959,0.0,1.0
2020-03-25,89.35,93.78,88.48,90.12,2704008,89.35,93.78,88.48,90.12,2704008,0.0,1.0
2020-03-26,94.38,94.86,86.74,90.02,2919716,94.38,94.86,86.74,90.02,2919716,0.0,1.0
2020-03-27,90.61,93.1,88.93,93.03,2736633,90.61,93.1,88.93,93.03,2736633,0.0,1.0
2020-03-30,94.19,94.5,90.32,92.09,2335486,94.19,94.5,90.32,92.09,2335486,0.0,1.0
2020-03-31,91.49,95.1,91.29,92.89,1741713,91.49,95.1,91.29,92.89,1741713,0.0,1.0
2020-04-01,91.6,92.89,88.75,89.24,2357774,91.6,92.89,88.75,89.24,2357774,0.0,1.0
2020-04-02,93.12,95.96,90.7501,91.44,2028147,93.12,95.96,90.7501,91.44,2028147,0.0,1.0
2020-04-03,95.36,96.69,93.48,94.21,2035570,95.36,96.69,93.48,94.21,2035570,0.0,1.0
2020-04-06,97.79,98.4,95.4,98.13,2191639,97.79,98.4,95.4,98.13,2191639,0.0,1.0
2020-04-07,95.23,99.43,94.65,98.26,2308701,95.23,99.43,94.65,98.26,2308701,0.0,1.0
2020-04-08,97.37,97.77,95.4,96.27,1477734,97.37,97.77,95.4,96.27,1477734,0.0,1.0
2020-04-09,95.39,97.79,94.94,97.04,2036632,95.39,97.79,94.94,97.04,2036632,0.0,1.0
2020-04-13,95.19,95.365,93.12,95.0,2018395,95.19,95.365,93.12,95.0,2018395,0.0,1.0
2020-04-14,100.5,101.25,97.01,98.13,2101648,100.5,101.25,97.01,98.13,2101648,0.0,1.0
2020-04-15,100.39,100.88,98.86,100.5,1989555,100.39,100.88,98.86,100.5,1989555,0.0,1.0
2020-04-16,105.84,107.22,100.31,100.63,3617059,105.84,107.22,100.31,100.63,3617059,0.0,1.0
2020-04-17,105.35,107.04,102.8,106.89,3013706,105.35,107.04,102.8,106.89,3013706,0.0,1.0
2020-04-20,106.24,108.25,105.13,106.88,2305102,106.24,108.25,105.13,106.88,2305102,0.0,1.0
2020-04-21,103.36,107.391,101.74,106.23,1462568,103.36,107.391,101.74,106.23,1462568,0.0,1.0
2020-04-22,104.29,105.93,102.58,104.86,1664028,104.29,105.93,102.58,104.86,1664028,0.0,1.0
2020-04-23,102.26,104.81,101.56,104.81,2273020,102.26,104.81,101.56,104.81,2273020,0.0,1.0
2020-04-24,102.78,102.83,99.74,101.1,2293585,102.78,102.83,99.74,101.1,2293585,0.0,1.0
2020-04-27,103.07,104.39,101.335,104.39,2227947,103.07,104.39,101.335,104.39,2227947,0.0,1.0
2020-04-28,101.93,104.78,101.71,104.78,2975395,101.93,104.78,101.71,104.78,2975395,0.0,1.0
2020-04-29,97.87,98.51,92.79,98.06,10771658,97.87,98.51,92.79,98.06,10771658,0.0,1.0
2020-04-30,97.71,97.95,94.61,96.84,3496729,97.71,97.95,94.61,96.84,3496729,0.0,1.0
2020-05-01,95.86,97.87,94.92,96.36,1913862,95.86,97.87,94.92,96.36,1913862,0.0,1.0
2020-05-04,97.6,97.64,95.53,96.05,1929752,97.6,97.64,95.53,96.05,1929752,0.0,1.0
2020-05-05,99.19,100.47,97.83,98.92,1941996,99.19,100.47,97.83,98.92,1941996,0.0,1.0
2020-05-06,99.17,100.84,98.88,100.36,1572724,99.17,100.84,98.88,100.36,1572724,0.0,1.0
2020-05-07,100.6,102.47,99.88,101.28,1905106,100.6,102.47,99.88,101.28,1905106,0.0,1.0
2020-05-08,101.15,101.81,100.35,101.52,1213300,101.15,101.81,100.35,101.52,1213300,0.0,1.0
2020-05-11,101.89,103.1462,100.76,101.31,1360288,101.89,103.1462,100.76,101.31,1360288,0.0,1.0
2020-05-12,95.76,102.69,95.75,102.54,2804034,95.76,102.69,95.75,102.54,2804034,0.0,1.0
2020-05-13,95.37,97.59,94.4,97.0,2321183,95.37,97.59,94.4,97.0,2321183,0.0,1.0
2020-05-14,97.23,97.26,94.21,95.2,1765366,97.23,97.26,94.21,95.2,1765366,0.0,1.0
2020-05-15,98.09,99.015,95.71,96.09,3004396,98.09,99.015,95.71,96.09,3004396,0.0,1.0
2020-05-18,98.1,99.62,97.0,98.8,1783420,98.1,99.62,97.0,98.8,1783420,0.0,1.0
2020-05-19,97.3,99.35,97.26,98.27,1247988,97.3,99.35,97.26,98.27,1247988,0.0,1.0
2020-05-20,100.58,100.88,98.46,98.79,1665787,100.58,100.88,98.46,98.79,1665787,0.0,1.0
2020-05-21,101.0,101.94,99.8,100.46,1604634,101.0,101.94,99.8,100.46,1604634,0.0,1.0
2020-05-22,100.42,101.26,99.885,100.65,1177949,100.42,101.26,99.885,100.65,1177949,0.0,1.0
2020-05-26,100.08,102.17,99.83,102.0,1523358,100.08,102.17,99.83,102.0,1523358,0.0,1.0
2020-05-27,99.97,99.99,97.25,99.35,1569450,99.97,99.99,97.25,99.35,1569450,0.0,1.0
2020-05-28,102.91,104.49,99.91,99.91,1742107,102.91,104.49,99.91,99.91,1742107,0.0,1.0
2020-05-29,105.8,106.27,102.23,103.76,6083167,105.8,106.27,102.23,103.76,6083167,0.0,1.0
2020-06-01,105.71,106.46,103.03,105.05,1695783,105.71,106.46,103.03,105.05,1695783,0.0,1.0
2020-06-02,105.53,106.45,102.59,106.1465,2047666,105.53,106.45,102.59,106.1465,2047666,0.0,1.0
2020-06-03,103.01,105.5,102.42,105.5,1961263,103.01,105.5,102.42,105.5,1961263,0.0,1.0
2020-06-04,101.84,103.68,101.51,102.21,1933036,101.84,103.68,101.51,102.21,1933036,0.0,1.0
2020-06-05,99.0,101.83,98.14,101.32,2962848,99.0,101.83,98.14,101.32,2962848,0.0,1.0
2020-06-08,103.38,103.59,99.165,99.48,1686290,103.38,103.59,99.165,99.48,1686290,0.0,1.0
2020-06-09,102.73,103.26,101.1,103.26,1201856,102.73,103.26,101.1,103.26,1201856,0.0,1.0
2020-06-10,103.85,104.56,102.6,103.5,1414454,103.85,104.56,102.6,103.5,1414454,0.0,1.0
2020-06-11,100.48,104.42,100.36,102.89,1574229,100.48,104.42,100.36,102.89,1574229,0.0,1.0
2020-06-12,100.34,103.19,99.64,102.04,1501696,100.34,103.19,99.64,102.04,1501696,0.0,1.0
2020-06-15,100.54,101.4,99.5875,99.68,1593347,100.54,101.4,99.5875,99.68,1593347,0.0,1.0
2020-06-16,100.04,102.895,99.05,102.895,2411574,100.04,102.895,99.05,102.895,2411574,0.0,1.0
2020-06-17,101.41,102.6,100.3,100.69,1886504,101.41,102.6,100.3,100.69,1886504,0.0,1.0
2020-06-18,100.69,101.85,99.55,101.62,1368281,100.69,101.85,99.55,101.62,1368281,0.0,1.0
2020-06-19,100.47,102.67,100.05,101.9,2825139,100.47,102.67,100.05,101.9,2825139,0.0,1.0
2020-06-22,101.59,102.7,100.25,100.95,1302136,101.59,102.7,100.25,100.95,1302136,0.0,1.0
2020-06-23,100.88,103.2,100.62,102.05,1626564,100.88,103.2,100.62,102.05,1626564,0.0,1.0
2020-06-24,100.97,102.11,99.82,100.92,2147763,100.97,102.11,99.82,100.92,2147763,0.0,1.0
2020-06-25,102.89,102.96,98.62,101.0,2134142,102.89,102.96,98.62,101.0,2134142,0.0,1.0
2020-06-26,105.37,105.92,102.395,102.78,4123594,105.37,105.92,102.395,102.78,4123594,0.0,1.0
2020-06-29,104.99,105.71,103.55,105.62,1862500,104.99,105.71,103.55,105.62,1862500,0.0,1.0
2020-06-30,107.09,107.53,105.11,105.38,1709700,107.09,107.53,105.11,105.38,1709700,0.0,1.0
2020-07-01,106.33,107.0,104.89,106.55,1746700,106.33,107.0,104.89,106.55,1746700,0.0,1.0
2020-07-02,113.12,114.37,109.14,109.98,4557200,113.12,114.37,109.14,109.98,4557200,0.0,1.0
2020-07-06,112.61,116.39,111.88,116.0,2911800,112.61,116.39,111.88,116.0,2911800,0.0,1.0
2020-07-07,110.98,113.35,110.91,112.5,1451300,110.98,113.35,110.91,112.5,1451300,0.0,1.0
2020-07-08,112.67,112.75,111.25,112.19,1557100,112.67,112.75,111.25,112.19,1557100,0.0,1.0
2020-07-09,114.22,114.8,112.59,113.29,1630700,114.22,114.8,112.59,113.29,1630700,0.0,1.0
2020-07-10,114.26,115.3,113.37,115.3,1262600,114.26,115.3,113.37,115.3,1262600,0.0,1.0
2020-07-13,109.94,115.24,109.81,115.12,1599900,109.94,115.24,109.81,115.12,1599900,0.0,1.0
2020-07-14,112.27,112.36,108.7,109.97,2089900,112.27,112.36,108.7,109.97,2089900,0.0,1.0
2020-07-15,112.78,113.65,111.11,111.78,2232800,112.78,113.65,111.11,111.78,2232800,0.0,1.0
2020-07-16,111.66,112.2,110.32,110.32,1369100,111.66,112.2,110.32,110.32,1369100,0.0,1.0
2020-07-17,112.65,112.74,110.81,111.33,953600,112.65,112.74,110.81,111.33,953600,0.0,1.0
2020-07-20,115.24,115.86,112.81,112.94,1524243,115.24,115.86,112.81,112.94,1524243,0.0,1.0
2020-07-21,113.45,115.72,113.19,115.69,1076265,113.45,115.72,113.19,115.69,1076265,0.0,1.0
2020-07-22,113.81,114.75,112.96,113.94,1140807,113.81,114.75,112.96,113.94,1140807,0.0,1.0
2020-07-23,112.69,115.56,112.08,114.52,1268741,112.69,115.56,112.08,114.52,1268741,0.0,1.0
2020-07-24,111.74,112.838,110.29,111.4,998130,111.74,112.838,110.29,111.4,998130,0.0,1.0
2020-07-27,114.65,115.08,112.01,112.9,1143419,114.65,115.08,112.01,112.9,1143419,0.0,1.0
2020-07-28,111.99,114.95,111.72,114.68,2160329,111.99,114.95,111.72,114.68,2160329,0.0,1.0
2020-07-29,110.68,111.16,106.61,109.0,3854070,110.68,111.16,106.61,109.0,3854070,0.0,1.0
2020-07-30,110.5,111.36,108.01,109.11,1439564,110.5,111.36,108.01,109.11,1439564,0.0,1.0
2020-07-31,112.44,112.44,110.13,111.17,1183093,112.44,112.44,110.13,111.17,1183093,0.0,1.0
2020-08-03,112.98,113.53,111.75,112.85,1212010,112.98,113.53,111.75,112.85,1212010,0.0,1.0
2020-08-04,111.73,113.35,110.98,113.3,1325549,111.73,113.35,110.98,113.3,1325549,0.0,1.0
2020-08-05,110.73,111.94,109.99,111.94,1398504,110.73,111.94,109.99,111.94,1398504,0.0,1.0
2020-08-06,109.18,110.71,108.6419,110.6,1235840,109.18,110.71,108.6419,110.6,1235840,0.0,1.0
2020-08-07,109.22,109.69,107.96,109.31,1697735,109.22,109.69,107.96,109.31,1697735,0.0,1.0
2020-08-10,107.87,109.435,107.53,109.1,1399995,107.87,109.435,107.53,109.1,1399995,0.0,1.0
2020-08-11,106.22,108.63,105.8749,108.0,1711537,106.22,108.63,105.8749,108.0,1711537,0.0,1.0
2020-08-12,107.0,107.79,106.51,107.24,1040909,107.0,107.79,106.51,107.24,1040909,0.0,1.0
2020-08-13,109.23,109.93,106.88,106.88,1243568,109.23,109.93,106.88,106.88,1243568,0.0,1.0
2020-08-14,107.9,109.57,107.305,109.47,948874,107.9,109.57,107.305,109.47,948874,0.0,1.0
2020-08-17,107.87,109.16,107.76,107.97,971986,107.87,109.16,107.76,107.97,971986,0.0,1.0
2020-08-18,108.73,109.18,107.64,108.34,950663,108.73,109.18,107.64,108.34,950663,0.0,1.0
2020-08-19,109.21,110.49,108.75,108.97,1134987,109.21,110.49,108.75,108.97,1134987,0.0,1.0
2020-08-20,110.35,110.78,108.62,108.73,1190340,110.35,110.78,108.62,108.73,1190340,0.0,1.0
2020-08-21,110.645,111.7799,110.0403,110.85,1692417,110.645,111.7799,110.0403,110.85,1692417,0.0,1.0
2020-08-24,110.87,112.7,109.55,110.91,1699388,110.87,112.7,109.55,110.91,1699388,0.0,1.0
2020-08-25,111.0,111.6612,110.475,111.03,1377147,111.0,111.6612,110.475,111.03,1377147,0.0,1.0
2020-08-26,112.38,113.31,110.75,110.75,2178619,112.38,113.31,110.75,110.75,2178619,0.0,1.0
2020-08-27,114.06,114.71,112.38,112.83,1641949,114.06,114.71,112.38,112.83,1641949,0.0,1.0
2020-08-28,115.63,117.84,114.445,114.99,2028465,115.63,117.84,114.445,114.99,2028465,0.0,1.0
2020-08-31,116.43,116.85,115.13,115.61,1392978,116.43,116.85,115.13,115.61,1392978,0.0,1.0
2020-09-01,119.03,119.09,116.62,117.3,1936366,119.03,119.09,116.62,117.3,1936366,0.0,1.0
2020-09-02,119.57,120.0,117.04,119.58,2526716,119.57,120.0,117.04,119.58,2526716,0.0,1.0
2020-09-03,113.4,118.07,112.1,117.76,2400863,113.4,118.07,112.1,117.76,2400863,0.0,1.0
2020-09-04,108.43,113.55,107.52,112.56,2624750,108.43,113.55,107.52,112.56,2624750,0.0,1.0
2020-09-08,104.11,106.9,104.08,106.1,2184973,104.11,106.9,104.08,106.1,2184973,0.0,1.0
2020-09-09,108.94,109.385,105.45,106.21,1620682,108.94,109.385,105.45,106.21,1620682,0.0,1.0
2020-09-10,106.34,109.86,105.68,109.16,1694011,106.34,109.86,105.68,109.16,1694011,0.0,1.0
2020-09-11,106.49,107.7964,105.585,106.83,1581845,106.49,107.7964,105.585,106.83,1581845,0.0,1.0
2020-09-14,108.19,109.11,107.49,107.93,955328,108.19,109.11,107.49,107.93,955328,0.0,1.0
2020-09-15,108.86,110.17,108.31,108.86,932003,108.86,110.17,108.31,108.86,932003,0.0,1.0
2020-09-16,107.07,109.65,106.87,109.54,1119998,107.07,109.65,106.87,109.54,1119998,0.0,1.0
2020-09-17,106.88,106.95,104.1012,104.94,1223131,106.88,106.95,104.1012,104.94,1223131,0.0,1.0
2020-09-18,109.06,109.34,106.26,107.88,2284422,109.06,109.34,106.26,107.88,2284422,0.0,1.0
2020-09-21,110.16,110.24,107.4,107.88,1549723,110.16,110.24,107.4,107.88,1549723,0.0,1.0
2020-09-22,112.75,112.98,108.95,110.58,1176270,112.75,112.98,108.95,110.58,1176270,0.0,1.0
2020-09-23,110.08,112.67,109.97,112.46,1235385,110.08,112.67,109.97,112.46,1235385,0.0,1.0
2020-09-24,110.47,111.6,108.5,108.94,949144,110.47,111.6,108.5,108.94,949144,0.0,1.0
2020-09-25,111.47,111.73,110.31,110.8,1145367,111.47,111.73,110.31,110.8,1145367,0.0,1.0
2020-09-28,110.97,112.12,109.18,112.01,1629911,110.97,112.12,109.18,112.01,1629911,0.0,1.0
2020-09-29,111.21,111.98,110.5,110.64,808582,111.21,111.98,110.5,110.64,808582,0.0,1.0
2020-09-30,110.54,112.21,110.15,111.46,1099289,110.54,112.21,110.15,111.46,1099289,0.0,1.0
2020-10-01,109.93,111.44,108.91,110.95,1440468,109.93,111.44,108.91,110.95,1440468,0.0,1.0
2020-10-02,108.61,110.0,108.12,108.62,910071,108.61,110.0,108.12,108.62,910071,0.0,1.0
2020-10-05,109.1,109.24,107.5,109.12,1230895,109.1,109.24,107.5,109.12,1230895,0.0,1.0
2020-10-06,108.16,110.29,108.03,108.77,903673,108.16,110.29,108.03,108.77,903673,0.0,1.0
2020-10-07,109.68,109.88,108.2,108.2,1019900,109.68,109.88,108.2,108.2,1019900,0.0,1.0
2020-10-08,111.08,111.66,110.15,110.15,749192,111.08,111.66,110.15,110.15,749192,0.0,1.0
2020-10-09,112.53,112.87,111.305,111.42,671698,112.53,112.87,111.305,111.42,671698,0.0,1.0
2020-10-12,114.09,114.89,113.43,113.98,1033683,114.09,114.89,113.43,113.98,1033683,0.0,1.0
2020-10-13,115.46,115.79,113.56,113.844,1271392,115.46,115.79,113.56,113.844,1271392,0.0,1.0
2020-10-14,113.33,115.84,112.39,115.72,1369271,113.33,115.84,112.39,115.72,1369271,0.0,1.0
2020-10-15,109.05,111.03,108.22,110.0,2610309,109.05,111.03,108.22,110.0,2610309,0.0,1.0
2020-10-16,110.71,111.94,109.19,109.62,1527253,110.71,111.94,109.19,109.62,1527253,0.0,1.0
2020-10-19,109.41,112.66,109.07,111.49,1417357,109.41,112.66,109.07,111.49,1417357,0.0,1.0
2020-10-20,109.3,110.42,109.0,110.09,1004077,109.3,110.42,109.0,110.09,1004077,0.0,1.0
2020-10-21,109.02,110.045,107.8,109.76,1134530,109.02,110.045,107.8,109.76,1134530,0.0,1.0
2020-10-22,108.0,109.2,106.11,109.01,1489001,108.0,109.2,106.11,109.01,1489001,0.0,1.0
2020-10-23,106.75,107.88,103.7616,107.54,2665789,106.75,107.88,103.7616,107.54,2665789,0.0,1.0
2020-10-26,106.06,107.98,104.54,105.6933,1497546,106.06,107.98,104.54,105.6933,1497546,0.0,1.0
2020-10-27,106.71,109.23,105.7,106.81,2525800,106.71,109.23,105.7,106.81,2525800,0.0,1.0
2020-10-28,97.4,102.2555,96.2418,101.175,6219027,97.4,102.2555,96.2418,101.175,6219027,0.0,1.0
2020-10-29,95.82,98.47,95.52,97.305,2961058,95.82,98.47,95.52,97.305,2961058,0.0,1.0
2020-10-30,95.12,96.645,94.12,95.23,2692152,95.12,96.645,94.12,95.23,2692152,0.0,1.0
2020-11-02,95.81,96.58,94.14,96.0,1487315,95.81,96.58,94.14,96.0,1487315,0.0,1.0
2020-11-03,95.67,97.94,95.18,97.08,1456144,95.67,97.94,95.18,97.08,1456144,0.0,1.0
2020-11-04,99.34,99.985,96.92,97.59,2134390,99.34,99.985,96.92,97.59,2134390,0.0,1.0
2020-11-05,102.71,103.38,101.16,101.98,1947905,102.71,103.38,101.16,101.98,1947905,0.0,1.0
2020-11-06,101.63,103.55,101.17,103.45,1070589,101.63,103.55,101.17,103.45,1070589,0.0,1.0
2020-11-09,99.27,102.78,99.2,101.48,2168581,99.27,102.78,99.2,101.48,2168581,0.0,1.0
2020-11-10,96.68,98.56,95.04,98.41,2129773,96.68,98.56,95.04,98.41,2129773,0.0,1.0
2020-11-11,97.2,99.115,96.8,98.32,1878197,97.2,99.115,96.8,98.32,1878197,0.0,1.0
2020-11-12,98.23,98.99,96.61,97.09,1722514,98.23,98.99,96.61,97.09,1722514,0.0,1.0
2020-11-13,101.53,101.775,98.73,98.74,2119962,101.53,101.775,98.73,98.74,2119962,0.0,1.0
2020-11-16,101.68,102.02,100.21,100.28,1003053,101.68,102.02,100.21,100.28,1003053,0.0,1.0
2020-11-17,102.45,103.19,100.79,102.03,1470500,102.45,103.19,100.79,102.03,1470500,0.0,1.0
2020-11-18,100.59,102.99,100.55,102.83,1189101,100.59,102.99,100.55,102.83,1189101,0.0,1.0
2020-11-19,101.5,102.045,99.68,100.92,976784,101.5,102.045,99.68,100.92,976784,0.0,1.0
2020-11-20,102.32,104.155,102.0,102.0,1494342,102.32,104.155,102.0,102.0,1494342,0.0,1.0
2020-11-23,102.81,103.05,101.13,101.88,940789,102.81,103.05,101.13,101.88,940789,0.0,1.0
2020-11-24,102.52,103.37,101.34,103.37,1441663,102.52,103.37,101.34,103.37,1441663,0.0,1.0
2020-11-25,103.74,104.14,102.365,102.49,873374,103.74,104.14,102.365,102.49,873374,0.0,1.0
2020-11-27,104.32,105.31,103.42,103.92,725172,104.32,105.31,103.42,103.92,725172,0.0,1.0
2020-11-30,103.51,104.46,103.06,104.46,2355350,103.51,104.46,103.06,104.46,2355350,0.0,1.0
2020-12-01,104.21,104.36,101.955,103.17,1722088,104.21,104.36,101.955,103.17,1722088,0.0,1.0
2020-12-02,103.46,104.45,102.46,103.4,1083871,103.46,104.45,102.46,103.4,1083871,0.0,1.0
2020-12-03,104.09,104.5,102.5,103.05,727612,104.09,104.5,102.5,103.05,727612,0.0,1.0
2020-12-04,104.19,105.21,103.325,103.325,1370244,104.19,105.21,103.325,103.325,1370244,0.0,1.0
2020-12-07,102.78,104.75,102.5078,103.82,1115019,102.78,104.75,102.5078,103.82,1115019,0.0,1.0
2020-12-08,104.1,104.665,102.68,102.83,1076991,104.1,104.665,102.68,102.83,1076991,0.0,1.0
2020-12-09,104.43,105.1,103.125,104.02,1509174,104.43,105.1,103.125,104.02,1509174,0.0,1.0
2020-12-10,103.41,104.12,102.56,103.62,2501607,103.41,104.12,102.56,103.62,2501607,0.0,1.0
2020-12-11,103.53,104.28,102.5,103.0,1110303,103.53,104.28,102.5,103.0,1110303,0.0,1.0
2020-12-14,103.27,105.31,103.22,104.43,1414013,103.27,105.31,103.22,104.43,1414013,0.0,1.0
2020-12-15,103.87,104.18,102.77,103.39,953126,103.87,104.18,102.77,103.39,953126,0.0,1.0
2020-12-16,104.52,106.13,104.0,104.24,1392507,104.52,106.13,104.0,104.24,1392507,0.0,1.0
2020-12-17,105.61,106.08,104.46,104.98,1601191,105.61,106.08,104.46,104.98,1601191,0.0,1.0
2020-12-18,107.08,107.35,105.01,106.06,2678127,107.08,107.35,105.01,106.06,2678127,0.0,1.0
2020-12-21,105.98,107.58,104.58,107.21,1288228,105.98,107.58,104.58,107.21,1288228,0.0,1.0
2020-12-22,106.64,106.77,105.34,106.77,1298646,106.64,106.77,105.34,106.77,1298646,0.0,1.0
2020-12-23,107.06,108.21,106.8,106.95,1051280,107.06,108.21,106.8,106.95,1051280,0.0,1.0
2020-12-24,107.46,108.5975,106.43,108.5975,410331,107.46,108.5975,106.43,108.5975,410331,0.0,1.0
2020-12-28,107.28,108.22,106.75,107.59,2850673,107.28,108.22,106.75,107.59,2850673,0.0,1.0
2020-12-29,106.71,108.94,106.5,107.1,744095,106.71,108.94,106.5,107.1,744095,0.0,1.0
2020-12-30,104.65,106.95,104.4975,106.71,2098383,104.65,106.95,104.4975,106.71,2098383,0.0,1.0
2020-12-31,104.99,105.07,103.94,104.81,815257,104.99,105.07,103.94,104.81,815257,0.0,1.0
2021-01-04,105.24,106.43,103.765,105.17,1823435,105.24,106.43,103.765,105.17,1823435,0.0,1.0
2021-01-05,105.42,105.52,104.255,104.33,988277,105.42,105.52,104.255,104.33,988277,0.0,1.0
2021-01-06,101.53,105.05,101.5,104.31,2295712,101.53,105.05,101.5,104.31,2295712,0.0,1.0
2021-01-07,102.81,103.18,101.44,102.0,1662767,102.81,103.18,101.44,102.0,1662767,0.0,1.0
2021-01-08,103.46,103.95,102.1,103.28,1974834,103.46,103.95,102.1,103.28,1974834,0.0,1.0
2021-01-11,102.37,103.4,102.0602,103.25,1276299,102.37,103.4,102.0602,103.25,1276299,0.0,1.0
2021-01-12,101.68,103.03,100.7,102.38,1796141,101.68,103.03,100.7,102.38,1796141,0.0,1.0
2021-01-13,101.68,102.72,101.445,102.48,1580092,101.68,102.72,101.445,102.48,1580092,0.0,1.0
2021-01-14,102.85,103.16,101.15,101.52,2471003,102.85,103.16,101.15,101.52,2471003,0.0,1.0
2021-01-15,106.45,107.04,103.22,103.34,3108886,106.45,107.04,103.22,103.34,3108886,0.0,1.0
2021-01-19,110.01,110.07,107.285,107.38,2320254,110.01,110.07,107.285,107.38,2320254,0.0,1.0
2021-01-20,109.36,111.96,108.895,111.96,1191193,109.36,111.96,108.895,111.96,1191193,0.0,1.0
2021-01-21,109.95,111.25,108.17,109.32,1569785,109.95,111.25,108.17,109.32,1569785,0.0,1.0
2021-01-22,109.06,110.15,108.8578,109.9,1416540,109.06,110.15,108.8578,109.9,1416540,0.0,1.0
2021-01-25,111.33,111.76,109.12,109.15,2345417,111.33,111.76,109.12,109.15,2345417,0.0,1.0
2021-01-26,117.0,117.22,111.5,112.03,2497041,117.0,117.22,111.5,112.03,2497041,0.0,1.0
2021-01-27,120.44,124.91,116.045,117.27,5220977,120.44,124.91,116.045,117.27,5220977,0.0,1.0
2021-01-28,112.78,121.11,112.31,120.75,3648395,112.78,121.11,112.31,120.75,3648395,0.0,1.0
2021-01-29,111.03,116.2,110.91,111.63,2430428,111.03,116.2,110.91,111.63,2430428,0.0,1.0
2021-02-01,111.65,112.808,109.22,112.8,1402614,111.65,112.808,109.22,112.8,1402614,0.0,1.0
2021-02-02,112.21,112.89,110.78,112.0,1711769,112.21,112.89,110.78,112.0,1711769,0.0,1.0
2021-02-03,111.6,113.19,111.35,113.0,1133203,111.6,113.19,111.35,113.0,1133203,0.0,1.0
2021-02-04,112.11,113.06,111.06,112.51,945800,112.11,113.06,111.06,112.51,945800,0.0,1.0
2021-02-05,114.67,114.88,111.8,112.77,1288512,114.67,114.88,111.8,112.77,1288512,0.0,1.0
2021-02-08,117.28,117.84,114.83,115.47,1443004,117.28,117.84,114.83,115.47,1443004,0.0,1.0
2021-02-09,117.97,118.63,115.98,117.55,1819459,117.97,118.63,115.98,117.55,1819459,0.0,1.0
2021-02-10,105.1,110.17,103.48,107.36,9283919,105.1,110.17,103.48,107.36,9283919,0.0,1.0
2021-02-11,101.46,105.945,100.4601,105.91,5569359,101.46,105.945,100.4601,105.91,5569359,0.0,1.0
2021-02-12,101.59,102.39,100.52,102.39,2433829,101.59,102.39,100.52,102.39,2433829,0.0,1.0
2021-02-16,98.88,102.52,98.5,102.25,2894840,98.88,102.52,98.5,102.25,2894840,0.0,1.0
2021-02-17,101.95,102.11,98.6,99.0,2474904,101.95,102.11,98.6,99.0,2474904,0.0,1.0
2021-02-18,99.7,101.55,99.36,101.22,2182966,99.7,101.55,99.36,101.22,2182966,0.0,1.0
2021-02-19,98.86,100.61,98.721,100.03,2398292,98.86,100.61,98.721,100.03,2398292,0.0,1.0
2021-02-22,98.06,99.69,97.12,98.78,2359657,98.06,99.69,97.12,98.78,2359657,0.0,1.0
2021-02-23,97.64,98.26,95.4,96.73,1948774,97.64,98.26,95.4,96.73,1948774,0.0,1.0
2021-02-24,97.54,98.29,95.055,97.37,2463166,97.54,98.29,95.055,97.37,2463166,0.0,1.0
2021-02-25,95.49,99.22,94.92,98.46,2410406,95.49,99.22,94.92,98.46,2410406,0.0,1.0
2021-02-26,94.5,96.57,94.13,96.0,2671330,94.5,96.57,94.13,96.0,2671330,0.0,1.0
2021-03-01,95.94,96.575,94.5,96.2932,1963675,95.94,96.575,94.5,96.2932,1963675,0.0,1.0
2021-03-02,95.86,98.56,95.84,98.3501,1669204,95.86,98.56,95.84,98.3501,1669204,0.0,1.0
2021-03-03,93.41,95.83,92.6604,95.23,1887287,93.41,95.83,92.6604,95.23,1887287,0.0,1.0
2021-03-04,93.44,95.6499,92.64,92.92,2613882,93.44,95.6499,92.64,92.92,2613882,0.0,1.0
2021-03-05,97.13,97.415,92.69,94.26,3621209,97.13,97.415,92.69,94.26,3621209,0.0,1.0
2021-03-08,97.28,99.5254,96.41,96.79,3837707,97.28,99.5254,96.41,96.79,3837707,0.0,1.0
2021-03-09,97.07,100.44,96.87,98.7839,2402891,97.07,100.44,96.87,98.7839,2402891,0.0,1.0
2021-03-10,96.36,98.71,96.1746,98.6,1565303,96.36,98.71,96.1746,98.6,1565303,0.0,1.0
2021-03-11,96.95,98.18,96.72,96.99,2070955,96.95,98.18,96.72,96.99,2070955,0.0,1.0
2021-03-12,97.55,97.63,95.29,96.44,1503244,97.55,97.63,95.29,96.44,1503244,0.0,1.0
2021-03-15,99.99,100.41,98.02,98.61,1591236,99.99,100.41,98.02,98.61,1591236,0.0,1.0
2021-03-16,100.21,101.48,99.8564,100.22,1548444,100.21,101.48,99.8564,100.22,1548444,0.0,1.0
2021-03-17,100.26,100.72,98.68,99.74,1218369,100.26,100.72,98.68,99.74,1218369,0.0,1.0
2021-03-18,98.17,99.5,96.77,98.96,1903722,98.17,99.5,96.77,98.96,1903722,0.0,1.0
2021-03-19,99.4,99.81,97.72,98.5,2516438,99.4,99.81,97.72,98.5,2516438,0.0,1.0
2021-03-22,100.19,101.53,99.71,99.7992,1320160,100.19,101.53,99.71,99.7992,1320160,0.0,1.0
2021-03-23,99.69,101.44,99.56,100.1,1291186,99.69,101.44,99.56,100.1,1291186,0.0,1.0
2021-03-24,98.39,100.26,97.94,100.26,1760826,98.39,100.26,97.94,100.26,1760826,0.0,1.0
2021-03-25,99.54,100.22,97.69,98.14,1702517,99.54,100.22,97.69,98.14,1702517,0.0,1.0
2021-03-26,102.7,102.78,98.84,99.0,1955153,102.7,102.78,98.84,99.0,1955153,0.0,1.0
2021-03-29,103.1,103.775,101.95,102.98,1553483,103.1,103.775,101.95,102.98,1553483,0.0,1.0
2021-03-30,101.18,102.77,100.74,102.05,1514327,101.18,102.77,100.74,102.05,1514327,0.0,1.0
2021-03-31,101.9,102.76,101.25,101.73,1563547,101.9,102.76,101.25,101.73,1563547,0.0,1.0
2021-04-01,102.83,103.13,102.07,102.31,1239074,102.83,103.13,102.07,102.31,1239074,0.0,1.0
2021-04-05,103.86,104.53,102.11,102.11,1256547,103.86,104.53,102.11,102.11,1256547,0.0,1.0
2021-04-06,103.74,104.1,102.44,102.765,1376286,103.74,104.1,102.44,102.765,1376286,0.0,1.0
2021-04-07,102.49,103.465,102.24,102.84,1113875,102.49,103.465,102.24,102.84,1113875,0.0,1.0
2021-04-08,104.39,104.64,103.06,103.67,1797791,104.39,104.64,103.06,103.67,1797791,0.0,1.0
2021-04-09,103.87,104.37,102.98,104.27,1045361,103.87,104.37,102.98,104.27,1045361,0.0,1.0
2021-04-12,104.23,104.71,103.17,103.24,1053599,104.23,104.71,103.17,103.24,1053599,0.0,1.0
2021-04-13,104.54,105.31,103.63,103.63,1079937,104.54,105.31,103.63,103.63,1079937,0.0,1.0
2021-04-14,103.57,104.695,103.47,104.53,1351528,103.57,104.695,103.47,104.53,1351528,0.0,1.0
2021-04-15,105.83,106.04,103.72,104.03,1956555,105.83,106.04,103.72,104.03,1956555,0.0,1.0
2021-04-16,105.96,106.15,104.91,105.98,1116410,105.96,106.15,104.91,105.98,1116410,0.0,1.0
2021-04-19,105.74,107.11,105.525,105.98,1340829,105.74,107.11,105.525,105.98,1340829,0.0,1.0
2021-04-20,105.38,106.93,105.05,105.5,1233128,105.38,106.93,105.05,105.5,1233128,0.0,1.0
2021-04-21,105.55,106.66,105.25,105.43,1092946,105.55,106.66,105.25,105.43,1092946,0.0,1.0
2021-04-22,106.36,106.62,104.62,105.29,2444032,106.36,106.62,104.62,105.29,2444032,0.0,1.0
2021-04-23,107.01,108.02,105.22,105.68,2218359,107.01,108.02,105.22,105.68,2218359,0.0,1.0
2021-04-26,109.75,113.99,106.185,106.86,4039423,109.75,113.99,106.185,106.86,4039423,0.0,1.0
2021-04-27,111.62,111.76,110.05,110.05,2197358,111.62,111.76,110.05,110.05,2197358,0.0,1.0
2021-04-28,108.98,112.1,108.87,111.31,1621699,108.98,112.1,108.87,111.31,1621699,0.0,1.0
2021-04-29,110.0,110.89,108.17,110.48,1430031,110.0,110.89,108.17,110.48,1430031,0.0,1.0
2021-04-30,108.7,109.53,108.22,108.72,1667728,108.7,109.53,108.22,108.72,1667728,0.0,1.0
2021-05-03,107.02,108.98,106.13,108.98,1678459,107.02,108.98,106.13,108.98,1678459,0.0,1.0
2021-05-04,105.19,107.1,104.1,106.31,2160702,105.19,107.1,104.1,106.31,2160702,0.0,1.0
2021-05-05,108.51,110.39,107.33,108.5,2916585,108.51,110.39,107.33,108.5,2916585,0.0,1.0
2021-05-06,110.18,110.19,107.13,107.78,1440733,110.18,110.19,107.13,107.78,1440733,0.0,1.0
2021-05-07,110.81,110.99,109.45,110.88,1411061,110.81,110.99,109.45,110.88,1411061,0.0,1.0
2021-05-10,111.23,112.42,110.06,110.79,1043493,111.23,112.42,110.06,110.79,1043493,0.0,1.0
2021-05-11,111.17,111.95,108.91,109.34,1354322,111.17,111.95,108.91,109.34,1354322,0.0,1.0
2021-05-12,111.3,112.27,109.79,110.72,2000264,111.3,112.27,109.79,110.72,2000264,0.0,1.0
2021-05-13,111.04,112.29,110.59,111.59,1199655,111.04,112.29,110.59,111.59,1199655,0.0,1.0
2021-05-14,113.16,113.58,111.5,111.5,1257961,113.16,113.58,111.5,111.5,1257961,0.0,1.0
2021-05-17,113.49,114.46,112.26,113.58,1107556,113.49,114.46,112.26,113.58,1107556,0.0,1.0
2021-05-18,112.74,114.06,112.66,112.66,1131799,112.74,114.06,112.66,112.66,1131799,0.0,1.0
2021-05-19,112.94,113.15,110.74,111.46,1425590,112.94,113.15,110.74,111.46,1425590,0.0,1.0
2021-05-20,113.47,114.785,113.23,113.7,979195,113.47,114.785,113.23,113.7,979195,0.0,1.0
2021-05-21,113.53,114.89,113.2,113.2,2192162,113.53,114.89,113.2,113.2,2192162,0.0,1.0
2021-05-24,114.37,115.21,113.53,113.53,1162955,114.37,115.21,113.53,113.53,1162955,0.0,1.0
2021-05-25,115.16,115.47,114.058,115.13,1187061,115.16,115.47,114.058,115.13,1187061,0.0,1.0
2021-05-26,114.56,115.63,114.38,114.72,788398,114.56,115.63,114.38,114.72,788398,0.0,1.0
2021-05-27,114.69,115.78,114.0,114.79,1477249,114.69,115.78,114.0,114.79,1477249,0.0,1.0
2021-05-28,114.21,115.53,114.04,114.96,1044488,114.21,115.53,114.04,114.96,1044488,0.0,1.0
2021-06-01,113.85,114.47,113.21,114.08,791371,113.85,114.47,113.21,114.08,791371,0.0,1.0
2021-06-02,114.91,115.185,113.57,113.67,937003,114.91,115.185,113.57,113.67,937003,0.0,1.0
2021-06-03,114.56,115.21,113.51,114.51,829358,114.56,115.21,113.51,114.51,829358,0.0,1.0
2021-06-04,116.13,116.63,114.828,114.9,894275,116.13,116.63,114.828,114.9,894275,0.0,1.0
2021-06-07,115.95,116.405,115.21,116.27,903939,115.95,116.405,115.21,116.27,903939,0.0,1.0
2021-06-08,117.3,117.59,116.66,117.29,1125980,117.3,117.59,116.66,117.29,1125980,0.0,1.0
2021-06-09,117.79,118.49,117.5,117.75,732885,117.79,118.49,117.5,117.75,732885,0.0,1.0
2021-06-10,119.08,119.18,117.4,117.7,1054843,119.08,119.18,117.4,117.7,1054843,0.0,1.0
2021-06-11,118.45,119.3,117.76,119.3,574177,118.45,119.3,117.76,119.3,574177,0.0,1.0
2021-06-14,118.0,118.07,117.02,118.07,925063,118.0,118.07,117.02,118.07,925063,0.0,1.0
2021-06-15,118.18,118.71,117.57,118.65,920418,118.18,118.71,117.57,118.65,920418,0.0,1.0
2021-06-16,116.69,118.7,115.98,117.955,1216381,116.69,118.7,115.98,117.955,1216381,0.0,1.0
2021-06-17,116.78,117.04,115.72,116.82,976265,116.78,117.04,115.72,116.82,976265,0.0,1.0
2021-06-18,114.63,116.565,114.48,116.48,2875712,114.63,116.565,114.48,116.48,2875712,0.0,1.0
2021-06-21,115.82,116.07,114.62,115.33,1329049,115.82,116.07,114.62,115.33,1329049,0.0,1.0
2021-06-22,115.98,116.34,115.25,116.13,865586,115.98,116.34,115.25,116.13,865586,0.0,1.0
2021-06-23,115.96,116.23,114.95,116.2,636837,115.96,116.23,114.95,116.2,636837,0.0,1.0
2021-06-24,115.83,116.89,115.685,116.81,784230,115.83,116.89,115.685,116.81,784230,0.0,1.0
2021-06-25,116.95,118.22,115.24,115.71,4032621,116.95,118.22,115.24,115.71,4032621,0.0,1.0
2021-06-28,116.97,117.68,116.47,117.44,759035,116.97,117.68,116.47,117.44,759035,0.0,1.0
2021-06-29,117.43,118.0,116.39,117.05,820968,117.43,118.0,116.39,117.05,820968,0.0,1.0
2021-06-30,116.6,117.81,116.355,117.65,957728,116.6,117.81,116.355,117.65,957728,0.0,1.0
2021-07-01,117.08,117.56,116.63,116.82,839337,117.08,117.56,116.63,116.82,839337,0.0,1.0
2021-07-02,118.04,118.235,117.56,117.58,640247,118.04,118.235,117.56,117.58,640247,0.0,1.0
2021-07-06,117.19,118.62,116.53,117.97,1087065,117.19,118.62,116.53,117.97,1087065,0.0,1.0
2021-07-07,117.95,118.17,115.25,117.68,1578887,117.95,118.17,115.25,117.68,1578887,0.0,1.0
2021-07-08,117.72,118.23,116.16,116.82,1016288,117.72,118.23,116.16,116.82,1016288,0.0,1.0
2021-07-09,117.9,118.1,116.72,117.92,1000625,117.9,118.1,116.72,117.92,1000625,0.0,1.0
2021-07-12,115.55,118.255,115.29,117.775,1127828,115.55,118.255,115.29,117.775,1127828,0.0,1.0
2021-07-13,115.14,116.69,115.02,115.31,936234,115.14,116.69,115.02,115.31,936234,0.0,1.0
2021-07-14,116.01,116.83,115.3,115.64,703099,116.01,116.83,115.3,115.64,703099,0.0,1.0
2021-07-15,116.45,116.79,115.45,116.01,862221,116.45,116.79,115.45,116.01,862221,0.0,1.0
2021-07-16,117.03,117.84,116.4,116.87,718977,117.03,117.84,116.4,116.87,718977,0.0,1.0
2021-07-19,117.27,117.715,116.17,116.39,784426,117.27,117.715,116.17,116.39,784426,0.0,1.0
2021-07-20,117.54,118.58,117.48,117.98,1394272,117.54,118.58,117.48,117.98,1394272,0.0,1.0
2021-07-21,117.62,117.94,116.14,117.51,600934,117.62,117.94,116.14,117.51,600934,0.0,1.0
2021-07-22,116.96,119.56,116.72,117.87,1780156,116.96,119.56,116.72,117.87,1780156,0.0,1.0
2021-07-23,119.54,120.665,116.56,117.42,1108867,119.54,120.665,116.56,117.42,1108867,0.0,1.0
2021-07-26,119.22,120.0,118.34,119.54,563398,119.22,120.0,118.34,119.54,563398,0.0,1.0
2021-07-27,119.85,120.49,118.745,119.49,969744,119.85,120.49,118.745,119.49,969744,0.0,1.0
2021-07-28,119.14,120.625,118.73,119.85,678028,119.14,120.625,118.73,119.85,678028,0.0,1.0
2021-07-29,119.38,119.88,118.56,118.73,981201,119.38,119.88,118.56,118.73,981201,0.0,1.0
2021-07-30,119.92,120.675,118.43,118.54,850951,119.92,120.675,118.43,118.54,850951,0.0,1.0
2021-08-02,118.9,120.0,117.23,119.86,1097716,118.9,120.0,117.23,119.86,1097716,0.0,1.0
2021-08-03,119.82,120.28,118.56,118.9,1127201,119.82,120.28,118.56,118.9,1127201,0.0,1.0
2021-08-04,112.41,113.97,110.2703,113.55,3859159,112.41,113.97,110.2703,113.55,3859159,0.0,1.0
2021-08-05,113.38,114.3,111.2801,112.39,1970620,113.38,114.3,111.2801,112.39,1970620,0.0,1.0
2021-08-06,114.57,115.075,113.45,113.97,1482093,114.57,115.075,113.45,113.97,1482093,0.0,1.0
2021-08-09,115.09,115.32,114.33,114.55,987074,115.09,115.32,114.33,114.55,987074,0.0,1.0
2021-08-10,115.6,116.12,115.113,115.73,695572,115.6,116.12,115.113,115.73,695572,0.0,1.0
2021-08-11,116.36,116.82,115.41,116.07,703780,116.36,116.82,115.41,116.07,703780,0.0,1.0
2021-08-12,117.28,117.77,115.95,116.64,823843,117.28,117.77,115.95,116.64,823843,0.0,1.0
2021-08-13,116.29,117.81,115.96,117.75,1001258,116.29,117.81,115.96,117.75,1001258,0.0,1.0
2021-08-16,115.26,116.29,114.65,116.29,881799,115.26,116.29,114.65,116.29,881799,0.0,1.0
2021-08-17,114.93,115.15,114.21,115.08,679886,114.93,115.15,114.21,115.08,679886,0.0,1.0
2021-08-18,112.22,114.9,112.15,114.56,1093336,112.22,114.9,112.15,114.56,1093336,0.0,1.0
2021-08-19,113.02,113.95,111.9365,112.0,1027938,113.02,113.95,111.9365,112.0,1027938,0.0,1.0
2021-08-20,114.49,114.7,112.75,113.27,854186,114.49,114.7,112.75,113.27,854186,0.0,1.0
2021-08-23,114.38,114.87,114.16,114.1801,645414,114.38,114.87,114.16,114.1801,645414,0.0,1.0
2021-08-24,113.75,114.8,113.285,114.7,720901,113.75,114.8,113.285,114.7,720901,0.0,1.0
2021-08-25,113.23,114.08,112.76,113.98,775241,113.23,114.08,112.76,113.98,775241,0.0,1.0
2021-08-26,113.315,113.75,112.18,113.14,758375,113.315,113.75,112.18,113.14,758375,0.0,1.0
2021-08-27,112.2,113.08,111.16,113.04,1879838,112.2,113.08,111.16,113.04,1879838,0.0,1.0
2021-08-30,113.02,113.595,112.19,112.75,1160758,113.02,113.595,112.19,112.75,1160758,0.0,1.0
2021-08-31,113.25,113.55,112.29,113.2,1826351,113.25,113.55,112.29,113.2,1826351,0.0,1.0
2021-09-01,113.39,114.27,112.77,113.84,1145373,113.39,114.27,112.77,113.84,1145373,0.0,1.0
2021-09-02,112.94,114.295,112.7883,113.69,666085,112.94,114.295,112.7883,113.69,666085,0.0,1.0
2021-09-03,113.8,114.78,112.64,112.67,910726,113.8,114.78,112.64,112.67,910726,0.0,1.0
2021-09-07,112.71,113.94,112.59,113.62,634737,112.71,113.94,112.59,113.62,634737,0.0,1.0
2021-09-08,113.39,113.64,111.86,113.3,1142006,113.39,113.64,111.86,113.3,1142006,0.0,1.0
2021-09-09,113.38,113.87,113.025,113.52,796890,113.38,113.87,113.025,113.52,796890,0.0,1.0
2021-09-10,111.93,113.77,111.76,113.77,820319,111.93,113.77,111.76,113.77,820319,0.0,1.0
2021-09-13,111.77,112.67,111.15,112.56,1436251,111.77,112.67,111.15,112.56,1436251,0.0,1.0
2021-09-14,111.92,112.36,110.89,112.265,707026,111.92,112.36,110.89,112.265,707026,0.0,1.0
2021-09-15,111.94,112.55,111.34,112.39,1035792,111.94,112.55,111.34,112.39,1035792,0.0,1.0
2021-09-16,112.4,112.53,111.0,112.0,1752164,112.4,112.53,111.0,112.0,1752164,0.0,1.0
2021-09-17,109.49,112.17,108.78,112.05,2528650,109.49,112.17,108.78,112.05,2528650,0.0,1.0
2021-09-20,108.56,109.25,107.66,108.0,1017899,108.56,109.25,107.66,108.0,1017899,0.0,1.0
2021-09-21,106.95,109.0742,106.5,108.77,1307631,106.95,109.0742,106.5,108.77,1307631,0.0,1.0
2021-09-22,108.66,108.78,107.03,107.03,971293,108.66,108.78,107.03,107.03,971293,0.0,1.0
2021-09-23,108.77,109.79,108.56,108.69,1545624,108.77,109.79,108.56,108.69,1545624,0.0,1.0
2021-09-24,110.13,110.31,108.4,108.74,711167,110.13,110.31,108.4,108.74,711167,0.0,1.0
2021-09-27,109.02,110.23,108.97,109.76,1108089,109.02,110.23,108.97,109.76,1108089,0.0,1.0
2021-09-28,106.12,107.91,105.73,107.77,1743060,106.12,107.91,105.73,107.77,1743060,0.0,1.0
2021-09-29,105.71,106.688,104.68,105.51,2053481,105.71,106.688,104.68,105.51,2053481,0.0,1.0
2021-09-30,104.59,107.31,104.38,106.22,1587807,104.59,107.31,104.38,106.22,1587807,0.0,1.0
2021-10-01,105.48,105.98,103.7346,104.56,1161805,105.48,105.98,103.7346,104.56,1161805,0.0,1.0
2021-10-04,102.56,104.55,102.25,103.13,1613721,102.56,104.55,102.25,103.13,1613721,0.0,1.0
2021-10-05,103.18,104.21,102.37,102.48,1295943,103.18,104.21,102.37,102.48,1295943,0.0,1.0
2021-10-06,103.56,103.7175,102.18,102.48,1222313,103.56,103.7175,102.18,102.48,1222313,0.0,1.0
2021-10-07,103.75,104.69,103.6,104.32,1109137,103.75,104.69,103.6,104.32,1109137,0.0,1.0
2021-10-08,102.19,104.18,101.92,104.18,1082185,102.19,104.18,101.92,104.18,1082185,0.0,1.0
2021-10-11,102.2,103.25,101.8,101.88,849691,102.2,103.25,101.8,101.88,849691,0.0,1.0
2021-10-12,101.57,102.67,101.3262,102.4,1026021,101.57,102.67,101.3262,102.4,1026021,0.0,1.0
2021-10-13,102.12,102.93,101.73,102.03,1158223,102.12,102.93,101.73,102.03,1158223,0.0,1.0
2021-10-14,105.27,105.84,103.25,103.25,1690373,105.27,105.84,103.25,103.25,1690373,0.0,1.0
2021-10-15,106.32,106.82,105.32,105.54,1089772,106.32,106.82,105.32,105.54,1089772,0.0,1.0
2021-10-18,106.87,107.36,105.94,106.07,1546865,106.87,107.36,105.94,106.07,1546865,0.0,1.0
2021-10-19,107.92,108.24,106.45,107.0,1391291,107.92,108.24,106.45,107.0,1391291,0.0,1.0
2021-10-20,108.08,108.92,107.69,107.96,1096425,108.08,108.92,107.69,107.96,1096425,0.0,1.0
2021-10-21,108.55,109.06,107.88,108.44,771514,108.55,109.06,107.88,108.44,771514,0.0,1.0
2021-10-22,107.93,109.9431,107.839,108.58,1201014,107.93,109.9431,107.839,108.58,1201014,0.0,1.0
2021-10-25,107.57,108.59,107.384,107.93,557342,107.57,108.59,107.384,107.93,557342,0.0,1.0
2021-10-26,106.81,108.56,106.8,108.23,727228,106.81,108.56,106.8,108.23,727228,0.0,1.0
2021-10-27,104.3,107.39,104.16,107.11,1450164,104.3,107.39,104.16,107.11,1450164,0.0,1.0
2021-10-28,104.71,105.69,104.4,104.96,840157,104.71,105.69,104.4,104.96,840157,0.0,1.0
2021-10-29,105.46,105.93,104.15,104.4272,963972,105.46,105.93,104.15,104.4272,963972,0.0,1.0
2021-11-01,105.39,105.545,103.38,105.44,1711040,105.39,105.545,103.38,105.44,1711040,0.0,1.0
2021-11-02,105.13,106.46,104.78,105.86,1614665,105.13,106.46,104.78,105.86,1614665,0.0,1.0
2021-11-03,110.87,112.85,106.81,107.0,4090468,110.87,112.85,106.81,107.0,4090468,0.0,1.0
2021-11-04,109.66,111.17,108.81,110.74,2097580,109.66,111.17,108.81,110.74,2097580,0.0,1.0
2021-11-05,107.29,111.8,107.1,110.59,2129306,107.29,111.8,107.1,110.59,2129306,0.0,1.0
2021-11-08,108.62,109.05,107.405,107.46,1830352,108.62,109.05,107.405,107.46,1830352,0.0,1.0
2021-11-09,109.32,109.66,108.6,109.59,1418620,109.32,109.66,108.6,109.59,1418620,0.0,1.0
2021-11-10,109.79,111.0,109.15,109.77,1467314,109.79,111.0,109.15,109.77,1467314,0.0,1.0
2021-11-11,109.33,110.51,109.16,110.03,757867,109.33,110.51,109.16,110.03,757867,0.0,1.0
2021-11-12,111.51,111.54,109.34,109.79,1372372,111.51,111.54,109.34,109.79,1372372,0.0,1.0
2021-11-15,108.48,109.77,107.77,109.26,2106620,108.48,109.77,107.77,109.26,2106620,0.0,1.0
2021-11-16,110.86,110.9,108.7,108.81,1356172,110.86,110.9,108.7,108.81,1356172,0.0,1.0
2021-11-17,109.82,110.9515,109.29,110.86,971074,109.82,110.9515,109.29,110.86,971074,0.0,1.0
2021-11-18,110.54,110.8475,109.21,110.31,1149051,110.54,110.8475,109.21,110.31,1149051,0.0,1.0
2021-11-19,110.98,112.315,110.23,110.89,1829833,110.98,112.315,110.23,110.89,1829833,0.0,1.0
2021-11-22,110.57,112.13,110.29,111.6,972814,110.57,112.13,110.29,111.6,972814,0.0,1.0
2021-11-23,111.8,111.93,109.28,110.03,1243294,111.8,111.93,109.28,110.03,1243294,0.0,1.0
2021-11-24,112.77,113.21,111.61,112.08,1097614,112.77,113.21,111.61,112.08,1097614,0.0,1.0
2021-11-26,111.94,114.36,111.62,112.6,1013800,111.94,114.36,111.62,112.6,1013800,0.0,1.0
2021-11-29,114.26,115.22,111.75,112.75,1444174,114.26,115.22,111.75,112.75,1444174,0.0,1.0
2021-11-30,112.7,115.48,112.41,114.26,3014143,112.7,115.48,112.41,114.26,3014143,0.0,1.0
2021-12-01,109.08,113.945,108.98,113.08,1710812,109.08,113.945,108.98,113.08,1710812,0.0,1.0
2021-12-02,110.95,111.63,108.68,109.0,1127167,110.95,111.63,108.68,109.0,1127167,0.0,1.0
2021-12-03,111.14,111.89,109.39,111.5,1049200,111.14,111.89,109.39,111.5,1049200,0.0,1.0
2021-12-06,111.05,111.38,109.25,110.79,1362775,111.05,111.38,109.25,110.79,1362775,0.0,1.0
2021-12-07,112.27,113.5,111.27,111.6,1307953,112.27,113.5,111.27,111.6,1307953,0.0,1.0
2021-12-08,112.03,112.48,111.09,112.47,1036325,112.03,112.48,111.09,112.47,1036325,0.0,1.0
2021-12-09,111.92,113.25,111.81,112.05,907529,111.92,113.25,111.81,112.05,907529,0.0,1.0
2021-12-10,113.01,113.98,112.42,112.42,863894,113.01,113.98,112.42,112.42,863894,0.0,1.0
2021-12-13,115.41,115.91,112.65,112.9,1275725,115.41,115.91,112.65,112.9,1275725,0.0,1.0
2021-12-14,114.24,115.07,112.21,112.66,1566779,114.24,115.07,112.21,112.66,1566779,0.0,1.0
2021-12-15,116.24,116.26,113.94,114.99,1122293,116.24,116.26,113.94,114.99,1122293,0.0,1.0
2021-12-16,116.83,117.3,115.37,116.28,1373964,116.83,117.3,115.37,116.28,1373964,0.0,1.0
2021-12-17,115.35,117.63,114.86,116.5,2354662,115.35,117.63,114.86,116.5,2354662,0.0,1.0
2021-12-20,114.07,114.83,113.15,114.58,1203284,114.07,114.83,113.15,114.58,1203284,0.0,1.0
2021-12-21,115.8,116.0,114.0,114.04,1317883,115.8,116.0,114.0,114.04,1317883,0.0,1.0
2021-12-22,116.06,116.93,115.66,116.38,706390,116.06,116.93,115.66,116.38,706390,0.0,1.0
2021-12-23,116.2,116.98,115.59,116.06,701370,116.2,116.98,115.59,116.06,701370,0.0,1.0
2021-12-27,117.92,117.97,116.13,116.96,834863,117.92,117.97,116.13,116.96,834863,0.0,1.0
2021-12-28,118.45,119.23,117.412,118.09,1009803,118.45,119.23,117.412,118.09,1009803,0.0,1.0
2021-12-29,118.33,119.68,118.0101,118.63,899390,118.33,119.68,118.0101,118.63,899390,0.0,1.0
2021-12-30,117.15,118.62,117.03,118.18,718191,117.15,118.62,117.03,118.18,718191,0.0,1.0
2021-12-31,117.04,117.46,116.41,117.04,716295,117.04,117.46,116.41,117.04,716295,0.0,1.0
2022-01-03,117.51,117.68,115.6,117.17,951885,117.51,117.68,115.6,117.17,951885,0.0,1.0
2022-01-04,116.95,118.17,116.72,117.5,952255,116.95,118.17,116.72,117.5,952255,0.0,1.0
2022-01-05,115.48,117.81,115.43,116.64,1105463,115.48,117.81,115.43,116.64,1105463,0.0,1.0
2022-01-06,111.88,113.89,111.0,112.45,2465365,111.88,113.89,111.0,112.45,2465365,0.0,1.0
2022-01-07,110.54,112.37,110.43,112.21,1320170,110.54,112.37,110.43,112.21,1320170,0.0,1.0
2022-01-10,112.65,112.715,109.3,109.5164,1678267,112.65,112.715,109.3,109.5164,1678267,0.0,1.0
2022-01-11,113.42,114.01,111.75,112.8,1245285,113.42,114.01,111.75,112.8,1245285,0.0,1.0
2022-01-12,114.11,114.77,113.34,113.605,911654,114.11,114.77,113.34,113.605,911654,0.0,1.0
2022-01-13,112.91,114.81,112.7,114.24,800736,112.91,114.81,112.7,114.24,800736,0.0,1.0
2022-01-14,112.62,113.44,111.92,112.52,965474,112.62,113.44,111.92,112.52,965474,0.0,1.0
2022-01-18,112.08,112.37,110.83,111.81,1481844,112.08,112.37,110.83,111.81,1481844,0.0,1.0
2022-01-19,113.17,116.13,112.92,113.36,1599594,113.17,116.13,112.92,113.36,1599594,0.0,1.0
2022-01-20,113.27,115.815,113.24,113.68,1923725,113.27,115.815,113.24,113.68,1923725,0.0,1.0
2022-01-21,112.61,115.17,112.58,113.32,1390746,112.61,115.17,112.58,113.32,1390746,0.0,1.0
2022-01-24,114.19,114.38,109.47,111.48,2223330,114.19,114.38,109.47,111.48,2223330,0.0,1.0
2022-01-25,112.56,113.82,111.0,113.34,1333646,112.56,113.82,111.0,113.34,1333646,0.0,1.0
2022-01-26,109.94,113.77,109.35,113.57,1608248,109.94,113.77,109.35,113.57,1608248,0.0,1.0
2022-01-27,110.19,112.42,109.64,111.0,1079539,110.19,112.42,109.64,111.0,1079539,0.0,1.0
2022-01-28,112.17,112.25,108.655,110.07,1056880,112.17,112.25,108.655,110.07,1056880,0.0,1.0
2022-01-31,114.55,114.64,111.73,111.94,1685264,114.55,114.64,111.73,111.94,1685264,0.0,1.0
2022-02-01,115.13,115.79,113.47,115.06,1109177,115.13,115.79,113.47,115.06,1109177,0.0,1.0
2022-02-02,115.82,116.16,114.33,114.91,1346026,115.82,116.16,114.33,114.91,1346026,0.0,1.0
2022-02-03,114.58,115.67,113.9,113.9,1526719,114.58,115.67,113.9,113.9,1526719,0.0,1.0
2022-02-04,114.12,115.145,112.85,114.19,1441282,114.12,115.145,112.85,114.19,1441282,0.0,1.0
2022-02-07,113.53,114.77,113.3,114.77,1087229,113.53,114.77,113.3,114.77,1087229,0.0,1.0
2022-02-08,113.63,114.145,112.99,113.46,1146312,113.63,114.145,112.99,113.46,1146312,0.0,1.0
2022-02-09,115.39,115.4,113.46,114.77,1312931,115.39,115.4,113.46,114.77,1312931,0.0,1.0
2022-02-10,112.84,115.12,112.58,113.63,1153550,112.84,115.12,112.58,113.63,1153550,0.0,1.0
2022-02-11,111.14,114.07,110.96,113.4,1474673,111.14,114.07,110.96,113.4,1474673,0.0,1.0
2022-02-14,110.65,111.545,109.47,111.15,2547216,110.65,111.545,109.47,111.15,2547216,0.0,1.0
2022-02-15,111.03,112.18,110.13,111.27,2327155,111.03,112.18,110.13,111.27,2327155,0.0,1.0
2022-02-16,104.86,108.1,102.8,105.35,5524299,104.86,108.1,102.8,105.35,5524299,0.0,1.0
2022-02-17,102.93,105.33,102.93,104.41,2367545,102.93,105.33,102.93,104.41,2367545,0.0,1.0
2022-02-18,100.33,102.9,100.02,102.9,1930999,100.33,102.9,100.02,102.9,1930999,0.0,1.0
2022-02-22,100.44,101.28,99.49,99.49,1714077,100.44,101.28,99.49,99.49,1714077,0.0,1.0
2022-02-23,98.88,101.02,98.53,100.485,1452648,98.88,101.02,98.53,100.485,1452648,0.0,1.0
2022-02-24,103.94,103.95,96.86,97.12,2732745,103.94,103.95,96.86,97.12,2732745,0.0,1.0
2022-02-25,105.33,105.4,102.3,103.65,1564115,105.33,105.4,102.3,103.65,1564115,0.0,1.0
2022-02-28,108.26,108.71,104.68,104.78,2624453,108.26,108.71,104.68,104.78,2624453,0.0,1.0
2022-03-01,108.83,109.77,107.93,108.23,1490215,108.83,109.77,107.93,108.23,1490215,0.0,1.0
2022-03-02,110.45,111.44,108.1434,109.21,1731015,110.45,111.44,108.1434,109.21,1731015,0.0,1.0
2022-03-03,111.19,111.695,110.02,111.16,1477996,111.19,111.695,110.02,111.16,1477996,0.0,1.0
2022-03-04,112.55,113.02,110.09,111.01,1941112,112.55,113.02,110.09,111.01,1941112,0.0,1.0
2022-03-07,112.01,113.67,110.33,112.25,1846144,112.01,113.67,110.33,112.25,1846144,0.0,1.0
2022-03-08,107.07,112.45,106.94,111.27,2401558,107.07,112.45,106.94,111.27,2401558,0.0,1.0
2022-03-09,109.18,109.91,106.27,108.05,1729434,109.18,109.91,106.27,108.05,1729434,0.0,1.0
2022-03-10,109.53,109.93,106.84,108.26,1385963,109.53,109.93,106.84,108.26,1385963,0.0,1.0
2022-03-11,108.44,110.3,108.245,109.69,1242380,108.44,110.3,108.245,109.69,1242380,0.0,1.0
2022-03-14,108.08,110.06,107.5,107.96,1478953,108.08,110.06,107.5,107.96,1478953,0.0,1.0
2022-03-15,110.43,110.45,108.57,109.0,1522511,110.43,110.45,108.57,109.0,1522511,0.0,1.0
2022-03-16,112.63,112.75,110.5,110.93,2089155,112.63,112.75,110.5,110.93,2089155,0.0,1.0
2022-03-17,115.23,115.27,112.43,112.69,1708746,115.23,115.27,112.43,112.69,1708746,0.0,1.0
2022-03-18,117.62,118.24,115.11,115.8,3895745,117.62,118.24,115.11,115.8,3895745,0.0,1.0
2022-03-21,115.98,117.4,115.12,117.39,1096508,115.98,117.4,115.12,117.39,1096508,0.0,1.0
2022-03-22,116.68,117.27,115.12,115.98,1103619,116.68,117.27,115.12,115.98,1103619,0.0,1.0
2022-03-23,116.41,116.83,114.54,115.88,1060568,116.41,116.83,114.54,115.88,1060568,0.0,1.0
2022-03-24,117.38,117.43,116.42,117.03,1042622,117.38,117.43,116.42,117.03,1042622,0.0,1.0
2022-03-25,117.95,118.7,117.1,117.94,1293709,117.95,118.7,117.1,117.94,1293709,0.0,1.0
2022-03-28,119.44,119.49,117.36,117.57,1357164,119.44,119.49,117.36,117.57,1357164,0.0,1.0
2022-03-29,120.42,120.44,118.12,120.0,1299344,120.42,120.44,118.12,120.0,1299344,0.0,1.0
2022-03-30,121.11,121.2,119.59,120.0,1554909,121.11,121.2,119.59,120.0,1554909,0.0,1.0
2022-03-31,119.39,121.8,119.36,121.44,1419202,119.39,121.8,119.36,121.44,1419202,0.0,1.0
2022-04-01,120.51,120.62,119.24,119.76,891662,120.51,120.62,119.24,119.76,891662,0.0,1.0
2022-04-04,120.46,121.34,120.28,120.72,1086015,120.46,121.34,120.28,120.72,1086015,0.0,1.0
2022-04-05,120.41,122.01,119.79,120.65,1248043,120.41,122.01,119.79,120.65,1248043,0.0,1.0
2022-04-06,119.59,119.939,118.11,119.07,1045459,119.59,119.939,118.11,119.07,1045459,0.0,1.0
2022-04-07,119.34,120.205,117.79,119.3,1578625,119.34,120.205,117.79,119.3,1578625,0.0,1.0
2022-04-08,118.36,119.77,118.16,119.19,927881,118.36,119.77,118.16,119.19,927881,0.0,1.0
2022-04-11,118.01,119.335,117.33,117.67,1175152,118.01,119.335,117.33,117.67,1175152,0.0,1.0
2022-04-12,117.93,119.5,117.44,118.84,995537,117.93,119.5,117.44,118.84,995537,0.0,1.0
2022-04-13,119.19,119.53,117.4845,118.0,1239593,119.19,119.53,117.4845,118.0,1239593,0.0,1.0
2022-04-14,118.99,119.83,118.58,119.23,855267,118.99,119.83,118.58,119.23,855267,0.0,1.0
2022-04-18,119.44,119.62,118.11,119.0,1109898,119.44,119.62,118.11,119.0,1109898,0.0,1.0
2022-04-19,121.34,121.519,119.34,119.75,1654108,121.34,121.519,119.34,119.75,1654108,0.0,1.0
2022-04-20,121.92,122.645,120.66,121.88,1436436,121.92,122.645,120.66,121.88,1436436,0.0,1.0
2022-04-21,119.96,123.25,119.25,122.5,1215118,119.96,123.25,119.25,122.5,1215118,0.0,1.0
2022-04-22,117.14,119.76,116.95,119.48,1205271,117.14,119.76,116.95,119.48,1205271,0.0,1.0
2022-04-25,118.76,118.85,116.23,117.08,1178585,118.76,118.85,116.23,117.08,1178585,0.0,1.0
2022-04-26,115.03,118.47,115.0,118.0,1764352,115.03,118.47,115.0,118.0,1764352,0.0,1.0
2022-04-27,113.7,116.13,113.58,115.23,1091152,113.7,116.13,113.58,115.23,1091152,0.0,1.0
2022-04-28,115.83,116.565,114.05,114.63,933528,115.83,116.565,114.05,114.63,933528,0.0,1.0
2022-04-29,112.28,115.62,112.175,115.15,1559407,112.28,115.62,112.175,115.15,1559407,0.0,1.0
2022-05-02,112.31,114.32,110.17,112.28,1685631,112.31,114.32,110.17,112.28,1685631,0.0,1.0
2022-05-03,113.8,114.9,112.0895,112.12,2525842,113.8,114.9,112.0895,112.12,2525842,0.0,1.0
2022-05-04,102.765,104.165,97.6502,99.05,8755878,102.765,104.165,97.6502,99.05,8755878,0.0,1.0
2022-05-05,98.67,101.965,97.16,101.39,4114757,98.67,101.965,97.16,101.39,4114757,0.0,1.0
2022-05-06,95.37,98.025,95.08,97.1,3384473,95.37,98.025,95.08,97.1,3384473,0.0,1.0
2022-05-09,95.5,96.7148,93.74,93.95,2974002,95.5,96.7148,93.74,93.95,2974002,0.0,1.0
2022-05-10,97.23,98.67,95.0,96.28,2271304,97.23,98.67,95.0,96.28,2271304,0.0,1.0
2022-05-11,98.11,99.48,96.01,96.24,2763381,98.11,99.48,96.01,96.24,2763381,0.0,1.0
2022-05-12,97.4,98.62,95.79,98.62,1994980,97.4,98.62,95.79,98.62,1994980,0.0,1.0
2022-05-13,98.67,99.35,97.13,97.68,1886443,98.67,99.35,97.13,97.68,1886443,0.0,1.0
2022-05-16,98.92,99.95,97.57,98.63,2036652,98.92,99.95,97.57,98.63,2036652,0.0,1.0
2022-05-17,98.39,100.23,96.94,99.99,1835355,98.39,100.23,96.94,99.99,1835355,0.0,1.0
2022-05-18,96.15,98.94,95.88,97.61,2527990,96.15,98.94,95.88,97.61,2527990,0.0,1.0
2022-05-19,98.48,99.7,96.59,96.74,3587574,98.48,99.7,96.59,96.74,3587574,0.0,1.0
2022-05-20,97.51,99.45,95.365,99.09,1857819,97.51,99.45,95.365,99.09,1857819,0.0,1.0
2022-05-23,98.88,98.99,97.47,98.25,1236759,98.88,98.99,97.47,98.25,1236759,0.0,1.0
2022-05-24,99.56,100.22,97.22,98.45,1585173,99.56,100.22,97.22,98.45,1585173,0.0,1.0
2022-05-25,99.1,99.85,98.63,99.49,1118618,99.1,99.85,98.63,99.49,1118618,0.0,1.0
2022-05-26,100.87,101.065,98.52,99.67,1113537,100.87,101.065,98.52,99.67,1113537,0.0,1.0
2022-05-27,102.73,102.83,101.1,101.42,1270508,102.73,102.83,101.1,101.42,1270508,0.0,1.0
2022-05-31,101.04,102.04,100.27,102.04,2203849,101.04,102.04,100.27,102.04,2203849,0.0,1.0
2022-06-01,101.13,102.29,100.24,101.38,1367789,101.13,102.29,100.24,101.38,1367789,0.0,1.0
2022-06-02,102.74,102.78,100.42,101.21,1163273,102.74,102.78,100.42,101.21,1163273,0.0,1.0
2022-06-03,100.84,102.21,100.57,102.21,1005165,100.84,102.21,100.57,102.21,1005165,0.0,1.0
2022-06-06,100.65,101.84,100.33,101.84,807365,100.65,101.84,100.33,101.84,807365,0.0,1.0
2022-06-07,101.77,101.865,99.96,100.0,880329,101.77,101.865,99.96,100.0,880329,0.0,1.0
2022-06-08,100.76,101.845,100.74,101.55,840577,100.76,101.845,100.74,101.55,840577,0.0,1.0
2022-06-09,99.82,101.78,99.77,100.38,1335322,99.82,101.78,99.77,100.38,1335322,0.0,1.0
2022-06-10,97.44,99.15,96.705,98.66,1298134,97.44,99.15,96.705,98.66,1298134,0.0,1.0
2022-06-13,91.06,95.64,90.71,95.0,2410951,91.06,95.64,90.71,95.0,2410951,0.0,1.0
2022-06-14,89.3,91.915,87.01,91.39,3208943,89.3,91.915,87.01,91.39,3208943,0.0,1.0
2022-06-15,91.04,91.925,89.55,90.59,1662508,91.04,91.925,89.55,90.59,1662508,0.0,1.0
2022-06-16,87.46,89.91,86.99,89.78,2604733,87.46,89.91,86.99,89.78,2604733,0.0,1.0
2022-06-17,89.53,89.86,87.15,87.62,3587437,89.53,89.86,87.15,87.62,3587437,0.0,1.0
2022-06-21,90.65,91.8,90.2,90.44,1781655,90.65,91.8,90.2,90.44,1781655,0.0,1.0
2022-06-22,90.39,92.58,90.05,90.33,1004335,90.39,92.58,90.05,90.33,1004335,0.0,1.0
2022-06-23,91.87,92.17,90.54,91.41,1420178,91.87,92.17,90.54,91.41,1420178,0.0,1.0
2022-06-24,94.46,94.53,92.65,93.0,1209207,94.46,94.53,92.65,93.0,1209207,0.0,1.0
2022-06-27,94.52,94.89,93.085,94.19,2059330,94.52,94.89,93.085,94.19,2059330,0.0,1.0
2022-06-28,92.39,95.105,92.25,94.6,1340813,92.39,95.105,92.25,94.6,1340813,0.0,1.0
2022-06-29,92.13,92.81,91.4,92.39,1352283,92.13,92.81,91.4,92.39,1352283,0.0,1.0
2022-06-30,91.33,92.24,90.05,91.38,1788488,91.33,92.24,90.05,91.38,1788488,0.0,1.0
2022-07-01,92.12,92.24,90.64,91.19,772435,92.12,92.24,90.64,91.19,772435,0.0,1.0
2022-07-05,93.13,93.32,90.73,91.71,1296538,93.13,93.32,90.73,91.71,1296538,0.0,1.0
2022-07-06,92.26,93.49,91.85,93.49,1913439,92.26,93.49,91.85,93.49,1913439,0.0,1.0
2022-07-07,92.9,93.03,91.8,92.15,858894,92.9,93.03,91.8,92.15,858894,0.0,1.0
2022-07-08,92.15,92.61,91.09,92.57,734452,92.15,92.61,91.09,92.57,734452,0.0,1.0
2022-07-11,90.58,91.93,90.23,91.41,876225,90.58,91.93,90.23,91.41,876225,0.0,1.0
2022-07-12,89.33,91.3078,88.99,90.69,741649,89.33,91.3078,88.99,90.69,741649,0.0,1.0
2022-07-13,88.16,88.7,87.66,87.81,1026368,88.16,88.7,87.66,87.81,1026368,0.0,1.0
2022-07-14,86.83,87.77,85.9,87.77,1031192,86.83,87.77,85.9,87.77,1031192,0.0,1.0
2022-07-15,88.41,88.44,87.37,87.59,1140734,88.41,88.44,87.37,87.59,1140734,0.0,1.0
2022-07-18,88.12,89.67,88.02,88.95,1505294,88.12,89.67,88.02,88.95,1505294,0.0,1.0
2022-07-19,89.45,89.87,88.27,89.15,1929526,89.45,89.87,88.27,89.15,1929526,0.0,1.0
2022-07-20,89.79,90.19,89.03,89.85,1862937,89.79,90.19,89.03,89.85,1862937,0.0,1.0
2022-07-21,94.15,97.49,89.11,89.9,9947445,94.15,97.49,89.11,89.9,9947445,0.0,1.0
2022-07-22,94.13,95.15,93.04,93.08,2332683,94.13,95.15,93.04,93.08,2332683,0.0,1.0
2022-07-25,92.69,94.12,92.19,93.87,1136143,92.69,94.12,92.19,93.87,1136143,0.0,1.0
2022-07-26,92.15,92.6,91.715,92.15,1649350,92.15,92.6,91.715,92.15,1649350,0.0,1.0
2022-07-27,93.65,94.19,92.48,92.69,911989,93.65,94.19,92.48,92.69,911989,0.0,1.0
2022-07-28,94.58,94.95,93.1,93.31,862470,94.58,94.95,93.1,93.31,862470,0.0,1.0
2022-07-29,96.22,96.68,94.42,94.49,1513029,96.22,96.68,94.42,94.49,1513029,0.0,1.0
2022-08-01,95.33,96.34,95.04,95.43,1009685,95.33,96.34,95.04,95.43,1009685,0.0,1.0
2022-08-02,94.84,96.25,94.59,95.15,678043,94.84,96.25,94.59,95.15,678043,0.0,1.0
2022-08-03,96.0,96.89,95.35,95.66,1188801,96.0,96.89,95.35,95.66,1188801,0.0,1.0
2022-08-04,96.21,96.85,95.61,96.2,1018211,96.21,96.85,95.61,96.2,1018211,0.0,1.0
2022-08-05,96.28,96.34,94.642,95.06,840205,96.28,96.34,94.642,95.06,840205,0.0,1.0
2022-08-08,96.38,97.69,95.69,96.75,1782517,96.38,97.69,95.69,96.75,1782517,0.0,1.0
2022-08-09,95.08,96.38,94.72,96.31,1574113,95.08,96.38,94.72,96.31,1574113,0.0,1.0
2022-08-10,95.99,96.69,91.865,95.44,3151253,95.99,96.69,91.865,95.44,3151253,0.0,1.0
2022-08-11,93.68,96.5,93.53,96.34,1790936,93.68,96.5,93.53,96.34,1790936,0.0,1.0
2022-08-12,95.95,96.1922,94.14,94.25,1214391,95.95,96.1922,94.14,94.25,1214391,0.0,1.0
2022-08-15,97.08,97.25,95.07,95.86,1170959,97.08,97.25,95.07,95.86,1170959,0.0,1.0
2022-08-16,98.08,98.81,95.88,96.84,1824636,98.08,98.81,95.88,96.84,1824636,0.0,1.0
2022-08-17,95.72,97.51,95.53,97.485,1710078,95.72,97.51,95.53,97.485,1710078,0.0,1.0
2022-08-18,96.8,96.87,95.58,95.97,864627,96.8,96.87,95.58,95.97,864627,0.0,1.0
2022-08-19,97.04,97.13,95.27,96.3,1266767,97.04,97.13,95.27,96.3,1266767,0.0,1.0
2022-08-22,94.55,96.82,94.41,96.64,1044501,94.55,96.82,94.41,96.64,1044501,0.0,1.0
2022-08-23,93.36,94.635,93.34,94.09,1040396,93.36,94.635,93.34,94.09,1040396,0.0,1.0
2022-08-24,93.51,94.14,92.63,93.11,951803,93.51,94.14,92.63,93.11,951803,0.0,1.0
2022-08-25,94.63,94.66,93.25,94.21,861355,94.63,94.66,93.25,94.21,861355,0.0,1.0
2022-08-26,92.04,95.41,91.96,95.18,1477245,92.04,95.41,91.96,95.18,1477245,0.0,1.0
2022-08-29,91.79,92.58,90.85,91.5,1030606,91.79,92.58,90.85,91.5,1030606,0.0,1.0
2022-08-30,91.72,92.68,90.88,92.06,1442050,91.72,92.68,90.88,92.06,1442050,0.0,1.0
2022-08-31,90.28,93.95,90.27,92.48,1505913,90.28,93.95,90.27,92.48,1505913,0.0,1.0
2022-09-01,90.21,90.3,89.0,89.99,1105121,90.21,90.3,89.0,89.99,1105121,0.0,1.0
2022-09-02,88.26,91.12,87.67,91.0,1116530,88.26,91.12,87.67,91.0,1116530,0.0,1.0
2022-09-06,88.65,89.279,87.66,88.3,1358181,88.65,89.279,87.66,88.3,1358181,0.0,1.0
2022-09-07,90.29,90.5787,88.69,88.94,1156195,90.29,90.5787,88.69,88.94,1156195,0.0,1.0
2022-09-08,90.22,90.3,88.725,89.49,988617,90.22,90.3,88.725,89.49,988617,0.0,1.0
2022-09-09,91.69,92.07,90.6,90.72,969024,91.69,92.07,90.6,90.72,969024,0.0,1.0
2022-09-12,93.11,93.22,92.0,92.0,1023173,93.11,93.22,92.0,92.0,1023173,0.0,1.0
2022-09-13,89.66,91.52,89.32,91.37,1299148,89.66,91.52,89.32,91.37,1299148,0.0,1.0
2022-09-14,89.39,90.33,88.7077,89.7,1940770,89.39,90.33,88.7077,89.7,1940770,0.0,1.0
2022-09-15,88.24,89.66,87.875,88.94,1556074,88.24,89.66,87.875,88.94,1556074,0.0,1.0
2022-09-16,87.16,87.89,86.15,87.87,2549893,87.16,87.89,86.15,87.87,2549893,0.0,1.0
2022-09-19,88.56,88.7,86.55,86.79,1620706,88.56,88.7,86.55,86.79,1620706,0.0,1.0
2022-09-20,85.93,87.95,85.85,87.95,2073189,85.93,87.95,85.85,87.95,2073189,0.0,1.0
2022-09-21,83.8,87.28,83.78,86.22,1205614,83.8,87.28,83.78,86.22,1205614,0.0,1.0
2022-09-22,82.09,83.8,81.4,83.29,1962655,82.09,83.8,81.4,83.29,1962655,0.0,1.0
2022-09-23,81.11,81.88,80.11,81.88,1608834,81.11,81.88,80.11,81.88,1608834,0.0,1.0
2022-09-26,80.71,82.89,80.66,81.26,1790970,80.71,82.89,80.66,81.26,1790970,0.0,1.0
2022-09-27,80.92,82.61,80.5,81.24,2151402,80.92,82.61,80.5,81.24,2151402,0.0,1.0
2022-09-28,82.25,82.62,80.34,81.17,1477063,82.25,82.62,80.34,81.17,1477063,0.0,1.0
2022-09-29,80.5,81.66,79.795,81.38,1400343,80.5,81.66,79.795,81.38,1400343,0.0,1.0
2022-09-30,80.32,82.22,80.22,80.8,1596489,80.32,82.22,80.22,80.8,1596489,0.0,1.0
2022-10-03,83.84,84.49,80.22,80.79,6201349,83.84,84.49,80.22,80.79,6201349,0.0,1.0
2022-10-04,87.16,87.365,84.85,84.94,2479910,87.16,87.365,84.85,84.94,2479910,0.0,1.0
2022-10-05,85.38,86.3103,84.87,85.72,1404928,85.38,86.3103,84.87,85.72,1404928,0.0,1.0
2022-10-06,84.44,85.79,84.21,85.09,1369002,84.44,85.79,84.21,85.09,1369002,0.0,1.0
2022-10-07,82.08,83.5,81.84,83.28,1108078,82.08,83.5,81.84,83.28,1108078,0.0,1.0
2022-10-10,79.88,82.59,79.59,82.38,1572883,79.88,82.59,79.59,82.38,1572883,0.0,1.0
2022-10-11,78.06,79.8,77.76,79.69,1506131,78.06,79.8,77.76,79.69,1506131,0.0,1.0
2022-10-12,78.41,79.33,77.81,78.01,979625,78.41,79.33,77.81,78.01,979625,0.0,1.0
2022-10-13,80.46,80.86,76.28,76.79,1260200,80.46,80.86,76.28,76.79,1260200,0.0,1.0
2022-10-14,79.98,82.015,79.84,81.54,930978,79.98,82.015,79.84,81.54,930978,0.0,1.0
2022-10-17,82.54,82.845,81.26,81.61,1269474,82.54,82.845,81.26,81.61,1269474,0.0,1.0
2022-10-18,84.38,84.57,83.16,84.08,1424062,84.38,84.57,83.16,84.08,1424062,0.0,1.0
2022-10-19,82.94,84.27,82.49,83.37,951195,82.94,84.27,82.49,83.37,951195,0.0,1.0
2022-10-20,84.16,85.6799,83.22,83.22,1374419,84.16,85.6799,83.22,83.22,1374419,0.0,1.0
2022-10-21,85.88,86.06,82.92,83.19,1052884,85.88,86.06,82.92,83.19,1052884,0.0,1.0
2022-10-24,86.39,86.855,85.17,85.93,953373,86.39,86.855,85.17,85.93,953373,0.0,1.0
2022-10-25,88.45,88.77,86.775,86.96,1943456,88.45,88.77,86.775,86.96,1943456,0.0,1.0
2022-10-26,86.76,88.3694,86.74,86.74,1389212,86.76,88.3694,86.74,86.74,1389212,0.0,1.0
2022-10-27,87.58,87.93,86.04,86.63,1298675,87.58,87.93,86.04,86.63,1298675,0.0,1.0
2022-10-28,89.21,89.965,87.9,87.94,1142508,89.21,89.965,87.9,87.94,1142508,0.0,1.0
2022-10-31,88.33,89.255,87.67,89.0,1401980,88.33,89.255,87.67,89.0,1401980,0.0,1.0
2022-11-01,88.1,89.52,87.07,89.27,1223245,88.1,89.52,87.07,89.27,1223245,0.0,1.0
2022-11-02,85.41,88.8,85.38,87.93,1075023,85.41,88.8,85.38,87.93,1075023,0.0,1.0
2022-11-03,83.36,84.495,83.16,83.99,1571100,83.36,84.495,83.16,83.99,1571100,0.0,1.0
2022-11-04,84.1,84.67,82.33,83.64,1825845,84.1,84.67,82.33,83.64,1825845,0.0,1.0
2022-11-07,83.86,84.97,82.905,84.55,1818687,83.86,84.97,82.905,84.55,1818687,0.0,1.0
2022-11-08,83.89,86.02,82.78,83.41,2659730,83.89,86.02,82.78,83.41,2659730,0.0,1.0
2022-11-09,89.08,90.565,82.36,82.75,4317748,89.08,90.565,82.36,82.75,4317748,0.0,1.0
2022-11-10,92.92,93.115,90.95,91.8,2365548,92.92,93.115,90.95,91.8,2365548,0.0,1.0
2022-11-11,93.35,93.72,92.32,92.92,1613864,93.35,93.72,92.32,92.92,1613864,0.0,1.0
2022-11-14,91.53,93.05,91.42,92.12,1459421,91.53,93.05,91.42,92.12,1459421,0.0,1.0
2022-11-15,92.46,93.845,91.99,93.07,1416490,92.46,93.845,91.99,93.07,1416490,0.0,1.0
2022-11-16,90.82,92.085,90.14,91.84,2097693,90.82,92.085,90.14,91.84,2097693,0.0,1.0
2022-11-17,90.79,91.62,89.1,89.3,1033329,90.79,91.62,89.1,89.3,1033329,0.0,1.0
2022-11-18,90.95,92.47,90.6,91.83,1313391,90.95,92.47,90.6,91.83,1313391,0.0,1.0
2022-11-21,90.92,91.43,90.06,90.91,1301497,90.92,91.43,90.06,90.91,1301497,0.0,1.0
2022-11-22,91.73,91.78,90.72,91.24,739234,91.73,91.78,90.72,91.24,739234,0.0,1.0
2022-11-23,91.92,92.415,91.43,91.76,639657,91.92,92.415,91.43,91.76,639657,0.0,1.0
2022-11-25,92.52,92.64,91.81,91.82,381456,92.52,92.64,91.81,91.82,381456,0.0,1.0
2022-11-28,91.55,93.38,91.45,91.8,2294634,91.55,93.38,91.45,91.8,2294634,0.0,1.0
2022-11-29,91.03,91.76,90.5,91.27,1044615,91.03,91.76,90.5,91.27,1044615,0.0,1.0
2022-11-30,94.86,95.18,90.75,90.76,2805911,94.86,95.18,90.75,90.76,2805911,0.0,1.0
2022-12-01,95.2,96.1399,94.38,95.0,1178272,95.2,96.1399,94.38,95.0,1178272,0.0,1.0
2022-12-02,93.79,94.05,93.44,93.86,856088,93.79,94.05,93.44,93.86,856088,0.0,1.0
2022-12-05,91.6,93.07,91.45,92.79,1981656,91.6,93.07,91.45,92.79,1981656,0.0,1.0
2022-12-06,89.81,91.5,88.86,91.5,1198187,89.81,91.5,88.86,91.5,1198187,0.0,1.0
2022-12-07,89.66,90.3901,89.35,89.35,753899,89.66,90.3901,89.35,89.35,753899,0.0,1.0
2022-12-08,89.93,91.03,89.19,89.75,1285755,89.93,91.03,89.19,89.75,1285755,0.0,1.0
2022-12-09,89.02,89.99,88.97,89.33,1654926,89.02,89.99,88.97,89.33,1654926,0.0,1.0
2022-12-12,90.58,90.59,88.66,88.69,1131950,90.58,90.59,88.66,88.69,1131950,0.0,1.0
2022-12-13,90.15,93.89,89.57,93.59,1305708,90.15,93.89,89.57,93.59,1305708,0.0,1.0
2022-12-14,88.84,90.4,87.99,89.73,1142966,88.84,90.4,87.99,89.73,1142966,0.0,1.0
2022-12-15,85.59,87.83,85.105,87.78,2128278,85.59,87.83,85.105,87.78,2128278,0.0,1.0
2022-12-16,84.98,85.295,84.2,85.09,3051871,84.98,85.295,84.2,85.09,3051871,0.0,1.0
2022-12-19,84.07,85.22,83.78,85.22,2505082,84.07,85.22,83.78,85.22,2505082,0.0,1.0
2022-12-20,84.5,84.75,83.495,83.7,1218461,84.5,84.75,83.495,83.7,1218461,0.0,1.0
2022-12-21,83.76,85.0,83.51,85.0,1732147,83.76,85.0,83.51,85.0,1732147,0.0,1.0
2022-12-22,82.72,83.0999,81.3425,82.99,1369992,82.72,83.0999,81.3425,82.99,1369992,0.0,1.0
2022-12-23,83.16,83.47,82.02,82.55,813771,83.16,83.47,82.02,82.55,813771,0.0,1.0
2022-12-27,83.5,83.89,82.64,83.18,967353,83.5,83.89,82.64,83.18,967353,0.0,1.0
2022-12-28,83.5,84.08,83.29,83.44,799332,83.5,84.08,83.29,83.44,799332,0.0,1.0
2022-12-29,84.7,84.78,83.59,83.59,961348,84.7,84.78,83.59,83.59,961348,0.0,1.0
2022-12-30,84.3,84.885,83.61,83.93,674965,84.3,84.885,83.61,83.93,674965,0.0,1.0
2023-01-03,84.97,85.68,84.11,85.0,1308083,84.97,85.68,84.11,85.0,1308083,0.0,1.0
2023-01-04,85.86,86.21,84.93,85.77,1182354,85.86,86.21,84.93,85.77,1182354,0.0,1.0
2023-01-05,84.62,85.5,84.27,85.36,1013335,84.62,85.5,84.27,85.36,1013335,0.0,1.0
2023-01-06,85.85,86.21,84.52,85.34,926710,85.85,86.21,84.52,85.34,926710,0.0,1.0
2023-01-09,86.88,87.62,86.365,86.51,1566876,86.88,87.62,86.365,86.51,1566876,0.0,1.0
2023-01-10,87.39,87.78,86.381,86.42,1101793,87.39,87.78,86.381,86.42,1101793,0.0,1.0
2023-01-11,88.73,88.885,87.6,88.0,1019352,88.73,88.885,87.6,88.0,1019352,0.0,1.0
2023-01-12,88.64,89.0742,87.8,88.87,1084342,88.64,89.0742,87.8,88.87,1084342,0.0,1.0
2023-01-13,88.7,89.28,87.77,88.01,786321,88.7,89.28,87.77,88.01,786321,0.0,1.0
2023-01-17,88.88,89.205,88.45,88.86,1746807,88.88,89.205,88.45,88.86,1746807,0.0,1.0
2023-01-18,87.8,89.7499,87.72,88.94,1318091,87.8,89.7499,87.72,88.94,1318091,0.0,1.0
2023-01-19,86.59,87.98,86.54,87.24,1403621,86.59,87.98,86.54,87.24,1403621,0.0,1.0
2023-01-20,88.13,88.3,86.375,86.69,1506580,88.13,88.3,86.375,86.69,1506580,0.0,1.0
2023-01-23,89.19,89.29,87.8369,87.985,1102919,89.19,89.29,87.8369,87.985,1102919,0.0,1.0
2023-01-24,87.75,88.55,87.11,87.51,1154099,87.75,88.55,87.11,87.51,1154099,0.0,1.0
2023-01-25,86.62,87.2,85.66,87.14,1544841,86.62,87.2,85.66,87.14,1544841,0.0,1.0
2023-01-26,87.46,87.74,86.72,87.4,792834,87.46,87.74,86.72,87.4,792834,0.0,1.0
2023-01-27,87.42,87.81,86.92,87.42,771434,87.42,87.81,86.92,87.42,771434,0.0,1.0
2023-01-30,87.34,87.71,86.96,87.15,1187241,87.34,87.71,86.96,87.15,1187241,0.0,1.0
2023-01-31,88.95,89.04,87.2907,87.47,1177933,88.95,89.04,87.2907,87.47,1177933,0.0,1.0
2023-02-01,89.58,89.99,87.85,88.28,1006796,89.58,89.99,87.85,88.28,1006796,0.0,1.0
2023-02-02,91.28,91.77,89.82,90.0,1057821,91.28,91.77,89.82,90.0,1057821,0.0,1.0
2023-02-03,89.33,90.36,89.035,89.52,775519,89.33,90.36,89.035,89.52,775519,0.0,1.0
2023-02-06,87.49,88.73,87.06,88.505,920053,87.49,88.73,87.06,88.505,920053,0.0,1.0
2023-02-07,88.16,88.29,86.64,87.16,1092193,88.16,88.29,86.64,87.16,1092193,0.0,1.0
2023-02-08,86.23,88.31,85.995,88.12,1454136,86.23,88.31,85.995,88.12,1454136,0.0,1.0
2023-02-09,85.71,87.49,85.48,87.07,1211736,85.71,87.49,85.48,87.07,1211736,0.0,1.0
2023-02-10,85.5,86.315,84.73,85.13,1246596,85.5,86.315,84.73,85.13,1246596,0.0,1.0
2023-02-13,87.97,88.01,85.5201,85.63,1977251,87.97,88.01,85.5201,85.63,1977251,0.0,1.0
2023-02-14,87.79,88.89,87.26,87.99,1945047,87.79,88.89,87.26,87.99,1945047,0.0,1.0
2023-02-15,78.655,81.53,78.32,81.53,7749385,78.655,81.53,78.32,81.53,7749385,0.0,1.0
2023-02-16,77.07,78.9,76.73,78.025,3690329,77.07,78.9,76.73,78.025,3690329,0.0,1.0
2023-02-17,77.3,77.42,75.61,76.68,2232934,77.3,77.42,75.61,76.68,2232934,0.0,1.0
2023-02-21,76.4,77.06,75.65,76.73,2015145,76.4,77.06,75.65,76.73,2015145,0.0,1.0
2023-02-22,76.85,77.35,75.98,76.77,1617197,76.85,77.35,75.98,76.77,1617197,0.0,1.0
2023-02-23,75.15,76.9,74.47,76.74,2059002,75.15,76.9,74.47,76.74,2059002,0.0,1.0
2023-02-24,72.71,74.2899,72.555,74.21,2059481,72.71,74.2899,72.555,74.21,2059481,0.0,1.0
2023-02-27,73.3,74.42,73.07,73.15,2099013,73.3,74.42,73.07,73.15,2099013,0.0,1.0
2023-02-28,72.6,73.7299,72.55,72.95,2348148,72.6,73.7299,72.55,72.95,2348148,0.0,1.0
2023-03-01,73.05,73.3,72.14,72.36,1497580,73.05,73.3,72.14,72.36,1497580,0.0,1.0
2023-03-02,73.51,73.925,72.63,72.63,1379503,73.51,73.925,72.63,72.63,1379503,0.0,1.0
2023-03-03,75.65,75.88,74.01,74.06,2319957,75.65,75.88,74.01,74.06,2319957,0.0,1.0
2023-03-06,74.94,76.4,74.665,76.0,1693551,74.94,76.4,74.665,76.0,1693551,0.0,1.0
2023-03-07,74.72,75.78,74.3666,75.28,1457064,74.72,75.78,74.3666,75.28,1457064,0.0,1.0
2023-03-08,74.41,75.4048,74.22,74.91,1224740,74.41,75.4048,74.22,74.91,1224740,0.0,1.0
2023-03-09,73.7,75.02,73.625,74.42,2155251,73.7,75.02,73.625,74.42,2155251,0.0,1.0
2023-03-10,71.96,73.65,71.5501,73.39,2058676,71.96,73.65,71.5501,73.39,2058676,0.0,1.0
2023-03-13,70.75,72.2175,70.65,71.71,2408222,70.75,72.2175,70.65,71.71,2408222,0.0,1.0
2023-03-14,71.83,72.65,71.09,71.76,3309318,71.83,72.65,71.09,71.76,3309318,0.0,1.0
2023-03-15,71.94,72.53,71.205,71.32,2115519,71.94,72.53,71.205,71.32,2115519,0.0,1.0
2023-03-16,72.53,72.665,71.36,72.135,2508710,72.53,72.665,71.36,72.135,2508710,0.0,1.0
2023-03-17,73.61,73.93,72.48,72.89,4859616,73.61,73.93,72.48,72.89,4859616,0.0,1.0
2023-03-20,75.14,75.24,72.86,73.45,2385566,75.14,75.24,72.86,73.45,2385566,0.0,1.0
2023-03-21,75.7,75.98,74.715,75.06,1825555,75.7,75.98,74.715,75.06,1825555,0.0,1.0
2023-03-22,74.15,76.25,74.08,75.27,1415192,74.15,76.25,74.08,75.27,1415192,0.0,1.0
2023-03-23,75.05,76.01,74.5,74.74,1364818,75.05,76.01,74.5,74.74,1364818,0.0,1.0
2023-03-24,76.05,76.15,74.07,75.1799,1210506,76.05,76.15,74.07,75.1799,1210506,0.0,1.0
2023-03-27,76.37,76.94,76.015,76.6,1416281,76.37,76.94,76.015,76.6,1416281,0.0,1.0
2023-03-28,76.58,76.685,75.88,76.05,953142,76.58,76.685,75.88,76.05,953142,0.0,1.0
2023-03-29,76.73,77.21,76.33,76.99,1625547,76.73,77.21,76.33,76.99,1625547,0.0,1.0
2023-03-30,76.55,77.06,76.28,76.97,1108016,76.55,77.06,76.28,76.97,1108016,0.0,1.0
2023-03-31,78.3,78.4,76.76,76.85,1406429,78.3,78.4,76.76,76.85,1406429,0.0,1.0
2023-04-03,77.88,78.5,77.52,78.3,1255871,77.88,78.5,77.52,78.3,1255871,0.0,1.0
2023-04-04,77.57,77.99,77.13,77.88,1040875,77.57,77.99,77.13,77.88,1040875,0.0,1.0
2023-04-05,77.41,77.75,76.88,77.71,1425944,77.41,77.75,76.88,77.71,1425944,0.0,1.0
2023-04-06,78.92,78.99,77.085,77.28,1079373,78.92,78.99,77.085,77.28,1079373,0.0,1.0
2023-04-10,78.23,78.63,77.51,78.38,1551087,78.23,78.63,77.51,78.38,1551087,0.0,1.0
2023-04-11,80.72,81.24,79.19,79.78,2120593,80.72,81.24,79.19,79.78,2120593,0.0,1.0
2023-04-12,81.18,81.72,80.63,81.24,1463181,81.18,81.72,80.63,81.24,1463181,0.0,1.0
2023-04-13,83.17,83.34,81.28,81.48,1628802,83.17,83.34,81.28,81.48,1628802,0.0,1.0
2023-04-14,82.55,82.9999,82.03,82.67,1695113,82.55,82.9999,82.03,82.67,1695113,0.0,1.0
2023-04-17,82.93,83.14,82.465,82.54,1057771,82.93,83.14,82.465,82.54,1057771,0.0,1.0
2023-04-18,82.82,83.3499,82.4,83.29,1061227,82.82,83.3499,82.4,83.29,1061227,0.0,1.0
2023-04-19,82.2,83.28,82.05,82.8,1145008,82.2,83.28,82.05,82.8,1145008,0.0,1.0
2023-04-20,80.85,81.9999,80.54,81.85,1062836,80.85,81.9999,80.54,81.85,1062836,0.0,1.0
2023-04-21,80.94,81.32,80.73,80.9,1063973,80.94,81.32,80.73,80.9,1063973,0.0,1.0
2023-04-24,80.65,81.14,80.32,80.91,700014,80.65,81.14,80.32,80.91,700014,0.0,1.0
2023-04-25,79.47,80.64,79.46,80.31,1049478,79.47,80.64,79.46,80.31,1049478,0.0,1.0
2023-04-26,78.7,80.0896,78.26,79.62,1131524,78.7,80.0896,78.26,79.62,1131524,0.0,1.0
2023-04-27,81.72,81.905,79.49,79.66,1299134,81.72,81.905,79.49,79.66,1299134,0.0,1.0
2023-04-28,81.97,82.03,81.115,81.2,1152528,81.97,82.03,81.115,81.2,1152528,0.0,1.0
2023-05-01,80.54,81.9399,80.36,81.8,963186,80.54,81.9399,80.36,81.8,963186,0.0,1.0
2023-05-02,78.96,80.08,78.85,80.01,1447620,78.96,80.08,78.85,80.01,1447620,0.0,1.0
2023-05-03,78.46,79.645,78.35,79.3,1269750,78.46,79.645,78.35,79.3,1269750,0.0,1.0
2023-05-04,77.04,78.76,76.845,78.28,1426938,77.04,78.76,76.845,78.28,1426938,0.0,1.0
2023-05-05,78.56,78.82,77.25,77.37,2046984,78.56,78.82,77.25,77.37,2046984,0.0,1.0
2023-05-08,79.35,79.59,78.35,78.88,1238548,79.35,79.59,78.35,78.88,1238548,0.0,1.0
2023-05-09,78.88,79.35,78.48,79.0,1833326,78.88,79.35,78.48,79.0,1833326,0.0,1.0
2023-05-10,85.54,86.5,83.12,83.2,4274600,85.54,86.5,83.12,83.2,4274600,0.0,1.0
2023-05-11,85.92,86.05,84.91,85.32,2222152,85.92,86.05,84.91,85.32,2222152,0.0,1.0
2023-05-12,85.32,86.22,84.19,86.18,1381111,85.32,86.22,84.19,86.18,1381111,0.0,1.0
2023-05-15,85.92,86.19,85.145,85.23,970297,85.92,86.19,85.145,85.23,970297,0.0,1.0
2023-05-16,86.87,87.09,85.3517,85.5,1207890,86.87,87.09,85.3517,85.5,1207890,0.0,1.0
2023-05-17,86.77,87.36,86.42,86.7,1578655,86.77,87.36,86.42,86.7,1578655,0.0,1.0
2023-05-18,87.77,87.91,86.26,86.52,1172563,87.77,87.91,86.26,86.52,1172563,0.0,1.0
2023-05-19,87.27,88.33,87.25,87.81,1477356,87.27,88.33,87.25,87.81,1477356,0.0,1.0
2023-05-22,87.95,88.32,87.22,87.5,1061709,87.95,88.32,87.22,87.5,1061709,0.0,1.0
2023-05-23,87.03,88.27,87.0075,87.7,893589,87.03,88.27,87.0075,87.7,893589,0.0,1.0
2023-05-24,87.64,87.96,86.31,86.73,1080474,87.64,87.96,86.31,86.73,1080474,0.0,1.0
2023-05-25,89.06,89.36,87.84,88.17,1807245,89.06,89.36,87.84,88.17,1807245,0.0,1.0
2023-05-26,90.57,90.67,89.07,89.18,1185327,90.57,90.67,89.07,89.18,1185327,0.0,1.0
2023-05-30,92.11,92.718,91.0599,91.06,1745119,92.11,92.718,91.0599,91.06,1745119,0.0,1.0
2023-05-31,92.12,92.895,91.53,91.55,3098846,92.12,92.895,91.53,91.55,3098846,0.0,1.0
2023-06-01,91.45,92.1,91.29,91.89,1361213,91.45,92.1,91.29,91.89,1361213,0.0,1.0
2023-06-02,93.51,93.69,92.0,92.0,1230661,93.51,93.69,92.0,92.0,1230661,0.0,1.0
2023-06-05,93.84,94.19,92.51,92.88,1518906,93.84,94.19,92.51,92.88,1518906,0.0,1.0
2023-06-06,93.31,93.82,92.93,93.82,1094882,93.31,93.82,92.93,93.82,1094882,0.0,1.0
2023-06-07,92.88,93.88,92.76,93.55,1145816,92.88,93.88,92.76,93.55,1145816,0.0,1.0
2023-06-08,92.62,93.8,92.49,93.8,953628,92.62,93.8,92.49,93.8,953628,0.0,1.0
2023-06-09,92.48,93.24,91.88,92.5,1362693,92.48,93.24,91.88,92.5,1362693,0.0,1.0
2023-06-12,92.39,92.59,91.61,92.4299,1569557,92.39,92.59,91.61,92.4299,1569557,0.0,1.0
2023-06-13,91.77,92.96,91.57,92.8,1276473,91.77,92.96,91.57,92.8,1276473,0.0,1.0
2023-06-14,91.99,92.28,91.06,91.74,1272288,91.99,92.28,91.06,91.74,1272288,0.0,1.0
2023-06-15,92.07,92.51,91.18,91.18,1374936,92.07,92.51,91.18,91.18,1374936,0.0,1.0
2023-06-16,91.5,92.69,91.14,92.37,3711373,91.5,92.69,91.14,92.37,3711373,0.0,1.0
2023-06-20,90.68,91.91,90.25,91.1999,1767610,90.68,91.91,90.25,91.1999,1767610,0.0,1.0
2023-06-21,88.07,90.49,87.81,90.24,1958784,88.07,90.49,87.81,90.24,1958784,0.0,1.0
2023-06-22,88.26,88.37,86.94,87.64,1236368,88.26,88.37,86.94,87.64,1236368,0.0,1.0
2023-06-23,88.63,88.94,87.54,87.78,1689036,88.63,88.94,87.54,87.78,1689036,0.0,1.0
2023-06-26,88.45,88.89,88.17,88.37,1059710,88.45,88.89,88.17,88.37,1059710,0.0,1.0
2023-06-27,89.35,89.88,88.5425,88.67,1202806,89.35,89.88,88.5425,88.67,1202806,0.0,1.0
2023-06-28,89.05,89.35,88.555,89.22,1111196,89.05,89.35,88.555,89.22,1111196,0.0,1.0
2023-06-29,89.19,89.265,88.4,88.66,1066270,89.19,89.265,88.4,88.66,1066270,0.0,1.0
2023-06-30,89.87,90.77,89.48,90.0,1378642,89.87,90.77,89.48,90.0,1378642,0.0,1.0
2023-07-03,91.32,91.389,89.44,89.61,813246,91.32,91.389,89.44,89.61,813246,0.0,1.0
2023-07-05,90.22,90.84,90.06,90.6,1217333,90.22,90.84,90.06,90.6,1217333,0.0,1.0
2023-07-06,89.5,89.7,88.9004,89.35,1208240,89.5,89.7,88.9004,89.35,1208240,0.0,1.0
2023-07-07,89.77,90.49,89.08,89.21,817320,89.77,90.49,89.08,89.21,817320,0.0,1.0
2023-07-10,90.83,90.93,89.4,89.51,1112570,90.83,90.93,89.4,89.51,1112570,0.0,1.0
2023-07-11,90.94,91.38,90.57,91.0,1401747,90.94,91.38,90.57,91.0,1401747,0.0,1.0
2023-07-12,91.03,91.93,90.385,91.93,1332612,91.03,91.93,90.385,91.93,1332612,0.0,1.0
2023-07-13,93.03,93.68,91.34,91.53,1102061,93.03,93.68,91.34,91.53,1102061,0.0,1.0
2023-07-14,92.32,93.06,91.99,92.81,1079659,92.32,93.06,91.99,92.81,1079659,0.0,1.0
2023-07-17,92.46,92.89,92.14,92.18,638217,92.46,92.89,92.14,92.18,638217,0.0,1.0
2023-07-18,93.8,93.89,91.995,92.3,1319307,93.8,93.89,91.995,92.3,1319307,0.0,1.0
2023-07-19,93.98,94.8,93.71,93.84,1260483,93.98,94.8,93.71,93.84,1260483,0.0,1.0
2023-07-20,92.18,93.33,91.725,93.23,1595215,92.18,93.33,91.725,93.23,1595215,0.0,1.0
2023-07-21,92.38,93.06,91.94,92.77,1612090,92.38,93.06,91.94,92.77,1612090,0.0,1.0
2023-07-24,92.8,92.87,92.0,92.55,778727,92.8,92.87,92.0,92.55,778727,0.0,1.0
2023-07-25,93.57,93.766,92.865,92.89,771027,93.57,93.766,92.865,92.89,771027,0.0,1.0
2023-07-26,94.19,94.33,93.3205,93.41,1001221,94.19,94.33,93.3205,93.41,1001221,0.0,1.0
2023-07-27,93.99,95.36,93.68,95.0,1133777,93.99,95.36,93.68,95.0,1133777,0.0,1.0
2023-07-28,94.64,95.22,94.26,94.84,898355,94.64,95.22,94.26,94.84,898355,0.0,1.0
2023-07-31,94.5,95.21,94.13,94.23,846131,94.5,95.21,94.13,94.23,846131,0.0,1.0
2023-08-01,94.02,94.735,93.75,93.91,670604,94.02,94.735,93.75,93.91,670604,0.0,1.0
2023-08-02,92.42,93.2,92.26,93.2,879409,92.42,93.2,92.26,93.2,879409,0.0,1.0
2023-08-03,92.74,93.16,91.84,92.44,851160,92.74,93.16,91.84,92.44,851160,0.0,1.0
2023-08-04,92.63,93.48,92.36,93.34,1278889,92.63,93.48,92.36,93.34,1278889,0.0,1.0
2023-08-07,95.33,95.88,92.73,92.97,2081054,95.33,95.88,92.73,92.97,2081054,0.0,1.0
2023-08-08,94.95,95.29,93.56,94.37,2546106,94.95,95.29,93.56,94.37,2546106,0.0,1.0
2023-08-09,102.99,107.47,101.08,101.5,5637184,102.99,107.47,101.08,101.5,5637184,0.0,1.0
2023-08-10,103.95,104.17,102.08,103.7,2447666,103.95,104.17,102.08,103.7,2447666,0.0,1.0
2023-08-11,104.34,104.52,103.15,103.94,1383681,104.34,104.52,103.15,103.94,1383681,0.0,1.0
2023-08-14,103.95,104.0,103.09,104.0,1441334,103.95,104.0,103.09,104.0,1441334,0.0,1.0
2023-08-15,103.11,103.7,101.66,102.42,2604391,103.11,103.7,101.66,102.42,2604391,0.0,1.0
2023-08-16,101.68,102.92,101.52,102.5,5461105,101.68,102.92,101.52,102.5,5461105,0.0,1.0
2023-08-17,100.21,102.03,99.75,101.73,2361051,100.21,102.03,99.75,101.73,2361051,0.0,1.0
2023-08-18,100.9,101.48,99.215,99.53,1605404,100.9,101.48,99.215,99.53,1605404,0.0,1.0
2023-08-21,100.59,101.59,100.34,101.0,1170001,100.59,101.59,100.34,101.0,1170001,0.0,1.0
2023-08-22,101.23,101.99,100.94,100.98,1126382,101.23,101.99,100.94,100.98,1126382,0.0,1.0
2023-08-23,102.44,102.65,101.11,101.83,1126759,102.44,102.65,101.11,101.83,1126759,0.0,1.0
2023-08-24,101.65,102.9,101.63,102.63,1233865,101.65,102.9,101.63,102.63,1233865,0.0,1.0
2023-08-25,102.82,103.225,101.8,102.3,1406739,102.82,103.225,101.8,102.3,1406739,0.0,1.0
2023-08-28,103.22,103.71,102.83,103.0,864697,103.22,103.71,102.83,103.0,864697,0.0,1.0
2023-08-29,104.4,104.4,103.03,103.23,1356049,104.4,104.4,103.03,103.23,1356049,0.0,1.0
2023-08-30,104.64,104.94,103.78,104.21,1257841,104.64,104.94,103.78,104.21,1257841,0.0,1.0
2023-08-31,105.09,105.62,104.87,105.0,1970830,105.09,105.62,104.87,105.0,1970830,0.0,1.0
2023-09-01,105.35,105.97,105.24,105.75,1048708,105.35,105.97,105.24,105.75,1048708,0.0,1.0
2023-09-05,104.55,105.49,104.43,104.65,1476430,104.55,105.49,104.43,104.65,1476430,0.0,1.0
2023-09-06,103.8,105.1299,103.58,104.51,1197870,103.8,105.1299,103.58,104.51,1197870,0.0,1.0
2023-09-07,104.07,106.14,103.64,104.1,2799214,104.07,106.14,103.64,104.1,2799214,0.0,1.0
2023-09-08,104.68,105.31,103.94,103.99,1934389,104.68,105.31,103.94,103.99,1934389,0.0,1.0
2023-09-11,104.75,106.21,104.66,105.87,1515454,104.75,106.21,104.66,105.87,1515454,0.0,1.0
2023-09-12,104.01,105.34,103.925,104.2,1325091,104.01,105.34,103.925,104.2,1325091,0.0,1.0
2023-09-13,104.79,104.94,103.875,104.39,3495530,104.79,104.94,103.875,104.39,3495530,0.0,1.0
2023-09-14,105.52,105.95,104.86,105.05,1941954,105.52,105.95,104.86,105.05,1941954,0.0,1.0
2023-09-15,104.5,106.06,104.34,105.67,2764516,104.5,106.06,104.34,105.67,2764516,0.0,1.0
2023-09-18,105.59,105.845,103.83,103.92,2030424,105.59,105.845,103.83,103.92,2030424,0.0,1.0
2023-09-19,106.62,106.63,105.08,105.36,2252306,106.62,106.63,105.08,105.36,2252306,0.0,1.0
2023-09-20,108.49,109.05,106.85,107.09,3413718,108.49,109.05,106.85,107.09,3413718,0.0,1.0
2023-09-21,107.93,108.85,106.7,107.66,3855016,107.93,108.85,106.7,107.66,3855016,0.0,1.0
2023-09-22,107.55,108.39,107.13,108.29,2311473,107.55,108.39,107.13,108.29,2311473,0.0,1.0
2023-09-25,107.61,107.92,107.14,107.29,1795327,107.61,107.92,107.14,107.29,1795327,0.0,1.0
2023-09-26,106.25,108.135,105.72,107.04,2284823,106.25,108.135,105.72,107.04,2284823,0.0,1.0
2023-09-27,106.96,107.67,106.36,106.67,1959587,106.96,107.67,106.36,106.67,1959587,0.0,1.0
2023-09-28,107.04,107.94,106.19,106.59,1401340,107.04,107.94,106.19,106.59,1401340,0.0,1.0
2023-09-29,106.54,107.67,106.47,107.0,1189027,106.54,107.67,106.47,107.0,1189027,0.0,1.0
2023-10-02,106.83,107.48,105.83,106.73,1236158,106.83,107.48,105.83,106.73,1236158,0.0,1.0
2023-10-03,105.62,106.61,105.08,106.39,1232652,105.62,106.61,105.08,106.39,1232652,0.0,1.0
2023-10-04,106.54,106.82,105.83,105.84,1367871,106.54,106.82,105.83,105.84,1367871,0.0,1.0
2023-10-05,105.66,106.85,105.3,106.54,1041931,105.66,106.85,105.3,106.54,1041931,0.0,1.0
2023-10-06,105.76,106.81,103.79,104.76,1350164,105.76,106.81,103.79,104.76,1350164,0.0,1.0
2023-10-09,105.73,106.15,104.6,105.2,1212116,105.73,106.15,104.6,105.2,1212116,0.0,1.0
2023-10-10,108.19,108.52,105.49,105.62,1949501,108.19,108.52,105.49,105.62,1949501,0.0,1.0
2023-10-11,108.37,109.24,107.6,108.57,1608358,108.37,109.24,107.6,108.57,1608358,0.0,1.0
2023-10-12,107.66,108.963,107.05,108.61,870092,107.66,108.963,107.05,108.61,870092,0.0,1.0
2023-10-13,106.61,108.16,105.87,107.65,1367674,106.61,108.16,105.87,107.65,1367674,0.0,1.0
2023-10-16,107.38,107.67,106.35,106.93,862351,107.38,107.67,106.35,106.93,862351,0.0,1.0
2023-10-17,107.64,108.32,107.18,107.3,1193892,107.64,108.32,107.18,107.3,1193892,0.0,1.0
2023-10-18,107.11,108.28,106.88,107.03,999562,107.11,108.28,106.88,107.03,999562,0.0,1.0
2023-10-19,106.99,108.65,106.21,107.34,1727480,106.99,108.65,106.21,107.34,1727480,0.0,1.0
2023-10-20,104.02,107.255,103.89,107.07,2113055,104.02,107.255,103.89,107.07,2113055,0.0,1.0
2023-10-23,103.48,104.42,103.3,103.84,1179381,103.48,104.42,103.3,103.84,1179381,0.0,1.0
2023-10-24,104.27,104.92,103.33,104.16,1426663,104.27,104.92,103.33,104.16,1426663,0.0,1.0
2023-10-25,102.6,104.27,102.26,103.88,1225404,102.6,104.27,102.26,103.88,1225404,0.0,1.0
2023-10-26,101.85,103.5,101.1387,103.14,1175548,101.85,103.5,101.1387,103.14,1175548,0.0,1.0
2023-10-27,102.01,102.59,101.45,101.59,842588,102.01,102.59,101.45,101.59,842588,0.0,1.0
2023-10-30,102.57,103.34,101.7,102.83,1077510,102.57,103.34,101.7,102.83,1077510,0.0,1.0
2023-10-31,103.33,103.68,102.54,102.96,1104743,103.33,103.68,102.54,102.96,1104743,0.0,1.0
2023-11-01,103.89,104.1,103.1,103.39,1034792,103.89,104.1,103.1,103.39,1034792,0.0,1.0
2023-11-02,105.27,105.59,104.11,104.11,1605454,105.27,105.59,104.11,104.11,1605454,0.0,1.0
2023-11-03,108.5,108.52,105.65,105.89,1984930,108.5,108.52,105.65,105.89,1984930,0.0,1.0
2023-11-06,108.44,108.5,107.77,108.47,1693626,108.44,108.5,107.77,108.47,1693626,0.0,1.0
2023-11-07,108.86,111.32,108.75,109.5,3233189,108.86,111.32,108.75,109.5,3233189,0.0,1.0
2023-11-08,110.56,111.8,107.61,109.62,3952786,110.56,111.8,107.61,109.62,3952786,0.0,1.0
2023-11-09,109.79,110.8,109.16,110.5,1948827,109.79,110.8,109.16,110.5,1948827,0.0,1.0
2023-11-10,110.77,110.97,109.53,110.19,1306454,110.77,110.97,109.53,110.19,1306454,0.0,1.0
2023-11-13,110.98,111.27,110.2,110.51,1043015,110.98,111.27,110.2,110.51,1043015,0.0,1.0
2023-11-14,112.12,112.43,111.38,112.0,1688768,112.12,112.43,111.38,112.0,1688768,0.0,1.0
2023-11-15,112.06,112.79,111.785,112.5,1210080,112.06,112.79,111.785,112.5,1210080,0.0,1.0
2023-11-16,111.37,112.6,111.31,112.0,1874495,111.37,112.6,111.31,112.0,1874495,0.0,1.0
2023-11-17,112.37,112.38,111.29,111.47,1100578,112.37,112.38,111.29,111.47,1100578,0.0,1.0
2023-11-20,112.47,112.965,111.99,112.09,958847,112.47,112.965,111.99,112.09,958847,0.0,1.0
2023-11-21,113.13,113.48,112.14,112.56,1368092,113.13,113.48,112.14,112.56,1368092,0.0,1.0
2023-11-22,113.57,114.16,113.26,113.49,714686,113.57,114.16,113.26,113.49,714686,0.0,1.0
2023-11-24,113.65,113.84,112.935,113.5,435621,113.65,113.84,112.935,113.5,435621,0.0,1.0
2023-11-27,113.75,114.01,113.21,113.67,910948,113.75,114.01,113.21,113.67,910948,0.0,1.0
2023-11-28,114.65,114.67,113.3,113.3,1502337,114.65,114.67,113.3,113.3,1502337,0.0,1.0
2023-11-29,115.7,116.0833,114.83,114.83,1685884,115.7,116.0833,114.83,114.83,1685884,0.0,1.0
2023-11-30,115.53,116.1,114.62,115.78,2877379,115.53,116.1,114.62,115.78,2877379,0.0,1.0
2023-12-01,116.03,116.33,114.34,115.63,1264167,116.03,116.33,114.34,115.63,1264167,0.0,1.0
2023-12-04,115.9,116.88,115.45,115.45,848265,115.9,116.88,115.45,115.45,848265,0.0,1.0
2023-12-05,115.62,115.7,114.87,115.33,932934,115.62,115.7,114.87,115.33,932934,0.0,1.0
2023-12-06,114.47,116.24,114.43,116.01,849348,114.47,116.24,114.43,116.01,849348,0.0,1.0
2023-12-07,114.93,115.52,114.15,114.78,1463558,114.93,115.52,114.15,114.78,1463558,0.0,1.0
2023-12-08,114.41,114.92,114.01,114.37,1129623,114.41,114.92,114.01,114.37,1129623,0.0,1.0
2023-12-11,114.72,115.03,114.15,114.41,1182297,114.72,115.03,114.15,114.41,1182297,0.0,1.0
2023-12-12,115.33,115.77,114.53,114.56,1232872,115.33,115.77,114.53,114.56,1232872,0.0,1.0
2023-12-13,117.5,117.51,115.26,115.66,1702040,117.5,117.51,115.26,115.66,1702040,0.0,1.0
2023-12-14,118.33,119.66,117.49,117.65,2500488,118.33,119.66,117.49,117.65,2500488,0.0,1.0
2023-12-15,119.14,119.28,117.79,118.45,2888845,119.14,119.28,117.79,118.45,2888845,0.0,1.0
2023-12-18,119.94,120.06,118.86,119.48,1088650,119.94,120.06,118.86,119.48,1088650,0.0,1.0
2023-12-19,120.18,120.61,119.59,120.23,1537512,120.18,120.61,119.59,120.23,1537512,0.0,1.0
2023-12-20,119.36,120.5,119.2,120.18,965814,119.36,120.5,119.2,120.18,965814,0.0,1.0
2023-12-21,119.49,120.105,118.82,119.9,1326325,119.49,120.105,118.82,119.9,1326325,0.0,1.0
2023-12-22,119.62,120.18,119.27,119.88,984616,119.62,120.18,119.27,119.88,984616,0.0,1.0
2023-12-26,119.48,119.82,119.31,119.54,723616,119.48,119.82,119.31,119.54,723616,0.0,1.0
2023-12-27,119.0,119.915,118.62,119.5,1125794,119.0,119.915,118.62,119.5,1125794,0.0,1.0
2023-12-28,119.02,119.38,118.95,119.25,566180,119.02,119.38,118.95,119.25,566180,0.0,1.0
2023-12-29,118.35,119.09,117.6601,118.92,771962,118.35,119.09,117.6601,118.92,771962,0.0,1.0
2024-01-02,116.88,117.42,116.38,117.14,1216942,116.88,117.42,116.38,117.14,1216942,0.0,1.0
2024-01-03,116.31,116.9,115.69,116.6,1233741,116.31,116.9,115.69,116.6,1233741,0.0,1.0
2024-01-04,114.63,116.37,114.61,116.09,1083371,114.63,116.37,114.61,116.09,1083371,0.0,1.0
2024-01-05,114.33,115.21,114.1,114.64,1333641,114.33,115.21,114.1,114.64,1333641,0.0,1.0
2024-01-08,115.99,116.04,114.64,114.64,760733,115.99,116.04,114.64,114.64,760733,0.0,1.0
2024-01-09,115.7,116.56,115.51,115.84,858590,115.7,116.56,115.51,115.84,858590,0.0,1.0
2024-01-10,116.08,116.32,115.34,115.6,699776,116.08,116.32,115.34,115.6,699776,0.0,1.0
2024-01-11,117.28,117.4,115.5,116.1,918470,117.28,117.4,115.5,116.1,918470,0.0,1.0
2024-01-12,118.1,118.67,117.44,117.95,1081443,118.1,118.67,117.44,117.95,1081443,0.0,1.0
2024-01-16,118.47,118.9199,117.345,117.58,1334374,118.47,118.9199,117.345,117.58,1334374,0.0,1.0
2024-01-17,117.71,118.47,117.67,118.12,752908,117.71,118.47,117.67,118.12,752908,0.0,1.0
2024-01-18,119.33,119.56,117.96,118.16,1491277,119.33,119.56,117.96,118.16,1491277,0.0,1.0
2024-01-19,120.35,120.68,119.23,119.64,1710435,120.35,120.68,119.23,119.64,1710435,0.0,1.0
2024-01-22,121.89,122.19,121.06,121.41,1488878,121.89,122.19,121.06,121.41,1488878,0.0,1.0
2024-01-23,123.23,123.27,121.66,122.15,1325588,123.23,123.27,121.66,122.15,1325588,0.0,1.0
2024-01-24,123.76,125.5,123.62,123.99,2627314,123.76,125.5,123.62,123.99,2627314,0.0,1.0
2024-01-25,123.66,124.17,122.31,123.95,1950075,123.66,124.17,122.31,123.95,1950075,0.0,1.0
2024-01-26,123.06,123.94,122.901,123.78,769477,123.06,123.94,122.901,123.78,769477,0.0,1.0
2024-01-29,124.53,124.58,121.83,122.66,1393094,124.53,124.58,121.83,122.66,1393094,0.0,1.0
2024-01-30,124.66,125.1,124.09,124.63,1984008,124.66,125.1,124.09,124.63,1984008,0.0,1.0
2024-01-31,123.23,124.62,122.6465,124.5,1404688,123.23,124.62,122.6465,124.5,1404688,0.0,1.0
2024-02-01,124.04,124.44,122.93,123.46,1248477,124.04,124.44,122.93,123.46,1248477,0.0,1.0
2024-02-02,124.41,124.57,122.68,124.17,1338924,124.41,124.57,122.68,124.17,1338924,0.0,1.0
2024-02-05,124.61,125.2,122.64,123.96,1405698,124.61,125.2,122.64,123.96,1405698,0.0,1.0
2024-02-06,124.48,125.11,123.635,125.0,1221274,124.48,125.11,123.635,125.0,1221274,0.0,1.0
2024-02-07,125.57,125.9,124.15,125.05,1195820,125.57,125.9,124.15,125.05,1195820,0.0,1.0
2024-02-08,126.78,127.335,125.055,125.09,1564647,126.78,127.335,125.055,125.09,1564647,0.0,1.0
2024-02-09,128.32,129.17,126.9795,128.05,1704419,128.32,129.17,126.9795,128.05,1704419,0.0,1.0
2024-02-12,128.15,128.615,126.96,128.55,1976772,128.15,128.615,126.96,128.55,1976772,0.0,1.0
2024-02-13,125.05,126.78,124.27,125.52,3047645,125.05,126.78,124.27,125.52,3047645,0.0,1.0
2024-02-14,114.8,122.0,113.8105,119.12,7080503,114.8,122.0,113.8105,119.12,7080503,0.0,1.0
2024-02-15,111.57,114.67,111.03,114.2,4018150,111.57,114.67,111.03,114.2,4018150,0.0,1.0
2024-02-16,109.19,112.11,108.855,111.05,3369120,109.19,112.11,108.855,111.05,3369120,0.0,1.0
2024-02-20,108.36,109.43,108.14,108.6,2390642,108.36,109.43,108.14,108.6,2390642,0.0,1.0
2024-02-21,107.16,108.28,107.0,107.8,2618617,107.16,108.28,107.0,107.8,2618617,0.0,1.0
2024-02-22,106.95,108.71,106.57,108.47,3472052,106.95,108.71,106.57,108.47,3472052,0.0,1.0
2024-02-23,108.17,109.13,107.35,107.69,1419089,108.17,109.13,107.35,107.69,1419089,0.0,1.0
2024-02-26,108.07,109.49,107.51,108.11,1932550,108.07,109.49,107.51,108.11,1932550,0.0,1.0
2024-02-27,107.76,108.44,107.155,108.2,1482130,107.76,108.44,107.155,108.2,1482130,0.0,1.0
2024-02-28,108.14,108.46,107.49,107.66,975230,108.14,108.46,107.49,107.66,975230,0.0,1.0
2024-02-29,110.92,111.07,108.59,108.92,2836738,110.92,111.07,108.59,108.92,2836738,0.0,1.0
2024-03-01,110.24,111.6,109.66,110.55,2295922,110.24,111.6,109.66,110.55,2295922,0.0,1.0
2024-03-04,110.76,111.5272,109.9,110.44,1274402,110.76,111.5272,109.9,110.44,1274402,0.0,1.0
2024-03-05,109.38,111.8,109.35,110.5,1675156,109.38,111.8,109.35,110.5,1675156,0.0,1.0
2024-03-06,110.16,110.83,109.27,110.29,1489490,110.16,110.83,109.27,110.29,1489490,0.0,1.0
2024-03-07,112.83,113.14,110.69,111.84,3387860,112.83,113.14,110.69,111.84,3387860,0.0,1.0
2024-03-08,111.0,113.3618,110.42,112.4,2160583,111.0,113.3618,110.42,112.4,2160583,0.0,1.0
2024-03-11,110.03,111.79,109.9,110.74,2467406,110.03,111.79,109.9,110.74,2467406,0.0,1.0
2024-03-12,109.78,110.55,109.14,109.65,2155777,109.78,110.55,109.14,109.65,2155777,0.0,1.0
2024-03-13,109.53,110.79,109.466,109.66,1451129,109.53,110.79,109.466,109.66,1451129,0.0,1.0
2024-03-14,108.95,109.89,108.3,109.58,1381507,108.95,109.89,108.3,109.58,1381507,0.0,1.0
2024-03-15,107.25,108.9,107.15,108.28,2957766,107.25,108.9,107.15,108.28,2957766,0.0,1.0
2024-03-18,107.87,108.9,107.25,107.47,1528725,107.87,108.9,107.25,107.47,1528725,0.0,1.0
2024-03-19,107.79,107.85,106.81,107.32,1326835,107.79,107.85,106.81,107.32,1326835,0.0,1.0
2024-03-20,109.6,109.64,107.7,107.85,1809478,109.6,109.64,107.7,107.85,1809478,0.0,1.0
2024-03-21,109.145,110.18,109.06,109.67,1123302,109.145,110.18,109.06,109.67,1123302,0.0,1.0
2024-03-22,108.97,109.96,108.55,109.93,949709,108.97,109.96,108.55,109.93,949709,0.0,1.0
2024-03-25,108.56,109.48,108.35,108.61,1199695,108.56,109.48,108.35,108.61,1199695,0.0,1.0
2024-03-26,108.02,109.1078,107.87,108.91,849203,108.02,109.1078,107.87,108.91,849203,0.0,1.0
2024-03-27,109.63,109.67,108.4359,108.7,1109459,109.63,109.67,108.4359,108.7,1109459,0.0,1.0
2024-03-28,108.76,110.135,108.51,109.56,1411510,108.76,110.135,108.51,109.56,1411510,0.0,1.0
2024-04-01,109.33,109.98,108.76,108.77,1062977,109.33,109.98,108.76,108.77,1062977,0.0,1.0
2024-04-02,107.38,108.74,107.33,108.66,1123398,107.38,108.74,107.33,108.66,1123398,0.0,1.0
2024-04-03,107.08,107.91,106.22,107.19,1183305,107.08,107.91,106.22,107.19,1183305,0.0,1.0
2024-04-04,105.99,108.18,105.835,107.72,1172116,105.99,108.18,105.835,107.72,1172116,0.0,1.0
2024-04-05,106.24,106.88,105.78,105.78,919056,106.24,106.88,105.78,105.78,919056,0.0,1.0
2024-04-08,105.82,106.69,105.62,106.23,1001372,105.82,106.69,105.62,106.23,1001372,0.0,1.0
2024-04-09,107.57,107.6,105.74,106.14,1232788,107.57,107.6,105.74,106.14,1232788,0.0,1.0
2024-04-10,104.38,107.12,104.02,106.31,1183870,104.38,107.12,104.02,106.31,1183870,0.0,1.0
2024-04-11,105.09,106.11,104.075,104.38,1374137,105.09,106.11,104.075,104.38,1374137,0.0,1.0
2024-04-12,103.47,104.39,102.94,104.33,1039356,103.47,104.39,102.94,104.33,1039356,0.0,1.0
2024-04-15,102.22,104.445,101.9,103.87,1576863,102.22,104.445,101.9,103.87,1576863,0.0,1.0
2024-04-16,101.33,102.335,101.07,102.16,935685,101.33,102.335,101.07,102.16,935685,0.0,1.0
2024-04-17,100.34,102.245,100.27,101.36,1303571,100.34,102.245,100.27,101.36,1303571,0.0,1.0
2024-04-18,100.73,101.39,100.02,100.8,1388101,100.73,101.39,100.02,100.8,1388101,0.0,1.0
2024-04-19,101.5,101.72,100.45,100.69,1312947,101.5,101.72,100.45,100.69,1312947,0.0,1.0
2024-04-22,100.88,101.94,100.525,101.61,1193123,100.88,101.94,100.525,101.61,1193123,0.0,1.0
2024-04-23,101.76,102.11,101.12,101.35,996354,101.76,102.11,101.12,101.35,996354,0.0,1.0
2024-04-24,102.19,102.6,101.714,101.72,996793,102.19,102.6,101.714,101.72,996793,0.0,1.0
2024-04-25,101.79,102.16,100.285,101.62,1139435,101.79,102.16,100.285,101.62,1139435,0.0,1.0
2024-04-26,101.68,102.62,101.66,102.18,820088,101.68,102.62,101.66,102.18,820088,0.0,1.0
2024-04-29,101.78,102.825,101.62,101.71,705694,101.78,102.825,101.62,101.71,705694,0.0,1.0
2024-04-30,100.93,101.755,100.68,101.16,1691030,100.93,101.755,100.68,101.16,1691030,0.0,1.0
2024-05-01,100.89,102.39,100.74,101.01,767625,100.89,102.39,100.74,101.01,767625,0.0,1.0
2024-05-02,99.74,101.01,97.71,101.01,1941317,99.74,101.01,97.71,101.01,1941317,0.0,1.0
2024-05-03,99.67,100.91,98.725,100.61,1724338,99.67,100.91,98.725,100.61,1724338,0.0,1.0
2024-05-06,101.08,101.355,100.09,100.09,1135735,101.08,101.355,100.09,100.09,1135735,0.0,1.0
2024-05-07,101.67,101.84,101.03,101.73,941898,101.67,101.84,101.03,101.73,941898,0.0,1.0
2024-05-08,102.12,102.16,100.895,101.37,1719162,102.12,102.16,100.895,101.37,1719162,0.0,1.0
2024-05-09,102.46,102.65,101.54,102.1,3679149,102.46,102.65,101.54,102.1,3679149,0.0,1.0
2024-05-10,91.19,94.82,90.53,94.2,9731082,91.19,94.82,90.53,94.2,9731082,0.0,1.0
2024-05-13,94.32,94.73,91.39,91.47,3462434,94.32,94.73,91.39,91.47,3462434,0.0,1.0
2024-05-14,93.13,94.6,92.06,94.3,2505608,93.13,94.6,92.06,94.3,2505608,0.0,1.0
2024-05-15,95.98,96.12,94.29,94.84,2303445,95.98,96.12,94.29,94.84,2303445,0.0,1.0
2024-05-16,96.87,97.235,94.64,95.59,2724234,96.87,97.235,94.64,95.59,2724234,0.0,1.0
2024-05-17,95.21,96.68,95.11,96.61,2430634,95.21,96.68,95.11,96.61,2430634,0.0,1.0
2024-05-20,94.9,95.41,94.34,95.2,1803327,94.9,95.41,94.34,95.2,1803327,0.0,1.0
2024-05-21,94.5,95.33,94.29,94.53,1482870,94.5,95.33,94.29,94.53,1482870,0.0,1.0
2024-05-22,95.29,95.95,94.62,94.62,1062087,95.29,95.95,94.62,94.62,1062087,0.0,1.0
2024-05-23,93.96,95.29,93.76,95.29,1350850,93.96,95.29,93.76,95.29,1350850,0.0,1.0
2024-05-24,94.14,94.67,93.75,94.55,1038981,94.14,94.67,93.75,94.55,1038981,0.0,1.0
2024-05-28,92.59,94.15,92.49,93.54,1498246,92.59,94.15,92.49,93.54,1498246,0.0,1.0
2024-05-29,90.84,92.38,90.78,92.0,1332580,90.84,92.38,90.78,92.0,1332580,0.0,1.0
2024-05-30,90.22,90.89,89.55,90.84,2662192,90.22,90.89,89.55,90.84,2662192,0.0,1.0
2024-05-31,92.24,92.41,89.6,90.12,3298496,92.24,92.41,89.6,90.12,3298496,0.0,1.0
2024-06-03,90.9,92.75,90.3,92.24,1483664,90.9,92.75,90.3,92.24,1483664,0.0,1.0
2024-06-04,91.06,91.705,90.45,90.61,1665428,91.06,91.705,90.45,90.61,1665428,0.0,1.0
2024-06-05,90.74,91.47,90.07,91.34,1282459,90.74,91.47,90.07,91.34,1282459,0.0,1.0
2024-06-06,90.02,91.3,89.905,90.5,1830150,90.02,91.3,89.905,90.5,1830150,0.0,1.0
2024-06-07,89.18,90.67,88.99,90.02,1472732,89.18,90.67,88.99,90.02,1472732,0.0,1.0
2024-06-10,90.34,90.41,87.74,88.8,1839327,90.34,90.41,87.74,88.8,1839327,0.0,1.0
2024-06-11,89.71,90.18,89.31,90.15,1383850,89.71,90.18,89.31,90.15,1383850,0.0,1.0
2024-06-12,88.4,90.561,88.32,89.92,1818877,88.4,90.561,88.32,89.92,1818877,0.0,1.0
2024-06-13,88.35,88.56,87.59,88.0,1362291,88.35,88.56,87.59,88.0,1362291,0.0,1.0
2024-06-14,89.09,89.73,88.02,88.34,1292500,89.09,89.73,88.02,88.34,1292500,0.0,1.0
2024-06-17,89.11,89.425,88.13,88.82,1162237,89.11,89.425,88.13,88.82,1162237,0.0,1.0
2024-06-18,88.48,89.8745,88.22,88.6,1610834,88.48,89.8745,88.22,88.6,1610834,0.0,1.0
2024-06-20,89.36,89.85,88.09,88.65,1499879,89.36,89.85,88.09,88.65,1499879,0.0,1.0
2024-06-21,88.92,89.99,88.42,89.48,4806732,88.92,89.99,88.42,89.48,4806732,0.0,1.0
2024-06-24,88.74,89.98,88.65,89.03,1580719,88.74,89.98,88.65,89.03,1580719,0.0,1.0
2024-06-25,88.25,88.85,87.89,88.74,1165693,88.25,88.85,87.89,88.74,1165693,0.0,1.0
2024-06-26,88.43,89.14,87.83,88.0,937948,88.43,89.14,87.83,88.0,937948,0.0,1.0
2024-06-27,89.94,89.97,88.12,88.44,1382433,89.94,89.97,88.12,88.44,1382433,0.0,1.0
2024-06-28,90.08,90.47,89.51,90.0,2069710,90.08,90.47,89.51,90.0,2069710,0.0,1.0
2024-07-01,89.53,90.21,89.02,90.17,775273,89.53,90.21,89.02,90.17,775273,0.0,1.0
2024-07-02,90.82,90.94,89.56,89.56,1071655,90.82,90.94,89.56,89.56,1071655,0.0,1.0
2024-07-03,90.33,91.28,89.9,91.0,739019,90.33,91.28,89.9,91.0,739019,0.0,1.0
2024-07-05,90.47,90.92,89.95,90.39,880916,90.47,90.92,89.95,90.39,880916,0.0,1.0
2024-07-08,92.94,93.26,90.95,91.21,1854030,92.94,93.26,90.95,91.21,1854030,0.0,1.0
2024-07-09,92.48,93.05,91.075,93.0,1748972,92.48,93.05,91.075,93.0,1748972,0.0,1.0
2024-07-10,93.78,93.82,92.38,92.92,1417340,93.78,93.82,92.38,92.92,1417340,0.0,1.0
2024-07-11,94.1,95.27,93.62,93.63,1460512,94.1,95.27,93.62,93.63,1460512,0.0,1.0
2024-07-12,95.14,96.25,94.2135,94.28,1335259,95.14,96.25,94.2135,94.28,1335259,0.0,1.0
2024-07-15,96.26,96.84,95.2801,95.38,975570,96.26,96.84,95.2801,95.38,975570,0.0,1.0
2024-07-16,97.48,97.62,95.94,96.5,1181052,97.48,97.62,95.94,96.5,1181052,0.0,1.0
2024-07-17,97.19,97.63,96.1,97.0,1065604,97.19,97.63,96.1,97.0,1065604,0.0,1.0
2024-07-18,95.79,97.8,95.29,97.24,1636377,95.79,97.8,95.29,97.24,1636377,0.0,1.0
2024-07-19,95.05,96.1753,94.46,96.05,1425583,95.05,96.1753,94.46,96.05,1425583,0.0,1.0
2024-07-22,96.33,96.61,94.97,95.47,1043020,96.33,96.61,94.97,95.47,1043020,0.0,1.0
2024-07-23,96.06,96.45,95.16,96.15,947335,96.06,96.45,95.16,96.15,947335,0.0,1.0
2024-07-24,95.22,97.29,95.1,96.1,1280168,95.22,97.29,95.1,96.1,1280168,0.0,1.0
2024-07-25,96.37,98.17,95.28,95.43,1358759,96.37,98.17,95.28,95.43,1358759,0.0,1.0
2024-07-26,96.97,97.305,96.09,96.79,713626,96.97,97.305,96.09,96.79,713626,0.0,1.0
2024-07-29,97.32,98.98,96.97,98.95,1050335,97.32,98.98,96.97,98.95,1050335,0.0,1.0
2024-07-30,97.88,98.52,97.13,97.66,1335753,97.88,98.52,97.13,97.66,1335753,0.0,1.0
2024-07-31,98.28,98.98,97.7501,98.12,1036756,98.28,98.98,97.7501,98.12,1036756,0.0,1.0
2024-08-01,95.44,98.46,95.25,98.01,1223710,95.44,98.46,95.25,98.01,1223710,0.0,1.0
2024-08-02,94.56,95.6,93.81,95.19,1220591,94.56,95.6,93.81,95.19,1220591,0.0,1.0
2024-08-05,91.32,93.5275,90.56,92.13,2465676,91.32,93.5275,90.56,92.13,2465676,0.0,1.0
2024-08-06,92.32,94.0,91.47,91.98,1671847,92.32,94.0,91.47,91.98,1671847,0.0,1.0
2024-08-07,92.64,94.86,92.45,93.28,1256698,92.64,94.86,92.45,93.28,1256698,0.0,1.0
2024-08-08,91.57,93.32,91.275,92.62,4538516,91.57,93.32,91.275,92.62,4538516,0.0,1.0
2024-08-09,101.51,102.69,97.78,98.01,6536607,101.51,102.69,97.78,98.01,6536607,0.0,1.0
2024-08-12,99.58,101.655,99.49,101.22,2187394,99.58,101.655,99.49,101.22,2187394,0.0,1.0
2024-08-13,101.02,101.37,99.11,99.87,2215128,101.02,101.37,99.11,99.87,2215128,0.0,1.0
2024-08-14,99.73,101.8,99.65,101.31,1583857,99.73,101.8,99.65,101.31,1583857,0.0,1.0
2024-08-15,100.86,101.89,100.39,100.45,1632991,100.86,101.89,100.39,100.45,1632991,0.0,1.0
2024-08-16,100.5,101.24,100.06,100.75,1082384,100.5,101.24,100.06,100.75,1082384,0.0,1.0
2024-08-19,101.65,101.94,100.69,100.88,1244383,101.65,101.94,100.69,100.88,1244383,0.0,1.0
2024-08-20,101.7,102.59,101.25,101.59,885270,101.7,102.59,101.25,101.59,885270,0.0,1.0
2024-08-21,102.11,102.38,100.45,101.31,1827409,102.11,102.38,100.45,101.31,1827409,0.0,1.0
2024-08-22,101.58,103.15,101.4,102.25,1100221,101.58,103.15,101.4,102.25,1100221,0.0,1.0
2024-08-23,101.83,102.48,100.93,102.48,1028345,101.83,102.48,100.93,102.48,1028345,0.0,1.0
2024-08-26,100.99,102.365,100.8,101.99,769310,100.99,102.365,100.8,101.99,769310,0.0,1.0
2024-08-27,101.31,102.2,100.57,100.73,843558,101.31,102.2,100.57,100.73,843558,0.0,1.0
2024-08-28,100.08,101.71,99.88,101.19,684014,100.08,101.71,99.88,101.19,684014,0.0,1.0
2024-08-29,101.6,102.41,100.45,100.61,756737,101.6,102.41,100.45,100.61,756737,0.0,1.0
2024-08-30,101.84,102.21,100.62,102.16,2305544,101.84,102.21,100.62,102.16,2305544,0.0,1.0
2024-09-03,99.96,102.11,99.67,101.32,989860,99.96,102.11,99.67,101.32,989860,0.0,1.0
2024-09-04,100.13,100.72,99.64,99.89,682738,100.13,100.72,99.64,99.89,682738,0.0,1.0
2024-09-05,99.12,100.14,98.725,99.98,1831890,99.12,100.14,98.725,99.98,1831890,0.0,1.0
2024-09-06,96.54,99.68,96.48,99.16,1223375,96.54,99.68,96.48,99.16,1223375,0.0,1.0
2024-09-09,95.07,97.1,94.77,96.65,1824834,95.07,97.1,94.77,96.65,1824834,0.0,1.0
2024-09-10,94.72,95.79,94.53,95.304,1106390,94.72,95.79,94.53,95.304,1106390,0.0,1.0
2024-09-11,96.66,96.75,93.5,94.43,1490883,96.66,96.75,93.5,94.43,1490883,0.0,1.0
2024-09-12,97.3,97.765,96.22,96.72,1256415,97.3,97.765,96.22,96.72,1256415,0.0,1.0
2024-09-13,98.53,98.78,97.195,97.3,1026287,98.53,98.78,97.195,97.3,1026287,0.0,1.0
2024-09-16,99.29,99.43,98.1407,98.49,1100469,99.29,99.43,98.1407,98.49,1100469,0.0,1.0
2024-09-17,97.87,99.54,97.6,99.54,1393141,97.87,99.54,97.6,99.54,1393141,0.0,1.0
2024-09-18,97.41,98.365,96.84,97.83,1013812,97.41,98.365,96.84,97.83,1013812,0.0,1.0
2024-09-19,99.44,99.78,98.75,98.9,1463790,99.44,99.78,98.75,98.9,1463790,0.0,1.0
2024-09-20,99.515,99.86,98.3601,99.16,1881139,99.515,99.86,98.3601,99.16,1881139,0.0,1.0
2024-09-23,100.72,100.81,99.45,99.71,1380991,100.72,100.81,99.45,99.71,1380991,0.0,1.0
2024-09-24,101.84,102.49,100.575,100.99,1457891,101.84,102.49,100.575,100.99,1457891,0.0,1.0
2024-09-25,99.64,101.75,99.49,101.75,1141704,99.64,101.75,99.49,101.75,1141704,0.0,1.0
2024-09-26,100.11,101.0,99.87,100.62,1451625,100.11,101.0,99.87,100.62,1451625,0.0,1.0
2024-09-27,101.57,102.32,100.485,100.5,1095950,101.57,102.32,100.485,100.5,1095950,0.0,1.0
2024-09-30,100.95,101.65,99.97,101.43,2401471,100.95,101.65,99.97,101.43,2401471,0.0,1.0
2024-10-01,99.82,100.75,99.3558,100.58,1687908,99.82,100.75,99.3558,100.58,1687908,0.0,1.0
2024-10-02,100.78,100.91,99.355,99.66,958089,100.78,100.91,99.355,99.66,958089,0.0,1.0
2024-10-03,100.45,100.99,99.9706,100.42,874291,100.45,100.99,99.9706,100.42,874291,0.0,1.0
2024-10-04,101.48,101.59,100.6349,101.29,626800,101.48,101.59,100.6349,101.29,626800,0.0,1.0
2024-10-07,101.17,101.79,100.915,101.25,1067046,101.17,101.79,100.915,101.25,1067046,0.0,1.0
2024-10-08,101.33,101.45,100.19,101.15,1028302,101.33,101.45,100.19,101.15,1028302,0.0,1.0
2024-10-09,103.11,103.19,101.43,101.48,1067586,103.11,103.19,101.43,101.48,1067586,0.0,1.0
2024-10-10,103.42,103.56,102.705,102.97,762157,103.42,103.56,102.705,102.97,762157,0.0,1.0
2024-10-11,104.22,104.59,102.79,103.42,989067,104.22,104.59,102.79,103.42,989067,0.0,1.0
2024-10-14,103.57,104.71,102.88,104.71,870897,103.57,104.71,102.88,104.71,870897,0.0,1.0
2024-10-15,103.29,104.69,103.06,103.29,1123063,103.29,104.69,103.06,103.29,1123063,0.0,1.0
2024-10-16,103.58,103.63,102.74,103.31,2306147,103.58,103.63,102.74,103.31,2306147,0.0,1.0
2024-10-17,104.73,105.17,102.71,103.67,1301549,104.73,105.17,102.71,103.67,1301549,0.0,1.0
2024-10-18,106.67,106.8,104.7601,105.2,1622732,106.67,106.8,104.7601,105.2,1622732,0.0,1.0
2024-10-21,106.15,106.76,105.4,106.5,1391996,106.15,106.76,105.4,106.5,1391996,0.0,1.0
2024-10-22,105.46,105.98,105.045,105.98,1083585,105.46,105.98,105.045,105.98,1083585,0.0,1.0
2024-10-23,102.72,105.5,102.515,105.46,1479415,102.72,105.5,102.515,105.46,1479415,0.0,1.0
2024-10-24,102.8,104.17,102.68,102.68,1188075,102.8,104.17,102.68,102.68,1188075,0.0,1.0
2024-10-25,101.97,103.71,101.57,103.35,898241,101.97,103.71,101.57,103.35,898241,0.0,1.0
2024-10-28,102.85,103.235,102.24,102.94,930729,102.85,103.235,102.24,102.94,930729,0.0,1.0
2024-10-29,102.96,103.85,102.28,102.84,1106945,102.96,103.85,102.28,102.84,1106945,0.0,1.0
2024-10-30,101.85,104.13,101.65,102.96,2246992,101.85,104.13,101.65,102.96,2246992,0.0,1.0
2024-10-31,101.08,101.97,100.54,101.72,1954303,101.08,101.97,100.54,101.72,1954303,0.0,1.0
2024-11-01,100.57,101.87,100.22,101.16,1373284,100.57,101.87,100.22,101.16,1373284,0.0,1.0
2024-11-04,100.04,101.0563,99.84,100.5,1748731,100.04,101.0563,99.84,100.5,1748731,0.0,1.0
2024-11-05,100.96,101.37,98.93,99.8,2436777,100.96,101.37,98.93,99.8,2436777,0.0,1.0
2024-11-06,104.71,105.26,102.8226,103.35,2179390,104.71,105.26,102.8226,103.35,2179390,0.0,1.0
2024-11-07,104.4,104.99,103.19,104.74,2610953,104.4,104.99,103.19,104.74,2610953,0.0,1.0
2024-11-08,89.37,98.3,89.27,97.91,9015282,89.37,98.3,89.27,97.91,9015282,0.0,1.0
2024-11-11,91.07,92.18,89.77,91.65,3312717,91.07,92.18,89.77,91.65,3312717,0.0,1.0
2024-11-12,90.08,91.5,89.74,91.5,2849058,90.08,91.5,89.74,91.5,2849058,0.0,1.0
2024-11-13,88.75,90.16,88.5026,89.21,2402850,88.75,90.16,88.5026,89.21,2402850,0.0,1.0
2024-11-14,88.35,89.54,88.24,88.74,2428248,88.35,89.54,88.24,88.74,2428248,0.0,1.0
2024-11-15,87.43,89.56,86.78,88.86,2616717,87.43,89.56,86.78,88.86,2616717,0.0,1.0
2024-11-18,85.96,88.18,85.59,87.43,2426016,85.96,88.18,85.59,87.43,2426016,0.0,1.0
2024-11-19,87.36,87.42,84.7,84.85,2370574,87.36,87.42,84.7,84.85,2370574,0.0,1.0
2024-11-20,87.96,88.19,86.56,87.09,1517066,87.96,88.19,86.56,87.09,1517066,0.0,1.0
2024-11-21,91.08,91.2,88.0,88.42,2083308,91.08,91.2,88.0,88.42,2083308,0.0,1.0
2024-11-22,92.9,93.2,90.735,90.96,2730112,92.9,93.2,90.735,90.96,2730112,0.0,1.0
2024-11-25,94.64,94.9,93.05,93.82,2929394,94.64,94.9,93.05,93.82,2929394,0.0,1.0
2024-11-26,93.1,94.9,92.83,94.66,1678625,93.1,94.9,92.83,94.66,1678625,0.0,1.0
2024-11-27,93.86,94.53,93.12,93.38,1540881,93.86,94.53,93.12,93.38,1540881,0.0,1.0
2024-11-29,94.02,94.86,93.68,93.76,830767,94.02,94.86,93.68,93.76,830767,0.0,1.0
2024-12-02,97.93,98.7,95.35,95.5,3159595,97.93,98.7,95.35,95.5,3159595,0.0,1.0
2024-12-03,97.53,98.18,96.79,97.06,1853800,97.53,98.18,96.79,97.06,1853800,0.0,1.0
2024-12-04,98.3,99.03,97.22,97.53,1529847,98.3,99.03,97.22,97.53,1529847,0.0,1.0
2024-12-05,97.4,98.84,97.21,98.67,1523535,97.4,98.84,97.21,98.67,1523535,0.0,1.0
2024-12-06,98.06,99.22,97.785,98.08,1467702,98.06,99.22,97.785,98.08,1467702,0.0,1.0
2024-12-09,99.12,100.32,97.68,97.75,1344970,99.12,100.32,97.68,97.75,1344970,0.0,1.0
2024-12-10,98.78,99.6,97.76,99.12,1272852,98.78,99.6,97.76,99.12,1272852,0.0,1.0
2024-12-11,100.02,100.145,98.5345,99.29,1371876,100.02,100.145,98.5345,99.29,1371876,0.0,1.0
2024-12-12,100.0,100.39,99.005,99.19,1269983,100.0,100.39,99.005,99.19,1269983,0.0,1.0
2024-12-13,99.24,100.25,98.8101,99.72,1564643,99.24,100.25,98.8101,99.72,1564643,0.0,1.0
2024-12-16,97.3,99.83,97.2,98.41,1525910,97.3,99.83,97.2,98.41,1525910,0.0,1.0
2024-12-17,97.36,98.53,97.02,97.06,1552635,97.36,98.53,97.02,97.06,1552635,0.0,1.0
2024-12-18,94.12,97.8,93.969,97.75,1973210,94.12,97.8,93.969,97.75,1973210,0.0,1.0
2024-12-19,94.58,95.78,94.26,94.72,1518925,94.58,95.78,94.26,94.72,1518925,0.0,1.0
2024-12-20,95.89,96.32,93.93,94.25,3036081,95.89,96.32,93.93,94.25,3036081,0.0,1.0
2024-12-23,96.6,96.71,95.4,95.73,1365656,96.6,96.71,95.4,95.73,1365656,0.0,1.0
2024-12-24,96.91,97.17,96.05,96.13,541735,96.91,97.17,96.05,96.13,541735,0.0,1.0
2024-12-26,97.96,98.11,96.5,96.72,946913,97.96,98.11,96.5,96.72,946913,0.0,1.0
2024-12-27,96.97,97.68,96.13,97.51,724927,96.97,97.68,96.13,97.51,724927,0.0,1.0
2024-12-30,95.56,96.44,95.22,96.24,1087688,95.56,96.44,95.22,96.24,1087688,0.0,1.0
2024-12-31,95.65,96.65,95.41,95.81,932145,95.65,96.65,95.41,95.81,932145,0.0,1.0
2025-01-02,95.42,97.23,95.06,96.67,1010130,95.42,97.23,95.06,96.67,1010130,0.0,1.0
2025-01-03,93.56,96.0,91.8187,96.0,2324625,93.56,96.0,91.8187,96.0,2324625,0.0,1.0
2025-01-06,93.39,95.1,93.11,93.98,1519919,93.39,95.1,93.11,93.98,1519919,0.0,1.0
2025-01-07,92.54,94.92,92.27,93.42,1298451,92.54,94.92,92.27,93.42,1298451,0.0,1.0
2025-01-08,93.36,94.29,91.5,92.31,1792333,93.36,94.29,91.5,92.31,1792333,0.0,1.0
2025-01-10,88.93,92.64,88.82,92.35,2434328,88.93,92.64,88.82,92.35,2434328,0.0,1.0
2025-01-13,89.61,90.155,88.5,88.95,1530003,89.61,90.155,88.5,88.95,1530003,0.0,1.0
2025-01-14,90.58,91.41,89.661,89.88,1188946,90.58,91.41,89.661,89.88,1188946,0.0,1.0
2025-01-15,90.52,91.92,90.06,91.57,1095426,90.52,91.92,90.06,91.57,1095426,0.0,1.0
2025-01-16,90.5,90.96,89.5501,90.02,1142582,90.5,90.96,89.5501,90.02,1142582,0.0,1.0
2025-01-17,91.01,92.545,90.955,91.72,2346457,91.01,92.545,90.955,91.72,2346457,0.0,1.0
2025-01-21,94.71,94.97,91.86,92.0,2960648,94.71,94.97,91.86,92.0,2960648,0.0,1.0
2025-01-22,95.11,95.13,93.295,94.85,1370021,95.11,95.13,93.295,94.85,1370021,0.0,1.0
2025-01-23,95.89,96.05,93.48,95.2,1358028,95.89,96.05,93.48,95.2,1358028,0.0,1.0
2025-01-24,97.7,97.77,95.8659,96.14,1805752,97.7,97.77,95.8659,96.14,1805752,0.0,1.0
2025-01-27,99.67,100.15,96.9,97.0,2483680,99.67,100.15,96.9,97.0,2483680,0.0,1.0
2025-01-28,100.54,100.77,98.895,99.95,1869733,100.54,100.77,98.895,99.95,1869733,0.0,1.0
2025-01-29,100.41,101.0,99.58,100.6,1366470,100.41,101.0,99.58,100.6,1366470,0.0,1.0
2025-01-30,101.48,101.87,100.51,101.04,1806651,101.48,101.87,100.51,101.04,1806651,0.0,1.0
2025-01-31,99.9,102.37,99.74,101.95,1526484,99.9,102.37,99.74,101.95,1526484,0.0,1.0
2025-02-03,98.0,98.7,96.76,98.4,1796747,98.0,98.7,96.76,98.4,1796747,0.0,1.0
2025-02-04,99.87,99.97,97.68,97.68,1458383,99.87,99.97,97.68,97.68,1458383,0.0,1.0
2025-02-05,100.89,101.019,99.01,99.97,1274938,100.89,101.019,99.01,99.97,1274938,0.0,1.0
2025-02-06,99.61,101.83,99.49,100.95,1454857,99.61,101.83,99.49,100.95,1454857,0.0,1.0
2025-02-07,99.64,100.11,98.56,99.73,1484461,99.64,100.11,98.56,99.73,1484461,0.0,1.0
2025-02-10,102.1,103.75,99.96,100.37,3112163,102.1,103.75,99.96,100.37,3112163,0.0,1.0
2025-02-11,101.38,101.72,100.56,101.34,1618967,101.38,101.72,100.56,101.34,1618967,0.0,1.0
2025-02-12,101.06,101.385,99.855,100.69,1336754,101.06,101.385,99.855,100.69,1336754,0.0,1.0
2025-02-13,99.66,100.75,98.97,100.58,1964243,99.66,100.75,98.97,100.58,1964243,0.0,1.0
2025-02-14,100.01,101.62,99.7025,100.06,1466571,100.01,101.62,99.7025,100.06,1466571,0.0,1.0
2025-02-18,99.32,100.295,98.51,100.01,1734311,99.32,100.295,98.51,100.01,1734311,0.0,1.0
2025-02-19,100.26,100.32,97.44,98.95,2223659,100.26,100.32,97.44,98.95,2223659,0.0,1.0
2025-02-20,98.03,100.655,97.22,100.34,3071611,98.03,100.655,97.22,100.34,3071611,0.0,1.0
2025-02-21,76.73,89.89,76.5,89.0,20732287,76.73,89.89,76.5,89.0,20732287,0.0,1.0
2025-02-24,77.65,79.7,75.5,77.9,7013669,77.65,79.7,75.5,77.9,7013669,0.0,1.0
2025-02-25,78.05,78.79,76.595,77.5,4083819,78.05,78.79,76.595,77.5,4083819,0.0,1.0
2025-02-26,79.58,79.94,77.64,78.12,3713166,79.58,79.94,77.64,78.12,3713166,0.0,1.0
2025-02-27,77.87,80.08,77.815,79.6,3709004,77.87,80.08,77.815,79.6,3709004,0.0,1.0
2025-02-28,80.68,81.655,79.125,79.68,5814952,80.68,81.655,79.125,79.68,5814952,0.0,1.0
2025-03-03,81.0,83.11,80.425,81.29,3951093,81.0,83.11,80.425,81.29,3951093,0.0,1.0
2025-03-04,82.18,82.73,79.9,80.55,3101561,82.18,82.73,79.9,80.55,3101561,0.0,1.0
2025-03-05,82.82,82.975,81.13,81.73,2425076,82.82,82.975,81.13,81.73,2425076,0.0,1.0
2025-03-06,82.81,83.45,81.7325,81.86,2233168,82.81,83.45,81.7325,81.86,2233168,0.0,1.0
2025-03-07,87.52,88.01,82.13,82.34,4499972,87.52,88.01,82.13,82.34,4499972,0.0,1.0
2025-03-10,84.15,87.38,83.81,86.48,3873008,84.15,87.38,83.81,86.48,3873008,0.0,1.0
2025-03-11,80.65,84.16,80.55,83.83,4424421,80.65,84.16,80.55,83.83,4424421,0.0,1.0
2025-03-12,79.66,81.71,79.32,81.335,4647959,79.66,81.71,79.32,81.335,4647959,0.0,1.0
2025-03-13,78.66,80.53,78.6,79.2126,2447205,78.66,80.53,78.6,79.2126,2447205,0.0,1.0
2025-03-14,80.73,81.51,79.2763,79.75,2371295,80.73,81.51,79.2763,79.75,2371295,0.0,1.0
2025-03-17,82.79,83.69,80.38,80.52,2590557,82.79,83.69,80.38,80.52,2590557,0.0,1.0
2025-03-18,82.06,83.38,81.71,83.37,1668749,82.06,83.38,81.71,83.37,1668749,0.0,1.0
2025-03-19,82.41,83.069,81.44,82.46,1701450,82.41,83.069,81.44,82.46,1701450,0.0,1.0
2025-03-20,81.55,82.58,81.35,81.76,1862719,81.55,82.58,81.35,81.76,1862719,0.0,1.0
2025-03-21,81.04,81.42,80.25,80.87,3875424,81.04,81.42,80.25,80.87,3875424,0.0,1.0
2025-03-24,82.77,83.02,81.735,82.35,1800551,82.77,83.02,81.735,82.35,1800551,0.0,1.0
2025-03-25,81.85,83.28,81.58,82.96,2086485,81.85,83.28,81.58,82.96,2086485,0.0,1.0
2025-03-26,81.47,82.22,80.79,81.9,1259656,81.47,82.22,80.79,81.9,1259656,0.0,1.0
2025-03-27,81.56,82.0,80.25,81.13,1192080,81.56,82.0,80.25,81.13,1192080,0.0,1.0
2025-03-28,80.05,81.2,79.33,80.95,1683243,80.05,81.2,79.33,80.95,1683243,0.0,1.0
2025-03-31,80.5,80.97,78.36,79.39,1691482,80.5,80.97,78.36,79.39,1691482,0.0,1.0
2025-04-01,80.6,81.0,79.335,80.22,1614893,80.6,81.0,79.335,80.22,1614893,0.0,1.0
2025-04-02,81.63,81.99,79.17,79.48,930003,81.63,81.99,79.17,79.48,930003,0.0,1.0
2025-04-03,78.78,80.88,78.56,79.51,1665624,78.78,80.88,78.56,79.51,1665624,0.0,1.0
2025-04-04,73.69,77.225,73.415,77.05,2611460,73.69,77.225,73.415,77.05,2611460,0.0,1.0
2025-04-07,70.93,74.7999,69.5,72.64,3467881,70.93,74.7999,69.5,72.64,3467881,0.0,1.0
2025-04-08,68.21,73.845,67.63,73.77,3655039,68.21,73.845,67.63,73.77,3655039,0.0,1.0
2025-04-09,76.35,76.8,67.51,67.6,3895117,76.35,76.8,67.51,67.6,3895117,0.0,1.0
2025-04-10,72.56,74.95,70.75,74.32,2041047,72.56,74.95,70.75,74.32,2041047,0.0,1.0
2025-04-11,74.05,74.51,71.81,72.72,2515492,74.05,74.51,71.81,72.72,2515492,0.0,1.0
2025-04-14,74.15,75.15,73.39,74.67,1251420,74.15,75.15,73.39,74.67,1251420,0.0,1.0
2025-04-15,74.51,74.835,73.85,74.17,936942,74.51,74.835,73.85,74.17,936942,0.0,1.0
2025-04-16,73.81,75.575,73.25,73.84,1459993,73.81,75.575,73.25,73.84,1459993,0.0,1.0
2025-04-17,73.46,74.3,73.2,74.0,1613376,73.46,74.3,73.2,74.0,1613376,0.0,1.0
2025-04-21,71.92,73.005,71.28,72.77,1067923,71.92,73.005,71.28,72.77,1067923,0.0,1.0
2025-04-22,73.67,74.02,72.3856,73.48,1583394,73.67,74.02,72.3856,73.48,1583394,0.0,1.0
2025-04-23,75.87,76.995,75.02,75.89,2080043,75.87,76.995,75.02,75.89,2080043,0.0,1.0
2025-04-24,79.2,79.57,75.55,75.87,2048243,79.2,79.57,75.55,75.87,2048243,0.0,1.0
2025-04-25,79.79,80.38,78.76,79.2,1307215,79.79,80.38,78.76,79.2,1307215,0.0,1.0
2025-04-28,80.18,81.04,79.3201,79.85,1354992,80.18,81.04,79.3201,79.85,1354992,0.0,1.0
2025-04-29,80.98,81.465,79.5325,80.06,1267094,80.98,81.465,79.5325,80.06,1267094,0.0,1.0
2025-04-30,80.58,80.8,78.955,79.61,1065904,80.58,80.8,78.955,79.61,1065904,0.0,1.0
2025-05-01,81.11,81.93,80.335,81.3,1159921,81.11,81.93,80.335,81.3,1159921,0.0,1.0
2025-05-02,82.54,83.04,81.64,82.21,1340815,82.54,83.04,81.64,82.21,1340815,0.0,1.0
2025-05-05,83.1,84.0455,81.9135,82.17,1576361,83.1,84.0455,81.9135,82.17,1576361,0.0,1.0
2025-05-06,82.87,83.56,82.15,82.54,1279374,82.87,83.56,82.15,82.54,1279374,0.0,1.0
2025-05-07,82.86,83.44,82.1706,82.84,2224089,82.86,83.44,82.1706,82.84,2224089,0.0,1.0
2025-05-08,85.44,86.15,83.355,83.7,3833891,85.44,86.15,83.355,83.7,3833891,0.0,1.0
2025-05-09,76.25,83.89,76.2,83.0,5837365,76.25,83.89,76.2,83.0,5837365,0.0,1.0
2025-05-12,78.79,79.7,77.615,79.01,3567317,78.79,79.7,77.615,79.01,3567317,0.0,1.0
2025-05-13,78.94,79.5,78.11,79.3,2065847,78.94,79.5,78.11,79.3,2065847,0.0,1.0
2025-05-14,77.51,79.11,77.251,77.74,3560855,77.51,79.11,77.251,77.74,3560855,0.0,1.0
2025-05-15,76.51,77.39,74.85,77.39,16398074,76.51,77.39,74.85,77.39,16398074,0.0,1.0
2025-05-16,78.03,78.05,76.23,76.95,3469649,78.03,78.05,76.23,76.95,3469649,0.0,1.0
2025-05-19,77.87,78.2,76.41,76.8,2836042,77.87,78.2,76.41,76.8,2836042,0.0,1.0
2025-05-20,77.49,78.9,77.21,77.72,2599083,77.49,78.9,77.21,77.72,2599083,0.0,1.0
2025-05-21,76.42,77.79,76.2004,76.53,1704165,76.42,77.79,76.2004,76.53,1704165,0.0,1.0
2025-05-22,77.08,78.06,76.24,76.38,3165708,77.08,78.06,76.24,76.38,3165708,0.0,1.0
2025-05-23,75.84,76.705,75.7501,76.1,1946743,75.84,76.705,75.7501,76.1,1946743,0.0,1.0
2025-05-27,77.89,78.04,76.01,77.0,1845236,77.89,78.04,76.01,77.0,1845236,0.0,1.0
2025-05-28,76.42,77.75,76.25,77.75,1206549,76.42,77.75,76.25,77.75,1206549,0.0,1.0
2025-05-29,76.09,77.0,75.5,76.86,1788451,76.09,77.0,75.5,76.86,1788451,0.0,1.0
2025-05-30,75.93,76.21,74.75,75.78,3105155,75.93,76.21,74.75,75.78,3105155,0.0,1.0
2025-06-02,76.17,76.3499,74.69,75.56,1262838,76.17,76.3499,74.69,75.56,1262838,0.0,1.0
2025-06-03,77.09,77.1,75.17,75.91,2046431,77.09,77.1,75.17,75.91,2046431,0.0,1.0
2025-06-04,76.6,77.86,76.55,77.03,1779445,76.6,77.86,76.55,77.03,1779445,0.0,1.0
2025-06-05,76.14,77.14,75.8,76.9,2584870,76.14,77.14,75.8,76.9,2584870,0.0,1.0
2025-06-06,77.03,77.11,76.01,76.18,1601454,77.03,77.11,76.01,76.18,1601454,0.0,1.0
2025-06-09,78.08,78.7,77.28,77.51,2106761,78.08,78.7,77.28,77.51,2106761,0.0,1.0
2025-06-10,78.27,78.85,77.925,78.22,1268963,78.27,78.85,77.925,78.22,1268963,0.0,1.0
2025-06-11,78.19,79.66,77.94,78.5,3617830,78.19,79.66,77.94,78.5,3617830,0.0,1.0
2025-06-12,78.51,79.57,77.88,77.97,2179778,78.51,79.57,77.88,77.97,2179778,0.0,1.0
2025-06-13,77.03,78.33,76.86,77.67,1859078,77.03,78.33,76.86,77.67,1859078,0.0,1.0
2025-06-16,79.99,80.03,77.175,77.52,3894763,79.99,80.03,77.175,77.52,3894763,0.0,1.0
2025-06-17,78.68,79.72,78.435,79.52,3440807,78.68,79.72,78.435,79.52,3440807,0.0,1.0
2025-06-18,78.7,79.29,77.93,78.76,2998319,78.7,79.29,77.93,78.76,2998319,0.0,1.0
2025-06-20,78.38,79.31,77.62,78.7,4791354,78.38,79.31,77.62,78.7,4791354,0.0,1.0
2025-06-23,79.28,79.38,77.2,78.05,3152926,79.28,79.38,77.2,78.05,3152926,0.0,1.0
2025-06-24,80.06,80.29,78.72,79.6,3717078,80.06,80.29,78.72,79.6,3717078,0.0,1.0
2025-06-25,79.53,80.38,79.21,80.03,1636755,79.53,80.38,79.21,80.03,1636755,0.0,1.0
2025-06-26,79.6,80.25,79.15,80.0,2158167,79.6,80.25,79.15,80.0,2158167,0.0,1.0
2025-06-27,79.6,80.27,78.77,79.73,2610140,79.6,80.27,78.77,79.73,2610140,0.0,1.0
2025-06-30,79.76,80.28,79.19,80.0,1947203,79.76,80.28,79.19,80.0,1947203,0.0,1.0
2025-07-01,79.61,80.92,79.23,79.7,1343709,79.61,80.92,79.23,79.7,1343709,0.0,1.0
2025-07-02,79.46,79.89,78.8142,79.56,1247720,79.46,79.89,78.8142,79.56,1247720,0.0,1.0
2025-07-03,79.48,80.54,79.075,80.33,1159299,79.48,80.54,79.075,80.33,1159299,0.0,1.0
2025-07-07,79.06,79.825,78.585,78.93,1649125,79.06,79.825,78.585,78.93,1649125,0.0,1.0
2025-07-08,80.64,81.45,79.189,79.61,1613406,80.64,81.45,79.189,79.61,1613406,0.0,1.0
2025-07-09,80.63,81.04,79.72,80.89,961662,80.63,81.04,79.72,80.89,961662,0.0,1.0
2025-07-10,79.44,80.61,79.23,80.59,1144647,79.44,80.61,79.23,80.59,1144647,0.0,1.0
2025-07-11,77.38,79.18,77.36,78.8,1254313,77.38,79.18,77.36,78.8,1254313,0.0,1.0
2025-07-14,77.41,78.06,76.88,77.35,1249755,77.41,78.06,76.88,77.35,1249755,0.0,1.0
2025-07-15,76.8,77.94,76.72,77.74,976132,76.8,77.94,76.72,77.74,976132,0.0,1.0
2025-07-16,77.04,77.6,75.75,77.07,994123,77.04,77.6,75.75,77.07,994123,0.0,1.0
2025-07-17,77.93,78.04,76.66,77.35,1202042,77.93,78.04,76.66,77.35,1202042,0.0,1.0
2025-07-18,78.69,78.81,77.65,78.41,1464106,78.69,78.81,77.65,78.41,1464106,0.0,1.0
2025-07-21,78.71,79.91,78.64,79.13,1175342,78.71,79.91,78.64,79.13,1175342,0.0,1.0
2025-07-22,80.4,80.54,78.5,78.97,1104722,80.4,80.54,78.5,78.97,1104722,0.0,1.0
2025-07-23,80.68,81.13,79.71,79.71,1348891,80.68,81.13,79.71,79.71,1348891,0.0,1.0
2025-07-24,80.71,81.3,80.09,80.24,1026044,80.71,81.3,80.09,80.24,1026044,0.0,1.0
2025-07-25,80.75,81.25,80.3,80.8,2285093,80.75,81.25,80.3,80.8,2285093,0.0,1.0
2025-07-28,79.71,80.935,79.44,80.82,1145490,79.71,80.935,79.44,80.82,1145490,0.0,1.0
2025-07-29,79.49,80.41,78.935,79.72,1315411,79.49,80.41,78.935,79.72,1315411,0.0,1.0
2025-07-30,78.06,79.52,77.81,79.49,1933675,78.06,79.52,77.81,79.49,1933675,0.0,1.0
2025-07-31,76.31,78.64,76.09,78.51,1727676,76.31,78.64,76.09,78.51,1727676,0.0,1.0
2025-08-01,74.38,76.5,73.76,76.06,2534197,74.38,76.5,73.76,76.06,2534197,0.0,1.0
2025-08-04,75.5,75.85,74.625,74.75,1681064,75.5,75.85,74.625,74.75,1681064,0.0,1.0
2025-08-05,73.65,75.23,73.44,74.94,2546024,73.65,75.23,73.44,74.94,2546024,0.0,1.0
2025-08-06,74.48,74.715,73.44,74.13,2175963,74.48,74.715,73.44,74.13,2175963,0.0,1.0
2025-08-07,74.76,75.73,72.75,75.46,4030559,74.76,75.73,72.75,75.46,4030559,0.0,1.0
2025-08-08,70.53,76.65,69.78,75.62,5403878,70.53,76.65,69.78,75.62,5403878,0.0,1.0
2025-08-11,70.61,72.98,70.42,70.96,3141764,70.61,72.98,70.42,70.96,3141764,0.0,1.0
2025-08-12,71.97,72.0,70.42,70.64,2879216,71.97,72.0,70.42,70.64,2879216,0.0,1.0
2025-08-13,75.44,75.55,72.1658,72.5,3572317,75.44,75.55,72.1658,72.5,3572317,0.0,1.0
2025-08-14,74.27,74.98,74.01,74.41,1644082,74.27,74.98,74.01,74.41,1644082,0.0,1.0
2025-08-15,74.42,75.14,74.1,74.69,2011515,74.42,75.14,74.1,74.69,2011515,0.0,1.0
2025-08-18,75.28,75.29,73.99,74.46,1751145,75.28,75.29,73.99,74.46,1751145,0.0,1.0
2025-08-19,76.49,76.65,75.0,75.19,1832399,76.49,76.65,75.0,75.19,1832399,0.0,1.0
2025-08-20,76.06,76.63,75.46,76.37,1355166,76.06,76.63,75.46,76.37,1355166,0.0,1.0
2025-08-21,76.32,76.46,74.86,75.51,1533303,76.32,76.46,74.86,75.51,1533303,0.0,1.0
2025-08-22,77.64,78.54,75.95,76.61,1719210,77.64,78.54,75.95,76.61,1719210,0.0,1.0
2025-08-25,76.52,77.58,76.17,77.41,1975949,76.52,77.58,76.17,77.41,1975949,0.0,1.0
2025-08-26,76.94,77.2,76.245,76.58,2365468,76.94,77.2,76.245,76.58,2365468,0.0,1.0
2025-08-27,78.27,78.39,77.06,77.12,1081265,78.27,78.39,77.06,77.12,1081265,0.0,1.0
2025-08-28,78.39,78.71,77.71,78.5,1292558,78.39,78.71,77.71,78.5,1292558,0.0,1.0
2025-08-29,79.13,79.27,78.35,78.38,1176468,79.13,79.27,78.35,78.38,1176468,0.0,1.0
2025-09-02,76.98,78.41,76.32,78.17,1712973,76.98,78.41,76.32,78.17,1712973,0.0,1.0
2025-09-03,77.56,77.795,76.42,76.98,1494425,77.56,77.795,76.42,76.98,1494425,0.0,1.0
2025-09-04,77.19,77.58,76.095,77.57,2696291,77.19,77.58,76.095,77.57,2696291,0.0,1.0
2025-09-05,78.56,79.21,77.2964,77.35,1786681,78.56,79.21,77.2964,77.35,1786681,0.0,1.0
2025-09-08,78.88,79.43,77.505,78.77,1928611,78.88,79.43,77.505,78.77,1928611,0.0,1.0
2025-09-09,78.16,78.8852,77.85,78.71,1550861,78.16,78.8852,77.85,78.71,1550861,0.0,1.0
2025-09-10,76.75,79.16,76.505,78.13,1741435,76.75,79.16,76.505,78.13,1741435,0.0,1.0
2025-09-11,79.2,79.41,76.86,77.01,1641698,79.2,79.41,76.86,77.01,1641698,0.0,1.0
2025-09-12,76.84,79.07,76.645,79.04,1518740,76.84,79.07,76.645,79.04,1518740,0.0,1.0
2025-09-15,76.46,77.95,75.59,76.87,1604049,76.46,77.95,75.59,76.87,1604049,0.0,1.0
2025-09-16,76.38,76.9,75.675,76.57,1188701,76.38,76.9,75.675,76.57,1188701,0.0,1.0
2025-09-17,75.84,77.2189,74.89,76.57,1941065,75.84,77.2189,74.89,76.57,1941065,0.0,1.0
2025-09-18,77.09,77.3,75.94,76.03,1553992,77.09,77.3,75.94,76.03,1553992,0.0,1.0
2025-09-19,76.28,77.62,76.02,77.62,7140509,76.28,77.62,76.02,77.62,7140509,0.0,1.0
2025-09-22,76.68,76.98,76.01,76.98,1350492,76.68,76.98,76.01,76.98,1350492,0.0,1.0
2025-09-23,75.27,76.75,75.05,76.7,1660515,75.27,76.75,75.05,76.7,1660515,0.0,1.0
2025-09-24,76.23,76.28,74.95,75.41,1463989,76.23,76.28,74.95,75.41,1463989,0.0,1.0
2025-09-25,75.38,76.0,74.93,75.89,1243725,75.38,76.0,74.93,75.89,1243725,0.0,1.0
2025-09-26,76.05,76.12,75.195,75.38,1610201,76.05,76.12,75.195,75.38,1610201,0.0,1.0
2025-09-29,76.23,76.85,75.77,76.46,1164154,76.23,76.85,75.77,76.46,1164154,0.0,1.0
2025-09-30,75.76,76.38,74.72,76.12,1633327,75.76,76.38,74.72,76.12,1633327,0.0,1.0
2025-10-01,75.84,76.12,74.56,75.56,1480305,75.84,76.12,74.56,75.56,1480305,0.0,1.0
2025-10-02,78.01,78.16,75.6,76.17,1634683,78.01,78.16,75.6,76.17,1634683,0.0,1.0
2025-10-03,77.56,79.0,77.43,78.01,1314086,77.56,79.0,77.43,78.01,1314086,0.0,1.0
2025-10-06,78.44,78.56,77.07,78.0,1264206,78.44,78.56,77.07,78.0,1264206,0.0,1.0
2025-10-07,76.6,78.92,76.41,78.62,1299754,76.6,78.92,76.41,78.62,1299754,0.0,1.0
2025-10-08,76.72,77.6194,76.54,76.8,1081766,76.72,77.6194,76.54,76.8,1081766,0.0,1.0
2025-10-09,75.5,77.0297,75.21,77.0,1423884,75.5,77.0297,75.21,77.0,1423884,0.0,1.0
2025-10-10,73.24,76.28,73.14,75.7,1684299,73.24,76.28,73.14,75.7,1684299,0.0,1.0
2025-10-13,73.8,74.52,73.23,74.13,1788833,73.8,74.52,73.23,74.13,1788833,0.0,1.0
2025-10-14,74.09,74.36,72.46,72.77,1424043,74.09,74.36,72.46,72.77,1424043,0.0,1.0
2025-10-15,73.67,74.535,73.149,74.33,1333266,73.67,74.535,73.149,74.33,1333266,0.0,1.0
2025-10-16,72.96,74.7,72.39,74.2,1473944,72.96,74.7,72.39,74.2,1473944,0.0,1.0
2025-10-17,72.86,73.415,72.28,72.72,2745857,72.86,73.415,72.28,72.72,2745857,0.0,1.0
2025-10-20,74.25,74.32,72.95,72.95,1392465,74.25,74.32,72.95,72.95,1392465,0.0,1.0
2025-10-21,76.13,76.52,74.0547,74.25,1555865,76.13,76.52,74.0547,74.25,1555865,0.0,1.0
2025-10-22,74.71,76.405,74.3,75.62,1410899,74.71,76.405,74.3,75.62,1410899,0.0,1.0
2025-10-23,74.61,74.9999,74.2,74.79,1020579,74.61,74.9999,74.2,74.79,1020579,0.0,1.0
2025-10-24,75.05,75.82,74.76,75.3,1566741,75.05,75.82,74.76,75.3,1566741,0.0,1.0
2025-10-27,75.49,76.08,75.3,75.5,1246324,75.49,76.08,75.3,75.5,1246324,0.0,1.0
2025-10-28,75.75,76.155,74.91,75.4,1999202,75.75,76.155,74.91,75.4,1999202,0.0,1.0
2025-10-29,73.01,75.965,72.92,75.96,1755229,73.01,75.965,72.92,75.96,1755229,0.0,1.0
2025-10-30,73.93,75.2,72.76,72.86,1625652,73.93,75.2,72.76,72.86,1625652,0.0,1.0
2025-10-31,75.1,75.49,73.68,73.82,1624160,75.1,75.49,73.68,73.82,1624160,0.0,1.0
2025-11-03,74.53,75.35,73.805,75.21,2148697,74.53,75.35,73.805,75.21,2148697,0.0,1.0
2025-11-04,71.97,74.13,70.82,73.95,2626519,71.97,74.13,70.82,73.95,2626519,0.0,1.0
2025-11-05,72.98,73.55,71.67,72.63,3118506,72.98,73.55,71.67,72.63,3118506,0.0,1.0
2025-11-06,73.0,73.88,71.93,73.76,3349389,73.0,73.88,71.93,73.76,3349389,0.0,1.0
2025-11-07,83.74,86.23,76.75,78.9,9629176,83.74,86.23,76.75,78.9,9629176,0.0,1.0
2025-11-10,87.12,88.465,83.0,83.81,5974684,87.12,88.465,83.0,83.81,5974684,0.0,1.0
2025-11-11,90.61,92.0,86.31,86.96,5596445,90.61,92.0,86.31,86.96,5596445,0.0,1.0
2025-11-12,90.1,91.76,89.38,90.62,3793434,90.1,91.76,89.38,90.62,3793434,0.0,1.0
2025-11-13,88.67,91.8545,88.2,89.97,3597241,88.67,91.8545,88.2,89.97,3597241,0.0,1.0
2025-11-14,87.17,88.75,87.01,87.42,3715694,87.17,88.75,87.01,87.42,3715694,0.0,1.0
2025-11-17,87.62,88.88,86.86,87.75,3936803,87.62,88.88,86.86,87.75,3936803,0.0,1.0
2025-11-18,87.74,88.7599,86.0,87.3,3681740,87.74,88.7599,86.0,87.3,3681740,0.0,1.0
2025-11-19,86.52,88.145,86.1978,87.63,3994096,86.52,88.145,86.1978,87.63,3994096,0.0,1.0
2025-11-20,87.38,89.14,86.75,87.65,3366913,87.38,89.14,86.75,87.65,3366913,0.0,1.0
2025-11-21,89.01,90.24,87.25,87.83,3663132,89.01,90.24,87.25,87.83,3663132,0.0,1.0
2025-11-24,88.34,89.95,87.37,88.64,19566694,88.34,89.95,87.37,88.64,19566694,0.0,1.0
2025-11-25,90.71,91.005,87.33,88.495,3622342,90.71,91.005,87.33,88.495,3622342,0.0,1.0
2025-11-26,89.45,90.76,89.37,90.61,2917908,89.45,90.76,89.37,90.61,2917908,0.0,1.0