date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-06-10,18.3501,19.0101,18.0999,18.9999,11699200,6.1167,6.3367,6.0333,6.3333,35097600,0.0,1.0
2004-06-14,18.2001,18.3801,18.1599,18.2499,771200,6.0667,6.1267,6.0533,6.0833,2313600,0.0,1.0
2004-06-15,18.75,18.75,18.21,18.21,833200,6.25,6.25,6.07,6.07,2499600,0.0,1.0
2004-06-16,18.9999,19.1001,18.75,18.75,936700,6.3333,6.3667,6.25,6.25,2810100,0.0,1.0
2004-06-17,19.05,19.1001,18.8001,19.0599,463400,6.35,6.3667,6.2667,6.3533,1390200,0.0,1.0
2004-06-18,19.0299,19.1901,18.9999,19.05,236100,6.3433,6.3967,6.3333,6.35,708300,0.0,1.0
2004-06-21,19.0899,19.1001,18.9,18.99,169500,6.3633,6.3667,6.3,6.33,508500,0.0,1.0
2004-06-22,19.0599,19.0899,18.9,18.99,375300,6.3533,6.3633,6.3,6.33,1125900,0.0,1.0
2004-06-23,18.8901,18.8901,18.4701,18.8499,344500,6.2967,6.2967,6.1567,6.2833,1033500,0.0,1.0
2004-06-24,18.9999,19.05,18.75,18.8001,285900,6.3333,6.35,6.25,6.2667,857700,0.0,1.0
2004-06-25,18.9999,19.05,18.75,18.9999,269700,6.3333,6.35,6.25,6.3333,809100,0.0,1.0
2004-06-28,18.9999,19.0701,18.6501,18.75,394800,6.3333,6.3567,6.2167,6.25,1184400,0.0,1.0
2004-06-29,19.1001,19.1001,18.9999,18.9999,202900,6.3667,6.3667,6.3333,6.3333,608700,0.0,1.0
2004-06-30,19.1001,19.2,19.0401,19.05,184200,6.3667,6.4,6.3467,6.35,552600,0.0,1.0
2004-07-01,19.1001,19.1499,18.9999,19.05,126700,6.3667,6.3833,6.3333,6.35,380100,0.0,1.0
2004-07-02,19.1499,19.1499,18.8001,19.05,82200,6.3833,6.3833,6.2667,6.35,246600,0.0,1.0
2004-07-06,19.0899,19.1001,18.9999,19.0599,45700,6.3633,6.3667,6.3333,6.3533,137100,0.0,1.0
2004-07-07,19.05,19.05,18.9999,19.02,60400,6.35,6.35,6.3333,6.34,181200,0.0,1.0
2004-07-08,19.05,19.0899,19.0101,19.0899,63500,6.35,6.3633,6.3367,6.3633,190500,0.0,1.0
2004-07-09,18.9999,19.0701,18.9999,19.05,75500,6.3333,6.3567,6.3333,6.35,226500,0.0,1.0
2004-07-12,18.9099,19.05,18.9099,18.9999,58900,6.3033,6.35,6.3033,6.3333,176700,0.0,1.0
2004-07-13,19.0599,19.0599,18.78,18.8499,192700,6.3533,6.3533,6.26,6.2833,578100,0.0,1.0
2004-07-14,19.1001,19.1199,18.9699,19.02,101200,6.3667,6.3733,6.3233,6.34,303600,0.0,1.0
2004-07-15,19.05,19.05,18.9099,19.0299,104300,6.35,6.35,6.3033,6.3433,312900,0.0,1.0
2004-07-16,18.9,19.08,18.9,19.0299,89600,6.3,6.36,6.3,6.3433,268800,0.0,1.0
2004-07-19,18.9999,18.9999,18.8799,18.9,70900,6.3333,6.3333,6.2933,6.3,212700,0.0,1.0
2004-07-20,18.9999,19.0401,18.87,18.9801,168400,6.3333,6.3467,6.29,6.3267,505200,0.0,1.0
2004-07-21,19.0101,19.05,18.9699,18.9801,55000,6.3367,6.35,6.3233,6.3267,165000,0.0,1.0
2004-07-22,19.2201,19.2201,18.9699,18.9999,77000,6.4067,6.4067,6.3233,6.3333,231000,0.0,1.0
2004-07-23,18.9,18.9,18.4899,18.75,518600,6.3,6.3,6.1633,6.25,1555800,0.0,1.0
2004-07-26,18.78,18.78,18.6399,18.6501,140300,6.26,6.26,6.2133,6.2167,420900,0.0,1.0
2004-07-27,18.78,18.84,18.7701,18.7701,37900,6.26,6.28,6.2567,6.2567,113700,0.0,1.0
2004-07-28,18.8601,18.9099,18.6999,18.7599,43700,6.2867,6.3033,6.2333,6.2533,131100,0.0,1.0
2004-07-29,18.9,18.9,18.7701,18.7701,30600,6.3,6.3,6.2567,6.2567,91800,0.0,1.0
2004-07-30,18.9399,19.0401,18.8301,18.9,357400,6.3133,6.3467,6.2767,6.3,1072200,0.0,1.0
2004-08-02,19.02,19.0401,18.8499,18.8901,67700,6.34,6.3467,6.2833,6.2967,203100,0.0,1.0
2004-08-03,19.17,19.2201,18.9999,19.02,74300,6.39,6.4067,6.3333,6.34,222900,0.0,1.0
2004-08-04,19.05,19.1001,18.9801,19.05,128800,6.35,6.3667,6.3267,6.35,386400,0.0,1.0
2004-08-05,19.71,20.0001,19.1601,19.5,381700,6.57,6.6667,6.3867,6.5,1145100,0.0,1.0
2004-08-06,19.4199,19.5999,19.2999,19.5999,48300,6.4733,6.5333,6.4333,6.5333,144900,0.0,1.0
2004-08-09,19.08,19.32,19.0701,19.32,156600,6.36,6.44,6.3567,6.44,469800,0.0,1.0
2004-08-10,19.2999,19.44,18.9999,18.9999,109600,6.4333,6.48,6.3333,6.3333,328800,0.0,1.0
2004-08-11,19.2999,19.44,19.2501,19.35,46300,6.4333,6.48,6.4167,6.45,138900,0.0,1.0
2004-08-12,19.2501,19.5,19.2501,19.35,93200,6.4167,6.5,6.4167,6.45,279600,0.0,1.0
2004-08-13,19.2,19.3599,19.1199,19.35,140100,6.4,6.4533,6.3733,6.45,420300,0.0,1.0
2004-08-16,19.1601,19.2501,19.05,19.05,157900,6.3867,6.4167,6.35,6.35,473700,0.0,1.0
2004-08-17,18.8499,19.1901,18.7701,19.1601,247800,6.2833,6.3967,6.2567,6.3867,743400,0.0,1.0
2004-08-18,18.9099,18.9501,18.78,18.9,22700,6.3033,6.3167,6.26,6.3,68100,0.0,1.0
2004-08-19,19.1199,19.2201,18.9099,18.9099,39900,6.3733,6.4067,6.3033,6.3033,119700,0.0,1.0
2004-08-20,19.4001,19.4001,19.14,19.1799,50100,6.4667,6.4667,6.38,6.3933,150300,0.0,1.0
2004-08-23,19.1799,19.3101,19.05,19.2999,221100,6.3933,6.4367,6.35,6.4333,663300,0.0,1.0
2004-08-24,19.2999,19.3299,19.05,19.1901,61800,6.4333,6.4433,6.35,6.3967,185400,0.0,1.0
2004-08-25,19.3401,19.4001,19.1199,19.35,30600,6.4467,6.4667,6.3733,6.45,91800,0.0,1.0
2004-08-26,19.44,19.4901,19.3401,19.4001,62700,6.48,6.4967,6.4467,6.4667,188100,0.0,1.0
2004-08-27,19.3299,19.4901,19.2501,19.44,70600,6.4433,6.4967,6.4167,6.48,211800,0.0,1.0
2004-08-30,19.4199,19.4301,19.2699,19.38,21100,6.4733,6.4767,6.4233,6.46,63300,0.0,1.0
2004-08-31,19.4901,19.5999,19.4001,19.4199,239300,6.4967,6.5333,6.4667,6.4733,717900,0.0,1.0
2004-09-01,19.74,19.8399,19.5999,19.5999,216800,6.58,6.6133,6.5333,6.5333,650400,0.0,1.0
2004-09-02,19.9701,20.0001,19.6401,19.6401,341900,6.6567,6.6667,6.5467,6.5467,1025700,0.0,1.0
2004-09-03,20.6001,20.9001,19.89,20.0001,53700,6.8667,6.9667,6.63,6.6667,161100,0.0,1.0
2004-09-07,20.7399,20.7699,20.5401,20.7,148400,6.9133,6.9233,6.8467,6.9,445200,0.0,1.0
2004-09-08,20.3199,20.5299,20.3001,20.4999,63900,6.7733,6.8433,6.7667,6.8333,191700,0.0,1.0
2004-09-09,21.3999,21.7101,20.5701,20.5701,321000,7.1333,7.2367,6.8567,6.8567,963000,0.0,1.0
2004-09-10,22.3599,22.5999,21.5001,21.5001,320600,7.4533,7.5333,7.1667,7.1667,961800,0.0,1.0
2004-09-13,22.56,22.8999,22.3599,22.8399,284000,7.52,7.6333,7.4533,7.6133,852000,0.0,1.0
2004-09-14,22.77,22.89,22.3299,22.4001,236400,7.59,7.63,7.4433,7.4667,709200,0.0,1.0
2004-09-15,22.4901,22.7499,22.4499,22.68,176900,7.4967,7.5833,7.4833,7.56,530700,0.0,1.0
2004-09-16,22.1901,22.4901,22.05,22.4901,229600,7.3967,7.4967,7.35,7.4967,688800,0.0,1.0
2004-09-17,21.9999,22.1301,21.9,22.1301,188400,7.3333,7.3767,7.3,7.3767,565200,0.0,1.0
2004-09-20,22.4001,22.68,22.1001,22.1001,232200,7.4667,7.56,7.3667,7.3667,696600,0.0,1.0
2004-09-21,22.3599,22.5,22.2699,22.35,190400,7.4533,7.5,7.4233,7.45,571200,0.0,1.0
2004-09-22,22.4499,22.5,22.2801,22.2999,158100,7.4833,7.5,7.4267,7.4333,474300,0.0,1.0
2004-09-23,22.9401,23.1099,22.32,22.4499,324200,7.6467,7.7033,7.44,7.4833,972600,0.0,1.0
2004-09-24,22.5999,22.8,22.3599,22.8,167900,7.5333,7.6,7.4533,7.6,503700,0.0,1.0
2004-09-27,22.6101,22.8,22.41,22.5,321700,7.5367,7.6,7.47,7.5,965100,0.0,1.0
2004-09-28,23.0799,23.1801,22.5801,22.8099,388000,7.6933,7.7267,7.5267,7.6033,1164000,0.0,1.0
2004-09-29,23.64,23.64,23.1,23.1801,540400,7.88,7.88,7.7,7.7267,1621200,0.0,1.0
2004-09-30,23.1,23.6001,23.0001,23.6001,1321400,7.7,7.8667,7.6667,7.8667,3964200,0.0,1.0
2004-10-01,23.5101,23.5599,22.9401,23.1,497100,7.8367,7.8533,7.6467,7.7,1491300,0.0,1.0
2004-10-04,24.42,24.7599,23.9499,24.0,336400,8.14,8.2533,7.9833,8.0,1009200,0.0,1.0
2004-10-05,24.2499,24.8001,24.2499,24.4599,265800,8.0833,8.2667,8.0833,8.1533,797400,0.0,1.0
2004-10-06,24.3099,24.48,24.2499,24.3,127500,8.1033,8.16,8.0833,8.1,382500,0.0,1.0
2004-10-07,24.72,24.9999,24.3999,24.8499,330400,8.24,8.3333,8.1333,8.2833,991200,0.0,1.0
2004-10-08,24.9,25.2,24.7701,24.7701,141700,8.3,8.4,8.2567,8.2567,425100,0.0,1.0
2004-10-11,25.3299,25.4199,24.9501,24.9501,49500,8.4433,8.4733,8.3167,8.3167,148500,0.0,1.0
2004-10-12,24.9999,25.23,24.6999,25.23,209100,8.3333,8.41,8.2333,8.41,627300,0.0,1.0
2004-10-13,24.8001,25.17,24.7299,24.9999,150400,8.2667,8.39,8.2433,8.3333,451200,0.0,1.0
2004-10-14,24.9,24.9999,24.7899,24.8001,64300,8.3,8.3333,8.2633,8.2667,192900,0.0,1.0
2004-10-15,24.12,24.9,24.12,24.8901,173600,8.04,8.3,8.04,8.2967,520800,0.0,1.0
2004-10-18,24.42,24.6099,23.7501,24.0501,112400,8.14,8.2033,7.9167,8.0167,337200,0.0,1.0
2004-10-19,24.45,24.5499,24.2499,24.5001,158200,8.15,8.1833,8.0833,8.1667,474600,0.0,1.0
2004-10-20,25.0899,25.1601,24.2901,24.3999,74500,8.3633,8.3867,8.0967,8.1333,223500,0.0,1.0
2004-10-21,25.3101,25.3899,24.84,25.0701,33700,8.4367,8.4633,8.28,8.3567,101100,0.0,1.0
2004-10-22,25.02,25.74,24.75,25.2501,77300,8.34,8.58,8.25,8.4167,231900,0.0,1.0
2004-10-25,25.1601,25.2699,24.9999,25.0101,56900,8.3867,8.4233,8.3333,8.3367,170700,0.0,1.0
2004-10-26,25.3899,25.3899,24.5901,25.2,124600,8.4633,8.4633,8.1967,8.4,373800,0.0,1.0
2004-10-27,26.1501,26.2101,25.4001,25.4001,136300,8.7167,8.7367,8.4667,8.4667,408900,0.0,1.0
2004-10-28,26.19,26.5899,25.7901,26.1,106700,8.73,8.8633,8.5967,8.7,320100,0.0,1.0
2004-10-29,25.8999,26.0001,25.3701,26.0001,101000,8.6333,8.6667,8.4567,8.6667,303000,0.0,1.0
2004-11-01,25.6899,26.1501,25.4199,26.0001,182100,8.5633,8.7167,8.4733,8.6667,546300,0.0,1.0
2004-11-02,25.8999,26.22,25.65,25.7001,215600,8.6333,8.74,8.55,8.5667,646800,0.0,1.0
2004-11-03,26.3799,26.4501,26.0001,26.0001,101400,8.7933,8.8167,8.6667,8.6667,304200,0.0,1.0
2004-11-04,26.6499,26.9499,26.25,26.4501,134300,8.8833,8.9833,8.75,8.8167,402900,0.0,1.0
2004-11-05,26.7999,27.0,26.6001,26.85,63600,8.9333,9.0,8.8667,8.95,190800,0.0,1.0
2004-11-08,26.88,27.0,26.73,26.8299,64900,8.96,9.0,8.91,8.9433,194700,0.0,1.0
2004-11-09,25.6299,26.9601,25.6299,26.9601,149100,8.5433,8.9867,8.5433,8.9867,447300,0.0,1.0
2004-11-10,26.1,26.2701,25.5399,25.5999,87100,8.7,8.7567,8.5133,8.5333,261300,0.0,1.0
2004-11-11,26.0799,26.1801,25.8501,25.8999,341300,8.6933,8.7267,8.6167,8.6333,1023900,0.0,1.0
2004-11-12,26.4,26.43,26.0001,26.0001,69400,8.8,8.81,8.6667,8.6667,208200,0.0,1.0
2004-11-15,25.5099,25.8999,25.11,25.5999,125100,8.5033,8.6333,8.37,8.5333,375300,0.0,1.0
2004-11-16,25.8501,25.8501,25.26,25.35,107300,8.6167,8.6167,8.42,8.45,321900,0.0,1.0
2004-11-17,25.8501,26.34,25.5801,25.95,74200,8.6167,8.78,8.5267,8.65,222600,0.0,1.0
2004-11-18,25.7601,26.1801,25.7499,25.9599,113300,8.5867,8.7267,8.5833,8.6533,339900,0.0,1.0
2004-11-19,25.7799,25.9899,25.7001,25.7601,62100,8.5933,8.6633,8.5667,8.5867,186300,0.0,1.0
2004-11-22,26.0499,26.0499,25.5699,25.7901,100100,8.6833,8.6833,8.5233,8.5967,300300,0.0,1.0
2004-11-23,25.86,26.3001,25.5,26.0001,172200,8.62,8.7667,8.5,8.6667,516600,0.0,1.0
2004-11-24,26.37,26.4099,25.8501,25.9101,117700,8.79,8.8033,8.6167,8.6367,353100,0.0,1.0
2004-11-26,26.9001,26.9301,26.3001,26.4,8800,8.9667,8.9767,8.7667,8.8,26400,0.0,1.0
2004-11-29,26.82,26.94,25.92,26.9001,115700,8.94,8.98,8.64,8.9667,347100,0.0,1.0
2004-11-30,27.09,27.0999,26.4999,26.82,227100,9.03,9.0333,8.8333,8.94,681300,0.0,1.0
2004-12-01,28.8999,28.9899,26.9499,27.09,190900,9.6333,9.6633,8.9833,9.03,572700,0.0,1.0
2004-12-02,30.1299,30.5901,28.8501,28.8999,537200,10.0433,10.1967,9.6167,9.6333,1611600,0.0,1.0
2004-12-03,30.8001,31.7499,29.6499,30.12,550300,10.2667,10.5833,9.8833,10.04,1650900,0.0,1.0
2004-12-06,30.09,31.5999,30.09,30.81,700200,10.03,10.5333,10.03,10.27,2100600,0.0,1.0
2004-12-07,28.0599,30.6801,27.9999,30.09,1345800,9.3533,10.2267,9.3333,10.03,4037400,0.0,1.0
2004-12-08,29.4,29.4399,27.9999,28.1001,5739000,9.8,9.8133,9.3333,9.3667,17217000,0.0,1.0
2004-12-09,29.8299,30.0,28.8501,29.4,894400,9.9433,10.0,9.6167,9.8,2683200,0.0,1.0
2004-12-10,29.91,29.9799,29.1,29.7999,274400,9.97,9.9933,9.7,9.9333,823200,0.0,1.0
2004-12-13,29.73,29.9499,29.4,29.9499,238200,9.91,9.9833,9.8,9.9833,714600,0.0,1.0
2004-12-14,30.0399,30.2001,29.7,29.7501,434700,10.0133,10.0667,9.9,9.9167,1304100,0.0,1.0
2004-12-15,30.33,30.6501,29.7999,30.1401,567900,10.11,10.2167,9.9333,10.0467,1703700,0.0,1.0
2004-12-16,30.0501,30.33,29.1099,30.33,501700,10.0167,10.11,9.7033,10.11,1505100,0.0,1.0
2004-12-17,29.7999,30.2601,29.4501,29.9799,354700,9.9333,10.0867,9.8167,9.9933,1064100,0.0,1.0
2004-12-20,29.5701,29.7999,28.7799,29.7999,295100,9.8567,9.9333,9.5933,9.9333,885300,0.0,1.0
2004-12-21,30.2001,30.3999,29.5401,29.7,385500,10.0667,10.1333,9.8467,9.9,1156500,0.0,1.0
2004-12-22,30.9801,32.1,30.6,32.1,464400,10.3267,10.7,10.2,10.7,1393200,0.0,1.0
2004-12-23,32.3601,32.6199,31.2,31.2,697500,10.7867,10.8733,10.4,10.4,2092500,0.0,1.0
2004-12-27,31.9101,32.7,31.7001,32.6499,315400,10.6367,10.9,10.5667,10.8833,946200,0.0,1.0
2004-12-28,32.2599,32.6799,31.1001,31.9299,360400,10.7533,10.8933,10.3667,10.6433,1081200,0.0,1.0
2004-12-29,32.9001,33.12,32.16,32.25,411200,10.9667,11.04,10.72,10.75,1233600,0.0,1.0
2004-12-30,33.9099,33.9999,33.2499,33.2499,352700,11.3033,11.3333,11.0833,11.0833,1058100,0.0,1.0
2004-12-31,33.5499,34.0899,33.33,33.9099,178900,11.1833,11.3633,11.11,11.3033,536700,0.0,1.0
2005-01-03,32.9499,33.5499,32.0001,33.5499,620800,10.9833,11.1833,10.6667,11.1833,1862400,0.0,1.0
2005-01-04,32.76,32.9499,32.3301,32.9499,435800,10.92,10.9833,10.7767,10.9833,1307400,0.0,1.0
2005-01-05,31.8201,32.9001,31.2,32.88,771700,10.6067,10.9667,10.4,10.96,2315100,0.0,1.0
2005-01-06,32.1699,32.4,31.7001,31.7601,426100,10.7233,10.8,10.5667,10.5867,1278300,0.0,1.0
2005-01-07,32.1999,32.4999,31.8201,32.2299,300800,10.7333,10.8333,10.6067,10.7433,902400,0.0,1.0
2005-01-10,33.4599,33.93,32.13,32.13,413100,11.1533,11.31,10.71,10.71,1239300,0.0,1.0
2005-01-11,32.7501,33.5499,32.4999,33.45,255800,10.9167,11.1833,10.8333,11.15,767400,0.0,1.0
2005-01-12,33.75,33.9501,32.5599,32.7,394400,11.25,11.3167,10.8533,10.9,1183200,0.0,1.0
2005-01-13,33.6501,33.9,32.97,33.5499,184800,11.2167,11.3,10.99,11.1833,554400,0.0,1.0
2005-01-14,33.9501,33.99,33.45,33.5001,241200,11.3167,11.33,11.15,11.1667,723600,0.0,1.0
2005-01-18,34.83,35.1501,33.6999,33.9501,280500,11.61,11.7167,11.2333,11.3167,841500,0.0,1.0
2005-01-19,34.2,34.62,33.8499,34.5999,359000,11.4,11.54,11.2833,11.5333,1077000,0.0,1.0
2005-01-20,33.2001,34.1199,33.2001,33.9,181100,11.0667,11.3733,11.0667,11.3,543300,0.0,1.0
2005-01-21,33.5301,33.6,32.7999,33.21,207100,11.1767,11.2,10.9333,11.07,621300,0.0,1.0
2005-01-24,33.3399,33.9999,32.91,33.6999,156900,11.1133,11.3333,10.97,11.2333,470700,0.0,1.0
2005-01-25,33.0,33.8499,32.7999,33.2799,338000,11.0,11.2833,10.9333,11.0933,1014000,0.0,1.0
2005-01-26,33.6,33.7299,32.7,33.0,286800,11.2,11.2433,10.9,11.0,860400,0.0,1.0
2005-01-27,33.3,33.69,33.2001,33.54,110200,11.1,11.23,11.0667,11.18,330600,0.0,1.0
2005-01-28,33.4599,33.9999,32.5101,33.0501,242000,11.1533,11.3333,10.8367,11.0167,726000,0.0,1.0
2005-01-31,34.9899,35.0601,33.1701,33.5601,386600,11.6633,11.6867,11.0567,11.1867,1159800,0.0,1.0
2005-02-01,35.49,35.4999,34.8,34.9899,632900,11.83,11.8333,11.6,11.6633,1898700,0.0,1.0
2005-02-02,35.1501,35.7,34.65,35.4999,400800,11.7167,11.9,11.55,11.8333,1202400,0.0,1.0
2005-02-03,37.5699,37.7001,35.58,36.1599,563400,12.5233,12.5667,11.86,12.0533,1690200,0.0,1.0
2005-02-04,37.0401,38.85,36.9,38.0499,671200,12.3467,12.95,12.3,12.6833,2013600,0.0,1.0
2005-02-07,36.12,36.9999,35.9199,36.99,553100,12.04,12.3333,11.9733,12.33,1659300,0.0,1.0
2005-02-08,36.9999,36.9999,36.2301,36.2499,384000,12.3333,12.3333,12.0767,12.0833,1152000,0.0,1.0
2005-02-09,36.75,36.9999,36.5001,36.9999,167000,12.25,12.3333,12.1667,12.3333,501000,0.0,1.0
2005-02-10,36.66,36.9399,36.0999,36.5001,88100,12.22,12.3133,12.0333,12.1667,264300,0.0,1.0
2005-02-11,37.8999,37.8999,36.24,36.5499,438300,12.6333,12.6333,12.08,12.1833,1314900,0.0,1.0
2005-02-14,38.0799,38.3001,37.7001,38.0001,272000,12.6933,12.7667,12.5667,12.6667,816000,0.0,1.0
2005-02-15,37.77,38.28,36.9999,38.0001,190100,12.59,12.76,12.3333,12.6667,570300,0.0,1.0
2005-02-16,38.28,38.3301,36.6699,37.62,289600,12.76,12.7767,12.2233,12.54,868800,0.0,1.0
2005-02-17,37.71,37.86,36.7701,37.8501,591700,12.57,12.62,12.2567,12.6167,1775100,0.0,1.0
2005-02-18,36.9999,37.89,36.75,37.7001,285200,12.3333,12.63,12.25,12.5667,855600,0.0,1.0
2005-02-22,36.8001,37.5,36.24,36.9999,299600,12.2667,12.5,12.08,12.3333,898800,0.0,1.0
2005-02-23,36.0501,37.2399,35.61,36.8001,463900,12.0167,12.4133,11.87,12.2667,1391700,0.0,1.0
2005-02-24,36.5499,36.72,35.0001,35.7999,334500,12.1833,12.24,11.6667,11.9333,1003500,0.0,1.0
2005-02-25,36.3999,37.08,36.0999,36.5499,160200,12.1333,12.36,12.0333,12.1833,480600,0.0,1.0
2005-02-28,36.0801,36.45,36.0,36.45,189800,12.0267,12.15,12.0,12.15,569400,0.0,1.0
2005-03-01,36.2001,36.3999,35.85,36.0099,373300,12.0667,12.1333,11.95,12.0033,1119900,0.0,1.0
2005-03-02,36.51,36.9,36.06,36.2001,154000,12.17,12.3,12.02,12.0667,462000,0.0,1.0
2005-03-03,36.51,36.6999,36.0,36.6,220200,12.17,12.2333,12.0,12.2,660600,0.0,1.0
2005-03-04,36.9999,36.9999,36.5799,36.5799,511600,12.3333,12.3333,12.1933,12.1933,1534800,0.0,1.0
2005-03-07,36.9,37.8,36.75,37.1499,338700,12.3,12.6,12.25,12.3833,1016100,0.0,1.0
2005-03-08,36.0699,36.7401,36.0,36.3999,469800,12.0233,12.2467,12.0,12.1333,1409400,0.0,1.0
2005-03-09,35.1999,35.85,33.5001,35.7501,656500,11.7333,11.95,11.1667,11.9167,1969500,0.0,1.0
2005-03-10,34.7199,35.3499,32.82,34.5,1136200,11.5733,11.7833,10.94,11.5,3408600,0.0,1.0
2005-03-11,34.56,34.98,34.5,34.5699,192100,11.52,11.66,11.5,11.5233,576300,0.0,1.0
2005-03-14,34.5,34.6899,34.2699,34.4901,160800,11.5,11.5633,11.4233,11.4967,482400,0.0,1.0
2005-03-15,34.3599,34.8999,34.2501,34.2501,144600,11.4533,11.6333,11.4167,11.4167,433800,0.0,1.0
2005-03-16,34.5501,34.65,33.21,34.2,464800,11.5167,11.55,11.07,11.4,1394400,0.0,1.0
2005-03-17,34.89,35.28,34.41,34.5201,253000,11.63,11.76,11.47,11.5067,759000,0.0,1.0
2005-03-18,34.9401,35.25,34.53,35.1,258500,11.6467,11.75,11.51,11.7,775500,0.0,1.0
2005-03-21,34.2501,35.1399,34.02,34.98,163900,11.4167,11.7133,11.34,11.66,491700,0.0,1.0
2005-03-22,35.0199,35.46,34.1499,34.1499,294600,11.6733,11.82,11.3833,11.3833,883800,0.0,1.0
2005-03-23,34.7499,35.0199,33.8199,35.0199,210100,11.5833,11.6733,11.2733,11.6733,630300,0.0,1.0
2005-03-24,35.5599,35.79,34.7601,34.8501,392300,11.8533,11.93,11.5867,11.6167,1176900,0.0,1.0
2005-03-28,35.49,36.12,35.3499,35.76,243300,11.83,12.04,11.7833,11.92,729900,0.0,1.0
2005-03-29,34.2501,35.3001,34.2201,35.25,401900,11.4167,11.7667,11.4067,11.75,1205700,0.0,1.0
2005-03-30,34.7001,34.7799,34.29,34.29,265700,11.5667,11.5933,11.43,11.43,797100,0.0,1.0
2005-03-31,34.9899,35.1699,34.71,34.71,208100,11.6633,11.7233,11.57,11.57,624300,0.0,1.0
2005-04-01,34.8801,35.0001,34.5501,35.0001,267200,11.6267,11.6667,11.5167,11.6667,801600,0.0,1.0
2005-04-04,34.2,34.8,33.3999,34.8,353500,11.4,11.6,11.1333,11.6,1060500,0.0,1.0
2005-04-05,34.1499,34.5999,34.1499,34.35,277900,11.3833,11.5333,11.3833,11.45,833700,0.0,1.0
2005-04-06,33.8499,34.29,33.75,33.9999,230900,11.2833,11.43,11.25,11.3333,692700,0.0,1.0
2005-04-07,34.35,34.7901,33.75,33.8601,107200,11.45,11.5967,11.25,11.2867,321600,0.0,1.0
2005-04-08,34.1799,34.5999,33.84,33.9,168600,11.3933,11.5333,11.28,11.3,505800,0.0,1.0
2005-04-11,34.7601,35.0001,33.9,34.4499,200300,11.5867,11.6667,11.3,11.4833,600900,0.0,1.0
2005-04-12,34.9899,35.0001,33.7701,34.7601,139100,11.6633,11.6667,11.2567,11.5867,417300,0.0,1.0
2005-04-13,33.3201,34.7901,32.8299,34.7001,389200,11.1067,11.5967,10.9433,11.5667,1167600,0.0,1.0
2005-04-14,33.7599,34.1199,33.45,33.57,227000,11.2533,11.3733,11.15,11.19,681000,0.0,1.0
2005-04-15,32.7399,33.7599,32.4999,33.7599,344600,10.9133,11.2533,10.8333,11.2533,1033800,0.0,1.0
2005-04-18,32.6499,32.85,31.7499,32.85,287700,10.8833,10.95,10.5833,10.95,863100,0.0,1.0
2005-04-19,33.0,33.2499,32.7999,32.7999,285600,11.0,11.0833,10.9333,10.9333,856800,0.0,1.0
2005-04-20,33.33,33.8001,33.2499,33.3,169700,11.11,11.2667,11.0833,11.1,509100,0.0,1.0
2005-04-21,33.9501,33.9999,33.3,33.8001,211300,11.3167,11.3333,11.1,11.2667,633900,0.0,1.0
2005-04-22,34.41,35.4999,34.3401,34.5,387800,11.47,11.8333,11.4467,11.5,1163400,0.0,1.0
2005-04-25,35.0601,35.25,34.5501,34.5999,336500,11.6867,11.75,11.5167,11.5333,1009500,0.0,1.0
2005-04-26,34.4601,35.3001,34.38,35.1,231000,11.4867,11.7667,11.46,11.7,693000,0.0,1.0
2005-04-27,35.0001,35.1501,34.2,34.4601,260500,11.6667,11.7167,11.4,11.4867,781500,0.0,1.0
2005-04-28,32.9601,34.8999,32.9499,34.8999,519700,10.9867,11.6333,10.9833,11.6333,1559100,0.0,1.0
2005-04-29,34.7499,35.4801,34.2801,34.8999,1001200,11.5833,11.8267,11.4267,11.6333,3003600,0.0,1.0
2005-05-02,35.28,35.7399,34.8999,34.8999,515400,11.76,11.9133,11.6333,11.6333,1546200,0.0,1.0
2005-05-03,35.4801,35.64,35.0301,35.3001,475500,11.8267,11.88,11.6767,11.7667,1426500,0.0,1.0
2005-05-04,35.3001,35.7999,34.8999,35.73,346500,11.7667,11.9333,11.6333,11.91,1039500,0.0,1.0
2005-05-05,34.35,35.7999,34.2399,35.7999,707800,11.45,11.9333,11.4133,11.9333,2123400,0.0,1.0
2005-05-06,34.38,34.7901,34.2501,34.35,475800,11.46,11.5967,11.4167,11.45,1427400,0.0,1.0
2005-05-09,34.8099,34.8501,34.2999,34.5,343300,11.6033,11.6167,11.4333,11.5,1029900,0.0,1.0
2005-05-10,34.2,34.8999,34.11,34.8999,223900,11.4,11.6333,11.37,11.6333,671700,0.0,1.0
2005-05-11,34.44,34.44,33.9201,34.2099,254800,11.48,11.48,11.3067,11.4033,764400,0.0,1.0
2005-05-12,34.1199,34.6401,34.0401,34.4001,421000,11.3733,11.5467,11.3467,11.4667,1263000,0.0,1.0
2005-05-13,33.6,34.44,33.2301,34.1199,399200,11.2,11.48,11.0767,11.3733,1197600,0.0,1.0
2005-05-16,33.9,33.9099,33.1101,33.5001,408900,11.3,11.3033,11.0367,11.1667,1226700,0.0,1.0
2005-05-17,34.1601,34.2801,33.2499,33.6501,532900,11.3867,11.4267,11.0833,11.2167,1598700,0.0,1.0
2005-05-18,35.4,35.4501,34.3599,34.3599,464400,11.8,11.8167,11.4533,11.4533,1393200,0.0,1.0
2005-05-19,37.2201,37.5,35.9001,36.0,2230600,12.4067,12.5,11.9667,12.0,6691800,0.0,1.0
2005-05-20,37.2,37.95,37.02,37.4499,973700,12.4,12.65,12.34,12.4833,2921100,0.0,1.0
2005-05-23,38.4399,38.9499,37.7499,37.95,1971800,12.8133,12.9833,12.5833,12.65,5915400,0.0,1.0
2005-05-24,38.9001,39.0,37.6701,38.4,1025600,12.9667,13.0,12.5567,12.8,3076800,0.0,1.0
2005-05-25,38.13,39.3,38.0301,39.0,384200,12.71,13.1,12.6767,13.0,1152600,0.0,1.0
2005-05-26,38.7,38.85,37.4901,37.9599,697900,12.9,12.95,12.4967,12.6533,2093700,0.0,1.0
2005-05-27,38.88,39.0099,38.43,38.9499,339700,12.96,13.0033,12.81,12.9833,1019100,0.0,1.0
2005-05-31,38.46,38.9499,38.46,38.9499,328600,12.82,12.9833,12.82,12.9833,985800,0.0,1.0
2005-06-01,37.7199,40.0899,37.4799,38.46,1177000,12.5733,13.3633,12.4933,12.82,3531000,0.0,1.0
2005-06-02,38.6199,38.7501,37.8,37.8099,328900,12.8733,12.9167,12.6,12.6033,986700,0.0,1.0
2005-06-03,38.5401,39.3801,38.2101,38.82,353300,12.8467,13.1267,12.7367,12.94,1059900,0.0,1.0
2005-06-06,39.0201,39.0999,38.4999,38.4999,263800,13.0067,13.0333,12.8333,12.8333,791400,0.0,1.0
2005-06-07,38.85,39.6,38.7,39.12,587000,12.95,13.2,12.9,13.04,1761000,0.0,1.0
2005-06-08,38.9601,39.4299,38.4999,38.8599,359800,12.9867,13.1433,12.8333,12.9533,1079400,0.0,1.0
2005-06-09,39.9099,39.9501,38.7,39.0501,1247600,13.3033,13.3167,12.9,13.0167,3742800,0.0,1.0
2005-06-10,38.9499,39.9801,38.7099,39.9801,308700,12.9833,13.3267,12.9033,13.3267,926100,0.0,1.0
2005-06-13,38.9001,39.5001,38.55,39.0501,868800,12.9667,13.1667,12.85,13.0167,2606400,0.0,1.0
2005-06-14,38.7201,38.91,38.28,38.9001,486700,12.9067,12.97,12.76,12.9667,1460100,0.0,1.0
2005-06-15,39.1101,39.1899,38.25,38.7,352300,13.0367,13.0633,12.75,12.9,1056900,0.0,1.0
2005-06-16,39.2199,39.5001,38.73,39.15,236500,13.0733,13.1667,12.91,13.05,709500,0.0,1.0
2005-06-17,40.1301,40.8399,39.3099,39.5001,1121200,13.3767,13.6133,13.1033,13.1667,3363600,0.0,1.0
2005-06-20,41.4,42.2301,40.8801,41.1501,1319700,13.8,14.0767,13.6267,13.7167,3959100,0.0,1.0
2005-06-21,40.8099,41.7,40.5501,41.7,606700,13.6033,13.9,13.5167,13.9,1820100,0.0,1.0
2005-06-22,41.0001,41.1201,40.2399,41.0601,359500,13.6667,13.7067,13.4133,13.6867,1078500,0.0,1.0
2005-06-23,41.16,41.4999,40.5801,41.0799,352100,13.72,13.8333,13.5267,13.6933,1056300,0.0,1.0
2005-06-24,42.3501,42.3501,41.0001,41.3601,1718100,14.1167,14.1167,13.6667,13.7867,5154300,0.0,1.0
2005-06-27,43.08,43.2699,42.3801,42.45,980700,14.36,14.4233,14.1267,14.15,2942100,0.0,1.0
2005-06-28,44.0001,44.1999,42.93,43.1499,746800,14.6667,14.7333,14.31,14.3833,2240400,0.0,1.0
2005-06-29,43.14,44.0499,42.7299,44.0001,443000,14.38,14.6833,14.2433,14.6667,1329000,0.0,1.0
2005-06-30,43.86,44.0001,43.32,43.5,336700,14.62,14.6667,14.44,14.5,1010100,0.0,1.0
2005-07-01,43.1301,43.98,41.4099,43.95,607700,14.3767,14.66,13.8033,14.65,1823100,0.0,1.0
2005-07-05,43.7901,43.9299,42.8799,43.1301,274600,14.5967,14.6433,14.2933,14.3767,823800,0.0,1.0
2005-07-06,44.28,44.3199,43.7301,43.7901,398300,14.76,14.7733,14.5767,14.5967,1194900,0.0,1.0
2005-07-07,44.3199,44.8599,42.9999,43.4001,384700,14.7733,14.9533,14.3333,14.4667,1154100,0.0,1.0
2005-07-08,44.4201,44.6901,43.9899,44.3199,587800,14.8067,14.8967,14.6633,14.7733,1763400,0.0,1.0
2005-07-11,45.3399,45.6999,44.4201,44.4201,445200,15.1133,15.2333,14.8067,14.8067,1335600,0.0,1.0
2005-07-12,45.42,45.69,44.64,45.4401,550200,15.14,15.23,14.88,15.1467,1650600,0.0,1.0
2005-07-13,43.5801,44.8599,43.02,44.85,1308000,14.5267,14.9533,14.34,14.95,3924000,0.0,1.0
2005-07-14,42.1599,43.4601,41.0001,42.93,1132500,14.0533,14.4867,13.6667,14.31,3397500,0.0,1.0
2005-07-15,42.15,42.4401,41.9901,42.15,317200,14.05,14.1467,13.9967,14.05,951600,0.0,1.0
2005-07-18,42.24,42.5001,41.4501,41.6499,272500,14.08,14.1667,13.8167,13.8833,817500,0.0,1.0
2005-07-19,43.5099,43.9899,42.6099,42.6399,322800,14.5033,14.6633,14.2033,14.2133,968400,0.0,1.0
2005-07-20,43.17,43.4001,42.8001,43.2,204400,14.39,14.4667,14.2667,14.4,613200,0.0,1.0
2005-07-21,42.5499,43.1301,42.3501,42.9999,252400,14.1833,14.3767,14.1167,14.3333,757200,0.0,1.0
2005-07-22,42.5499,42.8901,42.36,42.6501,124200,14.1833,14.2967,14.12,14.2167,372600,0.0,1.0
2005-07-25,42.3501,42.6999,41.7501,42.2499,322500,14.1167,14.2333,13.9167,14.0833,967500,0.0,1.0
2005-07-26,42.6099,43.1301,41.5401,42.0201,529800,14.2033,14.3767,13.8467,14.0067,1589400,0.0,1.0
2005-07-27,44.6901,44.8299,41.8101,42.6099,590800,14.8967,14.9433,13.9367,14.2033,1772400,0.0,1.0
2005-07-28,45.7701,45.9699,44.6001,45.09,553600,15.2567,15.3233,14.8667,15.03,1660800,0.0,1.0
2005-07-29,46.0401,46.4001,45.7101,45.8001,528200,15.3467,15.4667,15.2367,15.2667,1584600,0.0,1.0
2005-08-01,45.66,47.0199,45.45,46.8,397900,15.22,15.6733,15.15,15.6,1193700,0.0,1.0
2005-08-02,46.0899,46.38,45.6,46.0599,371500,15.3633,15.46,15.2,15.3533,1114500,0.0,1.0
2005-08-03,48.8499,49.98,48.1599,48.9999,1541400,16.2833,16.66,16.0533,16.3333,4624200,0.0,1.0
2005-08-04,47.97,48.9999,47.6001,48.9999,391600,15.99,16.3333,15.8667,16.3333,1174800,0.0,1.0
2005-08-05,46.86,48.0,46.1001,47.9799,381100,15.62,16.0,15.3667,15.9933,1143300,0.0,1.0
2005-08-08,46.0101,46.7499,44.25,46.65,986900,15.3367,15.5833,14.75,15.55,2960700,0.0,1.0
2005-08-09,46.89,47.6499,46.1001,46.1001,412800,15.63,15.8833,15.3667,15.3667,1238400,0.0,1.0
2005-08-10,47.22,47.3001,46.8999,47.0001,223800,15.74,15.7667,15.6333,15.6667,671400,0.0,1.0
2005-08-11,47.85,48.0999,47.2101,47.4,265900,15.95,16.0333,15.7367,15.8,797700,0.0,1.0
2005-08-12,47.7,47.8599,47.37,47.85,205100,15.9,15.9533,15.79,15.95,615300,0.0,1.0
2005-08-15,47.9001,48.1299,47.4699,47.9001,236200,15.9667,16.0433,15.8233,15.9667,708600,0.0,1.0
2005-08-16,48.0201,48.03,47.7,48.0,242800,16.0067,16.01,15.9,16.0,728400,0.0,1.0
2005-08-17,46.4601,47.8101,45.0,47.7999,444200,15.4867,15.9367,15.0,15.9333,1332600,0.0,1.0
2005-08-18,45.9999,46.1601,45.1599,46.1001,321400,15.3333,15.3867,15.0533,15.3667,964200,0.0,1.0
2005-08-19,46.2,46.4601,45.8601,45.9399,82000,15.4,15.4867,15.2867,15.3133,246000,0.0,1.0
2005-08-22,46.6299,46.8201,46.2801,46.35,104100,15.5433,15.6067,15.4267,15.45,312300,0.0,1.0
2005-08-23,46.35,47.1,46.2201,46.7001,148600,15.45,15.7,15.4067,15.5667,445800,0.0,1.0
2005-08-24,46.5099,46.7001,45.2301,45.9999,249700,15.5033,15.5667,15.0767,15.3333,749100,0.0,1.0
2005-08-25,45.75,46.8501,45.69,46.5501,216300,15.25,15.6167,15.23,15.5167,648900,0.0,1.0
2005-08-26,43.2999,45.5001,42.87,45.5001,951600,14.4333,15.1667,14.29,15.1667,2854800,0.0,1.0
2005-08-29,43.2399,43.3701,41.2299,42.51,544100,14.4133,14.4567,13.7433,14.17,1632300,0.0,1.0
2005-08-30,46.1901,46.5801,44.19,44.25,754800,15.3967,15.5267,14.73,14.75,2264400,0.0,1.0
2005-08-31,48.7599,48.9099,46.1901,46.2999,962800,16.2533,16.3033,15.3967,15.4333,2888400,0.0,1.0
2005-09-01,49.11,49.8501,48.48,49.65,673600,16.37,16.6167,16.16,16.55,2020800,0.0,1.0
2005-09-02,48.5901,49.11,47.79,49.11,172200,16.1967,16.37,15.93,16.37,516600,0.0,1.0
2005-09-06,49.1001,49.38,48.0201,48.0501,275300,16.3667,16.46,16.0067,16.0167,825900,0.0,1.0
2005-09-07,49.6101,49.7499,48.81,49.2501,427600,16.5367,16.5833,16.27,16.4167,1282800,0.0,1.0
2005-09-08,49.4799,49.8999,49.0101,49.3599,408100,16.4933,16.6333,16.3367,16.4533,1224300,0.0,1.0
2005-09-09,49.4799,49.7001,48.8901,49.4901,211700,16.4933,16.5667,16.2967,16.4967,635100,0.0,1.0
2005-09-12,48.9501,49.7499,48.6999,49.4799,274200,16.3167,16.5833,16.2333,16.4933,822600,0.0,1.0
2005-09-13,48.5799,48.9399,48.15,48.2001,244400,16.1933,16.3133,16.05,16.0667,733200,0.0,1.0
2005-09-14,48.24,48.9399,48.2199,48.75,212300,16.08,16.3133,16.0733,16.25,636900,0.0,1.0
2005-09-15,48.51,48.54,48.03,48.36,210900,16.17,16.18,16.01,16.12,632700,0.0,1.0
2005-09-16,47.0601,48.0801,47.01,48.0201,206200,15.6867,16.0267,15.67,16.0067,618600,0.0,1.0
2005-09-19,47.3499,48.0999,46.5501,46.5999,166400,15.7833,16.0333,15.5167,15.5333,499200,0.0,1.0
2005-09-20,47.1399,48.15,46.9701,47.3901,182800,15.7133,16.05,15.6567,15.7967,548400,0.0,1.0
2005-09-21,45.75,47.25,45.3,46.9401,414800,15.25,15.75,15.1,15.6467,1244400,0.0,1.0
2005-09-22,44.8299,45.4599,42.0999,44.7999,689500,14.9433,15.1533,14.0333,14.9333,2068500,0.0,1.0
2005-09-23,45.39,45.7299,44.2599,44.4,117600,15.13,15.2433,14.7533,14.8,352800,0.0,1.0
2005-09-26,44.91,45.06,43.7001,45.0501,377400,14.97,15.02,14.5667,15.0167,1132200,0.0,1.0
2005-09-27,44.0001,45.0801,43.2801,44.6601,609700,14.6667,15.0267,14.4267,14.8867,1829100,0.0,1.0
2005-09-28,46.8099,47.0001,43.95,44.0001,772900,15.6033,15.6667,14.65,14.6667,2318700,0.0,1.0
2005-09-29,48.7899,48.8799,47.0001,47.0001,431400,16.2633,16.2933,15.6667,15.6667,1294200,0.0,1.0
2005-09-30,49.2,50.0001,48.84,49.2,711000,16.4,16.6667,16.28,16.4,2133000,0.0,1.0
2005-10-03,50.5101,50.7399,48.66,49.3299,428900,16.8367,16.9133,16.22,16.4433,1286700,0.0,1.0
2005-10-04,49.2801,50.5899,49.2,50.4,246500,16.4267,16.8633,16.4,16.8,739500,0.0,1.0
2005-10-05,48.9,49.5,48.4401,49.2801,423300,16.3,16.5,16.1467,16.4267,1269900,0.0,1.0
2005-10-06,47.7999,48.9,47.25,48.8001,602000,15.9333,16.3,15.75,16.2667,1806000,0.0,1.0
2005-10-07,47.1,47.9901,46.8999,47.7999,307300,15.7,15.9967,15.6333,15.9333,921900,0.0,1.0
2005-10-10,47.2401,47.31,46.62,47.1099,246500,15.7467,15.77,15.54,15.7033,739500,0.0,1.0
2005-10-11,46.9101,47.61,46.77,47.1201,299800,15.6367,15.87,15.59,15.7067,899400,0.0,1.0
2005-10-12,47.1999,47.88,46.8099,46.8099,615900,15.7333,15.96,15.6033,15.6033,1847700,0.0,1.0
2005-10-13,47.2599,47.6001,45.8901,46.95,413100,15.7533,15.8667,15.2967,15.65,1239300,0.0,1.0
2005-10-14,48.3,48.5301,46.8999,47.2599,292200,16.1,16.1767,15.6333,15.7533,876600,0.0,1.0
2005-10-17,47.9901,48.6999,47.1501,48.3999,132600,15.9967,16.2333,15.7167,16.1333,397800,0.0,1.0
2005-10-18,46.2201,48.0999,46.1799,48.0999,268300,15.4067,16.0333,15.3933,16.0333,804900,0.0,1.0
2005-10-19,45.72,46.5999,45.0501,46.5201,552400,15.24,15.5333,15.0167,15.5067,1657200,0.0,1.0
2005-10-20,45.4299,45.9699,45.12,45.7401,332700,15.1433,15.3233,15.04,15.2467,998100,0.0,1.0
2005-10-21,45.87,46.56,45.5001,45.9,384000,15.29,15.52,15.1667,15.3,1152000,0.0,1.0
2005-10-24,47.8101,48.57,45.72,45.72,251100,15.9367,16.19,15.24,15.24,753300,0.0,1.0
2005-10-25,46.6101,47.7999,46.4301,47.7999,113600,15.5367,15.9333,15.4767,15.9333,340800,0.0,1.0
2005-10-26,47.0001,47.9301,46.5,46.62,190300,15.6667,15.9767,15.5,15.54,570900,0.0,1.0
2005-10-27,45.8301,46.7001,45.6099,46.5999,353100,15.2767,15.5667,15.2033,15.5333,1059300,0.0,1.0
2005-10-28,46.92,47.25,46.35,46.35,230200,15.64,15.75,15.45,15.45,690600,0.0,1.0
2005-10-31,48.8499,48.9399,46.9401,47.0001,581300,16.2833,16.3133,15.6467,15.6667,1743900,0.0,1.0
2005-11-01,49.5999,50.5101,48.5499,48.8499,672700,16.5333,16.8367,16.1833,16.2833,2018100,0.0,1.0
2005-11-02,56.3199,56.4999,50.0001,50.01,2153700,18.7733,18.8333,16.6667,16.67,6461100,0.0,1.0
2005-11-03,56.01,57.3,54.6,54.6501,861400,18.67,19.1,18.2,18.2167,2584200,0.0,1.0
2005-11-04,54.0501,56.31,53.6301,56.1501,430600,18.0167,18.77,17.8767,18.7167,1291800,0.0,1.0
2005-11-07,55.4001,55.98,54.0,54.0,934200,18.4667,18.66,18.0,18.0,2802600,0.0,1.0
2005-11-08,54.3501,55.4799,53.0499,54.8001,985600,18.1167,18.4933,17.6833,18.2667,2956800,0.0,1.0
2005-11-09,52.8,53.6001,52.2801,53.55,1322200,17.6,17.8667,17.4267,17.85,3966600,0.0,1.0
2005-11-10,53.94,54.39,50.6799,52.8,1417300,17.98,18.13,16.8933,17.6,4251900,0.0,1.0
2005-11-11,53.4999,54.2001,53.2599,54.0699,310100,17.8333,18.0667,17.7533,18.0233,930300,0.0,1.0
2005-11-14,53.28,54.8301,53.19,53.4999,377100,17.76,18.2767,17.73,17.8333,1131300,0.0,1.0
2005-11-15,51.8499,54.5001,51.6999,53.28,694300,17.2833,18.1667,17.2333,17.76,2082900,0.0,1.0
2005-11-16,52.7499,53.1399,52.05,52.05,408700,17.5833,17.7133,17.35,17.35,1226100,0.0,1.0
2005-11-17,53.1999,53.79,52.4799,52.7601,599500,17.7333,17.93,17.4933,17.5867,1798500,0.0,1.0
2005-11-18,53.3301,53.52,53.01,53.3001,1333200,17.7767,17.84,17.67,17.7667,3999600,0.0,1.0
2005-11-21,55.2,55.41,53.4,53.4801,585000,18.4,18.47,17.8,17.8267,1755000,0.0,1.0
2005-11-22,56.0001,56.2701,54.5001,55.3401,412400,18.6667,18.7567,18.1667,18.4467,1237200,0.0,1.0
2005-11-23,56.1201,56.7,55.3299,56.2599,298200,18.7067,18.9,18.4433,18.7533,894600,0.0,1.0
2005-11-25,56.6499,56.7501,56.13,56.31,51700,18.8833,18.9167,18.71,18.77,155100,0.0,1.0
2005-11-28,55.7499,57.0501,55.47,56.6499,399100,18.5833,19.0167,18.49,18.8833,1197300,0.0,1.0
2005-11-29,55.5,56.7201,55.2999,55.7001,321500,18.5,18.9067,18.4333,18.5667,964500,0.0,1.0
2005-11-30,55.5,56.7501,55.4001,55.5099,335500,18.5,18.9167,18.4667,18.5033,1006500,0.0,1.0
2005-12-01,55.35,56.1999,54.7401,55.5,320100,18.45,18.7333,18.2467,18.5,960300,0.0,1.0
2005-12-02,55.4901,56.0601,54.87,55.2501,185700,18.4967,18.6867,18.29,18.4167,557100,0.0,1.0
2005-12-05,53.6799,54.9999,52.7901,54.9999,480100,17.8933,18.3333,17.5967,18.3333,1440300,0.0,1.0
2005-12-06,53.7999,54.9801,53.7999,53.8299,249100,17.9333,18.3267,17.9333,17.9433,747300,0.0,1.0
2005-12-07,52.65,54.0699,52.2099,54.0501,408600,17.55,18.0233,17.4033,18.0167,1225800,0.0,1.0
2005-12-08,53.2599,53.4,52.62,52.8801,354200,17.7533,17.8,17.54,17.6267,1062600,0.0,1.0
2005-12-09,53.01,53.5299,52.0701,53.4,330900,17.67,17.8433,17.3567,17.8,992700,0.0,1.0
2005-12-12,54.6501,54.7599,53.25,53.4,1008600,18.2167,18.2533,17.75,17.8,3025800,0.0,1.0
2005-12-13,54.3501,54.9999,54.15,54.5001,570900,18.1167,18.3333,18.05,18.1667,1712700,0.0,1.0
2005-12-14,55.05,55.3401,54.0999,54.36,385600,18.35,18.4467,18.0333,18.12,1156800,0.0,1.0
2005-12-15,56.4999,57.15,55.4001,55.5501,703600,18.8333,19.05,18.4667,18.5167,2110800,0.0,1.0
2005-12-16,57.9501,58.2201,56.79,57.0999,781900,19.3167,19.4067,18.93,19.0333,2345700,0.0,1.0
2005-12-19,56.7,57.9501,56.52,57.9501,649600,18.9,19.3167,18.84,19.3167,1948800,0.0,1.0
2005-12-20,57.12,57.2199,56.3001,56.9499,339900,19.04,19.0733,18.7667,18.9833,1019700,0.0,1.0
2005-12-21,57.1599,57.5499,56.7201,57.5499,278000,19.0533,19.1833,18.9067,19.1833,834000,0.0,1.0
2005-12-22,58.1199,58.1199,56.4999,56.4999,354000,19.3733,19.3733,18.8333,18.8333,1062000,0.0,1.0
2005-12-23,58.3899,58.5399,57.5799,58.11,265200,19.4633,19.5133,19.1933,19.37,795600,0.0,1.0
2005-12-27,59.4201,59.4801,58.5501,58.5999,498700,19.8067,19.8267,19.5167,19.5333,1496100,0.0,1.0
2005-12-28,59.4501,59.6499,59.1,59.4201,362100,19.8167,19.8833,19.7,19.8067,1086300,0.0,1.0
2005-12-29,59.19,59.7699,58.9101,59.3499,277400,19.73,19.9233,19.6367,19.7833,832200,0.0,1.0
2005-12-30,58.8501,59.3001,58.32,59.0601,612400,19.6167,19.7667,19.44,19.6867,1837200,0.0,1.0
2006-01-03,60.2901,60.3801,58.38,58.86,1051800,20.0967,20.1267,19.46,19.62,3155400,0.0,1.0
2006-01-04,60.9501,61.9899,60.12,60.5001,642200,20.3167,20.6633,20.04,20.1667,1926600,0.0,1.0
2006-01-05,61.8999,62.4201,60.8001,60.8001,415400,20.6333,20.8067,20.2667,20.2667,1246200,0.0,1.0
2006-01-06,62.1999,62.3199,60.96,61.9101,424200,20.7333,20.7733,20.32,20.6367,1272600,0.0,1.0
2006-01-09,62.7501,63.33,62.28,62.3901,300500,20.9167,21.11,20.76,20.7967,901500,0.0,1.0
2006-01-10,63.5001,63.75,62.2599,62.76,353000,21.1667,21.25,20.7533,20.92,1059000,0.0,1.0
2006-01-11,63.87,64.1001,62.64,63.36,370000,21.29,21.3667,20.88,21.12,1110000,0.0,1.0
2006-01-12,63.7701,63.9,62.2701,63.87,389100,21.2567,21.3,20.7567,21.29,1167300,0.0,1.0
2006-01-13,61.35,62.91,59.1999,62.9001,2184800,20.45,20.97,19.7333,20.9667,6554400,0.0,1.0
2006-01-17,60.9999,61.4001,60.2001,61.35,489900,20.3333,20.4667,20.0667,20.45,1469700,0.0,1.0
2006-01-18,61.6401,61.6401,60.1401,60.2001,295300,20.5467,20.5467,20.0467,20.0667,885900,0.0,1.0
2006-01-19,62.25,62.61,61.77,61.77,232400,20.75,20.87,20.59,20.59,697200,0.0,1.0
2006-01-20,61.9599,63.2601,61.3101,62.2599,415100,20.6533,21.0867,20.4367,20.7533,1245300,0.0,1.0
2006-01-23,63.1701,63.18,61.9599,61.9599,230700,21.0567,21.06,20.6533,20.6533,692100,0.0,1.0
2006-01-24,63.27,64.7799,63.0,63.0999,358300,21.09,21.5933,21.0,21.0333,1074900,0.0,1.0
2006-01-25,62.4201,63.8199,62.01,63.7701,419700,20.8067,21.2733,20.67,21.2567,1259100,0.0,1.0
2006-01-26,63.4899,63.8901,62.5599,62.6199,429400,21.1633,21.2967,20.8533,20.8733,1288200,0.0,1.0
2006-01-27,62.9901,64.4499,62.7,63.51,721400,20.9967,21.4833,20.9,21.17,2164200,0.0,1.0
2006-01-30,64.2501,64.8399,62.6799,62.94,422700,21.4167,21.6133,20.8933,20.98,1268100,0.0,1.0
2006-01-31,63.12,64.1001,62.2599,64.1001,508200,21.04,21.3667,20.7533,21.3667,1524600,0.0,1.0
2006-02-01,63.69,64.17,62.0001,63.1599,1363400,21.23,21.39,20.6667,21.0533,4090200,0.0,1.0
2006-02-02,69.06,69.7401,65.4,66.9501,2807100,23.02,23.2467,21.8,22.3167,8421300,0.0,1.0
2006-02-03,68.2599,68.91,67.6899,68.91,693900,22.7533,22.97,22.5633,22.97,2081700,0.0,1.0
2006-02-06,67.62,68.0301,67.35,68.0301,445500,22.54,22.6767,22.45,22.6767,1336500,0.0,1.0
2006-02-07,66.4101,67.5399,66.3399,67.5,539300,22.1367,22.5133,22.1133,22.5,1617900,0.0,1.0
2006-02-08,65.7201,65.8701,64.3599,65.7,562800,21.9067,21.9567,21.4533,21.9,1688400,0.0,1.0
2006-02-09,66.3999,67.3299,65.7399,65.7999,515700,22.1333,22.4433,21.9133,21.9333,1547100,0.0,1.0
2006-02-10,65.1201,66.3999,64.7499,66.3999,325000,21.7067,22.1333,21.5833,22.1333,975000,0.0,1.0
2006-02-13,65.1999,65.91,64.4001,64.4001,386400,21.7333,21.97,21.4667,21.4667,1159200,0.0,1.0
2006-02-14,66.72,67.05,64.2999,65.0001,700700,22.24,22.35,21.4333,21.6667,2102100,0.0,1.0
2006-02-15,67.98,67.98,66.2799,66.66,396200,22.66,22.66,22.0933,22.22,1188600,0.0,1.0
2006-02-16,69.5301,69.8199,67.1499,68.0001,595800,23.1767,23.2733,22.3833,22.6667,1787400,0.0,1.0
2006-02-17,69.9501,70.0101,69.3501,69.8301,467200,23.3167,23.3367,23.1167,23.2767,1401600,0.0,1.0
2006-02-21,67.9101,70.23,67.5999,69.9999,489500,22.6367,23.41,22.5333,23.3333,1468500,0.0,1.0
2006-02-22,69.15,69.2499,67.8801,67.95,296500,23.05,23.0833,22.6267,22.65,889500,0.0,1.0
2006-02-23,68.9799,70.2501,68.31,68.4999,302900,22.9933,23.4167,22.77,22.8333,908700,0.0,1.0
2006-02-24,69.8301,69.8499,68.5299,68.9799,172700,23.2767,23.2833,22.8433,22.9933,518100,0.0,1.0
2006-02-27,71.1201,71.7201,69.8799,69.93,404400,23.7067,23.9067,23.2933,23.31,1213200,0.0,1.0
2006-02-28,68.6799,71.2599,67.7901,71.0499,1150000,22.8933,23.7533,22.5967,23.6833,3450000,0.0,1.0
2006-03-01,71.64,71.8899,68.8599,69.6801,601300,23.88,23.9633,22.9533,23.2267,1803900,0.0,1.0
2006-03-02,72.33,72.6,69.7299,71.4999,474300,24.11,24.2,23.2433,23.8333,1422900,0.0,1.0
2006-03-03,73.68,73.86,70.7499,72.33,769200,24.56,24.62,23.5833,24.11,2307600,0.0,1.0
2006-03-06,72.3999,74.3499,72.12,74.01,422200,24.1333,24.7833,24.04,24.67,1266600,0.0,1.0
2006-03-07,70.2501,72.0999,68.88,71.9001,577400,23.4167,24.0333,22.96,23.9667,1732200,0.0,1.0
2006-03-08,69.8601,70.2501,69.0,70.2501,343000,23.2867,23.4167,23.0,23.4167,1029000,0.0,1.0
2006-03-09,69.48,70.0701,68.85,69.5001,432300,23.16,23.3567,22.95,23.1667,1296900,0.0,1.0
2006-03-10,70.8,70.8,69.0,69.48,384400,23.6,23.6,23.0,23.16,1153200,0.0,1.0
2006-03-13,70.5,71.9799,70.23,71.4999,284800,23.5,23.9933,23.41,23.8333,854400,0.0,1.0
2006-03-14,73.23,73.23,70.6101,70.7001,463000,24.41,24.41,23.5367,23.5667,1389000,0.0,1.0
2006-03-15,75.8499,75.9,73.2501,73.7499,697300,25.2833,25.3,24.4167,24.5833,2091900,0.0,1.0
2006-03-16,74.6499,76.5,74.49,76.2999,526200,24.8833,25.5,24.83,25.4333,1578600,0.0,1.0
2006-03-17,74.7099,75.2601,74.3001,75.0,417200,24.9033,25.0867,24.7667,25.0,1251600,0.0,1.0
2006-03-20,74.6499,75.81,74.3499,75.6999,379900,24.8833,25.27,24.7833,25.2333,1139700,0.0,1.0
2006-03-21,73.8999,75.18,73.62,74.6499,267300,24.6333,25.06,24.54,24.8833,801900,0.0,1.0
2006-03-22,74.3499,75.06,73.8399,74.0499,468900,24.7833,25.02,24.6133,24.6833,1406700,0.0,1.0
2006-03-23,75.3501,75.8199,74.1699,74.1999,549500,25.1167,25.2733,24.7233,24.7333,1648500,0.0,1.0
2006-03-24,77.4399,77.9601,75.0,75.0099,536300,25.8133,25.9867,25.0,25.0033,1608900,0.0,1.0
2006-03-27,78.6099,78.93,77.2599,77.4399,708800,26.2033,26.31,25.7533,25.8133,2126400,0.0,1.0
2006-03-28,80.4399,81.2001,79.65,80.0001,1098700,26.8133,27.0667,26.55,26.6667,3296100,0.0,1.0
2006-03-29,82.2,82.2399,80.7,80.7,695000,27.4,27.4133,26.9,26.9,2085000,0.0,1.0
2006-03-30,82.26,83.46,81.3399,82.35,503400,27.42,27.82,27.1133,27.45,1510200,0.0,1.0
2006-03-31,80.7,82.4499,80.0301,82.1499,708400,26.9,27.4833,26.6767,27.3833,2125200,0.0,1.0
2006-04-03,79.35,81.03,79.35,80.85,563300,26.45,27.01,26.45,26.95,1689900,0.0,1.0
2006-04-04,79.8,80.22,77.9199,78.6501,755600,26.6,26.74,25.9733,26.2167,2266800,0.0,1.0
2006-04-05,80.7,81.1899,79.8,79.8,734200,26.9,27.0633,26.6,26.6,2202600,0.0,1.0
2006-04-06,82.08,82.3101,79.7901,80.6601,559500,27.36,27.4367,26.5967,26.8867,1678500,0.0,1.0
2006-04-07,81.7101,83.22,80.7801,82.2501,924500,27.2367,27.74,26.9267,27.4167,2773500,0.0,1.0
2006-04-10,80.88,82.5,80.34,81.9501,261500,26.96,27.5,26.78,27.3167,784500,0.0,1.0
2006-04-11,81.4701,81.9,80.8101,80.9601,404400,27.1567,27.3,26.9367,26.9867,1213200,0.0,1.0
2006-04-12,81.8001,82.1199,80.6001,80.6001,300400,27.2667,27.3733,26.8667,26.8667,901200,0.0,1.0
2006-04-13,81.75,82.2,80.6001,81.5001,430000,27.25,27.4,26.8667,27.1667,1290000,0.0,1.0
2006-04-17,80.4501,81.7299,79.56,81.6,291400,26.8167,27.2433,26.52,27.2,874200,0.0,1.0
2006-04-18,84.5601,84.57,80.3799,80.4399,506400,28.1867,28.19,26.7933,26.8133,1519200,0.0,1.0
2006-04-19,85.5201,85.65,83.67,84.8001,595100,28.5067,28.55,27.89,28.2667,1785300,0.0,1.0
2006-04-20,85.7901,86.58,85.17,85.6599,433500,28.5967,28.86,28.39,28.5533,1300500,0.0,1.0
2006-04-21,85.2,85.86,84.6099,85.7901,590000,28.4,28.62,28.2033,28.5967,1770000,0.0,1.0
2006-04-24,83.3901,85.1001,82.86,85.0101,545000,27.7967,28.3667,27.62,28.3367,1635000,0.0,1.0
2006-04-25,81.4701,83.6799,81.1599,83.3901,782200,27.1567,27.8933,27.0533,27.7967,2346600,0.0,1.0
2006-04-26,85.8,86.1201,81.7701,81.7701,1222900,28.6,28.7067,27.2567,27.2567,3668700,0.0,1.0
2006-04-27,87.0,87.75,84.7701,87.75,761800,29.0,29.25,28.2567,29.25,2285400,0.0,1.0
2006-04-28,87.8901,89.49,86.6799,87.0,503200,29.2967,29.83,28.8933,29.0,1509600,0.0,1.0
2006-05-01,86.4801,88.5,86.0199,88.2,542100,28.8267,29.5,28.6733,29.4,1626300,0.0,1.0
2006-05-02,84.45,86.4999,83.5299,86.4801,920800,28.15,28.8333,27.8433,28.8267,2762400,0.0,1.0
2006-05-03,86.97,89.1,84.7899,88.35,1815600,28.99,29.7,28.2633,29.45,5446800,0.0,1.0
2006-05-04,85.98,87.9999,85.5099,87.1101,662900,28.66,29.3333,28.5033,29.0367,1988700,0.0,1.0
2006-05-05,87.0501,87.6699,86.6901,86.7501,580600,29.0167,29.2233,28.8967,28.9167,1741800,0.0,1.0
2006-05-08,87.3999,88.5,87.2499,88.5,548900,29.1333,29.5,29.0833,29.5,1646700,0.0,1.0
2006-05-09,87.57,88.2399,87.4299,87.75,486200,29.19,29.4133,29.1433,29.25,1458600,0.0,1.0
2006-05-10,87.0399,87.6501,86.9001,87.2499,729400,29.0133,29.2167,28.9667,29.0833,2188200,0.0,1.0
2006-05-11,86.3001,87.45,86.0301,87.0399,889700,28.7667,29.15,28.6767,29.0133,2669100,0.0,1.0
2006-05-12,83.4399,85.95,81.5199,85.8999,1354100,27.8133,28.65,27.1733,28.6333,4062300,0.0,1.0
2006-05-15,79.6101,83.1,78.8001,82.5999,1468100,26.5367,27.7,26.2667,27.5333,4404300,0.0,1.0
2006-05-16,82.83,83.64,79.5,79.53,1261700,27.61,27.88,26.5,26.51,3785100,0.0,1.0
2006-05-17,77.9301,82.71,77.6601,82.7001,1420500,25.9767,27.57,25.8867,27.5667,4261500,0.0,1.0
2006-05-18,78.81,80.49,78.0999,78.0999,991900,26.27,26.83,26.0333,26.0333,2975700,0.0,1.0
2006-05-19,77.4099,78.69,75.4101,78.6801,913300,25.8033,26.23,25.1367,26.2267,2739900,0.0,1.0
2006-05-22,76.56,78.36,75.54,77.4999,797400,25.52,26.12,25.18,25.8333,2392200,0.0,1.0
2006-05-23,76.1499,78.9999,74.1999,77.1999,1104800,25.3833,26.3333,24.7333,25.7333,3314400,0.0,1.0
2006-05-24,71.5701,76.8501,68.5101,75.0,2029100,23.8567,25.6167,22.8367,25.0,6087300,0.0,1.0
2006-05-25,75.7299,76.8501,72.0501,72.51,1193700,25.2433,25.6167,24.0167,24.17,3581100,0.0,1.0
2006-05-26,76.5099,77.67,76.0701,76.7499,659600,25.5033,25.89,25.3567,25.5833,1978800,0.0,1.0
2006-05-30,74.58,76.5999,74.3799,76.5099,825500,24.86,25.5333,24.7933,25.5033,2476500,0.0,1.0
2006-05-31,77.37,77.6901,74.67,74.67,1781600,25.79,25.8967,24.89,24.89,5344800,0.0,1.0
2006-06-01,78.3,78.45,75.54,77.37,822300,26.1,26.15,25.18,25.79,2466900,0.0,1.0
2006-06-02,26.8,27.09,25.97,26.9,1729200,26.8,27.09,25.97,26.9,1729200,0.0,3.0
2006-06-05,25.84,26.8,25.63,26.8,1735700,25.84,26.8,25.63,26.8,1735700,0.0,1.0
2006-06-06,24.46,25.86,23.91,25.84,2144100,24.46,25.86,23.91,25.84,2144100,0.0,1.0
2006-06-07,23.12,24.95,22.85,24.65,3779300,23.12,24.95,22.85,24.65,3779300,0.0,1.0
2006-06-08,23.7,24.48,22.69,23.81,3431600,23.7,24.48,22.69,23.81,3431600,0.0,1.0
2006-06-09,24.26,24.99,24.0,24.1,1919700,24.26,24.99,24.0,24.1,1919700,0.0,1.0
2006-06-12,23.49,24.4,23.42,24.29,1118800,23.49,24.4,23.42,24.29,1118800,0.0,1.0
2006-06-13,22.76,23.6,22.0,23.2,2265300,22.76,23.6,22.0,23.2,2265300,0.0,1.0
2006-06-14,23.0,23.47,22.35,22.69,1465700,23.0,23.47,22.35,22.69,1465700,0.0,1.0
2006-06-15,23.7,24.21,23.28,23.46,2559800,23.7,24.21,23.28,23.46,2559800,0.0,1.0
2006-06-16,23.46,23.81,23.21,23.7,1392500,23.46,23.81,23.21,23.7,1392500,0.0,1.0
2006-06-19,23.22,24.24,23.09,23.54,1129000,23.22,24.24,23.09,23.54,1129000,0.0,1.0
2006-06-20,22.36,23.06,22.16,23.05,1415800,22.36,23.06,22.16,23.05,1415800,0.0,1.0
2006-06-21,22.72,22.98,21.88,22.36,2405400,22.72,22.98,21.88,22.36,2405400,0.0,1.0
2006-06-22,22.64,22.96,22.23,22.72,1978800,22.64,22.96,22.23,22.72,1978800,0.0,1.0
2006-06-23,22.79,23.23,22.44,22.64,1701500,22.79,23.23,22.44,22.64,1701500,0.0,1.0
2006-06-26,24.01,24.32,23.2,23.2,1865000,24.01,24.32,23.2,23.2,1865000,0.0,1.0
2006-06-27,23.77,24.2,23.56,24.01,2287200,23.77,24.2,23.56,24.01,2287200,0.0,1.0
2006-06-28,23.64,23.97,23.04,23.8,797500,23.64,23.97,23.04,23.8,797500,0.0,1.0
2006-06-29,24.9,25.0,23.81,24.05,1544400,24.9,25.0,23.81,24.05,1544400,0.0,1.0
2006-06-30,24.9,25.39,24.54,24.98,2552900,24.9,25.39,24.54,24.98,2552900,0.0,1.0
2006-07-03,25.11,25.2,24.62,24.9,422100,25.11,25.2,24.62,24.9,422100,0.0,1.0
2006-07-05,25.46,25.96,24.55,25.95,1552700,25.46,25.96,24.55,25.95,1552700,0.0,1.0
2006-07-06,25.36,25.41,25.12,25.36,1145600,25.36,25.41,25.12,25.36,1145600,0.0,1.0
2006-07-07,25.06,25.41,25.03,25.4,1116000,25.06,25.41,25.03,25.4,1116000,0.0,1.0
2006-07-10,24.95,25.19,24.62,25.06,1342200,24.95,25.19,24.62,25.06,1342200,0.0,1.0
2006-07-11,24.7,24.95,24.28,24.95,1234200,24.7,24.95,24.28,24.95,1234200,0.0,1.0
2006-07-12,24.03,24.98,23.93,24.8,1680500,24.03,24.98,23.93,24.8,1680500,0.0,1.0
2006-07-13,23.6,23.99,23.39,23.8,1272700,23.6,23.99,23.39,23.8,1272700,0.0,1.0
2006-07-14,22.98,23.53,22.64,23.5,1439500,22.98,23.53,22.64,23.5,1439500,0.0,1.0
2006-07-17,22.93,23.15,22.5,22.67,803900,22.93,23.15,22.5,22.67,803900,0.0,1.0
2006-07-18,22.88,23.2,22.38,23.0,1538000,22.88,23.2,22.38,23.0,1538000,0.0,1.0
2006-07-19,23.85,24.05,23.42,23.5,1745900,23.85,24.05,23.42,23.5,1745900,0.0,1.0
2006-07-20,22.83,23.95,22.63,23.75,1841700,22.83,23.95,22.63,23.75,1841700,0.0,1.0
2006-07-21,22.0,22.89,21.5,22.87,1871500,22.0,22.89,21.5,22.87,1871500,0.0,1.0
2006-07-24,23.14,23.2,21.89,22.2,1894000,23.14,23.2,21.89,22.2,1894000,0.0,1.0
2006-07-25,24.01,24.12,22.9,23.35,2153800,24.01,24.12,22.9,23.35,2153800,0.0,1.0
2006-07-26,25.14,25.15,23.87,24.05,3924100,25.14,25.15,23.87,24.05,3924100,0.0,1.0
2006-07-27,22.93,25.96,22.5,25.35,4366400,22.93,25.96,22.5,25.35,4366400,0.0,1.0
2006-07-28,23.3,23.75,23.05,23.05,1793000,23.3,23.75,23.05,23.05,1793000,0.0,1.0
2006-07-31,23.53,23.65,23.04,23.34,1753400,23.53,23.65,23.04,23.34,1753400,0.0,1.0
2006-08-01,22.88,23.51,22.84,23.5,2102400,22.88,23.51,22.84,23.5,2102400,0.0,1.0
2006-08-02,22.9,23.48,22.7,23.05,1825900,22.9,23.48,22.7,23.05,1825900,0.0,1.0
2006-08-03,23.7,24.15,22.9,23.0,1829000,23.7,24.15,22.9,23.0,1829000,0.0,1.0
2006-08-04,23.91,24.49,23.4,24.4,1872000,23.91,24.49,23.4,24.4,1872000,0.0,1.0
2006-08-07,24.04,24.4,23.82,24.25,1613900,24.04,24.4,23.82,24.25,1613900,0.0,1.0
2006-08-08,22.88,24.15,22.82,24.15,1441600,22.88,24.15,22.82,24.15,1441600,0.0,1.0
2006-08-09,21.69,23.37,21.59,23.14,3165200,21.69,23.37,21.59,23.14,3165200,0.0,1.0
2006-08-10,20.92,21.32,20.33,21.32,6217300,20.92,21.32,20.33,21.32,6217300,0.0,1.0
2006-08-11,20.6,21.04,20.02,20.4,2370100,20.6,21.04,20.02,20.4,2370100,0.0,1.0
2006-08-14,20.34,20.92,20.13,20.45,2285500,20.34,20.92,20.13,20.45,2285500,0.0,1.0
2006-08-15,21.35,21.55,20.5,20.59,3209700,21.35,21.55,20.5,20.59,3209700,0.0,1.0
2006-08-16,21.17,21.36,20.82,21.3,3043700,21.17,21.36,20.82,21.3,3043700,0.0,1.0
2006-08-17,21.24,21.37,20.86,20.9,2451200,21.24,21.37,20.86,20.9,2451200,0.0,1.0
2006-08-18,21.18,21.34,20.72,21.23,1102000,21.18,21.34,20.72,21.23,1102000,0.0,1.0
2006-08-21,20.85,21.11,20.63,20.78,1548000,20.85,21.11,20.63,20.78,1548000,0.0,1.0
2006-08-22,21.19,21.32,20.5,20.6,1459600,21.19,21.32,20.5,20.6,1459600,0.0,1.0
2006-08-23,21.0,21.32,20.85,20.93,1645400,21.0,21.32,20.85,20.93,1645400,0.0,1.0
2006-08-24,21.05,21.48,20.88,21.1,1507600,21.05,21.48,20.88,21.1,1507600,0.0,1.0
2006-08-25,21.51,21.79,20.81,20.95,1785300,21.51,21.79,20.81,20.95,1785300,0.0,1.0
2006-08-28,22.07,22.31,21.44,21.44,1748300,22.07,22.31,21.44,21.44,1748300,0.0,1.0
2006-08-29,22.25,22.3,21.66,22.18,1107200,22.25,22.3,21.66,22.18,1107200,0.0,1.0
2006-08-30,22.62,22.77,22.18,22.2,1209400,22.62,22.77,22.18,22.2,1209400,0.0,1.0
2006-08-31,23.0,23.07,22.46,22.65,1118600,23.0,23.07,22.46,22.65,1118600,0.0,1.0
2006-09-01,22.84,23.42,22.84,23.1,1165700,22.84,23.42,22.84,23.1,1165700,0.0,1.0
2006-09-05,23.94,24.0,22.84,22.95,2078800,23.94,24.0,22.84,22.95,2078800,0.0,1.0
2006-09-06,23.46,23.94,23.35,23.94,1548000,23.46,23.94,23.35,23.94,1548000,0.0,1.0
2006-09-07,23.7,24.03,23.11,23.46,1806400,23.7,24.03,23.11,23.46,1806400,0.0,1.0
2006-09-08,23.49,23.95,23.18,23.8,1279100,23.49,23.95,23.18,23.8,1279100,0.0,1.0
2006-09-11,23.28,23.63,22.78,23.4,1507300,23.28,23.63,22.78,23.4,1507300,0.0,1.0
2006-09-12,24.58,24.64,23.38,23.38,1680900,24.58,24.64,23.38,23.38,1680900,0.0,1.0
2006-09-13,24.88,24.99,24.65,24.8,1462400,24.88,24.99,24.65,24.8,1462400,0.0,1.0
2006-09-14,24.5,24.88,24.2,24.88,1738000,24.5,24.88,24.2,24.88,1738000,0.0,1.0
2006-09-15,24.9,24.99,24.56,24.72,1132900,24.9,24.99,24.56,24.72,1132900,0.0,1.0
2006-09-18,24.51,25.08,24.27,24.55,1250600,24.51,25.08,24.27,24.55,1250600,0.0,1.0
2006-09-19,25.16,25.22,24.56,24.65,1746700,25.16,25.22,24.56,24.65,1746700,0.0,1.0
2006-09-20,24.69,25.7,24.61,25.25,1169400,24.69,25.7,24.61,25.25,1169400,0.0,1.0
2006-09-21,25.24,25.42,24.72,24.74,1557200,25.24,25.42,24.72,24.74,1557200,0.0,1.0
2006-09-22,24.7,25.42,24.53,25.26,1449800,24.7,25.42,24.53,25.26,1449800,0.0,1.0
2006-09-25,25.17,25.17,24.35,24.59,1525300,25.17,25.17,24.35,24.59,1525300,0.0,1.0
2006-09-26,25.0,25.34,24.86,25.06,1105200,25.0,25.34,24.86,25.06,1105200,0.0,1.0
2006-09-27,24.86,25.24,24.63,24.9,1151500,24.86,25.24,24.63,24.9,1151500,0.0,1.0
2006-09-28,24.9,25.2,24.73,25.04,1305700,24.9,25.2,24.73,25.04,1305700,0.0,1.0
2006-09-29,24.6,25.2,24.56,24.85,1213500,24.6,25.2,24.56,24.85,1213500,0.0,1.0
2006-10-02,24.01,24.76,22.73,24.6,1781200,24.01,24.76,22.73,24.6,1781200,0.0,1.0
2006-10-03,23.86,24.11,23.66,24.02,1377900,23.86,24.11,23.66,24.02,1377900,0.0,1.0
2006-10-04,24.28,24.3,23.73,23.95,1424900,24.28,24.3,23.73,23.95,1424900,0.0,1.0
2006-10-05,24.2,24.23,23.71,24.01,1319700,24.2,24.23,23.71,24.01,1319700,0.0,1.0
2006-10-06,23.7,23.84,23.4,23.5,1790100,23.7,23.84,23.4,23.5,1790100,0.0,1.0
2006-10-09,24.21,24.3,23.36,23.56,677700,24.21,24.3,23.36,23.56,677700,0.0,1.0
2006-10-10,23.92,24.22,23.64,24.15,2257500,23.92,24.22,23.64,24.15,2257500,0.0,1.0
2006-10-11,24.23,24.27,23.69,23.92,1592300,24.23,24.27,23.69,23.92,1592300,0.0,1.0
2006-10-12,25.99,26.27,25.65,26.2,8783100,25.99,26.27,25.65,26.2,8783100,0.0,1.0
2006-10-13,25.52,26.7,25.3,26.0,3660100,25.52,26.7,25.3,26.0,3660100,0.0,1.0
2006-10-16,26.25,26.25,25.56,25.66,1370300,26.25,26.25,25.56,25.66,1370300,0.0,1.0
2006-10-17,26.49,26.65,25.95,25.95,1723300,26.49,26.65,25.95,25.95,1723300,0.0,1.0
2006-10-18,26.49,26.72,26.22,26.52,1171900,26.49,26.72,26.22,26.52,1171900,0.0,1.0
2006-10-19,26.15,26.69,26.02,26.45,1159200,26.15,26.69,26.02,26.45,1159200,0.0,1.0
2006-10-20,25.5,26.02,25.37,26.0,1358700,25.5,26.02,25.37,26.0,1358700,0.0,1.0
2006-10-23,25.33,25.47,24.89,25.2,2830200,25.33,25.47,24.89,25.2,2830200,0.0,1.0
2006-10-24,25.38,25.64,25.17,25.25,2738400,25.38,25.64,25.17,25.25,2738400,0.0,1.0
2006-10-25,25.0,25.48,24.83,25.13,2823100,25.0,25.48,24.83,25.13,2823100,0.0,1.0
2006-10-26,28.45,28.85,25.0,25.15,6200300,28.45,28.85,25.0,25.15,6200300,0.0,1.0
2006-10-27,28.72,28.94,28.15,28.2,3501100,28.72,28.94,28.15,28.2,3501100,0.0,1.0
2006-10-30,28.22,28.99,28.07,28.8,1801500,28.22,28.99,28.07,28.8,1801500,0.0,1.0
2006-10-31,30.03,31.06,28.2,28.26,5470400,30.03,31.06,28.2,28.26,5470400,0.0,1.0
2006-11-01,28.91,30.01,28.51,30.0,2546800,28.91,30.01,28.51,30.0,2546800,0.0,1.0
2006-11-02,28.61,29.09,27.39,28.0,1844700,28.61,29.09,27.39,28.0,1844700,0.0,1.0
2006-11-03,28.39,29.16,28.14,28.47,1419900,28.39,29.16,28.14,28.47,1419900,0.0,1.0
2006-11-06,29.26,29.44,28.42,28.7,1320300,29.26,29.44,28.42,28.7,1320300,0.0,1.0
2006-11-07,29.67,29.97,29.25,29.26,3072600,29.67,29.97,29.25,29.26,3072600,0.0,1.0
2006-11-08,30.18,30.79,29.55,29.68,3302700,30.18,30.79,29.55,29.68,3302700,0.0,1.0
2006-11-09,31.48,31.65,30.17,30.22,29281400,31.48,31.65,30.17,30.22,29281400,0.0,1.0
2006-11-10,31.27,31.67,31.01,31.48,3661900,31.27,31.67,31.01,31.48,3661900,0.0,1.0
2006-11-13,31.6,32.19,31.01,31.02,4031100,31.6,32.19,31.01,31.02,4031100,0.0,1.0
2006-11-14,31.92,32.36,31.57,31.76,3659800,31.92,32.36,31.57,31.76,3659800,0.0,1.0
2006-11-15,31.87,31.95,31.61,31.8,4021600,31.87,31.95,31.61,31.8,4021600,0.0,1.0
2006-11-16,31.98,32.18,31.79,31.9,2903500,31.98,32.18,31.79,31.9,2903500,0.0,1.0
2006-11-17,31.7,31.86,31.58,31.78,1857600,31.7,31.86,31.58,31.78,1857600,0.0,1.0
2006-11-20,31.4,32.25,31.32,32.25,2623000,31.4,32.25,31.32,32.25,2623000,0.0,1.0
2006-11-21,33.22,33.37,31.4,31.4,2567500,33.22,33.37,31.4,31.4,2567500,0.0,1.0
2006-11-22,32.81,33.31,32.68,33.31,1851400,32.81,33.31,32.68,33.31,1851400,0.0,1.0
2006-11-24,32.61,32.92,32.31,32.6,618000,32.61,32.92,32.31,32.6,618000,0.0,1.0
2006-11-27,31.92,34.14,31.7,33.1,4303900,31.92,34.14,31.7,33.1,4303900,0.0,1.0
2006-11-28,32.21,32.5,31.6,31.94,2086300,32.21,32.5,31.6,31.94,2086300,0.0,1.0
2006-11-29,32.66,32.69,31.62,32.25,2938100,32.66,32.69,31.62,32.25,2938100,0.0,1.0
2006-11-30,32.93,33.01,32.55,32.9,2573600,32.93,33.01,32.55,32.9,2573600,0.0,1.0
2006-12-01,32.81,33.24,32.3,33.13,2586300,32.81,33.24,32.3,33.13,2586300,0.0,1.0
2006-12-04,33.51,33.57,32.68,33.15,2283600,33.51,33.57,32.68,33.15,2283600,0.0,1.0
2006-12-05,33.58,33.71,33.18,33.65,1899400,33.58,33.71,33.18,33.65,1899400,0.0,1.0
2006-12-06,33.6,34.26,33.41,33.58,1792100,33.6,34.26,33.41,33.58,1792100,0.0,1.0
2006-12-07,33.08,33.83,32.88,33.7,1524800,33.08,33.83,32.88,33.7,1524800,0.0,1.0
2006-12-08,33.0,33.42,32.75,33.25,881400,33.0,33.42,32.75,33.25,881400,0.0,1.0
2006-12-11,32.7,33.21,32.57,33.15,1191800,32.7,33.21,32.57,33.15,1191800,0.0,1.0
2006-12-12,32.96,33.1,32.46,32.85,1287200,32.96,33.1,32.46,32.85,1287200,0.0,1.0
2006-12-13,32.5,33.36,32.4,33.36,1374000,32.5,33.36,32.4,33.36,1374000,0.0,1.0
2006-12-14,33.09,33.62,32.55,32.65,902400,33.09,33.62,32.55,32.65,902400,0.0,1.0
2006-12-15,32.94,33.4,32.82,33.09,1532500,32.94,33.4,32.82,33.09,1532500,0.0,1.0
2006-12-18,32.77,34.0,32.51,33.7,1133600,32.77,34.0,32.51,33.7,1133600,0.0,1.0
2006-12-19,32.62,32.7,31.85,32.51,1388200,32.62,32.7,31.85,32.51,1388200,0.0,1.0
2006-12-20,32.66,32.93,32.25,32.62,841700,32.66,32.93,32.25,32.62,841700,0.0,1.0
2006-12-21,32.5,33.04,32.3,32.8,780600,32.5,33.04,32.3,32.8,780600,0.0,1.0
2006-12-22,32.47,32.57,31.74,32.55,870400,32.47,32.57,31.74,32.55,870400,0.0,1.0
2006-12-26,32.76,32.88,32.31,32.31,965500,32.76,32.88,32.31,32.31,965500,0.0,1.0
2006-12-27,33.4,33.43,32.68,32.93,1184400,33.4,33.43,32.68,32.93,1184400,0.0,1.0
2006-12-28,33.83,34.0,32.95,33.54,1145300,33.83,34.0,32.95,33.54,1145300,0.0,1.0
2006-12-29,33.2,34.0,33.15,33.83,844800,33.2,34.0,33.15,33.83,844800,0.0,1.0
2007-01-03,33.65,33.83,33.14,33.4,2079600,33.65,33.83,33.14,33.4,2079600,0.0,1.0
2007-01-04,33.34,34.0,33.1,33.81,1354900,33.34,34.0,33.1,33.81,1354900,0.0,1.0
2007-01-05,33.1,33.6,32.8,33.34,1374100,33.1,33.6,32.8,33.34,1374100,0.0,1.0
2007-01-08,33.22,33.41,32.5,33.41,960400,33.22,33.41,32.5,33.41,960400,0.0,1.0
2007-01-09,33.97,34.2,33.06,33.38,1457300,33.97,34.2,33.06,33.38,1457300,0.0,1.0
2007-01-10,34.25,34.6,33.53,33.97,2001800,34.25,34.6,33.53,33.97,2001800,0.0,1.0
2007-01-11,34.94,34.94,33.77,34.2,1569300,34.94,34.94,33.77,34.2,1569300,0.0,1.0
2007-01-12,34.16,34.84,33.4,34.84,2116800,34.16,34.84,33.4,34.84,2116800,0.0,1.0
2007-01-16,35.91,36.25,34.16,34.35,2708600,35.91,36.25,34.16,34.35,2708600,0.0,1.0
2007-01-17,35.7,36.35,35.6,35.75,1874400,35.7,36.35,35.6,35.75,1874400,0.0,1.0
2007-01-18,35.28,36.35,35.02,35.95,1363900,35.28,36.35,35.02,35.95,1363900,0.0,1.0
2007-01-19,35.03,35.49,34.87,35.44,1318400,35.03,35.49,34.87,35.44,1318400,0.0,1.0
2007-01-22,35.4,35.6,35.0,35.27,1243300,35.4,35.6,35.0,35.27,1243300,0.0,1.0
2007-01-23,36.04,36.06,35.15,35.5,1668600,36.04,36.06,35.15,35.5,1668600,0.0,1.0
2007-01-24,37.11,37.31,36.01,36.25,2947300,37.11,37.31,36.01,36.25,2947300,0.0,1.0
2007-01-25,35.38,37.52,35.23,37.51,2154700,35.38,37.52,35.23,37.51,2154700,0.0,1.0
2007-01-26,35.63,35.68,34.9,35.2,2255000,35.63,35.68,34.9,35.2,2255000,0.0,1.0
2007-01-29,37.01,37.16,35.82,35.82,2421000,37.01,37.16,35.82,35.82,2421000,0.0,1.0
2007-01-30,36.75,37.22,36.26,37.01,1213700,36.75,37.22,36.26,37.01,1213700,0.0,1.0
2007-01-31,37.61,37.84,36.84,36.84,2028200,37.61,37.84,36.84,36.84,2028200,0.0,1.0
2007-02-01,37.73,38.0,37.02,37.95,2003400,37.73,38.0,37.02,37.95,2003400,0.0,1.0
2007-02-02,38.69,38.8,37.79,37.86,1525100,38.69,38.8,37.79,37.86,1525100,0.0,1.0
2007-02-05,38.42,38.73,37.94,38.31,1558600,38.42,38.73,37.94,38.31,1558600,0.0,1.0
2007-02-06,38.48,39.15,37.53,38.64,2146900,38.48,39.15,37.53,38.64,2146900,0.0,1.0
2007-02-07,38.37,38.88,37.1,37.8,3448700,38.37,38.88,37.1,37.8,3448700,0.0,1.0
2007-02-08,38.43,38.77,38.04,38.37,1572800,38.43,38.77,38.04,38.37,1572800,0.0,1.0
2007-02-09,36.66,38.76,35.39,38.6,3252800,36.66,38.76,35.39,38.6,3252800,0.0,1.0
2007-02-12,35.51,36.72,35.19,36.66,2150600,35.51,36.72,35.19,36.66,2150600,0.0,1.0
2007-02-13,36.0,36.23,35.55,35.55,1813400,36.0,36.23,35.55,35.55,1813400,0.0,1.0
2007-02-14,37.34,37.48,36.06,36.45,2621200,37.34,37.48,36.06,36.45,2621200,0.0,1.0
2007-02-15,37.25,37.4,36.91,37.36,1659600,37.25,37.4,36.91,37.36,1659600,0.0,1.0
2007-02-16,37.0,37.35,36.65,37.25,1427500,37.0,37.35,36.65,37.25,1427500,0.0,1.0
2007-02-20,37.02,37.4,36.5,37.0,1771200,37.02,37.4,36.5,37.0,1771200,0.0,1.0
2007-02-21,37.07,37.34,36.77,36.97,1399600,37.07,37.34,36.77,36.97,1399600,0.0,1.0
2007-02-22,36.31,37.38,35.98,37.07,2072000,36.31,37.38,35.98,37.07,2072000,0.0,1.0
2007-02-23,36.17,36.54,35.93,36.35,2782300,36.17,36.54,35.93,36.35,2782300,0.0,1.0
2007-02-26,35.31,36.27,35.21,36.19,2517300,35.31,36.27,35.21,36.19,2517300,0.0,1.0
2007-02-27,33.47,35.28,32.0,35.27,3007500,33.47,35.28,32.0,35.27,3007500,0.0,1.0
2007-02-28,33.31,33.63,32.7,33.1,2864100,33.31,33.63,32.7,33.1,2864100,0.0,1.0
2007-03-01,33.68,33.96,31.31,32.07,3559700,33.68,33.96,31.31,32.07,3559700,0.0,1.0
2007-03-02,32.56,33.7,32.21,33.7,2686300,32.56,33.7,32.21,33.7,2686300,0.0,1.0
2007-03-05,31.46,32.43,31.22,31.9,4168200,31.46,32.43,31.22,31.9,4168200,0.0,1.0
2007-03-06,32.49,32.69,31.88,31.88,2295900,32.49,32.69,31.88,31.88,2295900,0.0,1.0
2007-03-07,32.28,33.0,32.09,32.39,1990400,32.28,33.0,32.09,32.39,1990400,0.0,1.0
2007-03-08,33.61,33.98,32.75,32.85,2788400,33.61,33.98,32.75,32.85,2788400,0.0,1.0
2007-03-09,33.93,34.25,33.32,34.0,1512300,33.93,34.25,33.32,34.0,1512300,0.0,1.0
2007-03-12,33.65,33.93,33.14,33.93,1517500,33.65,33.93,33.14,33.93,1517500,0.0,1.0
2007-03-13,31.97,33.43,31.86,33.27,2125000,31.97,33.43,31.86,33.27,2125000,0.0,1.0
2007-03-14,32.21,32.46,31.23,32.09,2980200,32.21,32.46,31.23,32.09,2980200,0.0,1.0
2007-03-15,32.88,32.94,32.0,32.2,1931700,32.88,32.94,32.0,32.2,1931700,0.0,1.0
2007-03-16,33.52,34.95,33.33,33.75,4036800,33.52,34.95,33.33,33.75,4036800,0.0,1.0
2007-03-19,34.54,34.59,33.62,34.03,2166000,34.54,34.59,33.62,34.03,2166000,0.0,1.0
2007-03-20,34.87,34.97,34.31,34.54,1712900,34.87,34.97,34.31,34.54,1712900,0.0,1.0
2007-03-21,36.06,36.63,34.88,35.05,2559800,36.06,36.63,34.88,35.05,2559800,0.0,1.0
2007-03-22,35.67,36.19,35.51,36.1,2108100,35.67,36.19,35.51,36.1,2108100,0.0,1.0
2007-03-23,36.05,36.52,35.82,35.92,2453600,36.05,36.52,35.82,35.92,2453600,0.0,1.0
2007-03-26,35.57,36.74,35.14,36.3,1369000,35.57,36.74,35.14,36.3,1369000,0.0,1.0
2007-03-27,34.73,35.37,34.5,35.33,1624700,34.73,35.37,34.5,35.33,1624700,0.0,1.0
2007-03-28,34.39,34.84,33.95,34.73,1271700,34.39,34.84,33.95,34.73,1271700,0.0,1.0
2007-03-29,34.13,34.74,33.65,34.5,1286100,34.13,34.74,33.65,34.5,1286100,0.0,1.0
2007-03-30,34.18,34.7,33.85,34.03,1247700,34.18,34.7,33.85,34.03,1247700,0.0,1.0
2007-04-02,34.03,34.54,33.91,34.18,1017000,34.03,34.54,33.91,34.18,1017000,0.0,1.0
2007-04-03,34.75,35.08,34.28,34.5,1259200,34.75,35.08,34.28,34.5,1259200,0.0,1.0
2007-04-04,34.6,35.08,34.28,34.85,913400,34.6,35.08,34.28,34.85,913400,0.0,1.0
2007-04-05,34.48,34.88,34.19,34.7,826100,34.48,34.88,34.19,34.7,826100,0.0,1.0
2007-04-09,34.09,34.7,33.99,34.52,1050100,34.09,34.7,33.99,34.52,1050100,0.0,1.0
2007-04-10,33.76,34.27,33.63,34.09,1406200,33.76,34.27,33.63,34.09,1406200,0.0,1.0
2007-04-11,33.55,34.15,33.19,33.88,1553400,33.55,34.15,33.19,33.88,1553400,0.0,1.0
2007-04-12,33.91,33.92,33.21,33.56,1055400,33.91,33.92,33.21,33.56,1055400,0.0,1.0
2007-04-13,33.42,34.25,33.33,34.0,1215700,33.42,34.25,33.33,34.0,1215700,0.0,1.0
2007-04-16,33.71,33.77,33.0,33.27,2475600,33.71,33.77,33.0,33.27,2475600,0.0,1.0
2007-04-17,35.68,35.7,33.68,33.73,3056700,35.68,35.7,33.68,33.73,3056700,0.0,1.0
2007-04-18,36.51,36.6,35.28,35.8,2582900,36.51,36.6,35.28,35.8,2582900,0.0,1.0
2007-04-19,35.62,37.35,35.53,37.35,2028700,35.62,37.35,35.53,37.35,2028700,0.0,1.0
2007-04-20,36.19,36.66,35.84,36.2,1342800,36.19,36.66,35.84,36.2,1342800,0.0,1.0
2007-04-23,35.28,36.75,35.17,36.75,2040100,35.28,36.75,35.17,36.75,2040100,0.0,1.0
2007-04-24,35.48,35.53,34.8,35.23,1800100,35.48,35.53,34.8,35.23,1800100,0.0,1.0
2007-04-25,35.68,35.91,35.24,35.59,2118400,35.68,35.91,35.24,35.59,2118400,0.0,1.0
2007-04-26,35.52,35.9,35.4,35.61,962600,35.52,35.9,35.4,35.61,962600,0.0,1.0
2007-04-27,35.34,35.5,34.96,35.5,828000,35.34,35.5,34.96,35.5,828000,0.0,1.0
2007-04-30,33.85,35.49,33.74,35.31,2133500,33.85,35.49,33.74,35.31,2133500,0.0,1.0
2007-05-01,33.65,34.9,33.37,34.25,2498200,33.65,34.9,33.37,34.25,2498200,0.0,1.0
2007-05-02,38.39,38.67,36.55,36.6,6027200,38.39,38.67,36.55,36.6,6027200,0.0,1.0
2007-05-03,37.83,38.98,37.74,38.89,3385000,37.83,38.98,37.74,38.89,3385000,0.0,1.0
2007-05-04,37.43,38.27,37.18,38.18,2520300,37.43,38.27,37.18,38.18,2520300,0.0,1.0
2007-05-07,37.31,37.69,37.2,37.43,1399100,37.31,37.69,37.2,37.43,1399100,0.0,1.0
2007-05-08,37.58,38.18,37.1,37.31,1841400,37.58,38.18,37.1,37.31,1841400,0.0,1.0
2007-05-09,37.59,37.98,37.23,37.58,2383600,37.59,37.98,37.23,37.58,2383600,0.0,1.0
2007-05-10,37.04,37.69,37.01,37.52,2367700,37.04,37.69,37.01,37.52,2367700,0.0,1.0
2007-05-11,37.46,37.5,36.8,37.3,1783200,37.46,37.5,36.8,37.3,1783200,0.0,1.0
2007-05-14,37.17,37.55,36.86,37.3,1911500,37.17,37.55,36.86,37.3,1911500,0.0,1.0
2007-05-15,36.11,37.8,36.05,37.1,2585600,36.11,37.8,36.05,37.1,2585600,0.0,1.0
2007-05-16,36.05,36.55,35.53,36.1,1690100,36.05,36.55,35.53,36.1,1690100,0.0,1.0
2007-05-17,36.81,37.04,35.98,36.37,3355600,36.81,37.04,35.98,36.37,3355600,0.0,1.0
2007-05-18,37.33,37.79,36.81,36.88,2491500,37.33,37.79,36.81,36.88,2491500,0.0,1.0
2007-05-21,37.7,37.85,37.06,37.14,1835800,37.7,37.85,37.06,37.14,1835800,0.0,1.0
2007-05-22,37.71,38.2,37.47,37.5,1742700,37.71,38.2,37.47,37.5,1742700,0.0,1.0
2007-05-23,37.37,38.06,37.32,37.95,1103200,37.37,38.06,37.32,37.95,1103200,0.0,1.0
2007-05-24,36.37,37.57,36.15,37.2,1995400,36.37,37.57,36.15,37.2,1995400,0.0,1.0
2007-05-25,36.05,36.59,35.6,36.1,1610900,36.05,36.59,35.6,36.1,1610900,0.0,1.0
2007-05-29,36.08,37.6,35.84,36.47,3170600,36.08,37.6,35.84,36.47,3170600,0.0,1.0
2007-05-30,37.35,37.52,35.19,35.26,2860500,37.35,37.52,35.19,35.26,2860500,0.0,1.0
2007-05-31,37.22,38.02,36.48,37.73,1951500,37.22,38.02,36.48,37.73,1951500,0.0,1.0
2007-06-01,36.78,37.65,36.7,37.6,1616500,36.78,37.65,36.7,37.6,1616500,0.0,1.0
2007-06-04,37.11,37.51,35.91,36.01,1817500,37.11,37.51,35.91,36.01,1817500,0.0,1.0
2007-06-05,36.72,37.6,36.67,36.74,2891000,36.72,37.6,36.67,36.74,2891000,0.0,1.0
2007-06-06,36.67,37.2,36.38,37.15,2144000,36.67,37.2,36.38,37.15,2144000,0.0,1.0
2007-06-07,36.16,36.88,35.77,36.5,2971000,36.16,36.88,35.77,36.5,2971000,0.0,1.0
2007-06-08,36.62,36.64,35.75,36.24,2471400,36.62,36.64,35.75,36.24,2471400,0.0,1.0
2007-06-11,36.6,36.9,36.24,36.46,1576200,36.6,36.9,36.24,36.46,1576200,0.0,1.0
2007-06-12,36.34,36.77,36.3,36.6,3717000,36.34,36.77,36.3,36.6,3717000,0.0,1.0
2007-06-13,37.51,37.52,36.45,36.5,2239000,37.51,37.52,36.45,36.5,2239000,0.0,1.0
2007-06-14,37.77,38.58,37.5,37.51,2887600,37.77,38.58,37.5,37.51,2887600,0.0,1.0
2007-06-15,39.4,39.84,38.25,38.25,4047200,39.4,39.84,38.25,38.25,4047200,0.0,1.0
2007-06-18,39.29,39.93,38.43,39.74,2470400,39.29,39.93,38.43,39.74,2470400,0.0,1.0
2007-06-19,38.65,39.91,38.33,39.29,2669300,38.65,39.91,38.33,39.29,2669300,0.0,1.0
2007-06-20,38.07,39.14,38.07,38.65,2811900,38.07,39.14,38.07,38.65,2811900,0.0,1.0
2007-06-21,38.76,38.9,37.5,38.9,2459700,38.76,38.9,37.5,38.9,2459700,0.0,1.0
2007-06-22,37.76,38.54,37.18,38.3,1722600,37.76,38.54,37.18,38.3,1722600,0.0,1.0
2007-06-25,36.78,37.76,36.67,37.66,2544500,36.78,37.76,36.67,37.66,2544500,0.0,1.0
2007-06-26,36.24,37.56,36.07,36.72,3266100,36.24,37.56,36.07,36.72,3266100,0.0,1.0
2007-06-27,36.76,36.76,35.77,36.24,3072000,36.76,36.76,35.77,36.24,3072000,0.0,1.0
2007-06-28,37.0,37.59,36.76,36.8,1709800,37.0,37.59,36.76,36.8,1709800,0.0,1.0
2007-06-29,36.5,37.65,36.23,37.14,2233800,36.5,37.65,36.23,37.14,2233800,0.0,1.0
2007-07-02,37.43,37.43,36.65,36.85,1894000,37.43,37.43,36.65,36.85,1894000,0.0,1.0
2007-07-03,36.93,37.59,36.72,37.45,710700,36.93,37.59,36.72,37.45,710700,0.0,1.0
2007-07-05,38.2,38.46,37.15,37.15,1800200,38.2,38.46,37.15,37.15,1800200,0.0,1.0
2007-07-06,39.55,39.83,37.74,38.2,2184700,39.55,39.83,37.74,38.2,2184700,0.0,1.0
2007-07-09,38.53,39.6,38.24,39.51,2259200,38.53,39.6,38.24,39.51,2259200,0.0,1.0
2007-07-10,37.29,38.66,37.2,38.37,2450000,37.29,38.66,37.2,38.37,2450000,0.0,1.0
2007-07-11,38.85,39.06,37.4,37.44,2854100,38.85,39.06,37.4,37.44,2854100,0.0,1.0
2007-07-12,39.87,39.92,38.59,38.95,2544300,39.87,39.92,38.59,38.95,2544300,0.0,1.0
2007-07-13,41.13,41.3,39.8,39.87,2809200,41.13,41.3,39.8,39.87,2809200,0.0,1.0
2007-07-16,40.96,42.74,40.87,41.27,2860800,40.96,42.74,40.87,41.27,2860800,0.0,1.0
2007-07-17,40.87,41.77,40.59,41.01,2382400,40.87,41.77,40.59,41.01,2382400,0.0,1.0
2007-07-18,40.43,41.32,39.9,40.87,3196000,40.43,41.32,39.9,40.87,3196000,0.0,1.0
2007-07-19,41.44,41.57,39.93,39.93,1846900,41.44,41.57,39.93,39.93,1846900,0.0,1.0
2007-07-20,39.75,41.5,39.72,41.3,3013600,39.75,41.5,39.72,41.3,3013600,0.0,1.0
2007-07-23,39.25,40.75,39.16,40.45,2068400,39.25,40.75,39.16,40.45,2068400,0.0,1.0
2007-07-24,37.36,39.01,36.95,39.0,3618500,37.36,39.01,36.95,39.0,3618500,0.0,1.0
2007-07-25,37.78,39.87,35.52,39.0,4742400,37.78,39.87,35.52,39.0,4742400,0.0,1.0
2007-07-26,35.22,37.44,34.62,37.38,6260400,35.22,37.44,34.62,37.38,6260400,0.0,1.0
2007-07-27,34.5,35.71,33.33,35.3,5069300,34.5,35.71,33.33,35.3,5069300,0.0,1.0
2007-07-30,35.4,35.75,33.12,34.4,5583200,35.4,35.75,33.12,34.4,5583200,0.0,1.0
2007-07-31,34.92,38.0,34.9,38.0,7226300,34.92,38.0,34.9,38.0,7226300,0.0,1.0
2007-08-01,34.27,35.0,32.41,35.0,7329000,34.27,35.0,32.41,35.0,7329000,0.0,1.0
2007-08-02,34.4,34.9,33.97,34.48,5953200,34.4,34.9,33.97,34.48,5953200,0.0,1.0
2007-08-03,31.26,34.3,31.06,34.3,6296000,31.26,34.3,31.06,34.3,6296000,0.0,1.0
2007-08-06,32.1,32.29,28.08,31.16,9531000,32.1,32.29,28.08,31.16,9531000,0.0,1.0
2007-08-07,31.77,32.88,30.18,32.15,6767100,31.77,32.88,30.18,32.15,6767100,0.0,1.0
2007-08-08,30.77,32.62,29.75,31.84,7788300,30.77,32.62,29.75,31.84,7788300,0.0,1.0
2007-08-09,29.51,30.04,27.41,29.02,7873200,29.51,30.04,27.41,29.02,7873200,0.0,1.0
2007-08-10,29.86,30.53,26.45,29.89,8889900,29.86,30.53,26.45,29.89,8889900,0.0,1.0
2007-08-13,31.0,31.62,30.15,30.68,4731400,31.0,31.62,30.15,30.68,4731400,0.0,1.0
2007-08-14,28.0,31.4,27.26,31.14,8826900,28.0,31.4,27.26,31.14,8826900,0.0,1.0
2007-08-15,27.01,28.28,26.65,28.03,7106600,27.01,28.28,26.65,28.03,7106600,0.0,1.0
2007-08-16,29.1,29.52,24.92,26.1,13041000,29.1,29.52,24.92,26.1,13041000,0.0,1.0
2007-08-17,28.3,32.66,27.33,31.01,9430800,28.3,32.66,27.33,31.01,9430800,0.0,1.0
2007-08-20,28.45,29.19,27.92,28.58,4486400,28.45,29.19,27.92,28.58,4486400,0.0,1.0
2007-08-21,30.1,30.16,28.57,28.69,4632200,30.1,30.16,28.57,28.69,4632200,0.0,1.0
2007-08-22,31.01,32.0,30.38,31.35,4430900,31.01,32.0,30.38,31.35,4430900,0.0,1.0
2007-08-23,31.35,32.02,30.85,31.24,3690600,31.35,32.02,30.85,31.24,3690600,0.0,1.0
2007-08-24,30.76,31.5,30.35,31.5,2583500,30.76,31.5,30.35,31.5,2583500,0.0,1.0
2007-08-27,30.09,30.71,29.9,30.7,3147700,30.09,30.71,29.9,30.7,3147700,0.0,1.0
2007-08-28,28.72,30.02,28.62,29.76,4023500,28.72,30.02,28.62,29.76,4023500,0.0,1.0
2007-08-29,28.91,29.18,27.92,29.02,4084000,28.91,29.18,27.92,29.02,4084000,0.0,1.0
2007-08-30,28.12,28.79,27.95,28.27,3681000,28.12,28.79,27.95,28.27,3681000,0.0,1.0
2007-08-31,29.52,29.64,28.65,28.85,3568000,29.52,29.64,28.65,28.85,3568000,0.0,1.0
2007-09-04,29.99,30.3,29.1,29.52,2458100,29.99,30.3,29.1,29.52,2458100,0.0,1.0
2007-09-05,27.19,29.53,26.25,29.5,6338700,27.19,29.53,26.25,29.5,6338700,0.0,1.0
2007-09-06,27.65,27.72,26.31,27.36,4418700,27.65,27.72,26.31,27.36,4418700,0.0,1.0
2007-09-07,25.5,26.64,25.03,26.08,9527800,25.5,26.64,25.03,26.08,9527800,0.0,1.0
2007-09-10,24.08,25.0,23.69,24.8,10132000,24.08,25.0,23.69,24.8,10132000,0.0,1.0
2007-09-11,24.6,24.67,24.0,24.32,4223200,24.6,24.67,24.0,24.32,4223200,0.0,1.0
2007-09-12,24.62,24.8,24.2,24.36,2961700,24.62,24.8,24.2,24.36,2961700,0.0,1.0
2007-09-13,25.52,26.38,24.4,24.67,4241600,25.52,26.38,24.4,24.67,4241600,0.0,1.0
2007-09-14,25.26,26.3,24.59,25.4,2901600,25.26,26.3,24.59,25.4,2901600,0.0,1.0
2007-09-17,25.18,25.38,24.74,24.93,2849600,25.18,25.38,24.74,24.93,2849600,0.0,1.0
2007-09-18,27.16,27.24,25.1,25.4,5518800,27.16,27.24,25.1,25.4,5518800,0.0,1.0
2007-09-19,28.17,28.9,27.4,27.57,5775800,28.17,28.9,27.4,27.57,5775800,0.0,1.0
2007-09-20,28.16,28.94,28.07,28.26,4951300,28.16,28.94,28.07,28.26,4951300,0.0,1.0
2007-09-21,29.01,29.21,28.15,28.46,5682500,29.01,29.21,28.15,28.46,5682500,0.0,1.0
2007-09-24,28.58,29.31,28.29,28.87,3486100,28.58,29.31,28.29,28.87,3486100,0.0,1.0
2007-09-25,27.87,28.4,27.12,28.25,4267000,27.87,28.4,27.12,28.25,4267000,0.0,1.0
2007-09-26,27.94,28.12,26.96,27.98,4294500,27.94,28.12,26.96,27.98,4294500,0.0,1.0
2007-09-27,28.58,28.81,27.73,27.91,4428800,28.58,28.81,27.73,27.91,4428800,0.0,1.0
2007-09-28,27.84,28.88,27.69,28.6,2218300,27.84,28.88,27.69,28.6,2218300,0.0,1.0
2007-10-01,28.07,28.2,27.47,27.72,3703100,28.07,28.2,27.47,27.72,3703100,0.0,1.0
2007-10-02,27.97,28.27,27.86,28.02,2246900,27.97,28.27,27.86,28.02,2246900,0.0,1.0
2007-10-03,28.23,28.56,27.2,27.75,1705700,28.23,28.56,27.2,27.75,1705700,0.0,1.0
2007-10-04,27.7,28.27,27.33,27.99,1669300,27.7,28.27,27.33,27.99,1669300,0.0,1.0
2007-10-05,28.62,29.36,27.98,28.03,3438000,28.62,29.36,27.98,28.03,3438000,0.0,1.0
2007-10-08,27.51,29.05,27.25,28.49,2498200,27.51,29.05,27.25,28.49,2498200,0.0,1.0
2007-10-09,27.15,27.72,26.55,27.54,3265900,27.15,27.72,26.55,27.54,3265900,0.0,1.0
2007-10-10,26.95,27.31,25.88,27.31,3682800,26.95,27.31,25.88,27.31,3682800,0.0,1.0
2007-10-11,26.06,27.14,25.55,26.96,3262700,26.06,27.14,25.55,26.96,3262700,0.0,1.0
2007-10-12,26.44,26.5,25.91,26.13,3092900,26.44,26.5,25.91,26.13,3092900,0.0,1.0
2007-10-15,25.62,26.74,25.48,26.37,2716300,25.62,26.74,25.48,26.37,2716300,0.0,1.0
2007-10-16,24.91,25.55,24.82,25.5,3189000,24.91,25.55,24.82,25.5,3189000,0.0,1.0
2007-10-17,25.14,25.28,24.42,24.98,5751800,25.14,25.28,24.42,24.98,5751800,0.0,1.0
2007-10-18,24.34,24.99,24.22,24.87,2115700,24.34,24.99,24.22,24.87,2115700,0.0,1.0
2007-10-19,23.8,24.34,23.65,24.3,4612100,23.8,24.34,23.65,24.3,4612100,0.0,1.0
2007-10-22,24.34,24.43,23.02,23.43,2004300,24.34,24.43,23.02,23.43,2004300,0.0,1.0
2007-10-23,25.49,25.64,24.45,24.45,2888600,25.49,25.64,24.45,24.45,2888600,0.0,1.0
2007-10-24,25.2,25.2,24.21,25.1,2400300,25.2,25.2,24.21,25.1,2400300,0.0,1.0
2007-10-25,24.77,25.6,24.07,25.39,2438700,24.77,25.6,24.07,25.39,2438700,0.0,1.0
2007-10-26,25.86,25.89,25.02,25.02,2936500,25.86,25.89,25.02,25.02,2936500,0.0,1.0
2007-10-29,26.74,27.11,25.84,25.84,3818100,26.74,27.11,25.84,25.84,3818100,0.0,1.0
2007-10-30,24.52,25.26,23.18,24.59,9556100,24.52,25.26,23.18,24.59,9556100,0.0,1.0
2007-10-31,24.38,24.92,24.05,24.51,3490400,24.38,24.92,24.05,24.51,3490400,0.0,1.0
2007-11-01,23.14,23.89,22.73,23.77,4652300,23.14,23.89,22.73,23.77,4652300,0.0,1.0
2007-11-02,22.42,23.53,22.04,23.53,5399400,22.42,23.53,22.04,23.53,5399400,0.0,1.0
2007-11-05,21.09,22.15,20.77,22.01,5116500,21.09,22.15,20.77,22.01,5116500,0.0,1.0
2007-11-06,21.82,22.0,21.04,21.08,3715800,21.82,22.0,21.04,21.08,3715800,0.0,1.0
2007-11-07,20.5,21.66,20.43,21.22,4167000,20.5,21.66,20.43,21.22,4167000,0.0,1.0
2007-11-08,20.77,21.19,20.35,21.14,8432400,20.77,21.19,20.35,21.14,8432400,0.0,1.0
2007-11-09,20.13,20.97,19.96,20.46,8056400,20.13,20.97,19.96,20.46,8056400,0.0,1.0
2007-11-12,20.16,20.9,20.02,20.1,4001200,20.16,20.9,20.02,20.1,4001200,0.0,1.0
2007-11-13,19.97,21.22,19.92,20.52,5994300,19.97,21.22,19.92,20.52,5994300,0.0,1.0
2007-11-14,19.38,20.32,19.3,20.05,7530200,19.38,20.32,19.3,20.05,7530200,0.0,1.0
2007-11-15,19.28,19.62,19.0,19.56,12206300,19.28,19.62,19.0,19.56,12206300,0.0,1.0
2007-11-16,19.59,19.77,19.12,19.28,8202200,19.59,19.77,19.12,19.28,8202200,0.0,1.0
2007-11-19,18.75,19.53,18.38,19.46,10523700,18.75,19.53,18.38,19.46,10523700,0.0,1.0
2007-11-20,18.45,18.82,17.49,18.74,10063300,18.45,18.82,17.49,18.74,10063300,0.0,1.0
2007-11-21,18.38,18.81,17.76,18.26,7517400,18.38,18.81,17.76,18.26,7517400,0.0,1.0
2007-11-23,19.8,19.87,18.3,18.54,2789000,19.8,19.87,18.3,18.54,2789000,0.0,1.0
2007-11-26,20.05,20.32,19.34,19.88,9190400,20.05,20.32,19.34,19.88,9190400,0.0,1.0
2007-11-27,21.12,21.32,19.98,19.98,9772000,21.12,21.32,19.98,19.98,9772000,0.0,1.0
2007-11-28,24.29,24.59,21.16,21.24,10260100,24.29,24.59,21.16,21.24,10260100,0.0,1.0
2007-11-29,23.26,24.16,22.53,24.16,8693200,23.26,24.16,22.53,24.16,8693200,0.0,1.0
2007-11-30,23.75,24.75,23.15,23.59,6832400,23.75,24.75,23.15,23.59,6832400,0.0,1.0
2007-12-03,23.6,24.03,23.37,23.63,6112800,23.6,24.03,23.37,23.63,6112800,0.0,1.0
2007-12-04,22.2,23.51,22.04,23.51,6345100,22.2,23.51,22.04,23.51,6345100,0.0,1.0
2007-12-05,22.97,23.49,22.45,22.45,5533700,22.97,23.49,22.45,22.45,5533700,0.0,1.0
2007-12-06,23.76,23.82,22.74,22.96,4507200,23.76,23.82,22.74,22.96,4507200,0.0,1.0
2007-12-07,23.89,24.14,23.53,23.85,4790500,23.89,24.14,23.53,23.85,4790500,0.0,1.0
2007-12-10,24.37,24.44,23.65,24.0,3152400,24.37,24.44,23.65,24.0,3152400,0.0,1.0
2007-12-11,23.21,24.37,23.1,24.36,5718200,23.21,24.37,23.1,24.36,5718200,0.0,1.0
2007-12-12,23.2,24.45,22.82,24.3,5111100,23.2,24.45,22.82,24.3,5111100,0.0,1.0
2007-12-13,23.0,23.19,22.0,23.13,5255500,23.0,23.19,22.0,23.13,5255500,0.0,1.0
2007-12-14,21.66,22.89,21.65,22.89,3596300,21.66,22.89,21.65,22.89,3596300,0.0,1.0
2007-12-17,21.64,22.19,20.97,21.61,5095800,21.64,22.19,20.97,21.61,5095800,0.0,1.0
2007-12-18,21.55,22.18,20.8,21.89,3053100,21.55,22.18,20.8,21.89,3053100,0.0,1.0
2007-12-19,22.3,22.37,21.14,21.6,3887500,22.3,22.37,21.14,21.6,3887500,0.0,1.0
2007-12-20,21.58,22.56,20.5,22.5,4176900,21.58,22.56,20.5,22.5,4176900,0.0,1.0
2007-12-21,22.21,22.7,21.78,21.79,3786400,22.21,22.7,21.78,21.79,3786400,0.0,1.0
2007-12-24,22.64,22.87,22.02,22.02,774200,22.64,22.87,22.02,22.02,774200,0.0,1.0
2007-12-26,21.75,22.49,21.64,22.29,2074800,21.75,22.49,21.64,22.29,2074800,0.0,1.0
2007-12-27,21.39,21.84,21.12,21.37,2649400,21.39,21.84,21.12,21.37,2649400,0.0,1.0
2007-12-28,21.36,21.73,20.9,21.71,1533800,21.36,21.73,20.9,21.71,1533800,0.0,1.0
2007-12-31,21.55,22.05,20.93,20.93,2436300,21.55,22.05,20.93,20.93,2436300,0.0,1.0
2008-01-02,21.38,22.0,21.05,21.5,4101200,21.38,22.0,21.05,21.5,4101200,0.0,1.0
2008-01-03,20.89,21.46,20.83,21.41,3721600,20.89,21.46,20.83,21.41,3721600,0.0,1.0
2008-01-04,19.4,20.97,19.28,20.6,6642200,19.4,20.97,19.28,20.6,6642200,0.0,1.0
2008-01-07,18.77,19.48,18.44,19.2,6402400,18.77,19.48,18.44,19.2,6402400,0.0,1.0
2008-01-08,18.4,19.21,18.35,18.88,6308500,18.4,19.21,18.35,18.88,6308500,0.0,1.0
2008-01-09,17.73,18.4,16.8,18.4,6120100,17.73,18.4,16.8,18.4,6120100,0.0,1.0
2008-01-10,17.51,17.65,16.53,17.36,8905900,17.51,17.65,16.53,17.36,8905900,0.0,1.0
2008-01-11,17.91,18.24,16.85,17.21,6161000,17.91,18.24,16.85,17.21,6161000,0.0,1.0
2008-01-14,17.87,18.25,17.3,18.03,3495000,17.87,18.25,17.3,18.03,3495000,0.0,1.0
2008-01-15,17.21,18.0,16.9,18.0,3910300,17.21,18.0,16.9,18.0,3910300,0.0,1.0
2008-01-16,17.29,17.65,16.95,17.1,3880000,17.29,17.65,16.95,17.1,3880000,0.0,1.0
2008-01-17,16.13,17.73,16.09,17.32,4139100,16.13,17.73,16.09,17.32,4139100,0.0,1.0
2008-01-18,16.44,16.96,15.8,16.25,7263300,16.44,16.96,15.8,16.25,7263300,0.0,1.0
2008-01-22,16.87,17.32,15.23,15.61,7748000,16.87,17.32,15.23,15.61,7748000,0.0,1.0
2008-01-23,18.3,18.49,15.96,15.96,6536400,18.3,18.49,15.96,15.96,6536400,0.0,1.0
2008-01-24,18.36,18.88,18.03,18.58,5081600,18.36,18.88,18.03,18.58,5081600,0.0,1.0
2008-01-25,18.06,19.25,17.96,18.69,3926700,18.06,19.25,17.96,18.69,3926700,0.0,1.0
2008-01-28,18.51,18.52,17.46,18.12,2719600,18.51,18.52,17.46,18.12,2719600,0.0,1.0
2008-01-29,18.32,18.9,17.85,18.55,2519400,18.32,18.9,17.85,18.55,2519400,0.0,1.0
2008-01-30,18.45,19.55,18.33,18.5,5489400,18.45,19.55,18.33,18.5,5489400,0.0,1.0
2008-01-31,19.37,19.77,17.75,18.12,6844500,19.37,19.77,17.75,18.12,6844500,0.0,1.0
2008-02-01,19.96,20.0,18.99,19.61,3073600,19.96,20.0,18.99,19.61,3073600,0.0,1.0
2008-02-04,19.1,19.95,19.0,19.95,1686600,19.1,19.95,19.0,19.95,1686600,0.0,1.0
2008-02-05,17.75,18.78,17.51,18.53,3897700,17.75,18.78,17.51,18.53,3897700,0.0,1.0
2008-02-06,18.14,18.87,16.78,17.48,5571900,18.14,18.87,16.78,17.48,5571900,0.0,1.0
2008-02-07,18.83,19.02,17.59,17.76,4868800,18.83,19.02,17.59,17.76,4868800,0.0,1.0
2008-02-08,17.97,18.84,17.77,18.77,3839000,17.97,18.84,17.77,18.77,3839000,0.0,1.0
2008-02-11,18.64,18.67,17.86,18.18,4488200,18.64,18.67,17.86,18.18,4488200,0.0,1.0
2008-02-12,19.26,19.35,18.69,18.72,6225800,19.26,19.35,18.69,18.72,6225800,0.0,1.0
2008-02-13,19.7,19.8,19.25,19.45,3383300,19.7,19.8,19.25,19.45,3383300,0.0,1.0
2008-02-14,19.6,20.02,19.31,19.74,3105600,19.6,20.02,19.31,19.74,3105600,0.0,1.0
2008-02-15,19.42,19.5,19.08,19.5,4651000,19.42,19.5,19.08,19.5,4651000,0.0,1.0
2008-02-19,20.33,20.77,19.45,19.67,4385200,20.33,20.77,19.45,19.67,4385200,0.0,1.0
2008-02-20,20.64,20.72,19.88,20.12,3154500,20.64,20.72,19.88,20.12,3154500,0.0,1.0
2008-02-21,20.35,21.05,20.25,20.67,2628300,20.35,21.05,20.25,20.67,2628300,0.0,1.0
2008-02-22,21.01,21.05,20.07,20.47,2336000,21.01,21.05,20.07,20.47,2336000,0.0,1.0
2008-02-25,21.93,22.0,20.58,21.24,3797100,21.93,22.0,20.58,21.24,3797100,0.0,1.0
2008-02-26,21.76,21.87,21.46,21.79,4042400,21.76,21.87,21.46,21.79,4042400,0.0,1.0
2008-02-27,21.96,22.18,21.31,21.67,5549000,21.96,22.18,21.31,21.67,5549000,0.0,1.0
2008-02-28,21.53,21.81,21.37,21.56,3259300,21.53,21.81,21.37,21.56,3259300,0.0,1.0
2008-02-29,20.06,21.17,19.95,20.89,3612900,20.06,21.17,19.95,20.89,3612900,0.0,1.0
2008-03-03,20.04,20.23,19.66,19.71,2534200,20.04,20.23,19.66,19.71,2534200,0.0,1.0
2008-03-04,19.45,19.87,18.9,19.81,3820100,19.45,19.87,18.9,19.81,3820100,0.0,1.0
2008-03-05,18.99,19.83,18.88,19.78,2622600,18.99,19.83,18.88,19.78,2622600,0.0,1.0
2008-03-06,18.4,18.87,17.93,18.87,4660500,18.4,18.87,17.93,18.87,4660500,0.0,1.0
2008-03-07,18.48,18.99,18.03,18.22,5335500,18.48,18.99,18.03,18.22,5335500,0.0,1.0
2008-03-10,17.69,18.57,17.62,18.43,4182900,17.69,18.57,17.62,18.43,4182900,0.0,1.0
2008-03-11,19.2,19.27,17.9,18.16,4462800,19.2,19.27,17.9,18.16,4462800,0.0,1.0
2008-03-12,18.7,19.51,18.64,19.27,2591100,18.7,19.51,18.64,19.27,2591100,0.0,1.0
2008-03-13,19.37,19.52,18.02,18.2,2861800,19.37,19.52,18.02,18.2,2861800,0.0,1.0
2008-03-14,18.37,19.55,18.0,19.55,5005500,18.37,19.55,18.0,19.55,5005500,0.0,1.0
2008-03-17,18.12,18.45,17.5,17.89,5155900,18.12,18.45,17.5,17.89,5155900,0.0,1.0
2008-03-18,20.0,20.0,18.72,18.73,4337600,20.0,20.0,18.72,18.73,4337600,0.0,1.0
2008-03-19,18.61,20.85,18.55,20.01,3386200,18.61,20.85,18.55,20.01,3386200,0.0,1.0
2008-03-20,19.41,19.61,18.45,18.68,5507500,19.41,19.61,18.45,18.68,5507500,0.0,1.0
2008-03-24,22.04,23.17,19.63,19.63,6856600,22.04,23.17,19.63,19.63,6856600,0.0,1.0
2008-03-25,21.81,22.05,20.89,22.0,2428900,21.81,22.05,20.89,22.0,2428900,0.0,1.0
2008-03-26,21.31,21.9,21.27,21.56,2834100,21.31,21.9,21.27,21.56,2834100,0.0,1.0
2008-03-27,21.06,22.04,21.06,21.44,2553600,21.06,22.04,21.06,21.44,2553600,0.0,1.0
2008-03-28,20.96,21.56,20.85,21.2,1925300,20.96,21.56,20.85,21.2,1925300,0.0,1.0
2008-03-31,21.64,21.79,20.5,20.89,3180500,21.64,21.79,20.5,20.89,3180500,0.0,1.0
2008-04-01,22.44,22.5,21.44,21.83,4522100,22.44,22.5,21.44,21.83,4522100,0.0,1.0
2008-04-02,22.4,22.93,22.22,22.61,2530600,22.4,22.93,22.22,22.61,2530600,0.0,1.0
2008-04-03,21.99,22.15,21.69,22.15,3724400,21.99,22.15,21.69,22.15,3724400,0.0,1.0
2008-04-04,21.68,22.15,21.54,22.15,1822300,21.68,22.15,21.54,22.15,1822300,0.0,1.0
2008-04-07,21.85,22.53,21.61,21.89,2188100,21.85,22.53,21.61,21.89,2188100,0.0,1.0
2008-04-08,21.36,21.79,21.19,21.73,1786300,21.36,21.79,21.19,21.73,1786300,0.0,1.0
2008-04-09,20.85,21.63,20.84,21.63,1376500,20.85,21.63,20.84,21.63,1376500,0.0,1.0
2008-04-10,20.23,20.84,20.08,20.84,3860900,20.23,20.84,20.08,20.84,3860900,0.0,1.0
2008-04-11,20.35,20.87,19.62,20.02,2281500,20.35,20.87,19.62,20.02,2281500,0.0,1.0
2008-04-14,19.74,20.38,19.69,20.37,1306200,19.74,20.38,19.69,20.37,1306200,0.0,1.0
2008-04-15,19.8,20.16,19.5,19.9,2846200,19.8,20.16,19.5,19.9,2846200,0.0,1.0
2008-04-16,21.11,21.14,19.94,20.11,2729500,21.11,21.14,19.94,20.11,2729500,0.0,1.0
2008-04-17,21.16,21.38,20.76,21.09,1864600,21.16,21.38,20.76,21.09,1864600,0.0,1.0
2008-04-18,21.26,22.28,20.89,21.51,2991200,21.26,22.28,20.89,21.51,2991200,0.0,1.0
2008-04-21,22.85,23.06,21.0,21.11,3800500,22.85,23.06,21.0,21.11,3800500,0.0,1.0
2008-04-22,22.03,22.74,21.87,22.71,2210700,22.03,22.74,21.87,22.71,2210700,0.0,1.0
2008-04-23,22.1,22.38,21.9,22.3,1729800,22.1,22.38,21.9,22.3,1729800,0.0,1.0
2008-04-24,23.42,23.53,21.72,22.1,2376700,23.42,23.53,21.72,22.1,2376700,0.0,1.0
2008-04-25,23.77,23.98,23.17,23.49,2815800,23.77,23.98,23.17,23.49,2815800,0.0,1.0
2008-04-28,23.58,24.04,23.31,24.04,2097500,23.58,24.04,23.31,24.04,2097500,0.0,1.0
2008-04-29,22.55,23.26,21.81,22.17,2205300,22.55,23.26,21.81,22.17,2205300,0.0,1.0
2008-04-30,23.12,23.77,20.82,21.61,5202500,23.12,23.77,20.82,21.61,5202500,0.0,1.0
2008-05-01,23.26,23.43,22.54,22.83,3265100,23.26,23.43,22.54,22.83,3265100,0.0,1.0
2008-05-02,23.63,23.76,23.16,23.57,2583100,23.63,23.76,23.16,23.57,2583100,0.0,1.0
2008-05-05,23.02,23.63,22.75,23.39,1936300,23.02,23.63,22.75,23.39,1936300,0.0,1.0
2008-05-06,23.12,23.3,22.33,22.65,1453800,23.12,23.3,22.33,22.65,1453800,0.0,1.0
2008-05-07,22.44,23.47,22.28,22.99,2239000,22.44,23.47,22.28,22.99,2239000,0.0,1.0
2008-05-08,22.29,22.9,22.0,22.9,1692300,22.29,22.9,22.0,22.9,1692300,0.0,1.0
2008-05-09,22.15,22.54,21.65,21.92,1508900,22.15,22.54,21.65,21.92,1508900,0.0,1.0
2008-05-12,22.5,22.68,21.82,22.12,1663700,22.5,22.68,21.82,22.12,1663700,0.0,1.0
2008-05-13,22.14,22.68,21.7,22.68,1544500,22.14,22.68,21.7,22.68,1544500,0.0,1.0
2008-05-14,22.34,22.61,22.14,22.4,1082900,22.34,22.61,22.14,22.4,1082900,0.0,1.0
2008-05-15,23.5,23.57,22.3,22.34,1525100,23.5,23.57,22.3,22.34,1525100,0.0,1.0
2008-05-16,23.29,23.57,22.91,23.16,1358300,23.29,23.57,22.91,23.16,1358300,0.0,1.0
2008-05-19,24.01,24.5,23.36,23.42,2221400,24.01,24.5,23.36,23.42,2221400,0.0,1.0
2008-05-20,23.21,24.09,22.87,24.0,2254900,23.21,24.09,22.87,24.0,2254900,0.0,1.0
2008-05-21,21.97,23.29,21.89,23.29,3394900,21.97,23.29,21.89,23.29,3394900,0.0,1.0
2008-05-22,21.75,22.49,21.57,22.06,3545300,21.75,22.49,21.57,22.06,3545300,0.0,1.0
2008-05-23,21.48,21.67,20.96,21.55,1950900,21.48,21.67,20.96,21.55,1950900,0.0,1.0
2008-05-27,21.67,21.89,21.34,21.44,2032000,21.67,21.89,21.34,21.44,2032000,0.0,1.0
2008-05-28,22.43,22.54,21.45,21.71,3151600,22.43,22.54,21.45,21.71,3151600,0.0,1.0
2008-05-29,22.6,22.91,22.26,22.49,1288200,22.6,22.91,22.26,22.49,1288200,0.0,1.0
2008-05-30,22.46,22.62,22.2,22.62,2232600,22.46,22.62,22.2,22.62,2232600,0.0,1.0
2008-06-02,22.0,22.42,21.71,22.26,2349000,22.0,22.42,21.71,22.26,2349000,0.0,1.0
2008-06-03,21.99,22.44,21.45,22.1,2840300,21.99,22.44,21.45,22.1,2840300,0.0,1.0
2008-06-04,21.75,22.4,21.53,21.8,2008500,21.75,22.4,21.53,21.8,2008500,0.0,1.0
2008-06-05,22.22,22.26,21.7,21.7,1835900,22.22,22.26,21.7,21.7,1835900,0.0,1.0
2008-06-06,21.31,21.91,21.18,21.7,3883800,21.31,21.91,21.18,21.7,3883800,0.0,1.0
2008-06-09,20.59,21.57,20.25,21.36,3659400,20.59,21.57,20.25,21.36,3659400,0.0,1.0
2008-06-10,21.06,21.44,20.17,20.4,2943500,21.06,21.44,20.17,20.4,2943500,0.0,1.0
2008-06-11,20.54,21.98,20.54,20.64,3050900,20.54,21.98,20.54,20.64,3050900,0.0,1.0
2008-06-12,21.07,21.37,20.61,20.61,2720800,21.07,21.37,20.61,20.61,2720800,0.0,1.0
2008-06-13,21.34,21.4,20.75,21.2,1673100,21.34,21.4,20.75,21.2,1673100,0.0,1.0
2008-06-16,21.44,21.65,20.97,21.14,1182900,21.44,21.65,20.97,21.14,1182900,0.0,1.0
2008-06-17,20.93,21.8,20.89,21.52,1933300,20.93,21.8,20.89,21.52,1933300,0.0,1.0
2008-06-18,20.23,20.85,20.04,20.71,2330700,20.23,20.85,20.04,20.71,2330700,0.0,1.0
2008-06-19,21.08,21.2,19.9,20.0,2262800,21.08,21.2,19.9,20.0,2262800,0.0,1.0
2008-06-20,20.62,21.65,20.08,20.71,2394300,20.62,21.65,20.08,20.71,2394300,0.0,1.0
2008-06-23,20.27,21.08,20.14,20.62,1630100,20.27,21.08,20.14,20.62,1630100,0.0,1.0
2008-06-24,20.69,20.95,19.84,20.12,1772600,20.69,20.95,19.84,20.12,1772600,0.0,1.0
2008-06-25,21.29,21.61,20.53,20.84,2484800,21.29,21.61,20.53,20.84,2484800,0.0,1.0
2008-06-26,20.22,21.12,20.18,21.1,1820500,20.22,21.12,20.18,21.1,1820500,0.0,1.0
2008-06-27,19.79,20.4,19.58,20.2,3280700,19.79,20.4,19.58,20.2,3280700,0.0,1.0
2008-06-30,19.2,20.76,19.0,19.8,3022900,19.2,20.76,19.0,19.8,3022900,0.0,1.0
2008-07-01,19.21,19.33,18.32,18.96,3630700,19.21,19.33,18.32,18.96,3630700,0.0,1.0
2008-07-02,18.33,19.41,18.25,19.32,3171400,18.33,19.41,18.25,19.32,3171400,0.0,1.0
2008-07-03,18.47,18.76,17.9,18.56,1406000,18.47,18.76,17.9,18.56,1406000,0.0,1.0
2008-07-07,18.51,19.17,18.07,18.7,2994300,18.51,19.17,18.07,18.7,2994300,0.0,1.0
2008-07-08,19.68,20.17,17.62,18.53,3950300,19.68,20.17,17.62,18.53,3950300,0.0,1.0
2008-07-09,17.96,19.76,17.96,19.67,2739400,17.96,19.76,17.96,19.67,2739400,0.0,1.0
2008-07-10,18.36,19.13,17.76,17.99,2840300,18.36,19.13,17.76,17.99,2840300,0.0,1.0
2008-07-11,17.96,18.54,17.54,17.95,5424100,17.96,18.54,17.54,17.95,5424100,0.0,1.0
2008-07-14,17.38,18.82,17.11,18.15,3291200,17.38,18.82,17.11,18.15,3291200,0.0,1.0
2008-07-15,17.71,18.14,16.74,17.03,3902400,17.71,18.14,16.74,17.03,3902400,0.0,1.0
2008-07-16,18.5,18.65,17.03,17.77,3386600,18.5,18.65,17.03,17.77,3386600,0.0,1.0
2008-07-17,19.5,20.27,18.35,19.0,3751300,19.5,20.27,18.35,19.0,3751300,0.0,1.0
2008-07-18,19.3,19.49,18.6,19.47,3258000,19.3,19.49,18.6,19.47,3258000,0.0,1.0
2008-07-21,18.96,19.57,18.86,19.42,1659000,18.96,19.57,18.86,19.42,1659000,0.0,1.0
2008-07-22,20.08,20.08,18.45,18.66,2438800,20.08,20.08,18.45,18.66,2438800,0.0,1.0
2008-07-23,19.97,21.0,19.7,20.3,3919400,19.97,21.0,19.7,20.3,3919400,0.0,1.0
2008-07-24,18.24,20.43,18.06,20.43,3208600,18.24,20.43,18.06,20.43,3208600,0.0,1.0
2008-07-25,18.26,18.55,17.8,18.44,2754300,18.26,18.55,17.8,18.44,2754300,0.0,1.0
2008-07-28,17.42,18.68,17.34,18.19,3528900,17.42,18.68,17.34,18.19,3528900,0.0,1.0
2008-07-29,18.65,18.65,17.34,17.65,4658400,18.65,18.65,17.34,17.65,4658400,0.0,1.0
2008-07-30,14.03,16.23,13.43,16.01,21174100,14.03,16.23,13.43,16.01,21174100,0.0,1.0
2008-07-31,14.05,14.32,12.6,13.76,8218600,14.05,14.32,12.6,13.76,8218600,0.0,1.0
2008-08-01,13.45,14.09,13.28,13.84,5643500,13.45,14.09,13.28,13.84,5643500,0.0,1.0
2008-08-04,13.45,13.55,13.0,13.4,5622300,13.45,13.55,13.0,13.4,5622300,0.0,1.0
2008-08-05,14.33,14.37,13.04,13.37,5484100,14.33,14.37,13.04,13.37,5484100,0.0,1.0
2008-08-06,14.38,14.54,13.98,14.32,2152300,14.38,14.54,13.98,14.32,2152300,0.0,1.0
2008-08-07,15.12,17.45,14.18,14.18,3914200,15.12,17.45,14.18,14.18,3914200,0.0,1.0
2008-08-08,16.0,16.16,14.77,15.21,4057400,16.0,16.16,14.77,15.21,4057400,0.0,1.0
2008-08-11,15.6,16.34,15.51,15.91,2789300,15.6,16.34,15.51,15.91,2789300,0.0,1.0
2008-08-12,15.1,15.73,14.88,15.53,2720900,15.1,15.73,14.88,15.53,2720900,0.0,1.0
2008-08-13,14.82,15.26,14.53,14.88,2478000,14.82,15.26,14.53,14.88,2478000,0.0,1.0
2008-08-14,14.97,15.11,14.5,14.53,2394200,14.97,15.11,14.5,14.53,2394200,0.0,1.0
2008-08-15,15.06,15.23,14.69,14.83,2528800,15.06,15.23,14.69,14.83,2528800,0.0,1.0
2008-08-18,14.53,15.11,14.42,14.66,3374400,14.53,15.11,14.42,14.66,3374400,0.0,1.0
2008-08-19,13.72,14.43,13.63,14.43,3647200,13.72,14.43,13.63,14.43,3647200,0.0,1.0
2008-08-20,13.47,13.88,13.18,13.74,3677000,13.47,13.88,13.18,13.74,3677000,0.0,1.0
2008-08-21,13.18,13.61,13.1,13.26,3767200,13.18,13.61,13.1,13.26,3767200,0.0,1.0
2008-08-22,13.61,13.68,13.13,13.36,3721800,13.61,13.68,13.13,13.36,3721800,0.0,1.0
2008-08-25,12.76,13.57,12.72,13.43,2683400,12.76,13.57,12.72,13.43,2683400,0.0,1.0
2008-08-26,13.04,13.06,12.63,12.77,2002600,13.04,13.06,12.63,12.77,2002600,0.0,1.0
2008-08-27,12.98,13.13,12.81,12.87,1867500,12.98,13.13,12.81,12.87,1867500,0.0,1.0
2008-08-28,13.16,13.21,12.86,13.12,4029200,13.16,13.21,12.86,13.12,4029200,0.0,1.0
2008-08-29,13.07,13.34,12.9,13.03,2162600,13.07,13.34,12.9,13.03,2162600,0.0,1.0
2008-09-02,13.29,13.79,13.06,13.34,4038000,13.29,13.79,13.06,13.34,4038000,0.0,1.0
2008-09-03,13.33,13.56,13.08,13.25,2507200,13.33,13.56,13.08,13.25,2507200,0.0,1.0
2008-09-04,12.7,13.42,12.53,13.16,3577600,12.7,13.42,12.53,13.16,3577600,0.0,1.0
2008-09-05,13.3,13.36,12.34,12.52,3523500,13.3,13.36,12.34,12.52,3523500,0.0,1.0
2008-09-08,13.85,14.61,13.54,13.94,6086400,13.85,14.61,13.54,13.94,6086400,0.0,1.0
2008-09-09,12.93,14.38,12.71,13.89,4369300,12.93,14.38,12.71,13.89,4369300,0.0,1.0
2008-09-10,13.51,13.81,12.56,13.07,3763400,13.51,13.81,12.56,13.07,3763400,0.0,1.0
2008-09-11,14.28,14.29,13.04,13.08,3803600,14.28,14.29,13.04,13.08,3803600,0.0,1.0
2008-09-12,14.64,14.66,13.88,14.12,3241000,14.64,14.66,13.88,14.12,3241000,0.0,1.0
2008-09-15,13.5,14.75,13.5,14.0,10135600,13.5,14.75,13.5,14.0,10135600,0.0,1.0
2008-09-16,13.95,14.19,12.98,13.15,6486900,13.95,14.19,12.98,13.15,6486900,0.0,1.0
2008-09-17,13.1,13.77,13.08,13.46,5453700,13.1,13.77,13.08,13.46,5453700,0.0,1.0
2008-09-18,13.69,14.1,11.71,13.39,10397600,13.69,14.1,11.71,13.39,10397600,0.0,1.0
2008-09-19,14.75,17.95,13.88,16.25,7687900,14.75,17.95,13.88,16.25,7687900,0.0,1.0
2008-09-22,13.01,15.08,12.89,14.58,2462800,13.01,15.08,12.89,14.58,2462800,0.0,1.0
2008-09-23,12.92,13.54,12.73,12.9,2928200,12.92,13.54,12.73,12.9,2928200,0.0,1.0
2008-09-24,13.0,13.38,12.55,12.92,2314500,13.0,13.38,12.55,12.92,2314500,0.0,1.0
2008-09-25,13.51,13.68,12.82,13.15,3375500,13.51,13.68,12.82,13.15,3375500,0.0,1.0
2008-09-26,13.88,14.08,12.95,13.28,2584000,13.88,14.08,12.95,13.28,2584000,0.0,1.0
2008-09-29,11.51,13.54,11.49,13.51,5355100,11.51,13.54,11.49,13.51,5355100,0.0,1.0
2008-09-30,13.37,14.1,11.88,12.06,3372200,13.37,14.1,11.88,12.06,3372200,0.0,1.0
2008-10-01,12.97,13.24,12.46,13.07,2591700,12.97,13.24,12.46,13.07,2591700,0.0,1.0
2008-10-02,10.7,12.9,10.66,12.9,5515800,10.7,12.9,10.66,12.9,5515800,0.0,1.0
2008-10-03,9.45,11.7,9.28,10.94,7621200,9.45,11.7,9.28,10.94,7621200,0.0,1.0
2008-10-06,8.23,8.96,7.56,8.96,8568100,8.23,8.96,7.56,8.96,8568100,0.0,1.0
2008-10-07,7.79,8.42,7.61,8.31,4060100,7.79,8.42,7.61,8.31,4060100,0.0,1.0
2008-10-08,8.67,10.25,7.38,7.5,3855800,8.67,10.25,7.38,7.5,3855800,0.0,1.0
2008-10-09,7.25,9.36,6.98,8.67,5125700,7.25,9.36,6.98,8.67,5125700,0.0,1.0
2008-10-10,9.25,10.27,6.88,7.01,8772700,9.25,10.27,6.88,7.01,8772700,0.0,1.0
2008-10-13,9.0,9.84,7.55,9.72,6032900,9.0,9.84,7.55,9.72,6032900,0.0,1.0
2008-10-14,7.97,9.03,7.59,9.0,4255100,7.97,9.03,7.59,9.0,4255100,0.0,1.0
2008-10-15,6.6,7.74,6.56,7.72,4016000,6.6,7.74,6.56,7.72,4016000,0.0,1.0
2008-10-16,6.64,7.05,5.96,6.53,4976200,6.64,7.05,5.96,6.53,4976200,0.0,1.0
2008-10-17,6.32,6.91,5.83,6.47,3971900,6.32,6.91,5.83,6.47,3971900,0.0,1.0
2008-10-20,6.99,7.01,6.19,6.41,2092600,6.99,7.01,6.19,6.41,2092600,0.0,1.0
2008-10-21,6.32,7.43,6.3,6.89,3525600,6.32,7.43,6.3,6.89,3525600,0.0,1.0
2008-10-22,5.39,6.24,5.2,6.15,6392900,5.39,6.24,5.2,6.15,6392900,0.0,1.0
2008-10-23,4.54,5.53,3.54,5.49,7312300,4.54,5.53,3.54,5.49,7312300,0.0,1.0
2008-10-24,4.43,4.79,3.7,3.86,4251900,4.43,4.79,3.7,3.86,4251900,0.0,1.0
2008-10-27,4.64,5.39,4.35,4.38,4859200,4.64,5.39,4.35,4.38,4859200,0.0,1.0
2008-10-28,5.86,6.14,4.51,4.81,6442100,5.86,6.14,4.51,4.81,6442100,0.0,1.0
2008-10-29,6.14,6.75,5.62,5.86,4253600,6.14,6.75,5.62,5.86,4253600,0.0,1.0
2008-10-30,6.51,6.87,6.19,6.35,2860200,6.51,6.87,6.19,6.35,2860200,0.0,1.0
2008-10-31,7.01,7.2,6.3,6.49,2674100,7.01,7.2,6.3,6.49,2674100,0.0,1.0
2008-11-03,7.51,7.77,6.88,6.88,3308200,7.51,7.77,6.88,6.88,3308200,0.0,1.0
2008-11-04,7.17,7.92,5.81,7.65,5643000,7.17,7.92,5.81,7.65,5643000,0.0,1.0
2008-11-05,6.29,7.2,6.25,7.0,4211600,6.29,7.2,6.25,7.0,4211600,0.0,1.0
2008-11-06,5.67,6.28,5.67,6.28,2946900,5.67,6.28,5.67,6.28,2946900,0.0,1.0
2008-11-07,7.1,7.78,5.25,6.28,10956500,7.1,7.78,5.25,6.28,10956500,0.0,1.0
2008-11-10,6.09,7.32,6.03,7.19,5057200,6.09,7.32,6.03,7.19,5057200,0.0,1.0
2008-11-11,4.68,5.06,4.08,4.8,10031500,4.68,5.06,4.08,4.8,10031500,0.0,1.0
2008-11-12,3.77,4.55,3.75,4.55,10245600,3.77,4.55,3.75,4.55,10245600,0.0,1.0
2008-11-13,5.39,5.48,4.06,4.49,25901200,5.39,5.48,4.06,4.49,25901200,0.0,1.0
2008-11-14,4.84,5.74,4.81,5.19,8276700,4.84,5.74,4.81,5.19,8276700,0.0,1.0
2008-11-17,4.55,5.27,4.53,4.84,5271400,4.55,5.27,4.53,4.84,5271400,0.0,1.0
2008-11-18,4.43,4.75,4.12,4.69,6622300,4.43,4.75,4.12,4.69,6622300,0.0,1.0
2008-11-19,4.03,4.39,3.98,4.37,6704500,4.03,4.39,3.98,4.37,6704500,0.0,1.0
2008-11-20,3.46,4.2,3.43,3.98,7432300,3.46,4.2,3.43,3.98,7432300,0.0,1.0
2008-11-21,3.49,3.95,3.25,3.62,7898700,3.49,3.95,3.25,3.62,7898700,0.0,1.0
2008-11-24,5.06,5.27,3.48,3.71,10761500,5.06,5.27,3.48,3.71,10761500,0.0,1.0
2008-11-25,4.49,5.19,4.0,5.19,9326500,4.49,5.19,4.0,5.19,9326500,0.0,1.0
2008-11-26,5.05,5.14,4.15,4.33,5091900,5.05,5.14,4.15,4.33,5091900,0.0,1.0
2008-11-28,4.56,5.1,4.46,5.06,2561800,4.56,5.1,4.46,5.06,2561800,0.0,1.0
2008-12-01,3.22,4.52,3.16,4.52,11970100,3.22,4.52,3.16,4.52,11970100,0.0,1.0
2008-12-02,3.4,3.44,3.0,3.02,7561800,3.4,3.44,3.0,3.02,7561800,0.0,1.0
2008-12-03,3.87,3.87,3.15,3.22,6040000,3.87,3.87,3.15,3.22,6040000,0.0,1.0
2008-12-04,3.65,4.57,3.6,3.75,8594300,3.65,4.57,3.6,3.75,8594300,0.0,1.0
2008-12-05,4.11,4.22,3.6,3.65,7338200,4.11,4.22,3.6,3.65,7338200,0.0,1.0
2008-12-08,4.71,4.81,4.25,4.26,10369800,4.71,4.81,4.25,4.26,10369800,0.0,1.0
2008-12-09,4.15,4.83,4.15,4.63,7392800,4.15,4.83,4.15,4.63,7392800,0.0,1.0
2008-12-10,4.07,4.39,3.92,4.39,6777100,4.07,4.39,3.92,4.39,6777100,0.0,1.0
2008-12-11,3.37,4.19,3.36,4.01,11420200,3.37,4.19,3.36,4.01,11420200,0.0,1.0
2008-12-12,4.08,4.08,3.25,3.43,9835600,4.08,4.08,3.25,3.43,9835600,0.0,1.0
2008-12-15,3.6,4.1,3.55,4.05,6767400,3.6,4.1,3.55,4.05,6767400,0.0,1.0
2008-12-16,4.11,4.11,3.59,3.75,10008500,4.11,4.11,3.59,3.75,10008500,0.0,1.0
2008-12-17,4.4,4.71,3.61,3.98,6657800,4.4,4.71,3.61,3.98,6657800,0.0,1.0
2008-12-18,3.95,4.54,3.85,4.42,7650700,3.95,4.54,3.85,4.42,7650700,0.0,1.0
2008-12-19,3.96,4.18,3.89,4.13,6989000,3.96,4.18,3.89,4.13,6989000,0.0,1.0
2008-12-22,3.96,4.9,3.8,4.02,6087800,3.96,4.9,3.8,4.02,6087800,0.0,1.0
2008-12-23,3.96,4.1,3.84,3.97,3553800,3.96,4.1,3.84,3.97,3553800,0.0,1.0
2008-12-24,3.96,4.01,3.83,3.97,1411500,3.96,4.01,3.83,3.97,1411500,0.0,1.0
2008-12-26,4.04,4.05,3.84,4.0,1533600,4.04,4.05,3.84,4.0,1533600,0.0,1.0
2008-12-29,3.84,4.06,3.67,4.05,4653600,3.84,4.06,3.67,4.05,4653600,0.0,1.0
2008-12-30,3.8,3.95,3.68,3.8,3865000,3.8,3.95,3.68,3.8,3865000,0.0,1.0
2008-12-31,4.32,4.35,3.76,3.79,5096100,4.32,4.35,3.76,3.79,5096100,0.0,1.0
2009-01-02,4.48,4.56,4.2,4.43,3971600,4.48,4.56,4.2,4.43,3971600,0.0,1.0
2009-01-05,4.35,4.43,4.15,4.43,4643400,4.35,4.43,4.15,4.43,4643400,0.0,1.0
2009-01-06,5.0,5.11,4.29,4.43,6759200,5.0,5.11,4.29,4.43,6759200,0.0,1.0
2009-01-07,4.94,5.4,4.77,4.96,7261500,4.94,5.4,4.77,4.96,7261500,0.0,1.0
2009-01-08,5.15,5.38,4.8,4.92,4489100,5.15,5.38,4.8,4.92,4489100,0.0,1.0
2009-01-09,4.77,5.27,4.76,5.12,4000400,4.77,5.27,4.76,5.12,4000400,0.0,1.0
2009-01-12,4.21,4.68,4.16,4.65,5074700,4.21,4.68,4.16,4.65,5074700,0.0,1.0
2009-01-13,4.52,4.55,4.03,4.14,4686300,4.52,4.55,4.03,4.14,4686300,0.0,1.0
2009-01-14,4.07,4.54,4.01,4.22,4961400,4.07,4.54,4.01,4.22,4961400,0.0,1.0
2009-01-15,4.01,4.18,3.72,4.05,6844300,4.01,4.18,3.72,4.05,6844300,0.0,1.0
2009-01-16,4.26,4.31,4.01,4.17,6725100,4.26,4.31,4.01,4.17,6725100,0.0,1.0
2009-01-20,3.5,4.32,3.5,4.1,7659300,3.5,4.32,3.5,4.1,7659300,0.0,1.0
2009-01-21,3.78,3.85,3.47,3.73,5833900,3.78,3.85,3.47,3.73,5833900,0.0,1.0
2009-01-22,3.71,3.88,3.5,3.62,5268800,3.71,3.88,3.5,3.62,5268800,0.0,1.0
2009-01-23,3.82,3.9,3.45,3.55,4107800,3.82,3.9,3.45,3.55,4107800,0.0,1.0
2009-01-26,3.87,4.2,3.75,4.0,4091200,3.87,4.2,3.75,4.0,4091200,0.0,1.0
2009-01-27,3.93,4.07,3.78,3.98,2890200,3.93,4.07,3.78,3.98,2890200,0.0,1.0
2009-01-28,4.48,4.49,4.05,4.05,6025300,4.48,4.49,4.05,4.05,6025300,0.0,1.0
2009-01-29,3.82,4.43,3.81,4.43,4830100,3.82,4.43,3.81,4.43,4830100,0.0,1.0
2009-01-30,3.6,3.98,3.52,3.96,4027700,3.6,3.98,3.52,3.96,4027700,0.0,1.0
2009-02-02,3.51,3.57,3.37,3.55,3551100,3.51,3.57,3.37,3.55,3551100,0.0,1.0
2009-02-03,3.54,3.66,3.4,3.65,3068000,3.54,3.66,3.4,3.65,3068000,0.0,1.0
2009-02-04,3.95,4.42,3.48,3.58,8231000,3.95,4.42,3.48,3.58,8231000,0.0,1.0
2009-02-05,3.91,4.07,3.76,3.9,4325300,3.91,4.07,3.76,3.9,4325300,0.0,1.0
2009-02-06,4.36,4.43,3.88,4.01,4756000,4.36,4.43,3.88,4.01,4756000,0.0,1.0
2009-02-09,4.37,4.5,4.19,4.22,3203800,4.37,4.5,4.19,4.22,3203800,0.0,1.0
2009-02-10,3.77,4.51,3.76,4.23,7799500,3.77,4.51,3.76,4.23,7799500,0.0,1.0
2009-02-11,4.21,4.89,3.76,4.12,13111700,4.21,4.89,3.76,4.12,13111700,0.0,1.0
2009-02-12,4.05,4.15,3.76,4.02,9135900,4.05,4.15,3.76,4.02,9135900,0.0,1.0
2009-02-13,3.76,4.0,3.73,4.0,5838500,3.76,4.0,3.73,4.0,5838500,0.0,1.0
2009-02-17,3.43,3.99,3.41,3.51,6098500,3.43,3.99,3.41,3.51,6098500,0.0,1.0
2009-02-18,3.58,3.67,3.34,3.49,5187300,3.58,3.67,3.34,3.49,5187300,0.0,1.0
2009-02-19,3.26,3.73,3.2,3.63,4791300,3.26,3.73,3.2,3.63,4791300,0.0,1.0
2009-02-20,3.33,3.41,3.05,3.2,8799400,3.33,3.41,3.05,3.2,8799400,0.0,1.0
2009-02-23,3.18,3.54,3.17,3.48,7760700,3.18,3.54,3.17,3.48,7760700,0.0,1.0
2009-02-24,3.47,3.47,2.97,3.21,7742800,3.47,3.47,2.97,3.21,7742800,0.0,1.0
2009-02-25,3.24,3.42,3.06,3.42,5442400,3.24,3.42,3.06,3.42,5442400,0.0,1.0
2009-02-26,3.05,3.39,3.04,3.27,4610800,3.05,3.39,3.04,3.27,4610800,0.0,1.0
2009-02-27,2.89,3.16,2.84,3.08,4606700,2.89,3.16,2.84,3.08,4606700,0.0,1.0
2009-03-02,2.53,2.99,2.53,2.8,8550800,2.53,2.99,2.53,2.8,8550800,0.0,1.0
2009-03-03,2.66,2.93,2.42,2.61,6889900,2.66,2.93,2.42,2.61,6889900,0.0,1.0
2009-03-04,2.78,2.9,2.68,2.82,5342400,2.78,2.9,2.68,2.82,5342400,0.0,1.0
2009-03-05,2.57,3.05,2.39,2.76,7143200,2.57,3.05,2.39,2.76,7143200,0.0,1.0
2009-03-06,2.52,2.69,2.43,2.6,7658500,2.52,2.69,2.43,2.6,7658500,0.0,1.0
2009-03-09,2.71,2.8,2.39,2.53,4999800,2.71,2.8,2.39,2.53,4999800,0.0,1.0
2009-03-10,3.39,3.39,2.71,2.71,14890100,3.39,3.39,2.71,2.71,14890100,0.0,1.0
2009-03-11,2.99,3.45,2.87,3.45,8156400,2.99,3.45,2.87,3.45,8156400,0.0,1.0
2009-03-12,3.28,3.31,2.84,2.96,7988000,3.28,3.31,2.84,2.96,7988000,0.0,1.0
2009-03-13,3.06,3.32,2.91,3.32,6807700,3.06,3.32,2.91,3.32,6807700,0.0,1.0
2009-03-16,2.61,3.2,2.61,3.18,8583800,2.61,3.2,2.61,3.18,8583800,0.0,1.0
2009-03-17,2.78,2.8,2.5,2.67,7975000,2.78,2.8,2.5,2.67,7975000,0.0,1.0
2009-03-18,3.05,3.05,2.52,2.74,12266700,3.05,3.05,2.52,2.74,12266700,0.0,1.0
2009-03-19,2.7,3.2,2.69,3.2,7745200,2.7,3.2,2.69,3.2,7745200,0.0,1.0
2009-03-20,2.36,2.79,2.34,2.74,7389900,2.36,2.79,2.34,2.74,7389900,0.0,1.0
2009-03-23,2.95,3.2,2.43,2.63,14764200,2.95,3.2,2.43,2.63,14764200,0.0,1.0
2009-03-24,3.0,3.22,2.62,2.76,11367000,3.0,3.22,2.62,2.76,11367000,0.0,1.0
2009-03-25,4.92,4.95,4.0,4.09,22609100,4.92,4.95,4.0,4.09,22609100,0.0,1.0
2009-03-26,5.01,5.11,4.5,4.83,10714100,5.01,5.11,4.5,4.83,10714100,0.0,1.0
2009-03-27,4.25,4.89,4.24,4.59,9034100,4.25,4.89,4.24,4.59,9034100,0.0,1.0
2009-03-30,3.77,4.19,3.7,4.12,9199200,3.77,4.19,3.7,4.12,9199200,0.0,1.0
2009-03-31,4.03,4.07,3.66,3.84,11010000,4.03,4.07,3.66,3.84,11010000,0.0,1.0
2009-04-01,3.99,4.1,3.75,3.92,8230400,3.99,4.1,3.75,3.92,8230400,0.0,1.0
2009-04-02,4.66,4.73,4.05,4.1,15950400,4.66,4.73,4.05,4.1,15950400,0.0,1.0
2009-04-03,5.02,5.06,4.43,4.58,9049400,5.02,5.06,4.43,4.58,9049400,0.0,1.0
2009-04-06,4.82,4.91,4.5,4.89,6483600,4.82,4.91,4.5,4.89,6483600,0.0,1.0
2009-04-07,4.38,4.69,4.37,4.59,7352100,4.38,4.69,4.37,4.59,7352100,0.0,1.0
2009-04-08,4.57,4.72,4.3,4.72,5817100,4.57,4.72,4.3,4.72,5817100,0.0,1.0
2009-04-09,5.31,5.37,4.61,4.85,11014700,5.31,5.37,4.61,4.85,11014700,0.0,1.0
2009-04-13,5.8,5.97,5.0,5.19,10257600,5.8,5.97,5.0,5.19,10257600,0.0,1.0
2009-04-14,5.13,5.83,5.07,5.65,12225200,5.13,5.83,5.07,5.65,12225200,0.0,1.0
2009-04-15,5.5,5.56,5.02,5.11,9353900,5.5,5.56,5.02,5.11,9353900,0.0,1.0
2009-04-16,5.7,5.9,5.3,5.62,7347700,5.7,5.9,5.3,5.62,7347700,0.0,1.0
2009-04-17,5.97,6.13,5.37,5.68,9574200,5.97,6.13,5.37,5.68,9574200,0.0,1.0
2009-04-20,5.14,5.85,5.11,5.64,10346100,5.14,5.85,5.11,5.64,10346100,0.0,1.0
2009-04-21,5.79,5.87,4.8,5.01,11692800,5.79,5.87,4.8,5.01,11692800,0.0,1.0
2009-04-22,5.91,6.2,5.45,5.53,10862100,5.91,6.2,5.45,5.53,10862100,0.0,1.0
2009-04-23,6.22,6.24,5.66,5.9,8299500,6.22,6.24,5.66,5.9,8299500,0.0,1.0
2009-04-24,7.13,7.25,6.2,6.32,15141700,7.13,7.25,6.2,6.32,15141700,0.0,1.0
2009-04-27,6.4,6.91,6.28,6.91,8369900,6.4,6.91,6.28,6.91,8369900,0.0,1.0
2009-04-28,6.24,6.5,6.07,6.21,5607200,6.24,6.5,6.07,6.21,5607200,0.0,1.0
2009-04-29,6.57,6.95,6.12,6.32,13362300,6.57,6.95,6.12,6.32,13362300,0.0,1.0
2009-04-30,7.5,7.7,6.69,6.69,11728200,7.5,7.7,6.69,6.69,11728200,0.0,1.0
2009-05-01,7.92,8.45,7.5,7.59,9741500,7.92,8.45,7.5,7.59,9741500,0.0,1.0
2009-05-04,9.04,9.14,7.89,8.16,11526800,9.04,9.14,7.89,8.16,11526800,0.0,1.0
2009-05-05,9.08,9.46,8.51,8.89,8135500,9.08,9.46,8.51,8.89,8135500,0.0,1.0
2009-05-06,9.53,9.85,9.2,9.51,7653700,9.53,9.85,9.2,9.51,7653700,0.0,1.0
2009-05-07,8.42,9.87,8.2,9.72,12360600,8.42,9.87,8.2,9.72,12360600,0.0,1.0
2009-05-08,9.37,9.37,8.53,8.8,8788900,9.37,9.37,8.53,8.8,8788900,0.0,1.0
2009-05-11,8.38,8.83,8.2,8.65,8489500,8.38,8.83,8.2,8.65,8489500,0.0,1.0
2009-05-12,7.95,8.69,7.51,8.59,6893500,7.95,8.69,7.51,8.59,6893500,0.0,1.0
2009-05-13,7.0,7.81,6.96,7.6,8433100,7.0,7.81,6.96,7.6,8433100,0.0,1.0
2009-05-14,7.43,7.68,6.67,6.95,10702100,7.43,7.68,6.67,6.95,10702100,0.0,1.0
2009-05-15,7.07,7.7,6.96,7.36,6032400,7.07,7.7,6.96,7.36,6032400,0.0,1.0
2009-05-18,7.93,8.01,7.24,7.3,7491100,7.93,8.01,7.24,7.3,7491100,0.0,1.0
2009-05-19,7.9,8.29,7.56,7.86,6283800,7.9,8.29,7.56,7.86,6283800,0.0,1.0
2009-05-20,7.32,8.27,7.28,8.11,6338600,7.32,8.27,7.28,8.11,6338600,0.0,1.0
2009-05-21,6.92,7.3,6.73,7.16,7373000,6.92,7.3,6.73,7.16,7373000,0.0,1.0
2009-05-22,6.77,7.16,6.73,6.95,3931500,6.77,7.16,6.73,6.95,3931500,0.0,1.0
2009-05-26,7.29,7.41,6.54,6.66,7062800,7.29,7.41,6.54,6.66,7062800,0.0,1.0
2009-05-27,6.75,7.45,6.73,7.29,6806300,6.75,7.45,6.73,7.29,6806300,0.0,1.0
2009-05-28,6.76,7.0,6.49,6.97,6830900,6.76,7.0,6.49,6.97,6830900,0.0,1.0
2009-05-29,7.3,7.3,6.64,6.82,5842900,7.3,7.3,6.64,6.82,5842900,0.0,1.0
2009-06-01,8.41,8.5,7.5,7.57,10628600,8.41,8.5,7.5,7.57,10628600,0.0,1.0
2009-06-02,8.44,8.6,8.11,8.34,5263400,8.44,8.6,8.11,8.34,5263400,0.0,1.0
2009-06-03,7.81,8.29,7.64,8.12,4744500,7.81,8.29,7.64,8.12,4744500,0.0,1.0
2009-06-04,8.29,8.34,7.7,7.89,4781100,8.29,8.34,7.7,7.89,4781100,0.0,1.0
2009-06-05,8.04,8.52,7.9,8.48,4285900,8.04,8.52,7.9,8.48,4285900,0.0,1.0
2009-06-08,7.92,8.09,7.57,7.74,3190100,7.92,8.09,7.57,7.74,3190100,0.0,1.0
2009-06-09,8.14,8.26,7.8,7.94,3327200,8.14,8.26,7.8,7.94,3327200,0.0,1.0
2009-06-10,9.25,9.87,8.5,8.5,16394600,9.25,9.87,8.5,8.5,16394600,0.0,1.0
2009-06-11,9.05,9.5,8.75,9.27,11487900,9.05,9.5,8.75,9.27,11487900,0.0,1.0
2009-06-12,9.81,9.81,8.99,9.06,5717900,9.81,9.81,8.99,9.06,5717900,0.0,1.0
2009-06-15,8.98,9.67,8.88,9.53,7606300,8.98,9.67,8.88,9.53,7606300,0.0,1.0
2009-06-16,8.77,9.53,8.54,9.19,6902500,8.77,9.53,8.54,9.19,6902500,0.0,1.0
2009-06-17,8.44,8.81,7.92,8.69,7917200,8.44,8.81,7.92,8.69,7917200,0.0,1.0
2009-06-18,8.53,8.68,8.1,8.68,4953300,8.53,8.68,8.1,8.68,4953300,0.0,1.0
2009-06-19,8.65,8.8,8.5,8.5,5678800,8.65,8.8,8.5,8.5,5678800,0.0,1.0
2009-06-22,7.66,8.8,7.66,8.5,7320200,7.66,8.8,7.66,8.5,7320200,0.0,1.0
2009-06-23,8.74,8.77,7.77,7.89,10187900,8.74,8.77,7.77,7.89,10187900,0.0,1.0
2009-06-24,8.54,8.95,8.31,8.74,6737000,8.54,8.95,8.31,8.74,6737000,0.0,1.0
2009-06-25,9.13,9.13,8.31,8.5,5810400,9.13,9.13,8.31,8.5,5810400,0.0,1.0
2009-06-26,9.37,9.37,8.94,9.08,7820800,9.37,9.37,8.94,9.08,7820800,0.0,1.0
2009-06-29,9.44,9.49,8.94,9.24,4203100,9.44,9.49,8.94,9.24,4203100,0.0,1.0
2009-06-30,9.36,9.54,9.05,9.4,5108600,9.36,9.54,9.05,9.4,5108600,0.0,1.0
2009-07-01,8.93,9.5,8.86,9.38,4995500,8.93,9.5,8.86,9.38,4995500,0.0,1.0
2009-07-02,8.52,8.91,8.52,8.79,6375700,8.52,8.91,8.52,8.79,6375700,0.0,1.0
2009-07-06,8.53,8.72,8.16,8.56,5656800,8.53,8.72,8.16,8.56,5656800,0.0,1.0
2009-07-07,7.95,8.58,7.95,8.4,7244700,7.95,8.58,7.95,8.4,7244700,0.0,1.0
2009-07-08,8.35,8.44,7.61,7.99,11329300,8.35,8.44,7.61,7.99,11329300,0.0,1.0
2009-07-09,8.09,8.61,8.05,8.61,5949700,8.09,8.61,8.05,8.61,5949700,0.0,1.0
2009-07-10,8.09,8.3,7.83,7.95,4227800,8.09,8.3,7.83,7.95,4227800,0.0,1.0
2009-07-13,8.36,8.37,7.72,8.2,8199900,8.36,8.37,7.72,8.2,8199900,0.0,1.0
2009-07-14,8.58,8.61,8.13,8.27,3399500,8.58,8.61,8.13,8.27,3399500,0.0,1.0
2009-07-15,9.22,9.34,8.65,8.7,6288100,9.22,9.34,8.65,8.7,6288100,0.0,1.0
2009-07-16,9.31,9.41,8.97,9.09,4204700,9.31,9.41,8.97,9.09,4204700,0.0,1.0
2009-07-17,9.3,9.5,9.07,9.14,4772600,9.3,9.5,9.07,9.14,4772600,0.0,1.0
2009-07-20,9.69,9.69,9.3,9.36,6016400,9.69,9.69,9.3,9.36,6016400,0.0,1.0
2009-07-21,9.63,9.77,9.34,9.75,5009500,9.63,9.77,9.34,9.75,5009500,0.0,1.0
2009-07-22,9.5,9.73,9.24,9.4,3480600,9.5,9.73,9.24,9.4,3480600,0.0,1.0
2009-07-23,9.78,9.91,9.29,9.5,7986800,9.78,9.91,9.29,9.5,7986800,0.0,1.0
2009-07-24,9.86,9.89,9.45,9.75,4030400,9.86,9.89,9.45,9.75,4030400,0.0,1.0
2009-07-27,10.47,10.65,9.76,9.85,7188300,10.47,10.65,9.76,9.85,7188300,0.0,1.0
2009-07-28,10.42,10.53,10.14,10.39,3239100,10.42,10.53,10.14,10.39,3239100,0.0,1.0
2009-07-29,9.93,10.31,9.76,10.31,6824800,9.93,10.31,9.76,10.31,6824800,0.0,1.0
2009-07-30,10.45,11.1,10.02,10.1,7736900,10.45,11.1,10.02,10.1,7736900,0.0,1.0
2009-07-31,10.9,11.06,10.31,10.41,7599200,10.9,11.06,10.31,10.41,7599200,0.0,1.0
2009-08-03,11.33,11.42,10.86,11.16,6043400,11.33,11.42,10.86,11.16,6043400,0.0,1.0
2009-08-04,11.46,11.52,11.08,11.31,7566100,11.46,11.52,11.08,11.31,7566100,0.0,1.0
2009-08-05,12.05,12.08,11.3,11.47,6556900,12.05,12.08,11.3,11.47,6556900,0.0,1.0
2009-08-06,11.39,12.61,11.24,12.17,5587500,11.39,12.61,11.24,12.17,5587500,0.0,1.0
2009-08-07,12.01,12.17,11.45,11.61,6985100,12.01,12.17,11.45,11.61,6985100,0.0,1.0
2009-08-10,11.5,12.02,11.41,12.01,3857300,11.5,12.02,11.41,12.01,3857300,0.0,1.0
2009-08-11,11.03,11.41,10.85,11.22,6867000,11.03,11.41,10.85,11.22,6867000,0.0,1.0
2009-08-12,11.24,11.5,11.03,11.14,4416100,11.24,11.5,11.03,11.14,4416100,0.0,1.0
2009-08-13,11.44,11.95,11.19,11.95,3142200,11.44,11.95,11.19,11.95,3142200,0.0,1.0
2009-08-14,11.15,11.5,10.93,11.44,2814900,11.15,11.5,10.93,11.44,2814900,0.0,1.0
2009-08-17,10.63,10.85,10.57,10.67,6111300,10.63,10.85,10.57,10.67,6111300,0.0,1.0
2009-08-18,11.19,11.41,10.67,10.91,4838200,11.19,11.41,10.67,10.91,4838200,0.0,1.0
2009-08-19,11.21,11.34,10.8,10.87,2906500,11.21,11.34,10.8,10.87,2906500,0.0,1.0
2009-08-20,12.02,12.06,11.2,11.23,4841900,12.02,12.06,11.2,11.23,4841900,0.0,1.0
2009-08-21,12.11,12.41,11.93,12.24,4219900,12.11,12.41,11.93,12.24,4219900,0.0,1.0
2009-08-24,11.68,12.32,11.6,12.29,2963900,11.68,12.32,11.6,12.29,2963900,0.0,1.0
2009-08-25,11.82,12.27,11.77,11.78,4377300,11.82,12.27,11.77,11.78,4377300,0.0,1.0
2009-08-26,11.77,11.99,11.53,11.8,2885500,11.77,11.99,11.53,11.8,2885500,0.0,1.0
2009-08-27,11.97,12.14,11.52,11.67,5363500,11.97,12.14,11.52,11.67,5363500,0.0,1.0
2009-08-28,12.01,12.25,11.78,12.23,5844400,12.01,12.25,11.78,12.23,5844400,0.0,1.0
2009-08-31,11.84,12.01,11.58,11.62,8075700,11.84,12.01,11.58,11.62,8075700,0.0,1.0
2009-09-01,10.72,11.89,10.62,11.74,9136100,10.72,11.89,10.62,11.74,9136100,0.0,1.0
2009-09-02,10.76,10.95,10.37,10.8,4758700,10.76,10.95,10.37,10.8,4758700,0.0,1.0
2009-09-03,11.0,11.05,10.54,10.91,2785100,11.0,11.05,10.54,10.91,2785100,0.0,1.0
2009-09-04,11.38,11.4,10.88,11.06,3163400,11.38,11.4,10.88,11.06,3163400,0.0,1.0
2009-09-08,11.12,11.65,10.94,11.49,5503600,11.12,11.65,10.94,11.49,5503600,0.0,1.0
2009-09-09,11.45,11.45,11.02,11.12,4796900,11.45,11.45,11.02,11.12,4796900,0.0,1.0
2009-09-10,11.37,11.44,11.25,11.38,3567600,11.37,11.44,11.25,11.38,3567600,0.0,1.0
2009-09-11,11.8,11.94,11.48,11.56,6562300,11.8,11.94,11.48,11.56,6562300,0.0,1.0
2009-09-14,11.98,11.98,11.54,11.66,2869600,11.98,11.98,11.54,11.66,2869600,0.0,1.0
2009-09-15,12.3,12.45,11.88,12.0,6258500,12.3,12.45,11.88,12.0,6258500,0.0,1.0
2009-09-16,13.05,13.14,12.41,12.46,6162000,13.05,13.14,12.41,12.46,6162000,0.0,1.0
2009-09-17,12.53,13.1,12.22,12.63,6896900,12.53,13.1,12.22,12.63,6896900,0.0,1.0
2009-09-18,12.48,12.69,12.22,12.61,4658800,12.48,12.69,12.22,12.61,4658800,0.0,1.0
2009-09-21,12.04,12.32,11.95,12.3,3692900,12.04,12.32,11.95,12.3,3692900,0.0,1.0
2009-09-22,12.43,12.5,12.18,12.2,3128800,12.43,12.5,12.18,12.2,3128800,0.0,1.0
2009-09-23,12.19,12.84,12.13,12.43,5415600,12.19,12.84,12.13,12.43,5415600,0.0,1.0
2009-09-24,11.68,12.67,11.51,12.36,4189300,11.68,12.67,11.51,12.36,4189300,0.0,1.0
2009-09-25,11.43,11.65,11.33,11.56,3326600,11.43,11.65,11.33,11.56,3326600,0.0,1.0
2009-09-28,12.04,12.04,11.4,11.6,3765400,12.04,12.04,11.4,11.6,3765400,0.0,1.0
2009-09-29,11.77,12.26,11.73,12.1,2767200,11.77,12.26,11.73,12.1,2767200,0.0,1.0
2009-09-30,11.74,11.96,11.46,11.94,3444500,11.74,11.96,11.46,11.94,3444500,0.0,1.0
2009-10-01,10.94,11.7,10.88,11.64,6155200,10.94,11.7,10.88,11.64,6155200,0.0,1.0
2009-10-02,10.76,11.03,10.52,10.73,4894000,10.76,11.03,10.52,10.73,4894000,0.0,1.0
2009-10-05,11.29,11.29,10.85,10.89,2744600,11.29,11.29,10.85,10.89,2744600,0.0,1.0
2009-10-06,11.53,11.99,11.34,11.48,3805000,11.53,11.99,11.34,11.48,3805000,0.0,1.0
2009-10-07,11.35,11.61,11.15,11.36,1756600,11.35,11.61,11.15,11.36,1756600,0.0,1.0
2009-10-08,11.93,11.98,11.14,11.17,3365700,11.93,11.98,11.14,11.17,3365700,0.0,1.0
2009-10-09,12.23,12.3,11.7,11.86,3084400,12.23,12.3,11.7,11.86,3084400,0.0,1.0
2009-10-12,12.15,12.45,12.08,12.38,2456700,12.15,12.45,12.08,12.38,2456700,0.0,1.0
2009-10-13,11.97,12.1,11.78,12.0,2288800,11.97,12.1,11.78,12.0,2288800,0.0,1.0
2009-10-14,12.54,12.57,11.99,12.18,2996400,12.54,12.57,11.99,12.18,2996400,0.0,1.0
2009-10-15,12.73,12.75,12.28,12.36,2627300,12.73,12.75,12.28,12.36,2627300,0.0,1.0
2009-10-16,12.4,12.54,12.0,12.41,3393300,12.4,12.54,12.0,12.41,3393300,0.0,1.0
2009-10-19,13.0,13.09,12.35,12.49,3920000,13.0,13.09,12.35,12.49,3920000,0.0,1.0
2009-10-20,12.97,13.18,12.88,12.99,3522000,12.97,13.18,12.88,12.99,3522000,0.0,1.0
2009-10-21,13.26,13.45,12.95,12.96,4197600,13.26,13.45,12.95,12.96,4197600,0.0,1.0
2009-10-22,13.62,13.69,12.85,13.24,3403900,13.62,13.69,12.85,13.24,3403900,0.0,1.0
2009-10-23,13.0,13.77,12.89,13.59,4356900,13.0,13.77,12.89,13.59,4356900,0.0,1.0
2009-10-26,12.69,13.53,12.6,13.0,3442200,12.69,13.53,12.6,13.0,3442200,0.0,1.0
2009-10-27,12.25,12.8,11.9,12.75,6600500,12.25,12.8,11.9,12.75,6600500,0.0,1.0
2009-10-28,11.46,12.34,11.35,12.17,10449400,11.46,12.34,11.35,12.17,10449400,0.0,1.0
2009-10-29,11.3,11.49,10.73,11.22,11735300,11.3,11.49,10.73,11.22,11735300,0.0,1.0
2009-10-30,10.35,11.29,10.31,11.17,7963200,10.35,11.29,10.31,11.17,7963200,0.0,1.0
2009-11-02,10.56,10.94,9.98,10.4,5975100,10.56,10.94,9.98,10.4,5975100,0.0,1.0
2009-11-03,10.78,10.8,10.23,10.37,4264600,10.78,10.8,10.23,10.37,4264600,0.0,1.0
2009-11-04,10.33,10.85,10.31,10.82,6914800,10.33,10.85,10.31,10.82,6914800,0.0,1.0
2009-11-05,10.7,10.82,10.41,10.62,4579400,10.7,10.82,10.41,10.62,4579400,0.0,1.0
2009-11-06,10.73,11.2,10.45,10.51,7077200,10.73,11.2,10.45,10.51,7077200,0.0,1.0
2009-11-09,11.14,11.14,10.83,10.99,3990900,11.14,11.14,10.83,10.99,3990900,0.0,1.0
2009-11-10,10.9,11.11,10.73,11.05,4503100,10.9,11.11,10.73,11.05,4503100,0.0,1.0
2009-11-11,11.0,11.2,10.68,10.95,8241000,11.0,11.2,10.68,10.95,8241000,0.0,1.0
2009-11-12,10.61,11.12,10.6,11.09,6017800,10.61,11.12,10.6,11.09,6017800,0.0,1.0
2009-11-13,11.06,11.06,10.58,10.64,5468700,11.06,11.06,10.58,10.64,5468700,0.0,1.0
2009-11-16,11.56,11.84,11.12,11.3,4967900,11.56,11.84,11.12,11.3,4967900,0.0,1.0
2009-11-17,11.61,11.73,11.35,11.47,2917200,11.61,11.73,11.35,11.47,2917200,0.0,1.0
2009-11-18,11.57,11.76,11.39,11.63,3261100,11.57,11.76,11.39,11.63,3261100,0.0,1.0
2009-11-19,11.21,11.46,11.1,11.46,3317400,11.21,11.46,11.1,11.46,3317400,0.0,1.0
2009-11-20,11.13,11.15,10.89,11.0,4277300,11.13,11.15,10.89,11.0,4277300,0.0,1.0
2009-11-23,11.21,11.5,11.06,11.39,3558900,11.21,11.5,11.06,11.39,3558900,0.0,1.0
2009-11-24,11.25,11.26,10.91,11.2,3900600,11.25,11.26,10.91,11.2,3900600,0.0,1.0
2009-11-25,11.25,11.46,11.19,11.35,5055200,11.25,11.46,11.19,11.35,5055200,0.0,1.0
2009-11-27,10.82,11.18,10.54,10.64,2262600,10.82,11.18,10.54,10.64,2262600,0.0,1.0
2009-11-30,11.43,11.48,10.77,10.88,6081700,11.43,11.48,10.77,10.88,6081700,0.0,1.0
2009-12-01,11.59,11.8,11.26,11.26,4500500,11.59,11.8,11.26,11.26,4500500,0.0,1.0
2009-12-02,12.27,12.42,11.54,11.65,4699100,12.27,12.42,11.54,11.65,4699100,0.0,1.0
2009-12-03,12.01,12.49,11.94,12.31,3308500,12.01,12.49,11.94,12.31,3308500,0.0,1.0
2009-12-04,12.39,12.61,11.96,12.28,3648900,12.39,12.61,11.96,12.28,3648900,0.0,1.0
2009-12-07,12.13,12.47,12.02,12.27,2969800,12.13,12.47,12.02,12.27,2969800,0.0,1.0
2009-12-08,12.02,12.1,11.87,12.0,2366700,12.02,12.1,11.87,12.0,2366700,0.0,1.0
2009-12-09,11.9,12.02,11.63,12.02,2202300,11.9,12.02,11.63,12.02,2202300,0.0,1.0
2009-12-10,12.05,12.29,11.93,11.93,2324800,12.05,12.29,11.93,11.93,2324800,0.0,1.0
2009-12-11,12.19,12.26,12.04,12.13,3537000,12.19,12.26,12.04,12.13,3537000,0.0,1.0
2009-12-14,12.69,12.77,12.19,12.29,3184900,12.69,12.77,12.19,12.29,3184900,0.0,1.0
2009-12-15,12.63,12.74,12.42,12.45,1984400,12.63,12.74,12.42,12.45,1984400,0.0,1.0
2009-12-16,12.92,13.05,12.73,12.77,2702600,12.92,13.05,12.73,12.77,2702600,0.0,1.0
2009-12-17,12.68,13.02,12.51,12.8,2352700,12.68,13.02,12.51,12.8,2352700,0.0,1.0
2009-12-18,13.05,13.05,12.44,12.77,4038000,13.05,13.05,12.44,12.77,4038000,0.0,1.0
2009-12-21,13.18,13.24,12.94,13.19,2481600,13.18,13.24,12.94,13.19,2481600,0.0,1.0
2009-12-22,13.51,13.51,13.13,13.18,2518900,13.51,13.51,13.13,13.18,2518900,0.0,1.0
2009-12-23,13.81,13.83,13.48,13.52,1987300,13.81,13.83,13.48,13.52,1987300,0.0,1.0
2009-12-24,13.9,14.0,13.77,13.89,805200,13.9,14.0,13.77,13.89,805200,0.0,1.0
2009-12-28,13.71,13.98,13.56,13.86,1844300,13.71,13.98,13.56,13.86,1844300,0.0,1.0
2009-12-29,13.8,14.14,13.76,13.76,2256100,13.8,14.14,13.76,13.76,2256100,0.0,1.0
2009-12-30,14.04,14.06,13.62,13.72,1721700,14.04,14.06,13.62,13.72,1721700,0.0,1.0
2009-12-31,13.57,14.06,13.54,14.04,2165100,13.57,14.06,13.54,14.04,2165100,0.0,1.0
2010-01-04,13.82,14.15,13.63,13.81,4553000,13.82,14.15,13.63,13.81,4553000,0.0,1.0
2010-01-05,14.15,14.15,13.7,13.93,4510400,14.15,14.15,13.7,13.93,4510400,0.0,1.0
2010-01-06,14.03,14.32,13.97,14.21,3748100,14.03,14.32,13.97,14.21,3748100,0.0,1.0
2010-01-07,14.17,14.22,13.93,14.03,3138000,14.17,14.22,13.93,14.03,3138000,0.0,1.0
2010-01-08,14.2,14.21,13.98,14.02,1572600,14.2,14.21,13.98,14.02,1572600,0.0,1.0
2010-01-11,14.06,14.38,13.89,14.35,1583300,14.06,14.38,13.89,14.35,1583300,0.0,1.0
2010-01-12,13.58,14.01,13.29,13.91,2549900,13.58,14.01,13.29,13.91,2549900,0.0,1.0
2010-01-13,13.95,14.01,13.41,13.62,2768500,13.95,14.01,13.41,13.62,2768500,0.0,1.0
2010-01-14,13.48,14.01,13.45,13.9,3072300,13.48,14.01,13.45,13.9,3072300,0.0,1.0
2010-01-15,13.38,13.6,13.18,13.46,2583700,13.38,13.6,13.18,13.46,2583700,0.0,1.0
2010-01-19,13.3,13.59,13.25,13.34,3917200,13.3,13.59,13.25,13.34,3917200,0.0,1.0
2010-01-20,13.58,13.62,13.02,13.2,4884900,13.58,13.62,13.02,13.2,4884900,0.0,1.0
2010-01-21,13.04,13.63,12.97,13.58,3861100,13.04,13.63,12.97,13.58,3861100,0.0,1.0
2010-01-22,12.47,13.21,12.47,13.01,4573900,12.47,13.21,12.47,13.01,4573900,0.0,1.0
2010-01-25,12.68,12.9,12.4,12.63,3660400,12.68,12.9,12.4,12.63,3660400,0.0,1.0
2010-01-26,12.63,12.82,12.42,12.56,4105100,12.63,12.82,12.42,12.56,4105100,0.0,1.0
2010-01-27,12.8,12.81,12.4,12.61,4903900,12.8,12.81,12.4,12.61,4903900,0.0,1.0
2010-01-28,12.53,12.98,12.27,12.9,3241400,12.53,12.98,12.27,12.9,3241400,0.0,1.0
2010-01-29,12.3,12.78,12.17,12.59,2273800,12.3,12.78,12.17,12.59,2273800,0.0,1.0
2010-02-01,12.77,12.77,12.26,12.49,3656100,12.77,12.77,12.26,12.49,3656100,0.0,1.0
2010-02-02,13.49,13.49,12.7,12.76,4322000,13.49,13.49,12.7,12.76,4322000,0.0,1.0
2010-02-03,13.69,13.88,13.39,13.42,6209700,13.69,13.88,13.39,13.42,6209700,0.0,1.0
2010-02-04,12.68,13.63,12.66,13.63,10008000,12.68,13.63,12.66,13.63,10008000,0.0,1.0
2010-02-05,12.34,12.74,12.11,12.65,8556200,12.34,12.74,12.11,12.65,8556200,0.0,1.0
2010-02-08,12.16,12.44,12.13,12.31,5389600,12.16,12.44,12.13,12.31,5389600,0.0,1.0
2010-02-09,12.28,12.51,12.13,12.46,6054100,12.28,12.51,12.13,12.46,6054100,0.0,1.0
2010-02-10,12.25,12.54,12.05,12.29,4740400,12.25,12.54,12.05,12.29,4740400,0.0,1.0
2010-02-11,12.73,12.79,12.14,12.24,4283000,12.73,12.79,12.14,12.24,4283000,0.0,1.0
2010-02-12,12.64,12.74,12.41,12.52,4349200,12.64,12.74,12.41,12.52,4349200,0.0,1.0
2010-02-16,13.22,13.25,12.79,12.92,4234200,13.22,13.25,12.79,12.92,4234200,0.0,1.0
2010-02-17,12.94,13.25,12.76,13.25,16317900,12.94,13.25,12.76,13.25,16317900,0.0,1.0
2010-02-18,13.27,13.31,12.93,12.93,3194300,13.27,13.31,12.93,12.93,3194300,0.0,1.0
2010-02-19,13.42,13.49,13.15,13.24,2600800,13.42,13.49,13.15,13.24,2600800,0.0,1.0
2010-02-22,13.32,13.5,13.2,13.43,2137500,13.32,13.5,13.2,13.43,2137500,0.0,1.0
2010-02-23,12.89,13.38,12.82,13.19,2644700,12.89,13.38,12.82,13.19,2644700,0.0,1.0
2010-02-24,13.11,13.11,12.77,12.91,2487300,13.11,13.11,12.77,12.91,2487300,0.0,1.0
2010-02-25,13.15,13.19,12.7,12.85,2492300,13.15,13.19,12.7,12.85,2492300,0.0,1.0
2010-02-26,13.2,13.29,12.96,13.17,2032500,13.2,13.29,12.96,13.17,2032500,0.0,1.0
2010-03-01,13.6,13.66,13.26,13.26,2096900,13.6,13.66,13.26,13.26,2096900,0.0,1.0
2010-03-02,13.65,13.83,13.59,13.64,2225700,13.65,13.83,13.59,13.64,2225700,0.0,1.0
2010-03-03,13.57,13.92,13.49,13.66,3137600,13.57,13.92,13.49,13.66,3137600,0.0,1.0
2010-03-04,13.58,13.81,13.41,13.62,3148700,13.58,13.81,13.41,13.62,3148700,0.0,1.0
2010-03-05,14.05,14.07,13.58,13.63,2564900,14.05,14.07,13.58,13.63,2564900,0.0,1.0
2010-03-08,14.12,14.28,13.88,14.0,2318800,14.12,14.28,13.88,14.0,2318800,0.0,1.0
2010-03-09,14.15,14.33,13.91,14.04,2371600,14.15,14.33,13.91,14.04,2371600,0.0,1.0
2010-03-10,13.95,14.24,13.82,14.14,3439800,13.95,14.24,13.82,14.14,3439800,0.0,1.0
2010-03-11,13.83,13.89,13.67,13.89,1456300,13.83,13.89,13.67,13.89,1456300,0.0,1.0
2010-03-12,14.04,14.13,13.85,13.98,1815600,14.04,14.13,13.85,13.98,1815600,0.0,1.0
2010-03-15,13.9,14.11,13.66,13.99,1683600,13.9,14.11,13.66,13.99,1683600,0.0,1.0
2010-03-16,14.42,14.49,13.84,13.94,3083700,14.42,14.49,13.84,13.94,3083700,0.0,1.0
2010-03-17,14.93,15.17,14.48,14.5,5844300,14.93,15.17,14.48,14.5,5844300,0.0,1.0
2010-03-18,14.99,15.02,14.84,14.98,2616000,14.99,15.02,14.84,14.98,2616000,0.0,1.0
2010-03-19,14.73,15.15,14.65,14.73,3745400,14.73,15.15,14.65,14.73,3745400,0.0,1.0
2010-03-22,14.51,14.69,14.43,14.57,6084300,14.51,14.69,14.43,14.57,6084300,0.0,1.0
2010-03-23,14.5,14.63,14.42,14.54,4346900,14.5,14.63,14.42,14.54,4346900,0.0,1.0
2010-03-24,14.18,14.55,14.09,14.46,6261000,14.18,14.55,14.09,14.46,6261000,0.0,1.0
2010-03-25,14.45,14.66,14.24,14.29,5807300,14.45,14.66,14.24,14.29,5807300,0.0,1.0
2010-03-26,14.95,15.01,14.44,14.44,5499800,14.95,15.01,14.44,14.44,5499800,0.0,1.0
2010-03-29,15.98,16.1,15.26,15.67,9291000,15.98,16.1,15.26,15.67,9291000,0.0,1.0
2010-03-30,15.71,16.13,15.59,16.04,4065800,15.71,16.13,15.59,16.04,4065800,0.0,1.0
2010-03-31,15.85,16.22,15.54,15.57,5628800,15.85,16.22,15.54,15.57,5628800,0.0,1.0
2010-04-01,16.58,16.74,16.01,16.02,5550200,16.58,16.74,16.01,16.02,5550200,0.0,1.0
2010-04-05,16.48,16.76,16.25,16.65,5544200,16.48,16.76,16.25,16.65,5544200,0.0,1.0
2010-04-06,16.53,16.7,16.27,16.44,3533800,16.53,16.7,16.27,16.44,3533800,0.0,1.0
2010-04-07,16.23,16.5,15.93,16.5,3857300,16.23,16.5,15.93,16.5,3857300,0.0,1.0
2010-04-08,16.64,16.75,16.01,16.09,5090100,16.64,16.75,16.01,16.09,5090100,0.0,1.0
2010-04-09,16.96,16.96,16.64,16.69,3839500,16.96,16.96,16.64,16.69,3839500,0.0,1.0
2010-04-12,16.79,17.04,16.71,16.94,2960800,16.79,17.04,16.71,16.94,2960800,0.0,1.0
2010-04-13,16.82,16.87,16.63,16.72,2499400,16.82,16.87,16.63,16.72,2499400,0.0,1.0
2010-04-14,17.35,17.4,16.89,16.89,3853200,17.35,17.4,16.89,16.89,3853200,0.0,1.0
2010-04-15,17.2,17.5,17.17,17.34,4596100,17.2,17.5,17.17,17.34,4596100,0.0,1.0
2010-04-16,16.49,17.26,16.37,17.12,5458800,16.49,17.26,16.37,17.12,5458800,0.0,1.0
2010-04-19,16.54,16.8,16.07,16.38,3522300,16.54,16.8,16.07,16.38,3522300,0.0,1.0
2010-04-20,16.87,17.08,16.64,16.72,2932400,16.87,17.08,16.64,16.72,2932400,0.0,1.0
2010-04-21,17.11,17.24,16.66,16.86,4558400,17.11,17.24,16.66,16.86,4558400,0.0,1.0
2010-04-22,17.34,17.42,16.78,16.95,5978800,17.34,17.42,16.78,16.95,5978800,0.0,1.0
2010-04-23,17.66,17.7,17.15,17.26,3206300,17.66,17.7,17.15,17.26,3206300,0.0,1.0
2010-04-26,17.49,17.86,17.35,17.65,3291300,17.49,17.86,17.35,17.65,3291300,0.0,1.0
2010-04-27,16.6,17.4,16.51,17.23,6521100,16.6,17.4,16.51,17.23,6521100,0.0,1.0
2010-04-28,17.24,17.53,16.85,16.9,8545700,17.24,17.53,16.85,16.9,8545700,0.0,1.0
2010-04-29,17.58,17.73,17.07,17.43,5511400,17.58,17.73,17.07,17.43,5511400,0.0,1.0
2010-04-30,17.32,17.86,17.28,17.54,4977800,17.32,17.86,17.28,17.54,4977800,0.0,1.0
2010-05-03,17.68,17.98,17.53,17.53,4492700,17.68,17.98,17.53,17.53,4492700,0.0,1.0
2010-05-04,17.17,17.45,16.91,17.25,6647700,17.17,17.45,16.91,17.25,6647700,0.0,1.0
2010-05-05,16.85,17.32,16.56,16.82,3798100,16.85,17.32,16.56,16.82,3798100,0.0,1.0
2010-05-06,15.85,17.09,14.45,16.74,11038100,15.85,17.09,14.45,16.74,11038100,0.0,1.0
2010-05-07,15.2,16.25,14.85,15.79,9882100,15.2,16.25,14.85,15.79,9882100,0.0,1.0
2010-05-10,16.8,16.8,16.05,16.3,5120300,16.8,16.8,16.05,16.3,5120300,0.0,1.0
2010-05-11,16.54,16.95,16.34,16.49,5805700,16.54,16.95,16.34,16.49,5805700,0.0,1.0
2010-05-12,16.95,16.98,16.5,16.67,2991400,16.95,16.98,16.5,16.67,2991400,0.0,1.0
2010-05-13,16.65,16.99,16.61,16.91,2285400,16.65,16.99,16.61,16.91,2285400,0.0,1.0
2010-05-14,15.98,16.44,15.69,16.39,3721700,15.98,16.44,15.69,16.39,3721700,0.0,1.0
2010-05-17,15.82,16.26,15.25,16.08,3486700,15.82,16.26,15.25,16.08,3486700,0.0,1.0
2010-05-18,15.19,16.13,15.1,16.13,5632200,15.19,16.13,15.1,16.13,5632200,0.0,1.0
2010-05-19,15.11,15.43,14.64,15.08,3885900,15.11,15.43,14.64,15.08,3885900,0.0,1.0
2010-05-20,14.1,14.8,14.01,14.57,9011700,14.1,14.8,14.01,14.57,9011700,0.0,1.0
2010-05-21,15.02,15.03,13.69,13.89,7053900,15.02,15.03,13.69,13.89,7053900,0.0,1.0
2010-05-24,14.81,15.29,14.73,14.88,3927400,14.81,15.29,14.73,14.88,3927400,0.0,1.0
2010-05-25,15.09,15.13,13.94,14.49,8299900,15.09,15.13,13.94,14.49,8299900,0.0,1.0
2010-05-26,15.04,15.79,15.04,15.33,4849500,15.04,15.79,15.04,15.33,4849500,0.0,1.0
2010-05-27,16.35,16.39,15.31,15.46,5076000,16.35,16.39,15.31,15.46,5076000,0.0,1.0
2010-05-28,15.83,16.41,15.7,16.32,4985300,15.83,16.41,15.7,16.32,4985300,0.0,1.0
2010-06-01,15.11,15.94,15.09,15.62,3937700,15.11,15.94,15.09,15.62,3937700,0.0,1.0
2010-06-02,15.77,15.8,14.98,15.29,3639600,15.77,15.8,14.98,15.29,3639600,0.0,1.0
2010-06-03,16.0,16.15,15.73,15.87,4445300,16.0,16.15,15.73,15.87,4445300,0.0,1.0
2010-06-04,14.88,16.01,14.77,15.41,6584600,14.88,16.01,14.77,15.41,6584600,0.0,1.0
2010-06-07,14.05,15.27,14.01,15.09,5919800,14.05,15.27,14.01,15.09,5919800,0.0,1.0
2010-06-08,13.95,14.37,13.58,14.14,10217100,13.95,14.37,13.58,14.14,10217100,0.0,1.0
2010-06-09,14.12,15.08,14.05,14.12,7651400,14.12,15.08,14.05,14.12,7651400,0.0,1.0
2010-06-10,14.73,14.77,14.29,14.41,6843600,14.73,14.77,14.29,14.41,6843600,0.0,1.0
2010-06-11,14.89,14.93,14.36,14.42,2160100,14.89,14.93,14.36,14.42,2160100,0.0,1.0
2010-06-14,15.18,15.6,14.97,15.06,4370600,15.18,15.6,14.97,15.06,4370600,0.0,1.0
2010-06-15,15.74,15.79,15.22,15.44,6237300,15.74,15.79,15.22,15.44,6237300,0.0,1.0
2010-06-16,15.93,15.96,15.53,15.64,4030100,15.93,15.96,15.53,15.64,4030100,0.0,1.0
2010-06-17,15.9,16.13,15.41,16.0,3634100,15.9,16.13,15.41,16.0,3634100,0.0,1.0
2010-06-18,15.56,16.04,15.45,15.92,4352200,15.56,16.04,15.45,15.92,4352200,0.0,1.0
2010-06-21,15.39,16.01,15.27,15.81,3058100,15.39,16.01,15.27,15.81,3058100,0.0,1.0
2010-06-22,14.93,15.56,14.86,15.4,4454400,14.93,15.56,14.86,15.4,4454400,0.0,1.0
2010-06-23,15.05,15.26,14.67,14.92,3443000,15.05,15.26,14.67,14.92,3443000,0.0,1.0
2010-06-24,14.56,14.91,14.44,14.86,6045600,14.56,14.91,14.44,14.86,6045600,0.0,1.0
2010-06-25,14.95,14.95,14.36,14.72,6240600,14.95,14.95,14.36,14.72,6240600,0.0,1.0
2010-06-28,14.7,15.03,14.51,14.95,3273700,14.7,15.03,14.51,14.95,3273700,0.0,1.0
2010-06-29,13.95,14.49,13.78,14.38,5025000,13.95,14.49,13.78,14.38,5025000,0.0,1.0
2010-06-30,13.61,14.27,13.52,13.91,4583600,13.61,14.27,13.52,13.91,4583600,0.0,1.0
2010-07-01,13.55,13.77,13.07,13.63,5192800,13.55,13.77,13.07,13.63,5192800,0.0,1.0
2010-07-02,13.28,13.88,13.08,13.88,3732500,13.28,13.88,13.08,13.88,3732500,0.0,1.0
2010-07-06,13.01,13.84,12.81,13.64,5120700,13.01,13.84,12.81,13.64,5120700,0.0,1.0
2010-07-07,13.7,13.72,13.01,13.11,5779600,13.7,13.72,13.01,13.11,5779600,0.0,1.0
2010-07-08,13.75,14.01,13.47,13.87,3331300,13.75,14.01,13.47,13.87,3331300,0.0,1.0
2010-07-09,13.9,14.01,13.65,13.76,2327000,13.9,14.01,13.65,13.76,2327000,0.0,1.0
2010-07-12,13.93,14.01,13.65,13.86,2554900,13.93,14.01,13.65,13.86,2554900,0.0,1.0
2010-07-13,14.02,14.3,13.89,14.12,5134800,14.02,14.3,13.89,14.12,5134800,0.0,1.0
2010-07-14,13.93,14.01,13.69,13.92,3718900,13.93,14.01,13.69,13.92,3718900,0.0,1.0
2010-07-15,14.15,14.26,13.65,13.97,4701300,14.15,14.26,13.65,13.97,4701300,0.0,1.0
2010-07-16,13.7,14.11,13.64,13.93,6501200,13.7,14.11,13.64,13.93,6501200,0.0,1.0
2010-07-19,13.8,13.9,13.61,13.77,5308700,13.8,13.9,13.61,13.77,5308700,0.0,1.0
2010-07-20,14.09,14.16,13.51,13.61,4289100,14.09,14.16,13.51,13.61,4289100,0.0,1.0
2010-07-21,13.92,14.52,13.89,14.39,6243300,13.92,14.52,13.89,14.39,6243300,0.0,1.0
2010-07-22,14.68,14.82,14.15,14.17,4067800,14.68,14.82,14.15,14.17,4067800,0.0,1.0
2010-07-23,15.19,15.22,14.52,14.65,5176000,15.19,15.22,14.52,14.65,5176000,0.0,1.0
2010-07-26,15.57,15.66,14.97,15.17,3528000,15.57,15.66,14.97,15.17,3528000,0.0,1.0
2010-07-27,15.41,15.83,15.2,15.77,3702100,15.41,15.83,15.2,15.77,3702100,0.0,1.0
2010-07-28,16.58,17.04,16.05,16.6,11624600,16.58,17.04,16.05,16.6,11624600,0.0,1.0
2010-07-29,16.48,16.85,16.04,16.59,7077700,16.48,16.85,16.04,16.59,7077700,0.0,1.0
2010-07-30,17.0,17.15,16.17,16.18,6312700,17.0,17.15,16.17,16.18,6312700,0.0,1.0
2010-08-02,17.38,17.6,17.12,17.3,4786300,17.38,17.6,17.12,17.3,4786300,0.0,1.0
2010-08-03,16.97,17.52,16.92,17.32,4292700,16.97,17.52,16.92,17.32,4292700,0.0,1.0
2010-08-04,17.17,17.3,17.03,17.03,3490000,17.17,17.3,17.03,17.03,3490000,0.0,1.0
2010-08-05,16.94,17.14,16.84,17.0,2843400,16.94,17.14,16.84,17.0,2843400,0.0,1.0
2010-08-06,16.97,17.03,16.53,16.6,2910100,16.97,17.03,16.53,16.6,2910100,0.0,1.0
2010-08-09,17.19,17.26,16.9,17.11,2959000,17.19,17.26,16.9,17.11,2959000,0.0,1.0
2010-08-10,17.28,17.45,16.91,16.97,4095500,17.28,17.45,16.91,16.97,4095500,0.0,1.0
2010-08-11,16.55,16.93,16.4,16.93,3854700,16.55,16.93,16.4,16.93,3854700,0.0,1.0
2010-08-12,16.2,16.43,16.0,16.0,3641800,16.2,16.43,16.0,16.0,3641800,0.0,1.0
2010-08-13,16.15,16.47,16.12,16.18,1803800,16.15,16.47,16.12,16.18,1803800,0.0,1.0
2010-08-16,16.15,16.41,15.96,16.05,1923800,16.15,16.41,15.96,16.05,1923800,0.0,1.0
2010-08-17,16.69,16.78,16.32,16.35,3512900,16.69,16.78,16.32,16.35,3512900,0.0,1.0
2010-08-18,16.86,17.0,16.5,16.73,2793600,16.86,17.0,16.5,16.73,2793600,0.0,1.0
2010-08-19,16.42,16.83,16.3,16.69,2446700,16.42,16.83,16.3,16.69,2446700,0.0,1.0
2010-08-20,16.34,16.43,16.03,16.25,2188800,16.34,16.43,16.03,16.25,2188800,0.0,1.0
2010-08-23,16.24,16.64,16.24,16.5,2058500,16.24,16.64,16.24,16.5,2058500,0.0,1.0
2010-08-24,15.96,16.1,15.8,15.97,3480500,15.96,16.1,15.8,15.97,3480500,0.0,1.0
2010-08-25,16.28,16.38,15.82,15.82,3717800,16.28,16.38,15.82,15.82,3717800,0.0,1.0
2010-08-26,15.96,16.55,15.92,16.42,2774200,15.96,16.55,15.92,16.42,2774200,0.0,1.0
2010-08-27,16.49,16.5,15.75,16.14,4316200,16.49,16.5,15.75,16.14,4316200,0.0,1.0
2010-08-30,15.93,16.42,15.9,16.39,3376800,15.93,16.42,15.9,16.39,3376800,0.0,1.0
2010-08-31,16.42,16.46,15.7,15.91,5674500,16.42,16.46,15.7,15.91,5674500,0.0,1.0
2010-09-01,17.04,17.31,16.73,16.77,5729200,17.04,17.31,16.73,16.77,5729200,0.0,1.0
2010-09-02,17.73,17.73,17.08,17.15,4982800,17.73,17.73,17.08,17.15,4982800,0.0,1.0
2010-09-03,17.95,18.33,17.89,17.95,4091600,17.95,18.33,17.89,17.95,4091600,0.0,1.0
2010-09-07,17.97,18.18,17.66,17.68,3854400,17.97,18.18,17.66,17.68,3854400,0.0,1.0
2010-09-08,18.3,18.55,17.94,18.02,3495700,18.3,18.55,17.94,18.02,3495700,0.0,1.0
2010-09-09,18.08,18.73,18.02,18.62,3269400,18.08,18.73,18.02,18.62,3269400,0.0,1.0
2010-09-10,18.25,18.35,17.94,18.06,1998200,18.25,18.35,17.94,18.06,1998200,0.0,1.0
2010-09-13,18.37,18.79,18.3,18.65,2942500,18.37,18.79,18.3,18.65,2942500,0.0,1.0
2010-09-14,18.1,18.39,18.09,18.3,2700800,18.1,18.39,18.09,18.3,2700800,0.0,1.0
2010-09-15,18.51,18.53,17.75,17.97,2347400,18.51,18.53,17.75,17.97,2347400,0.0,1.0
2010-09-16,18.09,18.28,17.87,18.28,3017900,18.09,18.28,17.87,18.28,3017900,0.0,1.0
2010-09-17,18.26,18.35,17.9,18.18,5026000,18.26,18.35,17.9,18.18,5026000,0.0,1.0
2010-09-20,18.75,18.8,18.2,18.32,2152200,18.75,18.8,18.2,18.32,2152200,0.0,1.0
2010-09-21,18.52,19.0,18.36,18.83,2748600,18.52,19.0,18.36,18.83,2748600,0.0,1.0
2010-09-22,18.16,18.65,18.12,18.49,2358400,18.16,18.65,18.12,18.49,2358400,0.0,1.0
2010-09-23,17.74,18.2,17.71,17.91,2578000,17.74,18.2,17.71,17.91,2578000,0.0,1.0
2010-09-24,18.81,18.84,18.04,18.08,3320700,18.81,18.84,18.04,18.08,3320700,0.0,1.0
2010-09-27,18.52,18.96,18.5,18.83,2669200,18.52,18.96,18.5,18.83,2669200,0.0,1.0
2010-09-28,18.87,18.95,18.22,18.54,2569300,18.87,18.95,18.22,18.54,2569300,0.0,1.0
2010-09-29,18.43,18.78,18.35,18.68,2914200,18.43,18.78,18.35,18.68,2914200,0.0,1.0
2010-09-30,18.28,18.71,18.14,18.57,3708200,18.28,18.71,18.14,18.57,3708200,0.0,1.0
2010-10-01,18.13,18.46,18.07,18.42,5634600,18.13,18.46,18.07,18.42,5634600,0.0,1.0
2010-10-04,17.69,18.2,17.65,18.14,4103300,17.69,18.2,17.65,18.14,4103300,0.0,1.0
2010-10-05,18.03,18.18,17.14,17.14,6059600,18.03,18.18,17.14,17.14,6059600,0.0,1.0
2010-10-06,18.59,18.76,17.83,18.02,4619000,18.59,18.76,17.83,18.02,4619000,0.0,1.0
2010-10-07,18.64,18.91,18.55,18.69,3341600,18.64,18.91,18.55,18.69,3341600,0.0,1.0
2010-10-08,18.85,18.92,18.49,18.68,3196000,18.85,18.92,18.49,18.68,3196000,0.0,1.0
2010-10-11,18.74,18.83,18.58,18.83,3668500,18.74,18.83,18.58,18.83,3668500,0.0,1.0
2010-10-12,19.21,19.32,18.52,18.65,4132800,19.21,19.32,18.52,18.65,4132800,0.0,1.0
2010-10-13,19.92,20.38,19.4,19.4,7022400,19.92,20.38,19.4,19.4,7022400,0.0,1.0
2010-10-14,19.53,19.92,19.31,19.88,3911400,19.53,19.92,19.31,19.88,3911400,0.0,1.0
2010-10-15,18.95,19.8,18.91,19.75,6302100,18.95,19.8,18.91,19.75,6302100,0.0,1.0
2010-10-18,19.06,19.28,18.94,19.05,2922700,19.06,19.28,18.94,19.05,2922700,0.0,1.0
2010-10-19,18.33,19.14,18.28,18.7,4364300,18.33,19.14,18.28,18.7,4364300,0.0,1.0
2010-10-20,18.84,18.96,18.35,18.43,2360800,18.84,18.96,18.35,18.43,2360800,0.0,1.0
2010-10-21,18.56,19.03,18.42,18.91,3505000,18.56,19.03,18.42,18.91,3505000,0.0,1.0
2010-10-22,18.88,18.88,18.39,18.55,3567200,18.88,18.88,18.39,18.55,3567200,0.0,1.0
2010-10-25,18.86,19.2,18.8,19.02,4181700,18.86,19.2,18.8,19.02,4181700,0.0,1.0
2010-10-26,18.9,19.06,18.6,18.67,5028800,18.9,19.06,18.6,18.67,5028800,0.0,1.0
2010-10-27,18.34,18.74,17.59,18.48,7559300,18.34,18.74,17.59,18.48,7559300,0.0,1.0
2010-10-28,18.32,18.51,18.03,18.44,3280700,18.32,18.51,18.03,18.44,3280700,0.0,1.0
2010-10-29,18.35,18.49,18.21,18.21,1493300,18.35,18.49,18.21,18.21,1493300,0.0,1.0
2010-11-01,18.6,18.77,18.34,18.49,3063600,18.6,18.77,18.34,18.49,3063600,0.0,1.0
2010-11-02,18.64,18.88,18.51,18.82,2511900,18.64,18.88,18.51,18.82,2511900,0.0,1.0
2010-11-03,18.88,18.88,18.44,18.65,2972800,18.88,18.88,18.44,18.65,2972800,0.0,1.0
2010-11-04,19.69,19.69,19.09,19.09,4069800,19.69,19.69,19.09,19.09,4069800,0.0,1.0
2010-11-05,19.85,20.0,19.5,19.72,2650900,19.85,20.0,19.5,19.72,2650900,0.0,1.0
2010-11-08,19.9,19.98,19.62,19.74,2759100,19.9,19.98,19.62,19.74,2759100,0.0,1.0
2010-11-09,19.5,19.99,19.38,19.93,3800500,19.5,19.99,19.38,19.93,3800500,0.0,1.0
2010-11-10,20.19,20.23,19.31,19.45,4347700,20.19,20.23,19.31,19.45,4347700,0.0,1.0
2010-11-11,20.16,20.32,19.81,19.96,2589300,20.16,20.32,19.81,19.96,2589300,0.0,1.0
2010-11-12,19.8,20.23,19.55,19.98,2822400,19.8,20.23,19.55,19.98,2822400,0.0,1.0
2010-11-15,19.92,20.4,19.81,19.88,2992100,19.92,20.4,19.81,19.88,2992100,0.0,1.0
2010-11-16,19.04,19.72,18.93,19.57,3568200,19.04,19.72,18.93,19.57,3568200,0.0,1.0
2010-11-17,18.91,19.33,18.85,19.04,3190900,18.91,19.33,18.85,19.04,3190900,0.0,1.0
2010-11-18,18.97,19.4,18.8,19.28,4638800,18.97,19.4,18.8,19.28,4638800,0.0,1.0
2010-11-19,18.55,18.96,18.37,18.82,4802600,18.55,18.96,18.37,18.82,4802600,0.0,1.0
2010-11-22,18.78,19.16,18.19,18.32,5380700,18.78,19.16,18.19,18.32,5380700,0.0,1.0
2010-11-23,18.52,18.7,18.36,18.42,2470600,18.52,18.7,18.36,18.42,2470600,0.0,1.0
2010-11-24,18.95,18.98,18.53,18.71,2949000,18.95,18.98,18.53,18.71,2949000,0.0,1.0
2010-11-26,19.08,19.13,18.74,18.92,2384100,19.08,19.13,18.74,18.92,2384100,0.0,1.0
2010-11-29,18.96,19.06,18.65,18.83,5088700,18.96,19.06,18.65,18.83,5088700,0.0,1.0
2010-11-30,19.19,19.36,18.81,18.85,13008600,19.19,19.36,18.81,18.85,13008600,0.0,1.0
2010-12-01,19.08,19.71,18.86,19.57,5403200,19.08,19.71,18.86,19.57,5403200,0.0,1.0
2010-12-02,19.38,19.39,18.97,19.16,3548100,19.38,19.39,18.97,19.16,3548100,0.0,1.0
2010-12-03,19.92,19.98,19.13,19.3,2948500,19.92,19.98,19.13,19.3,2948500,0.0,1.0
2010-12-06,19.98,20.1,19.65,19.85,2733600,19.98,20.1,19.65,19.85,2733600,0.0,1.0
2010-12-07,20.05,20.24,19.78,20.24,3380600,20.05,20.24,19.78,20.24,3380600,0.0,1.0
2010-12-08,19.82,20.17,19.6,20.03,2269400,19.82,20.17,19.6,20.03,2269400,0.0,1.0
2010-12-09,19.7,20.0,19.65,19.94,2230900,19.7,20.0,19.65,19.94,2230900,0.0,1.0
2010-12-10,20.2,20.28,19.74,19.74,2816700,20.2,20.28,19.74,19.74,2816700,0.0,1.0
2010-12-13,20.17,20.38,20.07,20.29,3220400,20.17,20.38,20.07,20.29,3220400,0.0,1.0
2010-12-14,20.4,20.78,20.08,20.19,3718000,20.4,20.78,20.08,20.19,3718000,0.0,1.0
2010-12-15,20.24,20.62,20.22,20.4,2510500,20.24,20.62,20.22,20.4,2510500,0.0,1.0
2010-12-16,20.45,20.49,19.84,20.31,3673900,20.45,20.49,19.84,20.31,3673900,0.0,1.0
2010-12-17,20.5,20.6,20.34,20.44,5355600,20.5,20.6,20.34,20.44,5355600,0.0,1.0
2010-12-20,20.89,20.98,20.52,20.7,2003300,20.89,20.98,20.52,20.7,2003300,0.0,1.0
2010-12-21,21.31,21.53,20.89,20.98,3116700,21.31,21.53,20.89,20.98,3116700,0.0,1.0
2010-12-22,21.28,21.43,21.02,21.39,2756000,21.28,21.43,21.02,21.39,2756000,0.0,1.0
2010-12-23,20.94,21.31,20.94,21.27,1585300,20.94,21.31,20.94,21.27,1585300,0.0,1.0
2010-12-27,21.01,21.08,20.71,20.85,1205100,21.01,21.08,20.71,20.85,1205100,0.0,1.0
2010-12-28,20.7,21.21,20.67,21.07,2341700,20.7,21.21,20.67,21.07,2341700,0.0,1.0
2010-12-29,20.74,20.86,20.67,20.72,1028900,20.74,20.86,20.67,20.72,1028900,0.0,1.0
2010-12-30,20.78,20.91,20.7,20.73,909100,20.78,20.91,20.7,20.73,909100,0.0,1.0
2010-12-31,20.48,20.82,20.44,20.76,1474800,20.48,20.82,20.44,20.76,1474800,0.0,1.0
2011-01-03,21.01,21.02,20.65,20.68,3042600,21.01,21.02,20.65,20.68,3042600,0.0,1.0
2011-01-04,20.43,21.14,20.29,21.07,3851700,20.43,21.14,20.29,21.07,3851700,0.0,1.0
2011-01-05,20.62,20.71,20.29,20.3,2591500,20.62,20.71,20.29,20.3,2591500,0.0,1.0
2011-01-06,20.74,21.27,20.56,20.62,5175600,20.74,21.27,20.56,20.62,5175600,0.0,1.0
2011-01-07,20.7,20.85,20.34,20.82,3461000,20.7,20.85,20.34,20.82,3461000,0.0,1.0
2011-01-10,20.58,20.73,20.38,20.64,2278300,20.58,20.73,20.38,20.64,2278300,0.0,1.0
2011-01-11,20.86,21.04,20.49,20.68,2721700,20.86,21.04,20.49,20.68,2721700,0.0,1.0
2011-01-12,21.16,21.17,20.88,21.11,2667500,21.16,21.17,20.88,21.11,2667500,0.0,1.0
2011-01-13,21.31,21.31,20.96,21.12,2599400,21.31,21.31,20.96,21.12,2599400,0.0,1.0
2011-01-14,21.97,21.97,21.15,21.3,4571300,21.97,21.97,21.15,21.3,4571300,0.0,1.0
2011-01-18,22.44,22.46,21.84,22.15,4191800,22.44,22.46,21.84,22.15,4191800,0.0,1.0
2011-01-19,22.01,22.58,21.91,22.36,3823900,22.01,22.58,21.91,22.36,3823900,0.0,1.0
2011-01-20,22.07,22.24,21.85,22.03,4227200,22.07,22.24,21.85,22.03,4227200,0.0,1.0
2011-01-21,22.59,22.64,22.2,22.31,4352000,22.59,22.64,22.2,22.31,4352000,0.0,1.0
2011-01-24,21.93,22.66,21.9,22.54,6009000,21.93,22.66,21.9,22.54,6009000,0.0,1.0
2011-01-25,21.75,21.91,21.58,21.87,3410600,21.75,21.91,21.58,21.87,3410600,0.0,1.0
2011-01-26,21.8,21.87,21.45,21.77,4030500,21.8,21.87,21.45,21.77,4030500,0.0,1.0
2011-01-27,22.09,22.26,21.8,22.01,3047700,22.09,22.26,21.8,22.01,3047700,0.0,1.0
2011-01-28,21.88,22.52,21.75,22.07,3995600,21.88,22.52,21.75,22.07,3995600,0.0,1.0
2011-01-31,22.19,22.28,21.94,21.96,3941000,22.19,22.28,21.94,21.96,3941000,0.0,1.0
2011-02-01,22.91,23.07,22.29,22.38,4376500,22.91,23.07,22.29,22.38,4376500,0.0,1.0
2011-02-02,24.04,24.13,22.89,22.89,10405500,24.04,24.13,22.89,22.89,10405500,0.0,1.0
2011-02-03,23.78,24.05,23.5,23.93,5117400,23.78,24.05,23.5,23.93,5117400,0.0,1.0
2011-02-04,23.95,24.1,22.71,23.03,7044700,23.95,24.1,22.71,23.03,7044700,0.0,1.0
2011-02-07,23.74,23.95,23.26,23.39,4040400,23.74,23.95,23.26,23.39,4040400,0.0,1.0
2011-02-08,23.92,23.98,23.72,23.79,3700500,23.92,23.98,23.72,23.79,3700500,0.0,1.0
2011-02-09,23.88,24.08,23.7,23.84,3841400,23.88,24.08,23.7,23.84,3841400,0.0,1.0
2011-02-10,24.02,24.09,23.69,23.7,4058300,24.02,24.09,23.69,23.7,4058300,0.0,1.0
2011-02-11,24.53,24.55,23.9,23.9,3101800,24.53,24.55,23.9,23.9,3101800,0.0,1.0
2011-02-14,24.63,24.65,24.31,24.53,1974400,24.63,24.65,24.31,24.53,1974400,0.0,1.0
2011-02-15,25.34,25.51,24.32,24.71,5423900,25.34,25.51,24.32,24.71,5423900,0.0,1.0
2011-02-16,25.54,25.68,25.24,25.47,3571500,25.54,25.68,25.24,25.47,3571500,0.0,1.0
2011-02-17,25.27,25.56,25.03,25.45,2563700,25.27,25.56,25.03,25.45,2563700,0.0,1.0
2011-02-18,25.46,25.48,25.09,25.15,1766600,25.46,25.48,25.09,25.15,1766600,0.0,1.0
2011-02-22,24.59,25.25,24.48,25.15,2741100,24.59,25.25,24.48,25.15,2741100,0.0,1.0
2011-02-23,24.36,25.02,23.88,24.69,2393900,24.36,25.02,23.88,24.69,2393900,0.0,1.0
2011-02-24,24.21,24.5,23.87,24.31,2579300,24.21,24.5,23.87,24.31,2579300,0.0,1.0
2011-02-25,24.89,24.96,24.39,24.4,1801000,24.89,24.96,24.39,24.4,1801000,0.0,1.0
2011-02-28,25.04,25.32,24.7,24.99,3368600,25.04,25.32,24.7,24.99,3368600,0.0,1.0
2011-03-01,24.59,25.19,24.44,25.17,2978200,24.59,25.19,24.44,25.17,2978200,0.0,1.0
2011-03-02,24.6,24.87,24.3,24.53,1996900,24.6,24.87,24.3,24.53,1996900,0.0,1.0
2011-03-03,25.45,25.47,24.83,24.9,1785100,25.45,25.47,24.83,24.9,1785100,0.0,1.0
2011-03-04,25.07,25.57,24.85,25.48,2113700,25.07,25.57,24.85,25.48,2113700,0.0,1.0
2011-03-07,24.71,25.45,24.35,25.26,3556700,24.71,25.45,24.35,25.26,3556700,0.0,1.0
2011-03-08,25.53,25.68,24.75,24.75,3092800,25.53,25.68,24.75,24.75,3092800,0.0,1.0
2011-03-09,26.58,26.67,25.43,25.47,4764100,26.58,26.67,25.43,25.47,4764100,0.0,1.0
2011-03-10,25.8,26.42,25.73,26.24,4318200,25.8,26.42,25.73,26.24,4318200,0.0,1.0
2011-03-11,27.3,27.4,25.54,25.79,7555300,27.3,27.4,25.54,25.79,7555300,0.0,1.0
2011-03-14,27.19,27.5,26.85,27.0,7106500,27.19,27.5,26.85,27.0,7106500,0.0,1.0
2011-03-15,25.95,26.41,25.78,26.03,5212800,25.95,26.41,25.78,26.03,5212800,0.0,1.0
2011-03-16,25.46,26.13,25.07,25.89,4753900,25.46,26.13,25.07,25.89,4753900,0.0,1.0
2011-03-17,26.15,26.28,25.81,25.94,2876300,26.15,26.28,25.81,25.94,2876300,0.0,1.0
2011-03-18,26.65,26.9,26.38,26.6,3435700,26.65,26.9,26.38,26.6,3435700,0.0,1.0
2011-03-21,27.37,27.48,26.93,27.1,2807200,27.37,27.48,26.93,27.1,2807200,0.0,1.0
2011-03-22,27.32,27.39,26.93,27.39,3055100,27.32,27.39,26.93,27.39,3055100,0.0,1.0
2011-03-23,26.96,27.37,26.38,27.29,3394700,26.96,27.37,26.38,27.29,3394700,0.0,1.0
2011-03-24,27.83,27.84,27.12,27.41,3015800,27.83,27.84,27.12,27.41,3015800,0.0,1.0
2011-03-25,27.19,27.97,27.0,27.82,3889700,27.19,27.97,27.0,27.82,3889700,0.0,1.0
2011-03-28,26.94,27.7,26.91,27.21,2701200,26.94,27.7,26.91,27.21,2701200,0.0,1.0
2011-03-29,27.61,27.61,26.69,26.93,3068600,27.61,27.61,26.69,26.93,3068600,0.0,1.0
2011-03-30,27.02,27.91,26.97,27.89,5120500,27.02,27.91,26.97,27.89,5120500,0.0,1.0
2011-03-31,26.7,27.21,26.45,27.03,3780100,26.7,27.21,26.45,27.03,3780100,0.0,1.0
2011-04-01,27.66,28.09,26.97,26.99,5094200,27.66,28.09,26.97,26.99,5094200,0.0,1.0
2011-04-04,27.75,28.06,27.59,27.8,2213000,27.75,28.06,27.59,27.8,2213000,0.0,1.0
2011-04-05,28.15,28.3,27.59,27.74,2657800,28.15,28.3,27.59,27.74,2657800,0.0,1.0
2011-04-06,27.68,28.37,27.52,28.28,2363900,27.68,28.37,27.52,28.28,2363900,0.0,1.0
2011-04-07,27.53,27.96,27.33,27.59,2197800,27.53,27.96,27.33,27.59,2197800,0.0,1.0
2011-04-08,27.47,27.9,27.29,27.83,1546200,27.47,27.9,27.29,27.83,1546200,0.0,1.0
2011-04-11,27.43,27.69,27.18,27.46,1515500,27.43,27.69,27.18,27.46,1515500,0.0,1.0
2011-04-12,27.47,27.97,27.28,27.68,2564100,27.47,27.97,27.28,27.68,2564100,0.0,1.0
2011-04-13,27.81,27.84,27.3,27.55,2912100,27.81,27.84,27.3,27.55,2912100,0.0,1.0
2011-04-14,28.26,28.32,27.41,27.63,2674900,28.26,28.32,27.41,27.63,2674900,0.0,1.0
2011-04-15,28.91,29.05,28.19,28.31,4244000,28.91,29.05,28.19,28.31,4244000,0.0,1.0
2011-04-18,28.64,28.81,28.13,28.41,4510600,28.64,28.81,28.13,28.41,4510600,0.0,1.0
2011-04-19,29.01,29.01,28.48,28.66,3523700,29.01,29.01,28.48,28.66,3523700,0.0,1.0
2011-04-20,29.66,29.7,29.08,29.47,3711300,29.66,29.7,29.08,29.47,3711300,0.0,1.0
2011-04-21,29.7,29.88,29.55,29.88,2555300,29.7,29.88,29.55,29.88,2555300,0.0,1.0
2011-04-25,28.57,29.77,28.51,29.62,4077800,28.57,29.77,28.51,29.62,4077800,0.0,1.0
2011-04-26,28.55,28.91,28.38,28.87,4310000,28.55,28.91,28.38,28.87,4310000,0.0,1.0
2011-04-27,26.75,28.03,26.55,27.13,9346600,26.75,28.03,26.55,27.13,9346600,0.0,1.0
2011-04-28,26.51,26.75,26.29,26.64,4304400,26.51,26.75,26.29,26.64,4304400,0.0,1.0
2011-04-29,26.71,26.8,26.45,26.51,9162400,26.71,26.8,26.45,26.51,9162400,0.0,1.0
2011-05-02,27.03,27.49,26.91,26.94,5320700,27.03,27.49,26.91,26.94,5320700,0.0,1.0
2011-05-03,26.46,27.01,26.1,26.99,3505700,26.46,27.01,26.1,26.99,3505700,0.0,1.0
2011-05-04,26.3,26.56,26.01,26.49,2596800,26.3,26.56,26.01,26.49,2596800,0.0,1.0
2011-05-05,26.53,27.08,25.77,26.07,4568600,26.53,27.08,25.77,26.07,4568600,0.0,1.0
2011-05-06,26.73,27.36,26.72,26.95,3914700,26.73,27.36,26.72,26.95,3914700,0.0,1.0
2011-05-09,27.24,27.47,26.59,26.79,3121000,27.24,27.47,26.59,26.79,3121000,0.0,1.0
2011-05-10,27.81,27.96,27.28,27.34,3718900,27.81,27.96,27.28,27.34,3718900,0.0,1.0
2011-05-11,26.5,27.86,26.44,27.77,4686600,26.5,27.86,26.44,27.77,4686600,0.0,1.0
2011-05-12,26.37,26.56,26.09,26.41,2900000,26.37,26.56,26.09,26.41,2900000,0.0,1.0
2011-05-13,25.94,26.6,25.78,26.35,2551900,25.94,26.6,25.78,26.35,2551900,0.0,1.0
2011-05-16,26.13,26.55,25.58,25.79,2427100,26.13,26.55,25.58,25.79,2427100,0.0,1.0
2011-05-17,26.02,26.12,25.78,25.97,2482200,26.02,26.12,25.78,25.97,2482200,0.0,1.0
2011-05-18,27.02,27.1,26.0,26.06,3142600,27.02,27.1,26.0,26.06,3142600,0.0,1.0
2011-05-19,27.06,27.22,26.64,27.11,1628700,27.06,27.22,26.64,27.11,1628700,0.0,1.0
2011-05-20,26.72,27.1,26.69,27.04,1693600,26.72,27.1,26.69,27.04,1693600,0.0,1.0
2011-05-23,25.99,26.35,25.99,26.24,1844300,25.99,26.35,25.99,26.24,1844300,0.0,1.0
2011-05-24,25.92,26.25,25.68,26.15,2176100,25.92,26.25,25.68,26.15,2176100,0.0,1.0
2011-05-25,26.51,26.77,25.74,25.74,2357800,26.51,26.77,25.74,25.74,2357800,0.0,1.0
2011-05-26,26.93,27.1,26.22,26.36,3039600,26.93,27.1,26.22,26.36,3039600,0.0,1.0
2011-05-27,26.51,26.98,26.4,26.97,6272500,26.51,26.98,26.4,26.97,6272500,0.0,1.0
2011-05-31,26.43,26.87,26.21,26.87,4126900,26.43,26.87,26.21,26.87,4126900,0.0,1.0
2011-06-01,25.46,26.61,25.41,26.4,3455400,25.46,26.61,25.41,26.4,3455400,0.0,1.0
2011-06-02,26.24,26.39,25.35,25.4,3013800,26.24,26.39,25.35,25.4,3013800,0.0,1.0
2011-06-03,25.59,26.13,25.45,25.84,2524200,25.59,26.13,25.45,25.84,2524200,0.0,1.0
2011-06-06,24.79,25.8,24.72,25.58,5304200,24.79,25.8,24.72,25.58,5304200,0.0,1.0
2011-06-07,25.38,25.79,24.89,24.97,2853700,25.38,25.79,24.89,24.97,2853700,0.0,1.0
2011-06-08,24.89,25.36,24.8,25.36,2941500,24.89,25.36,24.8,25.36,2941500,0.0,1.0
2011-06-09,25.19,25.28,24.73,24.9,2339600,25.19,25.28,24.73,24.9,2339600,0.0,1.0
2011-06-10,24.3,25.01,24.1,24.98,3176600,24.3,25.01,24.1,24.98,3176600,0.0,1.0
2011-06-13,23.6,24.65,23.47,24.33,4409000,23.6,24.65,23.47,24.33,4409000,0.0,1.0
2011-06-14,24.28,24.38,23.7,23.93,3303700,24.28,24.38,23.7,23.93,3303700,0.0,1.0
2011-06-15,22.94,24.07,22.75,24.01,6513300,22.94,24.07,22.75,24.01,6513300,0.0,1.0
2011-06-16,22.91,23.46,22.45,23.02,6168400,22.91,23.46,22.45,23.02,6168400,0.0,1.0
2011-06-17,23.98,24.08,23.09,23.23,4909200,23.98,24.08,23.09,23.23,4909200,0.0,1.0
2011-06-20,23.86,24.02,23.69,23.83,2996200,23.86,24.02,23.69,23.83,2996200,0.0,1.0
2011-06-21,24.78,25.02,24.0,24.0,4414800,24.78,25.02,24.0,24.0,4414800,0.0,1.0
2011-06-22,24.08,24.89,24.06,24.7,3192200,24.08,24.89,24.06,24.7,3192200,0.0,1.0
2011-06-23,24.3,24.32,23.28,23.62,3216500,24.3,24.32,23.28,23.62,3216500,0.0,1.0
2011-06-24,23.29,24.44,23.26,24.37,4345800,23.29,24.44,23.26,24.37,4345800,0.0,1.0
2011-06-27,23.95,23.98,23.3,23.43,2518100,23.95,23.98,23.3,23.43,2518100,0.0,1.0
2011-06-28,24.83,24.84,24.0,24.05,3165800,24.83,24.84,24.0,24.05,3165800,0.0,1.0
2011-06-29,25.18,25.34,24.54,24.76,3241700,25.18,25.34,24.54,24.76,3241700,0.0,1.0
2011-06-30,25.11,25.34,24.96,25.2,2566500,25.11,25.34,24.96,25.2,2566500,0.0,1.0
2011-07-01,25.39,25.47,24.98,25.06,3114000,25.39,25.47,24.98,25.06,3114000,0.0,1.0
2011-07-05,25.39,25.43,25.06,25.31,1870700,25.39,25.43,25.06,25.31,1870700,0.0,1.0
2011-07-06,25.46,25.79,25.06,25.37,3759000,25.46,25.79,25.06,25.37,3759000,0.0,1.0
2011-07-07,26.06,26.29,25.6,25.6,3162000,26.06,26.29,25.6,25.6,3162000,0.0,1.0
2011-07-08,25.28,25.63,24.9,25.57,2806300,25.28,25.63,24.9,25.57,2806300,0.0,1.0
2011-07-11,23.9,25.02,23.87,24.77,3695300,23.9,25.02,23.87,24.77,3695300,0.0,1.0
2011-07-12,23.48,24.03,23.47,23.83,4670600,23.48,24.03,23.47,23.83,4670600,0.0,1.0
2011-07-13,23.49,23.94,23.38,23.69,4097200,23.49,23.94,23.38,23.69,4097200,0.0,1.0
2011-07-14,22.8,23.67,22.77,23.62,3994200,22.8,23.67,22.77,23.62,3994200,0.0,1.0
2011-07-15,23.29,23.35,22.69,23.0,5047500,23.29,23.35,22.69,23.0,5047500,0.0,1.0
2011-07-18,23.07,23.24,22.4,23.12,3679800,23.07,23.24,22.4,23.12,3679800,0.0,1.0
2011-07-19,23.52,23.71,23.25,23.27,3773400,23.52,23.71,23.25,23.27,3773400,0.0,1.0
2011-07-20,23.26,23.71,23.21,23.53,3784500,23.26,23.71,23.21,23.53,3784500,0.0,1.0
2011-07-21,23.64,23.79,23.49,23.49,3379700,23.64,23.79,23.49,23.49,3379700,0.0,1.0
2011-07-22,23.77,23.92,23.46,23.62,3355100,23.77,23.92,23.46,23.62,3355100,0.0,1.0
2011-07-25,23.68,23.8,23.32,23.43,2679800,23.68,23.8,23.32,23.43,2679800,0.0,1.0
2011-07-26,23.51,23.7,23.29,23.57,3079800,23.51,23.7,23.29,23.57,3079800,0.0,1.0
2011-07-27,22.92,23.35,22.44,23.3,5644400,22.92,23.35,22.44,23.3,5644400,0.0,1.0
2011-07-28,21.05,22.16,20.78,22.16,15520300,21.05,22.16,20.78,22.16,15520300,0.0,1.0
2011-07-29,21.8,22.04,20.51,20.69,8164200,21.8,22.04,20.51,20.69,8164200,0.0,1.0
2011-08-01,21.95,22.28,21.62,22.11,5785700,21.95,22.28,21.62,22.11,5785700,0.0,1.0
2011-08-02,20.81,21.91,20.8,21.68,5850300,20.81,21.91,20.8,21.68,5850300,0.0,1.0
2011-08-03,20.49,20.92,20.04,20.81,6237200,20.49,20.92,20.04,20.81,6237200,0.0,1.0
2011-08-04,18.9,20.23,18.89,20.08,8053400,18.9,20.23,18.89,20.08,8053400,0.0,1.0
2011-08-05,18.27,19.27,17.98,19.26,12109500,18.27,19.27,17.98,19.26,12109500,0.0,1.0
2011-08-08,16.51,17.81,16.37,17.7,9979400,16.51,17.81,16.37,17.7,9979400,0.0,1.0
2011-08-09,17.47,17.53,15.94,17.19,8671900,17.47,17.53,15.94,17.19,8671900,0.0,1.0
2011-08-10,16.67,17.49,16.48,17.33,10590400,16.67,17.49,16.48,17.33,10590400,0.0,1.0
2011-08-11,16.96,17.26,16.12,16.67,8840300,16.96,17.26,16.12,16.67,8840300,0.0,1.0
2011-08-12,16.62,17.51,16.45,17.13,7310300,16.62,17.51,16.45,17.13,7310300,0.0,1.0
2011-08-15,16.97,17.01,16.75,16.83,5379500,16.97,17.01,16.75,16.83,5379500,0.0,1.0
2011-08-16,16.15,16.72,16.09,16.64,6698300,16.15,16.72,16.09,16.64,6698300,0.0,1.0
2011-08-17,16.07,16.54,15.95,16.39,6358800,16.07,16.54,15.95,16.39,6358800,0.0,1.0
2011-08-18,14.6,15.38,14.45,15.38,7168400,14.6,15.38,14.45,15.38,7168400,0.0,1.0
2011-08-19,13.72,14.8,13.71,14.7,7719800,13.72,14.8,13.71,14.7,7719800,0.0,1.0
2011-08-22,13.77,14.16,13.47,14.13,6934400,13.77,14.16,13.47,14.13,6934400,0.0,1.0
2011-08-23,14.68,14.71,13.61,13.78,7185800,14.68,14.71,13.61,13.78,7185800,0.0,1.0
2011-08-24,15.15,15.22,14.45,14.45,7914000,15.15,15.22,14.45,14.45,7914000,0.0,1.0
2011-08-25,13.76,15.5,13.69,15.28,8351300,13.76,15.5,13.69,15.28,8351300,0.0,1.0
2011-08-26,14.17,14.35,13.42,13.6,5393500,14.17,14.35,13.42,13.6,5393500,0.0,1.0
2011-08-29,14.88,14.88,14.21,14.5,3294400,14.88,14.88,14.21,14.5,3294400,0.0,1.0
2011-08-30,14.65,14.87,14.43,14.8,4582600,14.65,14.87,14.43,14.8,4582600,0.0,1.0
2011-08-31,15.16,15.29,14.66,14.69,5596300,15.16,15.29,14.66,14.69,5596300,0.0,1.0
2011-09-01,14.91,15.32,14.82,15.24,5206500,14.91,15.32,14.82,15.24,5206500,0.0,1.0
2011-09-02,14.35,14.56,14.2,14.5,6124700,14.35,14.56,14.2,14.5,6124700,0.0,1.0
2011-09-06,13.96,14.08,13.61,13.74,5160000,13.96,14.08,13.61,13.74,5160000,0.0,1.0
2011-09-07,15.3,15.51,14.14,14.21,8954000,15.3,15.51,14.14,14.21,8954000,0.0,1.0
2011-09-08,14.68,15.39,14.53,15.06,7188800,14.68,15.39,14.53,15.06,7188800,0.0,1.0
2011-09-09,14.05,14.52,13.83,14.46,9914100,14.05,14.52,13.83,14.46,9914100,0.0,1.0
2011-09-12,14.12,14.13,13.46,13.77,6138400,14.12,14.13,13.46,13.77,6138400,0.0,1.0
2011-09-13,14.23,14.36,13.84,14.21,4879700,14.23,14.36,13.84,14.21,4879700,0.0,1.0
2011-09-14,14.82,15.05,14.15,14.32,5538700,14.82,15.05,14.15,14.32,5538700,0.0,1.0
2011-09-15,15.27,15.27,14.8,15.08,5094900,15.27,15.27,14.8,15.08,5094900,0.0,1.0
2011-09-16,15.14,15.49,14.84,15.24,11019100,15.14,15.49,14.84,15.24,11019100,0.0,1.0
2011-09-19,14.35,14.8,14.1,14.79,5734900,14.35,14.8,14.1,14.79,5734900,0.0,1.0
2011-09-20,14.04,14.6,14.02,14.43,4304800,14.04,14.6,14.02,14.43,4304800,0.0,1.0
2011-09-21,13.22,14.12,13.16,14.12,9580200,13.22,14.12,13.16,14.12,9580200,0.0,1.0
2011-09-22,12.78,13.04,12.3,12.61,10577700,12.78,13.04,12.3,12.61,10577700,0.0,1.0
2011-09-23,13.37,13.7,12.58,12.67,6653800,13.37,13.7,12.58,12.67,6653800,0.0,1.0
2011-09-26,13.82,13.86,13.1,13.55,4773200,13.82,13.86,13.1,13.55,4773200,0.0,1.0
2011-09-27,13.94,14.78,13.8,14.22,7578200,13.94,14.78,13.8,14.22,7578200,0.0,1.0
2011-09-28,13.93,14.15,13.83,14.03,7528900,13.93,14.15,13.83,14.03,7528900,0.0,1.0
2011-09-29,14.41,14.41,13.99,14.31,6925100,14.41,14.41,13.99,14.31,6925100,0.0,1.0
2011-09-30,13.46,14.12,13.45,14.12,6201400,13.46,14.12,13.45,14.12,6201400,0.0,1.0
2011-10-03,13.09,13.79,12.94,13.34,6764100,13.09,13.79,12.94,13.34,6764100,0.0,1.0
2011-10-04,13.51,13.54,12.51,12.81,7500700,13.51,13.54,12.51,12.81,7500700,0.0,1.0
2011-10-05,13.84,14.0,13.24,13.55,3143800,13.84,14.0,13.24,13.55,3143800,0.0,1.0
2011-10-06,14.39,14.54,13.62,13.77,4322800,14.39,14.54,13.62,13.77,4322800,0.0,1.0
2011-10-07,13.51,14.55,13.44,14.51,4769300,13.51,14.55,13.44,14.51,4769300,0.0,1.0
2011-10-10,14.15,14.28,13.82,13.82,4316100,14.15,14.28,13.82,13.82,4316100,0.0,1.0
2011-10-11,13.95,14.7,13.86,14.06,5971800,13.95,14.7,13.86,14.06,5971800,0.0,1.0
2011-10-12,15.17,15.36,14.16,14.18,8952200,15.17,15.36,14.16,14.18,8952200,0.0,1.0
2011-10-13,15.0,15.26,14.51,15.04,4965600,15.0,15.26,14.51,15.04,4965600,0.0,1.0
2011-10-14,15.22,15.35,14.84,15.26,2464100,15.22,15.35,14.84,15.26,2464100,0.0,1.0
2011-10-17,14.33,15.17,14.27,15.12,3412700,14.33,15.17,14.27,15.12,3412700,0.0,1.0
2011-10-18,15.32,15.48,14.15,14.28,5197400,15.32,15.48,14.15,14.28,5197400,0.0,1.0
2011-10-19,14.4,15.32,14.28,15.28,6549700,14.4,15.32,14.28,15.28,6549700,0.0,1.0
2011-10-20,14.59,14.63,14.12,14.39,5978700,14.59,14.63,14.12,14.39,5978700,0.0,1.0
2011-10-21,15.29,15.33,14.8,14.83,5183800,15.29,15.33,14.8,14.83,5183800,0.0,1.0
2011-10-24,16.74,17.07,15.19,15.3,8253100,16.74,17.07,15.19,15.3,8253100,0.0,1.0
2011-10-25,16.09,16.65,16.03,16.63,4421600,16.09,16.65,16.03,16.63,4421600,0.0,1.0
2011-10-26,15.94,16.37,15.84,16.32,5614900,15.94,16.37,15.84,16.32,5614900,0.0,1.0
2011-10-27,17.12,17.39,16.33,16.9,6930200,17.12,17.39,16.33,16.9,6930200,0.0,1.0
2011-10-28,18.98,19.61,17.51,17.66,9507300,18.98,19.61,17.51,17.66,9507300,0.0,1.0
2011-10-31,17.78,18.67,17.76,18.67,6608300,17.78,18.67,17.76,18.67,6608300,0.0,1.0
2011-11-01,17.05,17.69,16.92,17.28,7900700,17.05,17.69,16.92,17.28,7900700,0.0,1.0
2011-11-02,17.46,17.8,17.16,17.44,6303800,17.46,17.8,17.16,17.44,6303800,0.0,1.0
2011-11-03,17.4,17.98,17.02,17.74,9709000,17.4,17.98,17.02,17.74,9709000,0.0,1.0
2011-11-04,16.67,17.36,16.53,17.17,7925200,16.67,17.36,16.53,17.17,7925200,0.0,1.0
2011-11-07,16.83,17.02,16.45,16.79,5292300,16.83,17.02,16.45,16.79,5292300,0.0,1.0
2011-11-08,16.93,17.01,16.35,16.98,4647300,16.93,17.01,16.35,16.98,4647300,0.0,1.0
2011-11-09,15.84,16.5,15.79,16.35,6327800,15.84,16.5,15.79,16.35,6327800,0.0,1.0
2011-11-10,15.94,16.47,15.8,16.36,4337100,15.94,16.47,15.8,16.36,4337100,0.0,1.0
2011-11-11,16.32,16.48,16.1,16.28,3100700,16.32,16.48,16.1,16.28,3100700,0.0,1.0
2011-11-14,15.84,16.21,15.73,16.09,3160300,15.84,16.21,15.73,16.09,3160300,0.0,1.0
2011-11-15,16.19,16.38,15.61,15.77,3645100,16.19,16.38,15.61,15.77,3645100,0.0,1.0
2011-11-16,15.74,16.26,15.7,15.96,3448900,15.74,16.26,15.7,15.96,3448900,0.0,1.0
2011-11-17,15.26,15.88,15.1,15.68,5226700,15.26,15.88,15.1,15.68,5226700,0.0,1.0
2011-11-18,15.11,15.46,15.0,15.46,5076700,15.11,15.46,15.0,15.46,5076700,0.0,1.0
2011-11-21,14.71,14.93,14.32,14.65,5148300,14.71,14.93,14.32,14.65,5148300,0.0,1.0
2011-11-22,14.8,14.95,14.49,14.71,3015200,14.8,14.95,14.49,14.71,3015200,0.0,1.0
2011-11-23,14.48,14.64,14.4,14.55,4874200,14.48,14.64,14.4,14.55,4874200,0.0,1.0
2011-11-25,14.62,14.99,14.46,14.49,1692200,14.62,14.99,14.46,14.49,1692200,0.0,1.0
2011-11-28,15.34,15.39,14.95,15.12,3872600,15.34,15.39,14.95,15.12,3872600,0.0,1.0
2011-11-29,15.13,15.56,15.11,15.44,4546800,15.13,15.56,15.11,15.44,4546800,0.0,1.0
2011-11-30,16.81,16.85,15.69,15.83,6654400,16.81,16.85,15.69,15.83,6654400,0.0,1.0
2011-12-01,16.5,17.12,16.42,16.79,4016500,16.5,17.12,16.42,16.79,4016500,0.0,1.0
2011-12-02,16.51,17.15,16.41,16.67,2970100,16.51,17.15,16.41,16.67,2970100,0.0,1.0
2011-12-05,17.09,17.71,16.69,16.86,6318200,17.09,17.71,16.69,16.86,6318200,0.0,1.0
2011-12-06,16.58,17.14,16.56,17.07,3305100,16.58,17.14,16.56,17.07,3305100,0.0,1.0
2011-12-07,16.04,16.46,16.0,16.45,5197300,16.04,16.46,16.0,16.45,5197300,0.0,1.0
2011-12-08,15.06,16.0,15.0,15.92,9188600,15.06,16.0,15.0,15.92,9188600,0.0,1.0
2011-12-09,15.48,15.77,15.19,15.19,7156500,15.48,15.77,15.19,15.19,7156500,0.0,1.0
2011-12-12,15.22,15.28,14.81,15.17,5290200,15.22,15.28,14.81,15.17,5290200,0.0,1.0
2011-12-13,14.76,15.36,14.63,15.32,5266900,14.76,15.36,14.63,15.32,5266900,0.0,1.0
2011-12-14,14.54,14.68,14.18,14.59,7553300,14.54,14.68,14.18,14.59,7553300,0.0,1.0
2011-12-15,15.1,15.21,14.79,14.82,6788600,15.1,15.21,14.79,14.82,6788600,0.0,1.0
2011-12-16,15.04,15.52,14.97,15.13,6929000,15.04,15.52,14.97,15.13,6929000,0.0,1.0
2011-12-19,14.33,15.05,14.18,15.05,7483100,14.33,15.05,14.18,15.05,7483100,0.0,1.0
2011-12-20,15.14,15.2,14.59,14.65,7614400,15.14,15.2,14.59,14.65,7614400,0.0,1.0
2011-12-21,15.42,15.52,14.96,15.04,4206000,15.42,15.52,14.96,15.04,4206000,0.0,1.0
2011-12-22,15.41,15.52,15.26,15.46,2957300,15.41,15.52,15.26,15.46,2957300,0.0,1.0
2011-12-23,15.39,15.52,15.23,15.45,2277900,15.39,15.52,15.23,15.45,2277900,0.0,1.0
2011-12-27,15.3,15.53,15.24,15.28,1887900,15.3,15.53,15.24,15.28,1887900,0.0,1.0
2011-12-28,14.75,15.4,14.66,15.37,3063000,14.75,15.4,14.66,15.37,3063000,0.0,1.0
2011-12-29,15.16,15.19,14.77,14.82,2878200,15.16,15.19,14.77,14.82,2878200,0.0,1.0
2011-12-30,15.22,15.28,15.09,15.17,3143500,15.22,15.28,15.09,15.17,3143500,0.0,1.0
2012-01-03,16.03,16.3,15.56,15.68,6144700,16.03,16.3,15.56,15.68,6144700,0.0,1.0
2012-01-04,16.05,16.1,15.76,15.98,2436700,16.05,16.1,15.76,15.98,2436700,0.0,1.0
2012-01-05,16.22,16.24,15.66,15.9,2350500,16.22,16.24,15.66,15.9,2350500,0.0,1.0
2012-01-06,15.96,16.34,15.94,16.26,2403900,15.96,16.34,15.94,16.26,2403900,0.0,1.0
2012-01-09,15.92,16.18,15.88,16.07,2694700,15.92,16.18,15.88,16.07,2694700,0.0,1.0
2012-01-10,16.57,16.65,16.27,16.27,4733600,16.57,16.65,16.27,16.27,4733600,0.0,1.0
2012-01-11,17.55,17.61,16.45,16.47,5880200,17.55,17.61,16.45,16.47,5880200,0.0,1.0
2012-01-12,17.43,17.82,17.04,17.65,3941300,17.43,17.82,17.04,17.65,3941300,0.0,1.0
2012-01-13,17.02,17.17,16.77,17.11,2925000,17.02,17.17,16.77,17.11,2925000,0.0,1.0
2012-01-17,16.86,17.4,16.84,17.3,2623100,16.86,17.4,16.84,17.3,2623100,0.0,1.0
2012-01-18,17.05,17.36,16.77,16.77,3993600,17.05,17.36,16.77,16.77,3993600,0.0,1.0
2012-01-19,17.61,17.67,17.13,17.15,4304400,17.61,17.67,17.13,17.15,4304400,0.0,1.0
2012-01-20,17.86,17.92,17.54,17.64,3397100,17.86,17.92,17.54,17.64,3397100,0.0,1.0
2012-01-23,18.0,18.12,17.77,17.83,3184100,18.0,18.12,17.77,17.83,3184100,0.0,1.0
2012-01-24,17.88,18.06,17.59,17.78,2646800,17.88,18.06,17.59,17.78,2646800,0.0,1.0
2012-01-25,18.15,18.25,17.53,17.8,3608200,18.15,18.25,17.53,17.8,3608200,0.0,1.0
2012-01-26,19.01,19.39,18.39,18.41,8875700,19.01,19.39,18.39,18.41,8875700,0.0,1.0
2012-01-27,19.07,19.26,18.75,18.8,3930500,19.07,19.26,18.75,18.8,3930500,0.0,1.0
2012-01-30,18.26,18.77,18.21,18.72,5285000,18.26,18.77,18.21,18.72,5285000,0.0,1.0
2012-01-31,19.3,19.7,17.85,18.42,10770700,19.3,19.7,17.85,18.42,10770700,0.0,1.0
2012-02-01,19.0,19.56,18.83,19.46,7909900,19.0,19.56,18.83,19.46,7909900,0.0,1.0
2012-02-02,18.93,19.09,18.82,19.03,2310300,18.93,19.09,18.82,19.03,2310300,0.0,1.0
2012-02-03,19.61,19.61,19.19,19.21,4179700,19.61,19.61,19.19,19.21,4179700,0.0,1.0
2012-02-06,19.6,19.66,19.31,19.45,2456700,19.6,19.66,19.31,19.45,2456700,0.0,1.0
2012-02-07,19.26,19.57,19.15,19.54,3732700,19.26,19.57,19.15,19.54,3732700,0.0,1.0
2012-02-08,18.1,18.57,17.82,18.57,9071100,18.1,18.57,17.82,18.57,9071100,0.0,1.0
2012-02-09,18.33,18.38,17.99,18.17,3073700,18.33,18.38,17.99,18.17,3073700,0.0,1.0
2012-02-10,17.87,18.16,17.76,18.1,3331300,17.87,18.16,17.76,18.1,3331300,0.0,1.0
2012-02-13,18.11,18.2,17.79,17.99,3502100,18.11,18.2,17.79,17.99,3502100,0.0,1.0
2012-02-14,18.3,18.34,17.83,18.04,3539100,18.3,18.34,17.83,18.04,3539100,0.0,1.0
2012-02-15,18.66,18.94,18.26,18.38,4669200,18.66,18.94,18.26,18.38,4669200,0.0,1.0
2012-02-16,19.08,19.18,18.49,18.63,3102500,19.08,19.18,18.49,18.63,3102500,0.0,1.0
2012-02-17,19.07,19.43,19.01,19.29,3244600,19.07,19.43,19.01,19.29,3244600,0.0,1.0
2012-02-21,18.78,19.31,18.69,19.11,2057500,18.78,19.31,18.69,19.11,2057500,0.0,1.0
2012-02-22,18.45,18.75,18.32,18.75,2090200,18.45,18.75,18.32,18.75,2090200,0.0,1.0
2012-02-23,18.57,18.64,18.21,18.4,2292300,18.57,18.64,18.21,18.4,2292300,0.0,1.0
2012-02-24,18.51,18.68,18.35,18.67,1699100,18.51,18.68,18.35,18.67,1699100,0.0,1.0
2012-02-27,18.5,18.65,18.12,18.27,2900800,18.5,18.65,18.12,18.27,2900800,0.0,1.0
2012-02-28,18.15,18.52,18.12,18.52,3066200,18.15,18.52,18.12,18.52,3066200,0.0,1.0
2012-02-29,18.33,18.46,18.07,18.14,3316400,18.33,18.46,18.07,18.14,3316400,0.0,1.0
2012-03-01,18.71,19.05,18.41,18.43,2893000,18.71,19.05,18.41,18.43,2893000,0.0,1.0
2012-03-02,18.67,19.07,18.64,18.72,2402900,18.67,19.07,18.64,18.72,2402900,0.0,1.0
2012-03-05,18.64,18.82,18.4,18.6,1847700,18.64,18.82,18.4,18.6,1847700,0.0,1.0
2012-03-06,17.93,18.38,17.81,18.38,4104600,17.93,18.38,17.81,18.38,4104600,0.0,1.0
2012-03-07,17.7,18.25,17.69,18.05,5059700,17.7,18.25,17.69,18.05,5059700,0.0,1.0
2012-03-08,18.49,18.64,17.78,17.83,4709000,18.49,18.64,17.78,17.83,4709000,0.0,1.0
2012-03-09,19.19,19.47,18.48,18.56,8543300,19.19,19.47,18.48,18.56,8543300,0.0,1.0
2012-03-12,19.18,19.35,19.04,19.16,3456000,19.18,19.35,19.04,19.16,3456000,0.0,1.0
2012-03-13,20.58,20.64,19.25,19.3,6017600,20.58,20.64,19.25,19.3,6017600,0.0,1.0
2012-03-14,20.46,20.85,20.09,20.65,4879000,20.46,20.85,20.09,20.65,4879000,0.0,1.0
2012-03-15,20.68,20.73,20.29,20.46,3528500,20.68,20.73,20.29,20.46,3528500,0.0,1.0
2012-03-16,20.83,21.16,20.54,20.66,6231000,20.83,21.16,20.54,20.66,6231000,0.0,1.0
2012-03-19,20.86,21.0,20.7,20.87,2763200,20.86,21.0,20.7,20.87,2763200,0.0,1.0
2012-03-20,20.77,20.88,20.34,20.55,2621500,20.77,20.88,20.34,20.55,2621500,0.0,1.0
2012-03-21,20.75,20.89,20.6,20.69,3000300,20.75,20.89,20.6,20.69,3000300,0.0,1.0
2012-03-22,20.4,20.52,20.12,20.52,2906600,20.4,20.52,20.12,20.52,2906600,0.0,1.0
2012-03-23,20.48,20.65,20.2,20.34,3216500,20.48,20.65,20.2,20.34,3216500,0.0,1.0
2012-03-26,20.57,20.81,20.26,20.78,2499800,20.57,20.81,20.26,20.78,2499800,0.0,1.0
2012-03-27,20.42,20.68,20.24,20.55,2320600,20.42,20.68,20.24,20.55,2320600,0.0,1.0
2012-03-28,19.99,20.43,19.66,20.36,3848000,19.99,20.43,19.66,20.36,3848000,0.0,1.0
2012-03-29,19.79,19.79,19.3,19.76,3006400,19.79,19.79,19.3,19.76,3006400,0.0,1.0
2012-03-30,19.96,20.15,19.78,19.88,3695800,19.96,20.15,19.78,19.88,3695800,0.0,1.0
2012-04-02,20.17,20.46,19.77,19.97,4531400,20.17,20.46,19.77,19.97,4531400,0.0,1.0
2012-04-03,19.5,20.07,19.32,20.07,4625500,19.5,20.07,19.32,20.07,4625500,0.0,1.0
2012-04-04,19.03,19.28,18.85,19.28,3406500,19.03,19.28,18.85,19.28,3406500,0.0,1.0
2012-04-05,18.6,19.01,18.58,18.96,3354500,18.6,19.01,18.58,18.96,3354500,0.0,1.0
2012-04-09,18.2,18.3,18.0,18.29,2904300,18.2,18.3,18.0,18.29,2904300,0.0,1.0
2012-04-10,17.72,18.27,17.61,18.1,4408700,17.72,18.27,17.61,18.1,4408700,0.0,1.0
2012-04-11,18.27,18.3,17.85,17.98,3877300,18.27,18.3,17.85,17.98,3877300,0.0,1.0
2012-04-12,18.86,18.9,18.25,18.28,3136800,18.86,18.9,18.25,18.28,3136800,0.0,1.0
2012-04-13,18.21,18.77,18.16,18.69,2864600,18.21,18.77,18.16,18.69,2864600,0.0,1.0
2012-04-16,18.36,18.55,18.11,18.38,2200400,18.36,18.55,18.11,18.38,2200400,0.0,1.0
2012-04-17,18.84,19.03,18.52,18.6,2454900,18.84,19.03,18.52,18.6,2454900,0.0,1.0
2012-04-18,18.34,18.69,18.26,18.68,2538100,18.34,18.69,18.26,18.68,2538100,0.0,1.0
2012-04-19,18.46,18.8,18.29,18.36,2351300,18.46,18.8,18.29,18.36,2351300,0.0,1.0
2012-04-20,18.37,18.67,18.27,18.56,3025000,18.37,18.67,18.27,18.56,3025000,0.0,1.0
2012-04-23,18.23,18.24,17.87,18.11,2503500,18.23,18.24,17.87,18.11,2503500,0.0,1.0
2012-04-24,18.39,18.44,18.11,18.23,3008700,18.39,18.44,18.11,18.23,3008700,0.0,1.0
2012-04-25,18.67,19.17,18.24,18.7,3539000,18.67,19.17,18.24,18.7,3539000,0.0,1.0
2012-04-26,19.07,19.15,18.58,18.58,2367700,19.07,19.15,18.58,18.58,2367700,0.0,1.0
2012-04-27,19.13,19.35,18.81,19.2,2652700,19.13,19.35,18.81,19.2,2652700,0.0,1.0
2012-04-30,18.81,19.14,18.64,19.04,2387000,18.81,19.14,18.64,19.04,2387000,0.0,1.0
2012-05-01,19.36,19.66,18.79,18.79,3199400,19.36,19.66,18.79,18.79,3199400,0.0,1.0
2012-05-02,19.18,19.35,18.96,19.19,2482300,19.18,19.35,18.96,19.19,2482300,0.0,1.0
2012-05-03,18.61,19.24,18.56,19.21,1936300,18.61,19.24,18.56,19.21,1936300,0.0,1.0
2012-05-04,17.93,18.54,17.79,18.48,2589200,17.93,18.54,17.79,18.48,2589200,0.0,1.0
2012-05-07,17.67,17.98,17.59,17.86,3300000,17.67,17.98,17.59,17.86,3300000,0.0,1.0
2012-05-08,17.55,17.62,17.17,17.5,3984900,17.55,17.62,17.17,17.5,3984900,0.0,1.0
2012-05-09,17.33,17.46,16.89,17.26,3788200,17.33,17.46,16.89,17.26,3788200,0.0,1.0
2012-05-10,17.24,17.64,17.17,17.58,2482800,17.24,17.64,17.17,17.58,2482800,0.0,1.0
2012-05-11,17.27,17.34,16.87,16.98,2669700,17.27,17.34,16.87,16.98,2669700,0.0,1.0
2012-05-14,17.01,17.12,16.64,16.95,4810000,17.01,17.12,16.64,16.95,4810000,0.0,1.0
2012-05-15,16.68,17.07,16.61,17.02,3854500,16.68,17.07,16.61,17.02,3854500,0.0,1.0
2012-05-16,16.19,17.04,16.19,16.77,3819000,16.19,17.04,16.19,16.77,3819000,0.0,1.0
2012-05-17,15.76,16.27,15.73,16.18,4411800,15.76,16.27,15.73,16.18,4411800,0.0,1.0
2012-05-18,15.84,16.13,15.77,15.85,4397400,15.84,16.13,15.77,15.85,4397400,0.0,1.0
2012-05-21,16.42,16.46,15.8,15.87,2837200,16.42,16.46,15.8,15.87,2837200,0.0,1.0
2012-05-22,16.45,16.79,16.3,16.53,3064300,16.45,16.79,16.3,16.53,3064300,0.0,1.0
2012-05-23,16.65,16.69,15.9,16.26,2922900,16.65,16.69,15.9,16.26,2922900,0.0,1.0
2012-05-24,16.39,16.81,16.16,16.73,2826600,16.39,16.81,16.16,16.73,2826600,0.0,1.0
2012-05-25,16.38,16.56,16.23,16.43,1600300,16.38,16.56,16.23,16.43,1600300,0.0,1.0
2012-05-29,17.01,17.04,16.47,16.59,1910900,17.01,17.04,16.47,16.59,1910900,0.0,1.0
2012-05-30,16.25,16.78,16.21,16.74,2829500,16.25,16.78,16.21,16.74,2829500,0.0,1.0
2012-05-31,16.45,16.66,15.86,16.3,4196800,16.45,16.66,15.86,16.3,4196800,0.0,1.0
2012-06-01,15.59,15.78,15.17,15.38,5116800,15.59,15.78,15.17,15.38,5116800,0.0,1.0
2012-06-04,15.27,15.75,15.09,15.65,3116600,15.27,15.75,15.09,15.65,3116600,0.0,1.0
2012-06-05,15.5,15.62,15.09,15.17,3831800,15.5,15.62,15.09,15.17,3831800,0.0,1.0
2012-06-06,16.11,16.24,15.61,15.71,2839400,16.11,16.24,15.61,15.71,2839400,0.0,1.0
2012-06-07,16.14,16.49,16.03,16.3,2587900,16.14,16.49,16.03,16.3,2587900,0.0,1.0
2012-06-08,16.24,16.25,15.75,15.99,2261500,16.24,16.25,15.75,15.99,2261500,0.0,1.0
2012-06-11,15.73,16.63,15.72,16.48,2737600,15.73,16.63,15.72,16.48,2737600,0.0,1.0
2012-06-12,16.09,16.1,15.54,15.54,2099000,16.09,16.1,15.54,15.54,2099000,0.0,1.0
2012-06-13,15.83,16.19,15.74,15.97,1946100,15.83,16.19,15.74,15.97,1946100,0.0,1.0
2012-06-14,15.88,15.95,15.6,15.85,3273400,15.88,15.95,15.6,15.85,3273400,0.0,1.0
2012-06-15,16.41,16.45,15.96,15.96,3319400,16.41,16.45,15.96,15.96,3319400,0.0,1.0
2012-06-18,16.39,16.55,16.14,16.3,2115000,16.39,16.55,16.14,16.3,2115000,0.0,1.0
2012-06-19,16.81,16.97,16.46,16.5,2432600,16.81,16.97,16.46,16.5,2432600,0.0,1.0
2012-06-20,16.84,17.02,16.41,16.84,2529200,16.84,17.02,16.41,16.84,2529200,0.0,1.0
2012-06-21,16.02,16.9,16.01,16.9,3124300,16.02,16.9,16.01,16.9,3124300,0.0,1.0
2012-06-22,15.87,16.2,15.61,16.13,5293600,15.87,16.2,15.61,16.13,5293600,0.0,1.0
2012-06-25,15.37,15.61,15.21,15.61,3114700,15.37,15.61,15.21,15.61,3114700,0.0,1.0
2012-06-26,15.4,15.53,15.12,15.44,2705800,15.4,15.53,15.12,15.44,2705800,0.0,1.0
2012-06-27,15.58,15.74,15.29,15.51,1726100,15.58,15.74,15.29,15.51,1726100,0.0,1.0
2012-06-28,15.75,15.78,15.24,15.39,1915900,15.75,15.78,15.24,15.39,1915900,0.0,1.0
2012-06-29,16.36,16.57,16.12,16.16,4213300,16.36,16.57,16.12,16.16,4213300,0.0,1.0
2012-07-02,16.16,16.58,15.89,16.49,3045700,16.16,16.58,15.89,16.49,3045700,0.0,1.0
2012-07-03,16.37,16.53,16.15,16.15,1324300,16.37,16.53,16.15,16.15,1324300,0.0,1.0
2012-07-05,16.08,16.38,16.07,16.33,2219500,16.08,16.38,16.07,16.33,2219500,0.0,1.0
2012-07-06,15.85,15.92,15.6,15.83,2107300,15.85,15.92,15.6,15.83,2107300,0.0,1.0
2012-07-09,15.7,15.87,15.47,15.78,3105900,15.7,15.87,15.47,15.78,3105900,0.0,1.0
2012-07-10,15.4,16.0,15.29,15.88,2480600,15.4,16.0,15.29,15.88,2480600,0.0,1.0
2012-07-11,15.55,15.76,15.34,15.43,2360600,15.55,15.76,15.34,15.43,2360600,0.0,1.0
2012-07-12,15.41,15.52,15.19,15.37,2262900,15.41,15.52,15.19,15.37,2262900,0.0,1.0
2012-07-13,15.78,15.8,15.4,15.49,1446600,15.78,15.8,15.4,15.49,1446600,0.0,1.0
2012-07-16,15.67,15.73,15.43,15.67,1681400,15.67,15.73,15.43,15.67,1681400,0.0,1.0
2012-07-17,16.01,16.04,15.35,15.78,2204000,16.01,16.04,15.35,15.78,2204000,0.0,1.0
2012-07-18,15.99,16.08,15.77,15.87,2144300,15.99,16.08,15.77,15.87,2144300,0.0,1.0
2012-07-19,16.32,16.41,15.99,16.01,1960300,16.32,16.41,15.99,16.01,1960300,0.0,1.0
2012-07-20,16.14,16.33,16.03,16.11,2562600,16.14,16.33,16.03,16.11,2562600,0.0,1.0
2012-07-23,15.78,15.91,15.51,15.75,2738800,15.78,15.91,15.51,15.75,2738800,0.0,1.0
2012-07-24,15.31,15.85,15.13,15.75,2785800,15.31,15.85,15.13,15.75,2785800,0.0,1.0
2012-07-25,15.1,15.45,14.97,15.39,3398000,15.1,15.45,14.97,15.39,3398000,0.0,1.0
2012-07-26,15.37,15.72,15.22,15.42,4075700,15.37,15.72,15.22,15.42,4075700,0.0,1.0
2012-07-27,16.33,16.46,15.48,15.52,4479100,16.33,16.46,15.48,15.52,4479100,0.0,1.0
2012-07-30,16.24,16.37,16.0,16.31,3546200,16.24,16.37,16.0,16.31,3546200,0.0,1.0
2012-07-31,15.58,16.38,15.36,16.2,5358800,15.58,16.38,15.36,16.2,5358800,0.0,1.0
2012-08-01,16.67,17.38,15.77,16.04,7355100,16.67,17.38,15.77,16.04,7355100,0.0,1.0
2012-08-02,16.56,16.87,16.32,16.53,2713800,16.56,16.87,16.32,16.53,2713800,0.0,1.0
2012-08-03,17.08,17.4,16.87,16.87,3752400,17.08,17.4,16.87,16.87,3752400,0.0,1.0
2012-08-06,17.73,17.73,17.05,17.16,4029500,17.73,17.73,17.05,17.16,4029500,0.0,1.0
2012-08-07,18.07,18.29,17.67,17.76,3508900,18.07,18.29,17.67,17.76,3508900,0.0,1.0
2012-08-08,17.8,18.13,17.78,18.07,2873200,17.8,18.13,17.78,18.07,2873200,0.0,1.0
2012-08-09,17.8,18.0,17.74,17.81,1972300,17.8,18.0,17.74,17.81,1972300,0.0,1.0
2012-08-10,17.77,17.86,17.6,17.72,2171800,17.77,17.86,17.6,17.72,2171800,0.0,1.0
2012-08-13,17.6,17.82,17.46,17.71,1538400,17.6,17.82,17.46,17.71,1538400,0.0,1.0
2012-08-14,17.52,17.84,17.43,17.73,1382400,17.52,17.84,17.43,17.73,1382400,0.0,1.0
2012-08-15,17.56,17.67,17.39,17.52,1286900,17.56,17.67,17.39,17.52,1286900,0.0,1.0
2012-08-16,17.9,17.96,17.58,17.62,1737200,17.9,17.96,17.58,17.62,1737200,0.0,1.0
2012-08-17,18.04,18.14,17.71,17.91,1960700,18.04,18.14,17.71,17.91,1960700,0.0,1.0
2012-08-20,18.06,18.07,17.59,17.94,2432000,18.06,18.07,17.59,17.94,2432000,0.0,1.0
2012-08-21,18.14,18.45,18.01,18.1,2522900,18.14,18.45,18.01,18.1,2522900,0.0,1.0
2012-08-22,17.89,18.18,17.59,18.05,1613500,17.89,18.18,17.59,18.05,1613500,0.0,1.0
2012-08-23,17.65,17.92,17.57,17.8,1399300,17.65,17.92,17.57,17.8,1399300,0.0,1.0
2012-08-24,17.58,17.79,17.24,17.61,1904900,17.58,17.79,17.24,17.61,1904900,0.0,1.0
2012-08-27,17.44,17.69,17.31,17.69,1395000,17.44,17.69,17.31,17.69,1395000,0.0,1.0
2012-08-28,17.41,17.65,17.27,17.38,2176900,17.41,17.65,17.27,17.38,2176900,0.0,1.0
2012-08-29,17.41,17.5,17.16,17.31,2169400,17.41,17.5,17.16,17.31,2169400,0.0,1.0
2012-08-30,17.2,17.32,17.0,17.3,1874800,17.2,17.32,17.0,17.3,1874800,0.0,1.0
2012-08-31,17.31,17.51,17.14,17.32,1978200,17.31,17.51,17.14,17.32,1978200,0.0,1.0
2012-09-04,17.22,17.39,17.0,17.31,1731400,17.22,17.39,17.0,17.31,1731400,0.0,1.0
2012-09-05,17.01,17.32,16.73,17.22,2668000,17.01,17.32,16.73,17.22,2668000,0.0,1.0
2012-09-06,17.48,17.62,17.14,17.16,3919300,17.48,17.62,17.14,17.16,3919300,0.0,1.0
2012-09-07,17.7,17.75,17.54,17.54,3208300,17.7,17.75,17.54,17.54,3208300,0.0,1.0
2012-09-10,17.28,17.78,17.14,17.75,4791000,17.28,17.78,17.14,17.75,4791000,0.0,1.0
2012-09-11,17.65,17.69,17.23,17.23,4248800,17.65,17.69,17.23,17.23,4248800,0.0,1.0
2012-09-12,18.35,18.42,17.74,17.78,5089500,18.35,18.42,17.74,17.78,5089500,0.0,1.0
2012-09-13,19.6,19.61,18.18,18.38,7069400,19.6,19.61,18.18,18.38,7069400,0.0,1.0
2012-09-14,20.36,20.89,19.67,19.68,7579800,20.36,20.89,19.67,19.68,7579800,0.0,1.0
2012-09-17,19.8,20.28,19.53,20.28,5064500,19.8,20.28,19.53,20.28,5064500,0.0,1.0
2012-09-18,19.29,20.12,19.02,19.8,6858300,19.29,20.12,19.02,19.8,6858300,0.0,1.0
2012-09-19,19.5,19.77,19.37,19.42,3498700,19.5,19.77,19.37,19.42,3498700,0.0,1.0
2012-09-20,19.4,19.49,19.04,19.28,4132400,19.4,19.49,19.04,19.28,4132400,0.0,1.0
2012-09-21,19.36,19.77,19.28,19.71,6383700,19.36,19.77,19.28,19.71,6383700,0.0,1.0
2012-09-24,19.25,19.36,19.06,19.2,3930000,19.25,19.36,19.06,19.2,3930000,0.0,1.0
2012-09-25,18.54,19.34,18.53,19.29,4810300,18.54,19.34,18.53,19.29,4810300,0.0,1.0
2012-09-26,18.55,18.89,18.33,18.56,3387100,18.55,18.89,18.33,18.56,3387100,0.0,1.0
2012-09-27,18.62,18.81,18.5,18.7,3245900,18.62,18.81,18.5,18.7,3245900,0.0,1.0
2012-09-28,18.41,18.6,18.32,18.48,3476800,18.41,18.6,18.32,18.48,3476800,0.0,1.0
2012-10-01,18.65,19.01,18.41,18.52,3769400,18.65,19.01,18.41,18.52,3769400,0.0,1.0
2012-10-02,18.98,19.11,18.72,18.75,3801800,18.98,19.11,18.72,18.75,3801800,0.0,1.0
2012-10-03,19.27,19.43,18.88,19.01,3428800,19.27,19.43,18.88,19.01,3428800,0.0,1.0
2012-10-04,19.22,19.49,19.1,19.39,3018300,19.22,19.49,19.1,19.39,3018300,0.0,1.0
2012-10-05,19.61,19.74,19.36,19.49,3936800,19.61,19.74,19.36,19.49,3936800,0.0,1.0
2012-10-08,19.44,19.56,19.24,19.44,2584400,19.44,19.56,19.24,19.44,2584400,0.0,1.0
2012-10-09,18.93,19.43,18.92,19.39,2834900,18.93,19.43,18.92,19.39,2834900,0.0,1.0
2012-10-10,18.45,18.92,18.4,18.92,3657600,18.45,18.92,18.4,18.92,3657600,0.0,1.0
2012-10-11,19.05,19.1,18.64,18.66,3783900,19.05,19.1,18.64,18.66,3783900,0.0,1.0
2012-10-12,18.82,19.16,18.7,19.02,1644200,18.82,19.16,18.7,19.02,1644200,0.0,1.0
2012-10-15,18.91,19.0,18.74,18.9,1325000,18.91,19.0,18.74,18.9,1325000,0.0,1.0
2012-10-16,18.95,19.21,18.85,19.0,1844600,18.95,19.21,18.85,19.0,1844600,0.0,1.0
2012-10-17,19.31,19.31,18.81,18.91,2089300,19.31,19.31,18.81,18.91,2089300,0.0,1.0
2012-10-18,19.58,19.58,19.16,19.25,2799800,19.58,19.58,19.16,19.25,2799800,0.0,1.0
2012-10-19,19.11,19.55,18.82,19.53,2656900,19.11,19.55,18.82,19.53,2656900,0.0,1.0
2012-10-22,19.42,19.42,19.09,19.09,1933100,19.42,19.42,19.09,19.09,1933100,0.0,1.0
2012-10-23,18.88,19.21,18.53,18.97,2873900,18.88,19.21,18.53,18.97,2873900,0.0,1.0
2012-10-24,18.49,19.0,18.34,18.94,3812500,18.49,19.0,18.34,18.94,3812500,0.0,1.0
2012-10-25,18.24,18.8,18.06,18.78,3012800,18.24,18.8,18.06,18.78,3012800,0.0,1.0
2012-10-26,18.25,18.32,17.91,18.27,2011700,18.25,18.32,17.91,18.27,2011700,0.0,1.0
2012-10-31,18.02,18.12,16.86,18.08,8084100,18.02,18.12,16.86,18.08,8084100,0.0,1.0
2012-11-01,17.63,18.06,17.54,17.94,4545900,17.63,18.06,17.54,17.94,4545900,0.0,1.0
2012-11-02,17.55,18.02,17.52,17.83,3344300,17.55,18.02,17.52,17.83,3344300,0.0,1.0
2012-11-05,17.72,17.77,17.41,17.55,1576300,17.72,17.77,17.41,17.55,1576300,0.0,1.0
2012-11-06,18.14,18.21,17.7,17.81,2893300,18.14,18.21,17.7,17.81,2893300,0.0,1.0
2012-11-07,17.53,18.0,17.52,17.87,4422300,17.53,18.0,17.52,17.87,4422300,0.0,1.0
2012-11-08,17.47,17.6,17.32,17.56,3227800,17.47,17.6,17.32,17.56,3227800,0.0,1.0
2012-11-09,17.5,17.61,17.25,17.3,3466900,17.5,17.61,17.25,17.3,3466900,0.0,1.0
2012-11-12,17.47,17.57,17.36,17.55,1516900,17.47,17.57,17.36,17.55,1516900,0.0,1.0
2012-11-13,17.65,17.83,17.25,17.33,2315200,17.65,17.83,17.25,17.33,2315200,0.0,1.0
2012-11-14,17.35,17.77,17.25,17.71,3392200,17.35,17.77,17.25,17.71,3392200,0.0,1.0
2012-11-15,17.34,17.56,17.24,17.35,2378800,17.34,17.56,17.24,17.35,2378800,0.0,1.0
2012-11-16,17.5,17.67,17.16,17.4,2637100,17.5,17.67,17.16,17.4,2637100,0.0,1.0
2012-11-19,17.79,18.05,17.67,17.8,4703000,17.79,18.05,17.67,17.8,4703000,0.0,1.0
2012-11-20,17.64,17.82,17.45,17.78,2545100,17.64,17.82,17.45,17.78,2545100,0.0,1.0
2012-11-21,17.69,17.79,17.61,17.67,1715300,17.69,17.79,17.61,17.67,1715300,0.0,1.0
2012-11-23,17.87,17.98,17.65,17.83,994400,17.87,17.98,17.65,17.83,994400,0.0,1.0
2012-11-26,18.16,18.28,17.68,17.68,2564300,18.16,18.28,17.68,17.68,2564300,0.0,1.0
2012-11-27,17.91,18.1,17.81,18.09,2557100,17.91,18.1,17.81,18.09,2557100,0.0,1.0
2012-11-28,18.25,18.27,17.64,17.79,1807300,18.25,18.27,17.64,17.79,1807300,0.0,1.0
2012-11-29,18.63,18.72,18.3,18.33,2892300,18.63,18.72,18.3,18.33,2892300,0.0,1.0
2012-11-30,18.93,19.05,18.59,18.68,3709800,18.93,19.05,18.59,18.68,3709800,0.0,1.0
2012-12-03,18.76,19.23,18.69,18.93,3562600,18.76,19.23,18.69,18.93,3562600,0.0,1.0
2012-12-04,18.57,18.8,18.49,18.73,2370100,18.57,18.8,18.49,18.73,2370100,0.0,1.0
2012-12-05,18.75,18.78,18.33,18.58,2268100,18.75,18.78,18.33,18.58,2268100,0.0,1.0
2012-12-06,18.73,18.81,18.54,18.71,1830600,18.73,18.81,18.54,18.71,1830600,0.0,1.0
2012-12-07,18.99,19.02,18.7,18.75,1430500,18.99,19.02,18.7,18.75,1430500,0.0,1.0
2012-12-10,19.34,19.37,18.92,19.02,1987700,19.34,19.37,18.92,19.02,1987700,0.0,1.0
2012-12-11,19.56,19.72,19.45,19.48,2548100,19.56,19.72,19.45,19.48,2548100,0.0,1.0
2012-12-12,19.69,19.93,19.59,19.64,2684000,19.69,19.93,19.59,19.64,2684000,0.0,1.0
2012-12-13,19.1,19.66,19.06,19.64,2403800,19.1,19.66,19.06,19.64,2403800,0.0,1.0
2012-12-14,19.2,19.23,18.89,19.05,2066200,19.2,19.23,18.89,19.05,2066200,0.0,1.0
2012-12-17,19.78,19.78,19.3,19.32,2073700,19.78,19.78,19.3,19.32,2073700,0.0,1.0
2012-12-18,20.41,20.42,19.79,19.86,3026200,20.41,20.42,19.79,19.86,3026200,0.0,1.0
2012-12-19,19.96,20.55,19.96,20.43,2911500,19.96,20.55,19.96,20.43,2911500,0.0,1.0
2012-12-20,20.0,20.14,19.93,19.95,2153300,20.0,20.14,19.93,19.95,2153300,0.0,1.0
2012-12-21,19.64,19.99,19.4,19.71,3942200,19.64,19.99,19.4,19.71,3942200,0.0,1.0
2012-12-24,19.6,19.74,19.46,19.63,966000,19.6,19.74,19.46,19.63,966000,0.0,1.0
2012-12-26,19.66,19.76,19.58,19.68,1636200,19.66,19.76,19.58,19.68,1636200,0.0,1.0
2012-12-27,19.59,19.75,19.25,19.66,1597500,19.59,19.75,19.25,19.66,1597500,0.0,1.0
2012-12-28,19.39,19.58,19.33,19.42,1464400,19.39,19.58,19.33,19.42,1464400,0.0,1.0
2012-12-31,19.9,19.96,19.3,19.36,1779000,19.9,19.96,19.3,19.36,1779000,0.0,1.0
2013-01-02,20.36,20.41,19.78,20.34,3273300,20.36,20.41,19.78,20.34,3273300,0.0,1.0
2013-01-03,20.16,20.49,20.12,20.37,1926100,20.16,20.49,20.12,20.37,1926100,0.0,1.0
2013-01-04,20.72,20.72,20.08,20.22,2578000,20.72,20.72,20.08,20.22,2578000,0.0,1.0
2013-01-07,20.8,20.99,20.54,20.54,2595300,20.8,20.99,20.54,20.54,2595300,0.0,1.0
2013-01-08,20.78,20.85,20.59,20.73,2519700,20.78,20.85,20.59,20.73,2519700,0.0,1.0
2013-01-09,20.57,21.09,20.54,20.83,3179800,20.57,21.09,20.54,20.83,3179800,0.0,1.0
2013-01-10,20.55,20.81,20.52,20.69,2701800,20.55,20.81,20.52,20.69,2701800,0.0,1.0
2013-01-11,20.51,20.73,20.45,20.57,2037000,20.51,20.73,20.45,20.57,2037000,0.0,1.0
2013-01-14,20.65,20.71,20.47,20.51,1333400,20.65,20.71,20.47,20.51,1333400,0.0,1.0
2013-01-15,20.84,20.89,20.45,20.46,1685700,20.84,20.89,20.45,20.46,1685700,0.0,1.0
2013-01-16,20.56,20.81,20.44,20.78,2349300,20.56,20.81,20.44,20.78,2349300,0.0,1.0
2013-01-17,20.63,20.84,20.43,20.69,2919300,20.63,20.84,20.43,20.69,2919300,0.0,1.0
2013-01-18,20.55,20.82,20.33,20.7,2847000,20.55,20.82,20.33,20.7,2847000,0.0,1.0
2013-01-22,20.55,20.65,20.41,20.57,2210000,20.55,20.65,20.41,20.57,2210000,0.0,1.0
2013-01-23,20.89,20.92,20.57,20.6,1964100,20.89,20.92,20.57,20.6,1964100,0.0,1.0
2013-01-24,21.19,21.3,20.92,20.92,2751400,21.19,21.3,20.92,20.92,2751400,0.0,1.0
2013-01-25,21.84,22.29,21.17,21.27,5517000,21.84,22.29,21.17,21.27,5517000,0.0,1.0
2013-01-28,21.89,22.08,21.64,21.91,2921100,21.89,22.08,21.64,21.91,2921100,0.0,1.0
2013-01-29,21.78,22.0,21.73,21.91,3426000,21.78,22.0,21.73,21.91,3426000,0.0,1.0
2013-01-30,21.46,21.77,21.32,21.77,3163400,21.46,21.77,21.32,21.77,3163400,0.0,1.0
2013-01-31,21.58,21.66,21.39,21.43,1964500,21.58,21.66,21.39,21.43,1964500,0.0,1.0
2013-02-01,21.87,21.91,21.72,21.76,1933900,21.87,21.91,21.72,21.76,1933900,0.0,1.0
2013-02-04,21.69,21.89,21.59,21.66,1759700,21.69,21.89,21.59,21.66,1759700,0.0,1.0
2013-02-05,21.91,22.02,21.74,21.88,3083700,21.91,22.02,21.74,21.88,3083700,0.0,1.0
2013-02-06,21.85,22.0,21.6,21.74,3453600,21.85,22.0,21.6,21.74,3453600,0.0,1.0
2013-02-07,23.81,24.33,23.32,23.55,12135800,23.81,24.33,23.32,23.55,12135800,0.0,1.0
2013-02-08,24.19,24.31,23.6,23.87,3552400,24.19,24.31,23.6,23.87,3552400,0.0,1.0
2013-02-11,24.13,24.47,23.88,24.2,3285800,24.13,24.47,23.88,24.2,3285800,0.0,1.0
2013-02-12,24.26,24.46,24.13,24.17,1903400,24.26,24.46,24.13,24.17,1903400,0.0,1.0
2013-02-13,24.5,24.85,24.33,24.39,3805300,24.5,24.85,24.33,24.39,3805300,0.0,1.0
2013-02-14,24.7,24.86,24.35,24.35,3224800,24.7,24.86,24.35,24.35,3224800,0.0,1.0
2013-02-15,24.28,24.62,23.97,24.58,4357100,24.28,24.62,23.97,24.58,4357100,0.0,1.0
2013-02-19,24.5,24.5,24.15,24.36,1960700,24.5,24.5,24.15,24.36,1960700,0.0,1.0
2013-02-20,23.84,24.47,23.69,24.44,5024600,23.84,24.47,23.69,24.44,5024600,0.0,1.0
2013-02-21,23.57,24.0,23.32,23.87,4993300,23.57,24.0,23.32,23.87,4993300,0.0,1.0
2013-02-22,23.91,23.97,23.5,23.77,2175500,23.91,23.97,23.5,23.77,2175500,0.0,1.0
2013-02-25,23.24,24.39,23.24,24.0,3664900,23.24,24.39,23.24,24.0,3664900,0.0,1.0
2013-02-26,23.42,23.56,23.17,23.43,2453200,23.42,23.56,23.17,23.43,2453200,0.0,1.0
2013-02-27,23.89,24.11,23.18,23.34,2843100,23.89,24.11,23.18,23.34,2843100,0.0,1.0
2013-02-28,24.17,24.53,23.8,23.86,3520600,24.17,24.53,23.8,23.86,3520600,0.0,1.0
2013-03-01,24.36,24.61,23.85,23.87,3512100,24.36,24.61,23.85,23.87,3512100,0.0,1.0
2013-03-04,24.58,24.71,24.15,24.3,1945300,24.58,24.71,24.15,24.3,1945300,0.0,1.0
2013-03-05,24.74,24.99,24.62,24.73,2937100,24.74,24.99,24.62,24.73,2937100,0.0,1.0
2013-03-06,24.48,24.94,24.45,24.86,2528700,24.48,24.94,24.45,24.86,2528700,0.0,1.0
2013-03-07,24.53,24.66,24.4,24.48,2240400,24.53,24.66,24.4,24.48,2240400,0.0,1.0
2013-03-08,24.64,24.8,24.29,24.69,2614000,24.64,24.8,24.29,24.69,2614000,0.0,1.0
2013-03-11,25.22,25.26,24.64,24.64,3733500,25.22,25.26,24.64,24.64,3733500,0.0,1.0
2013-03-12,25.31,25.45,25.02,25.13,2834400,25.31,25.45,25.02,25.13,2834400,0.0,1.0
2013-03-13,25.36,25.38,24.98,25.29,2037500,25.36,25.38,24.98,25.29,2037500,0.0,1.0
2013-03-14,25.2,25.45,25.09,25.39,2313800,25.2,25.45,25.09,25.39,2313800,0.0,1.0
2013-03-15,24.93,25.12,24.65,25.1,3220300,24.93,25.12,24.65,25.1,3220300,0.0,1.0
2013-03-18,25.18,25.21,24.5,24.55,2937200,25.18,25.21,24.5,24.55,2937200,0.0,1.0
2013-03-19,24.46,25.3,24.39,25.27,2530100,24.46,25.3,24.39,25.27,2530100,0.0,1.0
2013-03-20,24.83,25.07,24.64,24.69,2284300,24.83,25.07,24.64,24.69,2284300,0.0,1.0
2013-03-21,24.51,24.79,24.28,24.62,2230200,24.51,24.79,24.28,24.62,2230200,0.0,1.0
2013-03-22,24.71,25.02,24.5,24.65,1939400,24.71,25.02,24.5,24.65,1939400,0.0,1.0
2013-03-25,24.68,25.2,24.61,24.87,2875000,24.68,25.2,24.61,24.87,2875000,0.0,1.0
2013-03-26,25.02,25.12,24.71,24.77,1960200,25.02,25.12,24.71,24.77,1960200,0.0,1.0
2013-03-27,25.11,25.13,24.69,24.8,1890900,25.11,25.13,24.69,24.8,1890900,0.0,1.0
2013-03-28,25.25,25.3,24.88,25.13,2429600,25.25,25.3,24.88,25.13,2429600,0.0,1.0
2013-04-01,24.44,25.28,24.3,25.28,2863500,24.44,25.28,24.3,25.28,2863500,0.0,1.0
2013-04-02,24.4,24.76,24.28,24.61,1669000,24.4,24.76,24.28,24.61,1669000,0.0,1.0
2013-04-03,23.93,24.53,23.88,24.48,4060100,23.93,24.53,23.88,24.48,4060100,0.0,1.0
2013-04-04,24.28,24.3,23.71,23.93,3223700,24.28,24.3,23.71,23.93,3223700,0.0,1.0
2013-04-05,24.22,24.23,23.66,23.79,1405100,24.22,24.23,23.66,23.79,1405100,0.0,1.0
2013-04-08,24.93,24.95,24.29,24.3,1453600,24.93,24.95,24.29,24.3,1453600,0.0,1.0
2013-04-09,25.01,25.22,24.78,25.0,2038100,25.01,25.22,24.78,25.0,2038100,0.0,1.0
2013-04-10,25.51,25.51,24.97,25.08,2375700,25.51,25.51,24.97,25.08,2375700,0.0,1.0
2013-04-11,25.5,25.69,25.39,25.51,1908000,25.5,25.69,25.39,25.51,1908000,0.0,1.0
2013-04-12,25.29,25.46,25.1,25.36,1856400,25.29,25.46,25.1,25.36,1856400,0.0,1.0
2013-04-15,24.12,25.16,24.1,25.16,2025600,24.12,25.16,24.1,25.16,2025600,0.0,1.0
2013-04-16,24.31,24.58,24.15,24.33,2374900,24.31,24.58,24.15,24.33,2374900,0.0,1.0
2013-04-17,23.7,24.09,23.31,24.07,3425700,23.7,24.09,23.31,24.07,3425700,0.0,1.0
2013-04-18,23.5,23.97,23.3,23.75,1722800,23.5,23.97,23.3,23.75,1722800,0.0,1.0
2013-04-19,23.83,23.84,23.17,23.51,2868100,23.83,23.84,23.17,23.51,2868100,0.0,1.0
2013-04-22,23.71,23.96,23.34,23.88,2204100,23.71,23.96,23.34,23.88,2204100,0.0,1.0
2013-04-23,24.17,24.28,23.79,23.93,2140600,24.17,24.28,23.79,23.93,2140600,0.0,1.0
2013-04-24,24.61,24.62,24.09,24.21,1723600,24.61,24.62,24.09,24.21,1723600,0.0,1.0
2013-04-25,24.75,24.98,24.48,24.69,2970500,24.75,24.98,24.48,24.69,2970500,0.0,1.0
2013-04-26,24.18,24.51,23.78,24.45,2866600,24.18,24.51,23.78,24.45,2866600,0.0,1.0
2013-04-29,24.35,24.7,24.22,24.28,1396300,24.35,24.7,24.22,24.28,1396300,0.0,1.0
2013-04-30,24.22,24.4,23.93,24.33,2608400,24.22,24.4,23.93,24.33,2608400,0.0,1.0
2013-05-01,24.04,24.33,23.99,24.1,2423300,24.04,24.33,23.99,24.1,2423300,0.0,1.0
2013-05-02,24.02,24.27,23.95,24.19,1936400,24.02,24.27,23.95,24.19,1936400,0.0,1.0
2013-05-03,24.15,24.62,24.05,24.36,1759700,24.15,24.62,24.05,24.36,1759700,0.0,1.0
2013-05-06,24.22,24.43,24.03,24.16,2059400,24.22,24.43,24.03,24.16,2059400,0.0,1.0
2013-05-07,24.44,24.63,24.3,24.36,3347600,24.44,24.63,24.3,24.36,3347600,0.0,1.0
2013-05-08,24.57,24.65,24.15,24.38,1945100,24.57,24.65,24.15,24.38,1945100,0.0,1.0
2013-05-09,24.31,24.63,24.23,24.56,1720100,24.31,24.63,24.23,24.56,1720100,0.0,1.0
2013-05-10,24.1,24.44,24.05,24.38,2320400,24.1,24.44,24.05,24.38,2320400,0.0,1.0
2013-05-13,24.03,24.16,23.85,24.05,2908100,24.03,24.16,23.85,24.05,2908100,0.0,1.0
2013-05-14,24.51,24.56,24.05,24.08,2554700,24.51,24.56,24.05,24.08,2554700,0.0,1.0
2013-05-15,25.18,25.21,24.4,24.51,3426700,25.18,25.21,24.4,24.51,3426700,0.0,1.0
2013-05-16,24.72,25.2,24.65,25.08,2630100,24.72,25.2,24.65,25.08,2630100,0.0,1.0
2013-05-17,24.78,24.95,24.52,24.79,1869500,24.78,24.95,24.52,24.79,1869500,0.0,1.0
2013-05-20,24.61,24.94,24.6,24.71,2274800,24.61,24.94,24.6,24.71,2274800,0.0,1.0
2013-05-21,25.08,25.16,24.43,24.6,3335300,25.08,25.16,24.43,24.6,3335300,0.0,1.0
2013-05-22,24.23,25.37,24.06,25.08,3478100,24.23,25.37,24.06,25.08,3478100,0.0,1.0
2013-05-23,23.89,24.04,23.55,23.97,2684900,23.89,24.04,23.55,23.97,2684900,0.0,1.0
2013-05-24,23.39,23.75,23.29,23.74,2082700,23.39,23.75,23.29,23.74,2082700,0.0,1.0
2013-05-28,23.74,24.07,23.45,23.82,3497300,23.74,24.07,23.45,23.82,3497300,0.0,1.0
2013-05-29,23.39,23.6,22.97,23.49,2719400,23.39,23.6,22.97,23.49,2719400,0.0,1.0
2013-05-30,23.41,23.66,23.27,23.44,1574300,23.41,23.66,23.27,23.44,1574300,0.0,1.0
2013-05-31,23.18,23.6,23.18,23.32,2962800,23.18,23.6,23.18,23.32,2962800,0.0,1.0
2013-06-03,23.21,23.43,22.71,23.24,3234700,23.21,23.43,22.71,23.24,3234700,0.0,1.0
2013-06-04,23.05,23.38,22.86,23.2,2695500,23.05,23.38,22.86,23.2,2695500,0.0,1.0
2013-06-05,22.51,23.19,22.41,22.96,3208900,22.51,23.19,22.41,22.96,3208900,0.0,1.0
2013-06-06,23.17,23.18,22.34,22.48,3334500,23.17,23.18,22.34,22.48,3334500,0.0,1.0
2013-06-07,23.44,23.49,23.08,23.37,1765400,23.44,23.49,23.08,23.37,1765400,0.0,1.0
2013-06-10,23.2,23.56,23.08,23.5,1646600,23.2,23.56,23.08,23.5,1646600,0.0,1.0
2013-06-11,22.9,23.11,22.65,22.88,1691500,22.9,23.11,22.65,22.88,1691500,0.0,1.0
2013-06-12,22.56,23.12,22.47,23.08,2971200,22.56,23.12,22.47,23.08,2971200,0.0,1.0
2013-06-13,22.92,22.98,22.42,22.51,2982800,22.92,22.98,22.42,22.51,2982800,0.0,1.0
2013-06-14,22.67,23.31,22.61,22.9,1768800,22.67,23.31,22.61,22.9,1768800,0.0,1.0
2013-06-17,22.81,22.97,22.63,22.87,2042300,22.81,22.97,22.63,22.87,2042300,0.0,1.0
2013-06-18,23.05,23.27,22.64,22.89,2783800,23.05,23.27,22.64,22.89,2783800,0.0,1.0
2013-06-19,22.28,23.11,22.07,23.05,4801900,22.28,23.11,22.07,23.05,4801900,0.0,1.0
2013-06-20,21.61,22.03,21.34,22.03,5795700,21.61,22.03,21.34,22.03,5795700,0.0,1.0
2013-06-21,21.5,21.86,21.02,21.85,5297000,21.5,21.86,21.02,21.85,5297000,0.0,1.0
2013-06-24,21.45,21.94,20.59,21.24,5147500,21.45,21.94,20.59,21.24,5147500,0.0,1.0
2013-06-25,21.99,22.11,21.5,21.72,2411600,21.99,22.11,21.5,21.72,2411600,0.0,1.0
2013-06-26,22.58,22.89,22.18,22.23,3656700,22.58,22.89,22.18,22.23,3656700,0.0,1.0
2013-06-27,23.22,23.27,22.72,22.78,3038000,23.22,23.27,22.72,22.78,3038000,0.0,1.0
2013-06-28,23.36,23.45,22.92,23.09,5077200,23.36,23.45,22.92,23.09,5077200,0.0,1.0
2013-07-01,23.3,23.57,23.04,23.55,3799100,23.3,23.57,23.04,23.55,3799100,0.0,1.0
2013-07-02,23.2,23.62,23.03,23.29,2075200,23.2,23.62,23.03,23.29,2075200,0.0,1.0
2013-07-03,23.34,23.41,22.91,23.05,787600,23.34,23.41,22.91,23.05,787600,0.0,1.0
2013-07-05,23.43,23.65,23.08,23.53,1781800,23.43,23.65,23.08,23.53,1781800,0.0,1.0
2013-07-08,23.29,23.62,23.24,23.53,2198800,23.29,23.62,23.24,23.53,2198800,0.0,1.0
2013-07-09,23.51,23.79,23.32,23.36,1418100,23.51,23.79,23.32,23.36,1418100,0.0,1.0
2013-07-10,23.43,23.6,23.24,23.47,1347100,23.43,23.6,23.24,23.47,1347100,0.0,1.0
2013-07-11,23.95,23.98,23.53,23.82,1753700,23.95,23.98,23.53,23.82,1753700,0.0,1.0
2013-07-12,24.07,24.16,23.71,23.94,2082000,24.07,24.16,23.71,23.94,2082000,0.0,1.0
2013-07-15,24.04,24.11,23.86,24.05,1205400,24.04,24.11,23.86,24.05,1205400,0.0,1.0
2013-07-16,23.88,24.31,23.84,24.08,1862500,23.88,24.31,23.84,24.08,1862500,0.0,1.0
2013-07-17,24.04,24.11,23.84,23.99,2455200,24.04,24.11,23.84,23.99,2455200,0.0,1.0
2013-07-18,24.13,24.17,24.02,24.06,3353400,24.13,24.17,24.02,24.06,3353400,0.0,1.0
2013-07-19,24.3,24.33,24.02,24.07,1887000,24.3,24.33,24.02,24.07,1887000,0.0,1.0
2013-07-22,24.2,24.37,24.08,24.3,1456400,24.2,24.37,24.08,24.3,1456400,0.0,1.0
2013-07-23,24.37,24.46,24.2,24.28,1579400,24.37,24.46,24.2,24.28,1579400,0.0,1.0
2013-07-24,24.36,24.48,24.04,24.43,2045000,24.36,24.48,24.04,24.43,2045000,0.0,1.0
2013-07-25,24.48,24.5,24.1,24.25,2033500,24.48,24.5,24.1,24.25,2033500,0.0,1.0
2013-07-26,24.09,24.19,23.43,23.71,4523600,24.09,24.19,23.43,23.71,4523600,0.0,1.0
2013-07-29,23.75,24.12,23.74,24.09,1979300,23.75,24.12,23.74,24.09,1979300,0.0,1.0
2013-07-30,23.8,24.16,23.58,23.8,2764900,23.8,24.16,23.58,23.8,2764900,0.0,1.0
2013-07-31,23.17,23.93,22.94,23.92,5868100,23.17,23.93,22.94,23.92,5868100,0.0,1.0
2013-08-01,23.23,23.5,23.18,23.36,3204800,23.23,23.5,23.18,23.36,3204800,0.0,1.0
2013-08-02,23.2,23.52,23.12,23.16,3179600,23.2,23.52,23.12,23.16,3179600,0.0,1.0
2013-08-05,23.13,23.32,22.99,23.19,2494200,23.13,23.32,22.99,23.19,2494200,0.0,1.0
2013-08-06,23.05,23.23,23.0,23.09,1981500,23.05,23.23,23.0,23.09,1981500,0.0,1.0
2013-08-07,22.91,23.1,22.88,23.0,2140800,22.91,23.1,22.88,23.0,2140800,0.0,1.0
2013-08-08,23.17,23.22,22.87,23.0,2210900,23.17,23.22,22.87,23.0,2210900,0.0,1.0
2013-08-09,23.31,23.59,23.05,23.09,1476200,23.31,23.59,23.05,23.09,1476200,0.0,1.0
2013-08-12,23.3,23.35,23.02,23.28,2211800,23.3,23.35,23.02,23.28,2211800,0.0,1.0
2013-08-13,22.94,23.34,22.87,23.3,2494300,22.94,23.34,22.87,23.3,2494300,0.0,1.0
2013-08-14,22.85,23.16,22.79,22.97,2463100,22.85,23.16,22.79,22.97,2463100,0.0,1.0
2013-08-15,22.04,22.65,21.99,22.6,2332400,22.04,22.65,21.99,22.6,2332400,0.0,1.0
2013-08-16,21.6,22.03,21.57,21.96,2899000,21.6,22.03,21.57,21.96,2899000,0.0,1.0
2013-08-19,21.27,21.68,21.24,21.28,4707600,21.27,21.68,21.24,21.28,4707600,0.0,1.0
2013-08-20,21.99,22.15,21.28,21.32,3162000,21.99,22.15,21.28,21.32,3162000,0.0,1.0
2013-08-21,21.72,22.02,21.53,21.94,2459100,21.72,22.02,21.53,21.94,2459100,0.0,1.0
2013-08-22,21.72,21.85,21.64,21.76,2023100,21.72,21.85,21.64,21.76,2023100,0.0,1.0
2013-08-23,21.91,21.93,21.66,21.72,2288200,21.91,21.93,21.66,21.72,2288200,0.0,1.0
2013-08-26,21.76,22.01,21.7,21.89,1829300,21.76,22.01,21.7,21.89,1829300,0.0,1.0
2013-08-27,21.52,21.73,21.38,21.46,3062400,21.52,21.73,21.38,21.46,3062400,0.0,1.0
2013-08-28,21.82,21.94,21.48,21.52,3012300,21.82,21.94,21.48,21.52,3012300,0.0,1.0
2013-08-29,21.69,21.83,21.59,21.7,1645700,21.69,21.83,21.59,21.7,1645700,0.0,1.0
2013-08-30,21.87,21.91,21.63,21.83,3065700,21.87,21.91,21.63,21.83,3065700,0.0,1.0
2013-09-03,21.98,22.28,21.71,22.19,3526600,21.98,22.28,21.71,22.19,3526600,0.0,1.0
2013-09-04,22.17,22.32,21.83,21.95,2111400,22.17,22.32,21.83,21.95,2111400,0.0,1.0
2013-09-05,22.0,22.21,21.9,22.15,1812000,22.0,22.21,21.9,22.15,1812000,0.0,1.0
2013-09-06,22.37,22.5,22.0,22.18,2100500,22.37,22.5,22.0,22.18,2100500,0.0,1.0
2013-09-09,23.24,23.25,22.37,22.41,1846000,23.24,23.25,22.37,22.41,1846000,0.0,1.0
2013-09-10,23.52,23.53,23.24,23.4,1739200,23.52,23.53,23.24,23.4,1739200,0.0,1.0
2013-09-11,23.92,23.92,23.38,23.5,2262700,23.92,23.92,23.38,23.5,2262700,0.0,1.0
2013-09-12,23.54,24.05,23.52,23.96,1558700,23.54,24.05,23.52,23.96,1558700,0.0,1.0
2013-09-13,23.4,23.56,23.23,23.53,2273300,23.4,23.56,23.23,23.53,2273300,0.0,1.0
2013-09-16,23.57,23.96,23.52,23.78,2190300,23.57,23.96,23.52,23.78,2190300,0.0,1.0
2013-09-17,23.66,23.86,23.52,23.52,1361200,23.66,23.86,23.52,23.52,1361200,0.0,1.0
2013-09-18,24.24,24.27,23.33,23.65,2906600,24.24,24.27,23.33,23.65,2906600,0.0,1.0
2013-09-19,23.99,24.5,23.96,24.29,1736000,23.99,24.5,23.96,24.29,1736000,0.0,1.0
2013-09-20,23.81,24.16,23.65,24.03,5584400,23.81,24.16,23.65,24.03,5584400,0.0,1.0
2013-09-23,23.59,23.87,23.56,23.7,1853300,23.59,23.87,23.56,23.7,1853300,0.0,1.0
2013-09-24,23.3,23.65,23.27,23.61,1597600,23.3,23.65,23.27,23.61,1597600,0.0,1.0
2013-09-25,23.4,23.51,23.26,23.32,1571200,23.4,23.51,23.26,23.32,1571200,0.0,1.0
2013-09-26,23.42,23.63,23.26,23.47,1000000,23.42,23.63,23.26,23.47,1000000,0.0,1.0
2013-09-27,23.34,23.43,23.24,23.3,1151900,23.34,23.43,23.24,23.3,1151900,0.0,1.0
2013-09-30,23.13,23.3,22.93,23.07,3271000,23.13,23.3,22.93,23.07,3271000,0.0,1.0
2013-10-01,23.61,23.66,23.0,23.09,1617200,23.61,23.66,23.0,23.09,1617200,0.0,1.0
2013-10-02,23.24,23.48,23.07,23.45,3015900,23.24,23.48,23.07,23.45,3015900,0.0,1.0
2013-10-03,22.75,23.21,22.54,23.2,3760700,22.75,23.21,22.54,23.2,3760700,0.0,1.0
2013-10-04,22.55,22.8,22.48,22.76,2697100,22.55,22.8,22.48,22.76,2697100,0.0,1.0
2013-10-07,22.5,22.67,22.27,22.43,3821100,22.5,22.67,22.27,22.43,3821100,0.0,1.0
2013-10-08,22.11,22.62,22.0,22.48,4641000,22.11,22.62,22.0,22.48,4641000,0.0,1.0
2013-10-09,22.27,22.42,21.86,22.14,4606000,22.27,22.42,21.86,22.14,4606000,0.0,1.0
2013-10-10,22.82,22.87,22.46,22.55,3611000,22.82,22.87,22.46,22.55,3611000,0.0,1.0
2013-10-11,22.78,22.81,22.49,22.66,2050300,22.78,22.81,22.49,22.66,2050300,0.0,1.0
2013-10-14,22.67,22.77,22.4,22.55,2206700,22.67,22.77,22.4,22.55,2206700,0.0,1.0
2013-10-15,22.42,22.66,22.28,22.56,3542700,22.42,22.66,22.28,22.56,3542700,0.0,1.0
2013-10-16,22.79,22.96,22.52,22.68,2846800,22.79,22.96,22.52,22.68,2846800,0.0,1.0
2013-10-17,23.18,23.22,22.57,22.73,2538900,23.18,23.22,22.57,22.73,2538900,0.0,1.0
2013-10-18,22.87,23.38,22.77,23.31,2927400,22.87,23.38,22.77,23.31,2927400,0.0,1.0
2013-10-21,23.06,23.06,22.75,22.91,2937000,23.06,23.06,22.75,22.91,2937000,0.0,1.0
2013-10-22,23.52,23.87,23.1,23.14,2203200,23.52,23.87,23.1,23.14,2203200,0.0,1.0
2013-10-23,23.35,23.58,23.29,23.43,1586100,23.35,23.58,23.29,23.43,1586100,0.0,1.0
2013-10-24,23.53,23.61,23.21,23.37,1551900,23.53,23.61,23.21,23.37,1551900,0.0,1.0
2013-10-25,23.72,23.74,23.48,23.65,1386800,23.72,23.74,23.48,23.65,1386800,0.0,1.0
2013-10-28,23.41,24.14,23.35,23.96,1991000,23.41,24.14,23.35,23.96,1991000,0.0,1.0
2013-10-29,24.4,24.6,23.65,23.65,5238600,24.4,24.6,23.65,23.65,5238600,0.0,1.0
2013-10-30,23.48,23.73,22.01,22.13,10311200,23.48,23.73,22.01,22.13,10311200,0.0,1.0
2013-10-31,23.23,23.7,23.13,23.43,3512300,23.23,23.7,23.13,23.43,3512300,0.0,1.0
2013-11-01,23.03,23.21,22.81,23.15,4241700,23.03,23.21,22.81,23.15,4241700,0.0,1.0
2013-11-04,23.04,23.2,22.96,23.18,3468400,23.04,23.2,22.96,23.18,3468400,0.0,1.0
2013-11-05,22.87,23.01,22.71,22.82,3190100,22.87,23.01,22.71,22.82,3190100,0.0,1.0
2013-11-06,22.44,22.98,22.41,22.94,3023400,22.44,22.98,22.41,22.94,3023400,0.0,1.0
2013-11-07,22.28,22.64,22.23,22.56,2746500,22.28,22.64,22.23,22.56,2746500,0.0,1.0
2013-11-08,22.32,22.4,22.0,22.21,4063500,22.32,22.4,22.0,22.21,4063500,0.0,1.0
2013-11-11,22.43,22.5,22.27,22.37,1172600,22.43,22.5,22.27,22.37,1172600,0.0,1.0
2013-11-12,22.03,22.53,22.0,22.34,4990900,22.03,22.53,22.0,22.34,4990900,0.0,1.0
2013-11-13,22.6,22.67,22.1,22.19,3147100,22.6,22.67,22.1,22.19,3147100,0.0,1.0
2013-11-14,22.88,23.04,22.61,22.67,5090700,22.88,23.04,22.61,22.67,5090700,0.0,1.0
2013-11-15,22.97,23.03,22.77,22.9,6289600,22.97,23.03,22.77,22.9,6289600,0.0,1.0
2013-11-18,22.95,23.2,22.89,23.05,3423100,22.95,23.2,22.89,23.05,3423100,0.0,1.0
2013-11-19,22.76,23.03,22.63,22.98,2525000,22.76,23.03,22.63,22.98,2525000,0.0,1.0
2013-11-20,22.44,22.87,22.36,22.78,2113100,22.44,22.87,22.36,22.78,2113100,0.0,1.0
2013-11-21,22.78,22.84,22.31,22.5,3016500,22.78,22.84,22.31,22.5,3016500,0.0,1.0
2013-11-22,23.4,23.54,22.8,22.92,6784900,23.4,23.54,22.8,22.92,6784900,0.0,1.0
2013-11-25,23.68,23.8,23.4,23.43,2666800,23.68,23.8,23.4,23.43,2666800,0.0,1.0
2013-11-26,24.16,24.24,23.74,23.81,4456700,24.16,24.24,23.74,23.81,4456700,0.0,1.0
2013-11-27,24.44,24.48,24.18,24.2,3023600,24.44,24.48,24.18,24.2,3023600,0.0,1.0
2013-11-29,24.24,24.48,24.2,24.43,1290400,24.24,24.48,24.2,24.43,1290400,0.0,1.0
2013-12-02,24.4,24.61,24.05,24.25,2200100,24.4,24.61,24.05,24.25,2200100,0.0,1.0
2013-12-03,24.41,24.56,24.18,24.25,1953700,24.41,24.56,24.18,24.25,1953700,0.0,1.0
2013-12-04,24.66,24.81,24.23,24.26,3226300,24.66,24.81,24.23,24.26,3226300,0.0,1.0
2013-12-05,24.76,24.87,24.56,24.65,3117100,24.76,24.87,24.56,24.65,3117100,0.0,1.0
2013-12-06,25.1,25.22,24.89,25.01,3799300,25.1,25.22,24.89,25.01,3799300,0.0,1.0
2013-12-09,25.41,25.62,25.18,25.25,2374900,25.41,25.62,25.18,25.25,2374900,0.0,1.0
2013-12-10,25.31,25.52,25.27,25.35,2144800,25.31,25.52,25.27,25.35,2144800,0.0,1.0
2013-12-11,24.86,25.43,24.77,25.38,2186100,24.86,25.43,24.77,25.38,2186100,0.0,1.0
2013-12-12,24.72,24.98,24.67,24.84,1855600,24.72,24.98,24.67,24.84,1855600,0.0,1.0
2013-12-13,24.77,25.02,24.68,24.82,1967500,24.77,25.02,24.68,24.82,1967500,0.0,1.0
2013-12-16,24.96,25.13,24.85,25.0,2540200,24.96,25.13,24.85,25.0,2540200,0.0,1.0
2013-12-17,24.97,25.22,24.83,25.14,1617400,24.97,25.22,24.83,25.14,1617400,0.0,1.0
2013-12-18,25.75,25.79,24.65,24.91,3465100,25.75,25.79,24.65,24.91,3465100,0.0,1.0
2013-12-19,25.56,25.77,25.36,25.72,2643000,25.56,25.77,25.36,25.72,2643000,0.0,1.0
2013-12-20,25.8,25.9,25.51,25.77,2612300,25.8,25.9,25.51,25.77,2612300,0.0,1.0
2013-12-23,25.97,26.03,25.76,25.87,1422800,25.97,26.03,25.76,25.87,1422800,0.0,1.0
2013-12-24,26.2,26.34,25.98,26.04,666300,26.2,26.34,25.98,26.04,666300,0.0,1.0
2013-12-26,26.26,26.46,26.11,26.3,1166900,26.26,26.46,26.11,26.3,1166900,0.0,1.0
2013-12-27,26.24,26.36,26.02,26.36,1305100,26.24,26.36,26.02,26.36,1305100,0.0,1.0
2013-12-30,26.31,26.46,26.19,26.25,1055000,26.31,26.46,26.19,26.25,1055000,0.0,1.0
2013-12-31,26.3,26.58,26.21,26.42,1395100,26.3,26.58,26.21,26.42,1395100,0.0,1.0
2014-01-02,26.34,26.55,26.07,26.27,2607000,26.34,26.55,26.07,26.27,2607000,0.0,1.0
2014-01-03,26.4,26.55,26.28,26.33,1158300,26.4,26.55,26.28,26.33,1158300,0.0,1.0
2014-01-06,26.25,26.58,26.13,26.47,1945600,26.25,26.58,26.13,26.47,1945600,0.0,1.0
2014-01-07,26.19,26.36,26.03,26.29,2203400,26.19,26.36,26.03,26.29,2203400,0.0,1.0
2014-01-08,26.19,26.22,25.86,26.08,2398700,26.19,26.22,25.86,26.08,2398700,0.0,1.0
2014-01-09,26.15,26.33,25.95,26.28,1725700,26.15,26.33,25.95,26.28,1725700,0.0,1.0
2014-01-10,26.38,26.55,26.18,26.26,1752900,26.38,26.55,26.18,26.26,1752900,0.0,1.0
2014-01-13,26.2,26.5,26.1,26.23,2013800,26.2,26.5,26.1,26.23,2013800,0.0,1.0
2014-01-14,26.44,26.58,26.27,26.27,1483400,26.44,26.58,26.27,26.27,1483400,0.0,1.0
2014-01-15,26.55,26.72,26.43,26.48,1316900,26.55,26.72,26.43,26.48,1316900,0.0,1.0
2014-01-16,26.56,26.74,26.43,26.49,1570500,26.56,26.74,26.43,26.49,1570500,0.0,1.0
2014-01-17,26.5,26.76,26.4,26.6,2297900,26.5,26.76,26.4,26.6,2297900,0.0,1.0
2014-01-21,26.37,26.7,26.26,26.7,2294400,26.37,26.7,26.26,26.7,2294400,0.0,1.0
2014-01-22,26.55,26.65,26.29,26.4,1614300,26.55,26.65,26.29,26.4,1614300,0.0,1.0
2014-01-23,26.28,26.52,26.15,26.41,1300600,26.28,26.52,26.15,26.41,1300600,0.0,1.0
2014-01-24,25.47,26.25,25.47,26.14,2035700,25.47,26.25,25.47,26.14,2035700,0.0,1.0
2014-01-27,25.86,26.0,25.5,25.5,4674800,25.86,26.0,25.5,25.5,4674800,0.0,1.0
2014-01-28,26.65,26.71,25.85,25.91,4006500,26.65,26.71,25.85,25.91,4006500,0.0,1.0
2014-01-29,26.9,27.09,26.33,26.61,3657000,26.9,27.09,26.33,26.61,3657000,0.0,1.0
2014-01-30,26.72,27.43,26.6,27.43,4987700,26.72,27.43,26.6,27.43,4987700,0.0,1.0
2014-01-31,26.54,26.75,26.18,26.5,2785500,26.54,26.75,26.18,26.5,2785500,0.0,1.0
2014-02-03,26.21,26.54,26.11,26.48,3642100,26.21,26.54,26.11,26.48,3642100,0.0,1.0
2014-02-04,26.78,26.86,26.2,26.39,2365000,26.78,26.86,26.2,26.39,2365000,0.0,1.0
2014-02-05,26.72,26.86,26.29,26.55,2707200,26.72,26.86,26.29,26.55,2707200,0.0,1.0
2014-02-06,25.85,26.31,25.5,25.5,6715900,25.85,26.31,25.5,25.5,6715900,0.0,1.0
2014-02-07,26.32,26.35,25.94,25.98,3145400,26.32,26.35,25.94,25.98,3145400,0.0,1.0
2014-02-10,26.32,26.49,26.19,26.21,3016600,26.32,26.49,26.19,26.21,3016600,0.0,1.0
2014-02-11,26.56,26.71,26.29,26.3,4085600,26.56,26.71,26.29,26.3,4085600,0.0,1.0
2014-02-12,26.68,26.88,26.58,26.58,2693800,26.68,26.88,26.58,26.58,2693800,0.0,1.0
2014-02-13,26.82,27.0,26.48,26.52,1521800,26.82,27.0,26.48,26.52,1521800,0.0,1.0
2014-02-14,27.01,27.07,26.67,26.79,2185800,27.01,27.07,26.67,26.79,2185800,0.0,1.0
2014-02-18,27.24,27.25,26.59,27.08,2006500,27.24,27.25,26.59,27.08,2006500,0.0,1.0
2014-02-19,27.24,27.39,27.02,27.15,2737200,27.24,27.39,27.02,27.15,2737200,0.0,1.0
2014-02-20,27.35,27.4,27.12,27.28,1793900,27.35,27.4,27.12,27.28,1793900,0.0,1.0
2014-02-21,27.44,27.46,27.19,27.35,2310300,27.44,27.46,27.19,27.35,2310300,0.0,1.0
2014-02-24,27.45,27.89,27.43,27.43,1783600,27.45,27.89,27.43,27.43,1783600,0.0,1.0
2014-02-25,27.86,27.89,27.45,27.45,2429900,27.86,27.89,27.45,27.45,2429900,0.0,1.0
2014-02-26,27.63,28.02,27.56,27.97,2096700,27.63,28.02,27.56,27.97,2096700,0.0,1.0
2014-02-27,27.82,28.0,27.56,27.58,1677500,27.82,28.0,27.56,27.58,1677500,0.0,1.0
2014-02-28,27.95,28.06,27.7,27.87,2007100,27.95,28.06,27.7,27.87,2007100,0.0,1.0
2014-03-03,27.62,27.89,27.45,27.79,3110200,27.62,27.89,27.45,27.79,3110200,0.0,1.0
2014-03-04,27.99,28.01,27.77,27.87,1780000,27.99,28.01,27.77,27.87,1780000,0.0,1.0
2014-03-05,27.64,28.06,27.57,28.01,2244600,27.64,28.06,27.57,28.01,2244600,0.0,1.0
2014-03-06,28.06,28.44,27.83,27.87,3665500,28.06,28.44,27.83,27.87,3665500,0.0,1.0
2014-03-07,28.09,28.34,28.01,28.21,2134100,28.09,28.34,28.01,28.21,2134100,0.0,1.0
2014-03-10,28.01,28.16,27.87,28.11,1617800,28.01,28.16,27.87,28.11,1617800,0.0,1.0
2014-03-11,27.81,28.14,27.69,28.04,1785200,27.81,28.14,27.69,28.04,1785200,0.0,1.0
2014-03-12,27.45,27.74,27.39,27.63,2188700,27.45,27.74,27.39,27.63,2188700,0.0,1.0
2014-03-13,27.24,27.66,27.2,27.56,1883800,27.24,27.66,27.2,27.56,1883800,0.0,1.0
2014-03-14,27.23,27.44,27.16,27.16,1421300,27.23,27.44,27.16,27.16,1421300,0.0,1.0
2014-03-17,27.19,27.51,27.13,27.39,1356500,27.19,27.51,27.13,27.39,1356500,0.0,1.0
2014-03-18,28.29,28.3,27.2,27.27,2842000,28.29,28.3,27.2,27.27,2842000,0.0,1.0
2014-03-19,27.58,28.28,27.47,28.11,2021700,27.58,28.28,27.47,28.11,2021700,0.0,1.0
2014-03-20,27.77,27.8,27.34,27.47,1345800,27.77,27.8,27.34,27.47,1345800,0.0,1.0
2014-03-21,28.0,28.13,27.78,27.95,2278000,28.0,28.13,27.78,27.95,2278000,0.0,1.0
2014-03-24,27.3,28.11,27.08,28.0,2006300,27.3,28.11,27.08,28.0,2006300,0.0,1.0
2014-03-25,27.33,27.6,27.2,27.47,1714200,27.33,27.6,27.2,27.47,1714200,0.0,1.0
2014-03-26,26.52,27.44,26.52,27.42,1957400,26.52,27.44,26.52,27.42,1957400,0.0,1.0
2014-03-27,26.33,26.7,26.16,26.51,2137100,26.33,26.7,26.16,26.51,2137100,0.0,1.0
2014-03-28,26.85,26.87,26.35,26.38,1847700,26.85,26.87,26.35,26.38,1847700,0.0,1.0
2014-03-31,27.43,27.48,26.86,27.04,2041600,27.43,27.48,26.86,27.04,2041600,0.0,1.0
2014-04-01,27.65,27.68,27.28,27.56,1547100,27.65,27.68,27.28,27.56,1547100,0.0,1.0
2014-04-02,27.98,28.01,27.57,27.65,1541700,27.98,28.01,27.57,27.65,1541700,0.0,1.0
2014-04-03,27.65,28.06,27.53,27.97,2087700,27.65,28.06,27.53,27.97,2087700,0.0,1.0
2014-04-04,27.44,27.95,27.4,27.88,1262400,27.44,27.95,27.4,27.88,1262400,0.0,1.0
2014-04-07,26.73,27.48,26.7,27.43,1652100,26.73,27.48,26.7,27.43,1652100,0.0,1.0
2014-04-08,26.98,27.03,26.56,26.64,1173300,26.98,27.03,26.56,26.64,1173300,0.0,1.0
2014-04-09,27.23,27.33,26.87,27.0,1358500,27.23,27.33,26.87,27.0,1358500,0.0,1.0
2014-04-10,26.7,27.42,26.7,27.24,1506100,26.7,27.42,26.7,27.24,1506100,0.0,1.0
2014-04-11,26.27,26.73,26.2,26.44,1862000,26.27,26.73,26.2,26.44,1862000,0.0,1.0
2014-04-14,26.74,26.77,26.37,26.47,1615800,26.74,26.77,26.37,26.47,1615800,0.0,1.0
2014-04-15,26.69,27.17,26.45,26.85,1723400,26.69,27.17,26.45,26.85,1723400,0.0,1.0
2014-04-16,26.87,26.95,26.65,26.9,1409300,26.87,26.95,26.65,26.9,1409300,0.0,1.0
2014-04-17,26.96,27.23,26.23,26.68,2560900,26.96,27.23,26.23,26.68,2560900,0.0,1.0
2014-04-21,26.66,27.02,26.45,26.88,1201500,26.66,27.02,26.45,26.88,1201500,0.0,1.0
2014-04-22,26.7,26.94,26.53,26.65,1810000,26.7,26.94,26.53,26.65,1810000,0.0,1.0
2014-04-23,26.68,26.87,26.62,26.72,1275500,26.68,26.87,26.62,26.72,1275500,0.0,1.0
2014-04-24,26.63,26.73,26.38,26.73,1413000,26.63,26.73,26.38,26.73,1413000,0.0,1.0
2014-04-25,26.08,26.6,26.02,26.6,1030600,26.08,26.6,26.02,26.6,1030600,0.0,1.0
2014-04-28,25.96,26.41,25.84,26.21,2378800,25.96,26.41,25.84,26.21,2378800,0.0,1.0
2014-04-29,26.39,26.4,26.0,26.08,1637700,26.39,26.4,26.0,26.08,1637700,0.0,1.0
2014-04-30,26.64,26.66,26.07,26.4,2198600,26.64,26.66,26.07,26.4,2198600,0.0,1.0
2014-05-01,28.99,29.33,28.33,29.0,5670300,28.99,29.33,28.33,29.0,5670300,0.0,1.0
2014-05-02,28.5,29.04,28.21,28.89,3725100,28.5,29.04,28.21,28.89,3725100,0.0,1.0
2014-05-05,28.71,28.83,28.15,28.31,2087900,28.71,28.83,28.15,28.31,2087900,0.0,1.0
2014-05-06,28.45,28.65,28.39,28.59,2217600,28.45,28.65,28.39,28.59,2217600,0.0,1.0
2014-05-07,28.58,28.66,28.32,28.53,1873800,28.58,28.66,28.32,28.53,1873800,0.0,1.0
2014-05-08,28.31,28.71,28.17,28.59,2004900,28.31,28.71,28.17,28.59,2004900,0.0,1.0
2014-05-09,28.3,28.51,28.15,28.34,2248500,28.3,28.51,28.15,28.34,2248500,0.0,1.0
2014-05-12,28.7,28.76,28.35,28.45,3173000,28.7,28.76,28.35,28.45,3173000,0.0,1.0
2014-05-13,28.59,28.79,28.57,28.73,2255400,28.59,28.79,28.57,28.73,2255400,0.0,1.0
2014-05-14,28.87,29.0,28.41,28.65,5313500,28.87,29.0,28.41,28.65,5313500,0.0,1.0
2014-05-15,28.86,28.94,28.26,28.85,2698400,28.86,28.94,28.26,28.85,2698400,0.0,1.0
2014-05-16,28.98,29.0,28.64,28.9,1820600,28.98,29.0,28.64,28.9,1820600,0.0,1.0
2014-05-19,29.35,29.45,28.84,28.99,1603500,29.35,29.45,28.84,28.99,1603500,0.0,1.0
2014-05-20,29.0,29.35,28.89,29.34,1863500,29.0,29.35,28.89,29.34,1863500,0.0,1.0
2014-05-21,29.07,29.26,28.83,29.14,1773700,29.07,29.26,28.83,29.14,1773700,0.0,1.0
2014-05-22,29.02,29.18,28.84,29.09,1197400,29.02,29.18,28.84,29.09,1197400,0.0,1.0
2014-05-23,29.15,29.23,28.96,29.14,1351800,29.15,29.23,28.96,29.14,1351800,0.0,1.0
2014-05-27,29.8,29.82,29.27,29.29,1985900,29.8,29.82,29.27,29.29,1985900,0.0,1.0
2014-05-28,29.66,29.86,29.53,29.8,1671200,29.66,29.86,29.53,29.8,1671200,0.0,1.0
2014-05-29,29.61,29.84,29.41,29.69,1478000,29.61,29.84,29.41,29.69,1478000,0.0,1.0
2014-05-30,29.84,29.87,29.41,29.55,2146800,29.84,29.87,29.41,29.55,2146800,0.0,1.0
2014-06-02,30.14,30.15,29.78,29.89,1817100,30.14,30.15,29.78,29.89,1817100,0.0,1.0
2014-06-03,30.14,30.21,29.84,30.1,2800900,30.14,30.21,29.84,30.1,2800900,0.0,1.0
2014-06-04,30.58,30.65,30.0,30.05,1975700,30.58,30.65,30.0,30.05,1975700,0.0,1.0
2014-06-05,30.72,31.01,30.47,30.58,2598400,30.72,31.01,30.47,30.58,2598400,0.0,1.0
2014-06-06,30.51,30.84,30.46,30.77,2181700,30.51,30.84,30.46,30.77,2181700,0.0,1.0
2014-06-09,30.4,30.85,30.39,30.58,2633600,30.4,30.85,30.39,30.58,2633600,0.0,1.0
2014-06-10,30.42,30.5,30.21,30.33,1538700,30.42,30.5,30.21,30.33,1538700,0.0,1.0
2014-06-11,30.26,30.38,30.01,30.36,1289900,30.26,30.38,30.01,30.36,1289900,0.0,1.0
2014-06-12,29.98,30.28,29.84,30.22,1395600,29.98,30.28,29.84,30.22,1395600,0.0,1.0
2014-06-13,30.54,30.64,29.99,30.06,1707700,30.54,30.64,29.99,30.06,1707700,0.0,1.0
2014-06-16,30.46,30.51,30.24,30.51,1604400,30.46,30.51,30.24,30.51,1604400,0.0,1.0
2014-06-17,30.49,30.56,30.22,30.35,1437300,30.49,30.56,30.22,30.35,1437300,0.0,1.0
2014-06-18,30.48,30.56,30.09,30.47,1440800,30.48,30.56,30.09,30.47,1440800,0.0,1.0
2014-06-19,30.61,30.68,30.37,30.6,1093500,30.61,30.68,30.37,30.6,1093500,0.0,1.0
2014-06-20,31.04,31.06,30.49,30.65,2439000,31.04,31.06,30.49,30.65,2439000,0.0,1.0
2014-06-23,31.47,31.52,31.01,31.09,2395500,31.47,31.52,31.01,31.09,2395500,0.0,1.0
2014-06-24,31.49,31.73,31.35,31.5,3234000,31.49,31.73,31.35,31.5,3234000,0.0,1.0
2014-06-25,31.8,31.82,31.32,31.35,1911400,31.8,31.82,31.32,31.35,1911400,0.0,1.0
2014-06-26,31.81,31.82,31.5,31.69,1785300,31.81,31.82,31.5,31.69,1785300,0.0,1.0
2014-06-27,31.99,32.03,31.7,31.7,4468000,31.99,32.03,31.7,31.7,4468000,0.0,1.0
2014-06-30,32.04,32.06,31.61,31.91,2701500,32.04,32.06,31.61,31.91,2701500,0.0,1.0
2014-07-01,32.05,32.39,31.81,32.04,2410500,32.05,32.39,31.81,32.04,2410500,0.0,1.0
2014-07-02,32.31,32.31,31.95,31.95,1448100,32.31,32.31,31.95,31.95,1448100,0.0,1.0
2014-07-03,32.33,32.38,32.07,32.38,923500,32.33,32.38,32.07,32.38,923500,0.0,1.0
2014-07-07,31.93,32.29,31.92,32.19,2057200,31.93,32.29,31.92,32.19,2057200,0.0,1.0
2014-07-08,31.98,32.03,31.67,31.93,1334300,31.98,32.03,31.67,31.93,1334300,0.0,1.0
2014-07-09,32.51,32.58,31.92,31.98,2470800,32.51,32.58,31.92,31.98,2470800,0.0,1.0
2014-07-10,32.63,32.74,32.2,32.22,1221000,32.63,32.74,32.2,32.22,1221000,0.0,1.0
2014-07-11,32.55,32.7,32.45,32.57,1461600,32.55,32.7,32.45,32.57,1461600,0.0,1.0
2014-07-14,32.91,32.92,32.55,32.72,2197900,32.91,32.92,32.55,32.72,2197900,0.0,1.0
2014-07-15,32.82,33.06,32.56,32.98,1830700,32.82,33.06,32.56,32.98,1830700,0.0,1.0
2014-07-16,32.9,33.06,32.71,32.9,1592100,32.9,33.06,32.71,32.9,1592100,0.0,1.0
2014-07-17,32.74,33.24,32.68,32.97,1856900,32.74,33.24,32.68,32.97,1856900,0.0,1.0
2014-07-18,33.1,33.14,32.8,32.82,1700700,33.1,33.14,32.8,32.82,1700700,0.0,1.0
2014-07-21,33.05,33.14,32.87,33.03,1387200,33.05,33.14,32.87,33.03,1387200,0.0,1.0
2014-07-22,33.49,33.5,33.13,33.21,3463700,33.49,33.5,33.13,33.21,3463700,0.0,1.0
2014-07-23,33.41,33.54,33.16,33.46,1613400,33.41,33.54,33.16,33.46,1613400,0.0,1.0
2014-07-24,33.62,33.77,33.34,33.4,2304100,33.62,33.77,33.34,33.4,2304100,0.0,1.0
2014-07-25,33.52,33.7,33.35,33.57,1208700,33.52,33.7,33.35,33.57,1208700,0.0,1.0
2014-07-28,32.98,33.72,32.87,33.6,2499100,32.98,33.72,32.87,33.6,2499100,0.0,1.0
2014-07-29,32.51,33.24,32.36,33.1,3323900,32.51,33.24,32.36,33.1,3323900,0.0,1.0
2014-07-30,31.65,32.72,31.44,32.54,3797700,31.65,32.72,31.44,32.54,3797700,0.0,1.0
2014-07-31,30.84,31.98,30.6,31.51,3045000,30.84,31.98,30.6,31.51,3045000,0.0,1.0
2014-08-01,30.95,31.23,30.66,30.66,4065400,30.95,31.23,30.66,30.66,4065400,0.0,1.0
2014-08-04,31.0,31.16,30.86,31.13,2615000,31.0,31.16,30.86,31.13,2615000,0.0,1.0
2014-08-05,30.59,31.01,30.44,30.98,2406200,30.59,31.01,30.44,30.98,2406200,0.0,1.0
2014-08-06,30.21,30.62,30.2,30.39,2015100,30.21,30.62,30.2,30.39,2015100,0.0,1.0
2014-08-07,30.48,30.72,30.26,30.44,2590800,30.48,30.72,30.26,30.44,2590800,0.0,1.0
2014-08-08,30.5,30.6,30.4,30.51,2678100,30.5,30.6,30.4,30.51,2678100,0.0,1.0
2014-08-11,30.86,30.93,30.56,30.6,1441400,30.86,30.93,30.56,30.6,1441400,0.0,1.0
2014-08-12,30.68,30.85,30.62,30.69,1871100,30.68,30.85,30.62,30.69,1871100,0.0,1.0
2014-08-13,31.08,31.17,30.8,30.83,1546700,31.08,31.17,30.8,30.83,1546700,0.0,1.0
2014-08-14,30.93,31.1,30.81,31.08,1223000,30.93,31.1,30.81,31.08,1223000,0.0,1.0
2014-08-15,30.88,31.11,30.68,30.99,1250100,30.88,31.11,30.68,30.99,1250100,0.0,1.0
2014-08-18,31.43,31.43,30.94,31.02,2028900,31.43,31.43,30.94,31.02,2028900,0.0,1.0
2014-08-19,31.75,31.86,31.45,31.48,1982500,31.75,31.86,31.45,31.48,1982500,0.0,1.0
2014-08-20,31.9,32.05,31.73,31.75,1747800,31.9,32.05,31.73,31.75,1747800,0.0,1.0
2014-08-21,31.78,32.02,31.71,31.86,1572300,31.78,32.02,31.71,31.86,1572300,0.0,1.0
2014-08-22,31.51,31.72,31.38,31.72,1311500,31.51,31.72,31.38,31.72,1311500,0.0,1.0
2014-08-25,31.5,31.78,31.28,31.78,1402800,31.5,31.78,31.28,31.78,1402800,0.0,1.0
2014-08-26,31.55,31.62,31.43,31.49,1299400,31.55,31.62,31.43,31.49,1299400,0.0,1.0
2014-08-27,31.68,31.71,31.45,31.67,1141700,31.68,31.71,31.45,31.67,1141700,0.0,1.0
2014-08-28,31.41,31.6,31.37,31.53,1100600,31.41,31.6,31.37,31.53,1100600,0.0,1.0
2014-08-29,31.78,31.78,31.4,31.44,1315000,31.78,31.78,31.4,31.44,1315000,0.0,1.0
2014-09-02,31.78,31.95,31.62,31.84,1304200,31.78,31.95,31.62,31.84,1304200,0.0,1.0
2014-09-03,31.47,32.05,31.43,31.9,2685700,31.47,32.05,31.43,31.9,2685700,0.0,1.0
2014-09-04,31.11,31.56,30.95,31.43,1483400,31.11,31.56,30.95,31.43,1483400,0.0,1.0
2014-09-05,31.33,31.34,31.0,31.11,1574200,31.33,31.34,31.0,31.11,1574200,0.0,1.0
2014-09-08,31.14,31.6,31.06,31.25,1238000,31.14,31.6,31.06,31.25,1238000,0.0,1.0
2014-09-09,30.82,31.03,30.66,30.99,1465800,30.82,31.03,30.66,30.99,1465800,0.0,1.0
2014-09-10,30.53,30.72,30.16,30.67,2191900,30.53,30.72,30.16,30.67,2191900,0.0,1.0
2014-09-11,30.63,30.66,30.38,30.47,2558400,30.63,30.66,30.38,30.47,2558400,0.0,1.0
2014-09-12,30.04,30.53,29.82,30.49,2745200,30.04,30.53,29.82,30.49,2745200,0.0,1.0
2014-09-15,30.06,30.19,29.85,30.0,2229900,30.06,30.19,29.85,30.0,2229900,0.0,1.0
2014-09-16,30.32,30.34,29.85,30.03,2412900,30.32,30.34,29.85,30.03,2412900,0.0,1.0
2014-09-17,30.17,30.58,30.07,30.34,2207000,30.17,30.58,30.07,30.34,2207000,0.0,1.0
2014-09-18,30.27,30.5,30.17,30.19,1507100,30.27,30.5,30.17,30.19,1507100,0.0,1.0
2014-09-19,30.37,30.55,30.25,30.4,2154700,30.37,30.55,30.25,30.4,2154700,0.0,1.0
2014-09-22,30.17,30.34,30.01,30.25,1862000,30.17,30.34,30.01,30.25,1862000,0.0,1.0
2014-09-23,29.95,30.29,29.9,30.06,1635600,29.95,30.29,29.9,30.06,1635600,0.0,1.0
2014-09-24,29.82,30.08,29.72,29.89,1526300,29.82,30.08,29.72,29.89,1526300,0.0,1.0
2014-09-25,29.72,29.88,29.63,29.71,1907200,29.72,29.88,29.63,29.71,1907200,0.0,1.0
2014-09-26,29.98,30.02,29.6,29.79,1089200,29.98,30.02,29.6,29.79,1089200,0.0,1.0
2014-09-29,30.01,30.06,29.51,29.7,1281100,30.01,30.06,29.51,29.7,1281100,0.0,1.0
2014-09-30,29.74,30.0,29.64,30.0,1930700,29.74,30.0,29.64,30.0,1930700,0.0,1.0
2014-10-01,29.18,29.71,29.13,29.65,1598700,29.18,29.71,29.13,29.65,1598700,0.0,1.0
2014-10-02,29.02,29.39,28.74,29.11,1705300,29.02,29.39,28.74,29.11,1705300,0.0,1.0
2014-10-03,29.58,29.77,29.14,29.17,1429700,29.58,29.77,29.14,29.17,1429700,0.0,1.0
2014-10-06,29.46,29.89,29.44,29.69,1191400,29.46,29.89,29.44,29.69,1191400,0.0,1.0
2014-10-07,28.83,29.51,28.81,29.36,1750200,28.83,29.51,28.81,29.36,1750200,0.0,1.0
2014-10-08,29.5,29.5,28.67,28.88,2175200,29.5,29.5,28.67,28.88,2175200,0.0,1.0
2014-10-09,29.1,29.62,29.07,29.46,2047900,29.1,29.62,29.07,29.46,2047900,0.0,1.0
2014-10-10,28.43,29.31,28.42,29.11,1916500,28.43,29.31,28.42,29.11,1916500,0.0,1.0
2014-10-13,27.74,28.68,27.73,28.51,2241600,27.74,28.68,27.73,28.51,2241600,0.0,1.0
2014-10-14,28.73,29.09,27.74,27.97,3209000,28.73,29.09,27.74,27.97,3209000,0.0,1.0
2014-10-15,28.38,28.62,27.49,28.46,2520900,28.38,28.62,27.49,28.46,2520900,0.0,1.0
2014-10-16,28.61,28.85,27.84,27.99,1929800,28.61,28.85,27.84,27.99,1929800,0.0,1.0
2014-10-17,28.98,29.18,28.77,28.86,1068900,28.98,29.18,28.77,28.86,1068900,0.0,1.0
2014-10-20,29.49,29.5,28.91,28.95,1278500,29.49,29.5,28.91,28.95,1278500,0.0,1.0
2014-10-21,29.99,30.04,29.63,29.67,1561100,29.99,30.04,29.63,29.67,1561100,0.0,1.0
2014-10-22,30.14,30.6,29.94,29.98,1911400,30.14,30.6,29.94,29.98,1911400,0.0,1.0
2014-10-23,30.48,30.76,30.22,30.33,1595100,30.48,30.76,30.22,30.33,1595100,0.0,1.0
2014-10-24,30.57,30.69,30.29,30.55,877400,30.57,30.69,30.29,30.55,877400,0.0,1.0
2014-10-27,30.61,30.64,30.34,30.51,1102300,30.61,30.64,30.34,30.51,1102300,0.0,1.0
2014-10-28,31.06,31.06,30.6,30.75,1375700,31.06,31.06,30.6,30.75,1375700,0.0,1.0
2014-10-29,30.75,31.32,30.55,31.32,1809100,30.75,31.32,30.55,31.32,1809100,0.0,1.0
2014-10-30,31.47,32.08,31.4,31.69,4068600,31.47,32.08,31.4,31.69,4068600,0.0,1.0
2014-10-31,32.0,32.0,31.55,31.8,1874200,32.0,32.0,31.55,31.8,1874200,0.0,1.0
2014-11-03,32.31,32.45,31.98,32.0,1918400,32.31,32.45,31.98,32.0,1918400,0.0,1.0
2014-11-04,32.17,32.4,31.93,32.23,1282000,32.17,32.4,31.93,32.23,1282000,0.0,1.0
2014-11-05,32.08,32.29,31.93,32.29,1926400,32.08,32.29,31.93,32.29,1926400,0.0,1.0
2014-11-06,31.8,32.25,31.78,32.13,1470900,31.8,32.25,31.78,32.13,1470900,0.0,1.0
2014-11-07,31.88,31.95,31.65,31.74,1636700,31.88,31.95,31.65,31.74,1636700,0.0,1.0
2014-11-10,31.81,32.01,31.76,31.88,1433500,31.81,32.01,31.76,31.88,1433500,0.0,1.0
2014-11-11,32.64,32.65,31.89,31.91,1839900,32.64,32.65,31.89,31.91,1839900,0.0,1.0
2014-11-12,32.71,32.77,32.46,32.6,1585500,32.71,32.77,32.46,32.6,1585500,0.0,1.0
2014-11-13,32.69,32.99,32.55,32.8,826700,32.69,32.99,32.55,32.8,826700,0.0,1.0
2014-11-14,32.4,32.74,32.32,32.68,879200,32.4,32.74,32.32,32.68,879200,0.0,1.0
2014-11-17,32.52,32.57,32.3,32.32,1106900,32.52,32.57,32.3,32.32,1106900,0.0,1.0
2014-11-18,33.14,33.22,32.45,32.5,1439100,33.14,33.22,32.45,32.5,1439100,0.0,1.0
2014-11-19,32.92,33.2,32.83,33.2,845800,32.92,33.2,32.83,33.2,845800,0.0,1.0
2014-11-20,32.95,33.05,32.71,32.74,1091300,32.95,33.05,32.71,32.74,1091300,0.0,1.0
2014-11-21,33.49,33.53,33.21,33.3,1167100,33.49,33.53,33.21,33.3,1167100,0.0,1.0
2014-11-24,33.8,33.86,33.52,33.55,978300,33.8,33.86,33.52,33.55,978300,0.0,1.0
2014-11-25,33.51,33.84,33.34,33.82,1338600,33.51,33.84,33.34,33.82,1338600,0.0,1.0
2014-11-26,33.54,33.58,33.29,33.46,1010600,33.54,33.58,33.29,33.46,1010600,0.0,1.0
2014-11-28,33.74,33.99,33.51,33.6,807000,33.74,33.99,33.51,33.6,807000,0.0,1.0
2014-12-01,33.31,33.71,33.29,33.66,1522600,33.31,33.71,33.29,33.66,1522600,0.0,1.0
2014-12-02,33.34,33.47,32.76,33.16,1398100,33.34,33.47,32.76,33.16,1398100,0.0,1.0
2014-12-03,32.96,33.4,31.95,33.29,4612200,32.96,33.4,31.95,33.29,4612200,0.0,1.0
2014-12-04,32.95,33.1,32.47,33.0,3567000,32.95,33.1,32.47,33.0,3567000,0.0,1.0
2014-12-05,32.91,33.09,32.7,32.93,2886300,32.91,33.09,32.7,32.93,2886300,0.0,1.0
2014-12-08,33.09,33.18,32.73,32.97,2901000,33.09,33.18,32.73,32.97,2901000,0.0,1.0
2014-12-09,33.56,33.67,32.8,32.82,2117500,33.56,33.67,32.8,32.82,2117500,0.0,1.0
2014-12-10,33.28,33.64,33.17,33.55,1790800,33.28,33.64,33.17,33.55,1790800,0.0,1.0
2014-12-11,33.28,33.71,33.23,33.42,1226300,33.28,33.71,33.23,33.42,1226300,0.0,1.0
2014-12-12,32.79,33.37,32.79,33.11,1250400,32.79,33.37,32.79,33.11,1250400,0.0,1.0
2014-12-15,33.06,33.2,32.63,32.95,2022600,33.06,33.2,32.63,32.95,2022600,0.0,1.0
2014-12-16,32.17,32.98,32.16,32.89,1833600,32.17,32.98,32.16,32.89,1833600,0.0,1.0
2014-12-17,33.12,33.19,32.09,32.22,1732100,33.12,33.19,32.09,32.22,1732100,0.0,1.0
2014-12-18,34.35,34.36,33.51,33.55,2345000,34.35,34.36,33.51,33.55,2345000,0.0,1.0
2014-12-19,35.01,35.06,34.37,34.59,3664600,35.01,35.06,34.37,34.59,3664600,0.0,1.0
2014-12-22,35.04,35.35,34.76,35.01,1625600,35.04,35.35,34.76,35.01,1625600,0.0,1.0
2014-12-23,34.99,35.2,34.93,35.11,1512400,34.99,35.2,34.93,35.11,1512400,0.0,1.0
2014-12-24,34.93,35.0,34.89,34.99,575700,34.93,35.0,34.89,34.99,575700,0.0,1.0
2014-12-26,34.97,35.19,34.91,34.96,921500,34.97,35.19,34.91,34.96,921500,0.0,1.0
2014-12-29,35.06,35.37,34.89,34.97,1737600,35.06,35.37,34.89,34.97,1737600,0.0,1.0
2014-12-30,34.93,35.08,34.79,34.9,675900,34.93,35.08,34.79,34.9,675900,0.0,1.0
2014-12-31,34.25,35.12,34.21,34.98,1157300,34.25,35.12,34.21,34.98,1157300,0.0,1.0
2015-01-02,34.67,34.73,34.27,34.51,1406500,34.67,34.73,34.27,34.51,1406500,0.0,1.0
2015-01-05,33.92,34.46,33.85,34.31,1349300,33.92,34.46,33.85,34.31,1349300,0.0,1.0
2015-01-06,33.66,34.16,33.39,34.04,1516100,33.66,34.16,33.39,34.04,1516100,0.0,1.0
2015-01-07,34.01,34.07,33.66,33.89,1250500,34.01,34.07,33.66,33.89,1250500,0.0,1.0
2015-01-08,34.75,34.75,34.04,34.24,1810000,34.75,34.75,34.04,34.24,1810000,0.0,1.0
2015-01-09,34.65,34.87,34.5,34.86,971000,34.65,34.87,34.5,34.86,971000,0.0,1.0
2015-01-12,34.5,34.8,34.29,34.79,970500,34.5,34.8,34.29,34.79,970500,0.0,1.0
2015-01-13,34.09,34.83,33.83,34.71,1223500,34.09,34.83,33.83,34.71,1223500,0.0,1.0
2015-01-14,33.76,34.01,33.35,33.7,1866000,33.76,34.01,33.35,33.7,1866000,0.0,1.0
2015-01-15,33.24,34.04,33.2,33.87,1497100,33.24,34.04,33.2,33.87,1497100,0.0,1.0
2015-01-16,33.09,33.38,32.78,33.13,3984000,33.09,33.38,32.78,33.13,3984000,0.0,1.0
2015-01-20,32.95,33.3,32.81,33.15,2048200,32.95,33.3,32.81,33.15,2048200,0.0,1.0
2015-01-21,32.64,33.0,32.55,32.87,3391800,32.64,33.0,32.55,32.87,3391800,0.0,1.0
2015-01-22,33.11,33.19,32.56,32.95,6393300,33.11,33.19,32.56,32.95,6393300,0.0,1.0
2015-01-23,32.95,33.38,32.94,33.11,2488500,32.95,33.38,32.94,33.11,2488500,0.0,1.0
2015-01-26,33.27,33.52,32.7,32.93,2046700,33.27,33.52,32.7,32.93,2046700,0.0,1.0
2015-01-27,33.23,33.44,32.98,32.99,2331500,33.23,33.44,32.98,32.99,2331500,0.0,1.0
2015-01-28,32.72,33.57,32.7,33.49,2103400,32.72,33.57,32.7,33.49,2103400,0.0,1.0
2015-01-29,32.99,33.04,32.6,32.74,2218500,32.99,33.04,32.6,32.74,2218500,0.0,1.0
2015-01-30,32.34,32.86,32.29,32.77,1856300,32.34,32.86,32.29,32.77,1856300,0.0,1.0
2015-02-02,32.57,32.61,31.75,32.49,2998600,32.57,32.61,31.75,32.49,2998600,0.0,1.0
2015-02-03,33.68,33.71,32.76,32.83,4079900,33.68,33.71,32.76,32.83,4079900,0.0,1.0
2015-02-04,33.74,33.85,33.26,33.52,2640700,33.74,33.85,33.26,33.52,2640700,0.0,1.0
2015-02-05,34.78,34.92,33.96,33.96,2855600,34.78,34.92,33.96,33.96,2855600,0.0,1.0
2015-02-06,33.92,34.89,33.78,34.89,2299600,33.92,34.89,33.78,34.89,2299600,0.0,1.0
2015-02-09,34.03,34.08,33.68,33.7,1836800,34.03,34.08,33.68,33.7,1836800,0.0,1.0
2015-02-10,34.6,34.65,34.01,34.3,1426000,34.6,34.65,34.01,34.3,1426000,0.0,1.0
2015-02-11,34.72,34.81,34.25,34.61,1607800,34.72,34.81,34.25,34.61,1607800,0.0,1.0
2015-02-12,35.13,35.13,34.6,34.72,1018200,35.13,35.13,34.6,34.72,1018200,0.0,1.0
2015-02-13,34.96,35.03,34.74,35.0,1069100,34.96,35.03,34.74,35.0,1069100,0.0,1.0
2015-02-17,34.77,35.08,34.69,35.03,1323700,34.77,35.08,34.69,35.03,1323700,0.0,1.0
2015-02-18,35.0,35.01,34.52,34.66,1710100,35.0,35.01,34.52,34.66,1710100,0.0,1.0
2015-02-19,34.56,34.85,34.54,34.77,919300,34.56,34.85,34.54,34.77,919300,0.0,1.0
2015-02-20,34.76,34.84,34.28,34.46,1397400,34.76,34.84,34.28,34.46,1397400,0.0,1.0
2015-02-23,34.89,34.91,34.65,34.81,987400,34.89,34.91,34.65,34.81,987400,0.0,1.0
2015-02-24,34.67,34.86,34.41,34.86,987500,34.67,34.86,34.41,34.86,987500,0.0,1.0
2015-02-25,34.78,34.99,34.61,34.67,1217900,34.78,34.99,34.61,34.67,1217900,0.0,1.0
2015-02-26,34.46,34.74,34.33,34.69,699200,34.46,34.74,34.33,34.69,699200,0.0,1.0
2015-02-27,34.26,34.53,34.25,34.39,801200,34.26,34.53,34.25,34.39,801200,0.0,1.0
2015-03-02,34.81,34.84,34.26,34.26,1450100,34.81,34.84,34.26,34.26,1450100,0.0,1.0
2015-03-03,34.48,34.66,34.27,34.64,1319700,34.48,34.66,34.27,34.64,1319700,0.0,1.0
2015-03-04,34.21,34.54,34.19,34.43,1264400,34.21,34.54,34.19,34.43,1264400,0.0,1.0
2015-03-05,34.53,34.69,34.06,34.32,2647400,34.53,34.69,34.06,34.32,2647400,0.0,1.0
2015-03-06,34.66,34.8,34.32,34.4,3895400,34.66,34.8,34.32,34.4,3895400,0.0,1.0
2015-03-09,34.87,34.97,34.65,34.7,1333500,34.87,34.97,34.65,34.7,1333500,0.0,1.0
2015-03-10,34.12,34.88,34.11,34.65,1533600,34.12,34.88,34.11,34.65,1533600,0.0,1.0
2015-03-11,34.14,34.37,33.97,34.16,1018700,34.14,34.37,33.97,34.16,1018700,0.0,1.0
2015-03-12,34.99,35.01,34.34,34.35,1177500,34.99,35.01,34.34,34.35,1177500,0.0,1.0
2015-03-13,34.54,35.2,34.42,34.94,1796500,34.54,35.2,34.42,34.94,1796500,0.0,1.0
2015-03-16,35.01,35.04,34.71,34.74,1689800,35.01,35.04,34.71,34.74,1689800,0.0,1.0
2015-03-17,34.93,35.02,34.66,34.85,1226200,34.93,35.02,34.66,34.85,1226200,0.0,1.0
2015-03-18,35.81,36.08,34.7,34.86,1771200,35.81,36.08,34.7,34.86,1771200,0.0,1.0
2015-03-19,35.74,35.91,35.54,35.74,1225100,35.74,35.91,35.54,35.74,1225100,0.0,1.0
2015-03-20,36.79,36.85,35.85,35.85,3055500,36.79,36.85,35.85,35.85,3055500,0.0,1.0
2015-03-23,36.58,36.87,36.58,36.77,1770700,36.58,36.87,36.58,36.77,1770700,0.0,1.0
2015-03-24,36.06,36.49,36.04,36.44,908200,36.06,36.49,36.04,36.44,908200,0.0,1.0
2015-03-25,35.49,36.19,35.48,36.12,1161000,35.49,36.19,35.48,36.12,1161000,0.0,1.0
2015-03-26,35.65,35.82,35.3,35.37,1141400,35.65,35.82,35.3,35.37,1141400,0.0,1.0
2015-03-27,35.93,35.97,35.54,35.68,1107200,35.93,35.97,35.54,35.68,1107200,0.0,1.0
2015-03-30,36.41,36.51,36.06,36.16,977500,36.41,36.51,36.06,36.16,977500,0.0,1.0
2015-03-31,38.71,38.99,36.71,36.89,5689100,38.71,38.99,36.71,36.89,5689100,0.0,1.0
2015-04-01,38.83,39.0,38.37,38.81,2367700,38.83,39.0,38.37,38.81,2367700,0.0,1.0
2015-04-02,38.89,39.34,38.69,38.79,2410000,38.89,39.34,38.69,38.79,2410000,0.0,1.0
2015-04-06,38.92,39.03,38.73,38.8,1293300,38.92,39.03,38.73,38.8,1293300,0.0,1.0
2015-04-07,38.35,38.89,38.34,38.83,1258700,38.35,38.89,38.34,38.83,1258700,0.0,1.0
2015-04-08,38.43,38.66,38.07,38.49,1700900,38.43,38.66,38.07,38.49,1700900,0.0,1.0
2015-04-09,38.65,38.79,38.27,38.34,1149800,38.65,38.79,38.27,38.34,1149800,0.0,1.0
2015-04-10,38.51,39.05,38.39,38.81,790900,38.51,39.05,38.39,38.81,790900,0.0,1.0
2015-04-13,38.58,38.85,38.35,38.49,851000,38.58,38.85,38.35,38.49,851000,0.0,1.0
2015-04-14,38.32,38.84,38.23,38.61,796700,38.32,38.84,38.23,38.61,796700,0.0,1.0
2015-04-15,38.41,38.64,38.31,38.52,970000,38.41,38.64,38.31,38.52,970000,0.0,1.0
2015-04-16,38.88,38.95,38.09,38.13,1391100,38.88,38.95,38.09,38.13,1391100,0.0,1.0
2015-04-17,38.42,38.71,38.1,38.59,1269000,38.42,38.71,38.1,38.59,1269000,0.0,1.0
2015-04-20,38.54,38.67,38.37,38.58,912600,38.54,38.67,38.37,38.58,912600,0.0,1.0
2015-04-21,38.33,38.67,38.28,38.65,896400,38.33,38.67,38.28,38.65,896400,0.0,1.0
2015-04-22,38.33,38.55,38.1,38.39,1422000,38.33,38.55,38.1,38.39,1422000,0.0,1.0
2015-04-23,38.23,38.32,37.93,38.17,1520300,38.23,38.32,37.93,38.17,1520300,0.0,1.0
2015-04-24,38.49,38.71,38.27,38.33,1165900,38.49,38.71,38.27,38.33,1165900,0.0,1.0
2015-04-27,38.36,38.94,38.3,38.62,1366500,38.36,38.94,38.3,38.62,1366500,0.0,1.0
2015-04-28,38.66,38.75,38.24,38.42,1483800,38.66,38.75,38.24,38.42,1483800,0.0,1.0
2015-04-29,38.59,39.77,37.95,39.0,2325200,38.59,39.77,37.95,39.0,2325200,0.0,1.0
2015-04-30,38.34,38.85,38.08,38.55,2097400,38.34,38.85,38.08,38.55,2097400,0.0,1.0
2015-05-01,38.51,38.73,38.28,38.64,968900,38.51,38.73,38.28,38.64,968900,0.0,1.0
2015-05-04,38.58,38.79,38.22,38.58,1018000,38.58,38.79,38.22,38.58,1018000,0.0,1.0
2015-05-05,37.28,38.34,37.26,38.31,1796700,37.28,38.34,37.26,38.31,1796700,0.0,1.0
2015-05-06,36.87,37.48,36.52,37.29,1645600,36.87,37.48,36.52,37.29,1645600,0.0,1.0
2015-05-07,37.01,37.2,36.71,36.92,2021400,37.01,37.2,36.71,36.92,2021400,0.0,1.0
2015-05-08,37.55,37.9,37.46,37.58,1763400,37.55,37.9,37.46,37.58,1763400,0.0,1.0
2015-05-11,38.33,38.53,37.37,37.43,3682300,38.33,38.53,37.37,37.43,3682300,0.0,1.0
2015-05-12,37.57,38.04,37.36,38.04,1647400,37.57,38.04,37.36,38.04,1647400,0.0,1.0
2015-05-13,37.6,37.88,37.27,37.57,1893400,37.6,37.88,37.27,37.57,1893400,0.0,1.0
2015-05-14,38.52,38.55,37.67,37.93,2622700,38.52,38.55,37.67,37.93,2622700,0.0,1.0
2015-05-15,38.57,38.72,38.37,38.67,1265500,38.57,38.72,38.37,38.67,1265500,0.0,1.0
2015-05-18,38.72,38.81,38.35,38.43,1241000,38.72,38.81,38.35,38.43,1241000,0.0,1.0
2015-05-19,38.69,38.87,38.53,38.74,1316100,38.69,38.87,38.53,38.74,1316100,0.0,1.0
2015-05-20,38.68,39.0,38.51,38.8,1097100,38.68,39.0,38.51,38.8,1097100,0.0,1.0
2015-05-21,38.25,38.76,37.99,38.64,1633700,38.25,38.76,37.99,38.64,1633700,0.0,1.0
2015-05-22,38.29,38.44,37.96,38.21,1137200,38.29,38.44,37.96,38.21,1137200,0.0,1.0
2015-05-26,38.36,38.45,37.93,38.23,1629100,38.36,38.45,37.93,38.23,1629100,0.0,1.0
2015-05-27,38.61,38.66,38.22,38.51,1904500,38.61,38.66,38.22,38.51,1904500,0.0,1.0
2015-05-28,38.32,38.62,38.16,38.49,1108300,38.32,38.62,38.16,38.49,1108300,0.0,1.0
2015-05-29,38.24,38.37,37.85,38.37,2458600,38.24,38.37,37.85,38.37,2458600,0.0,1.0
2015-06-01,38.48,38.64,38.08,38.36,1921100,38.48,38.64,38.08,38.36,1921100,0.0,1.0
2015-06-02,38.44,38.71,37.88,38.23,1404400,38.44,38.71,37.88,38.23,1404400,0.0,1.0
2015-06-03,38.15,38.5,37.99,38.41,969200,38.15,38.5,37.99,38.41,969200,0.0,1.0
2015-06-04,37.91,38.05,37.76,38.0,1803800,37.91,38.05,37.76,38.0,1803800,0.0,1.0
2015-06-05,37.42,37.86,37.39,37.65,1498500,37.42,37.86,37.39,37.65,1498500,0.0,1.0
2015-06-08,36.85,37.54,36.83,37.53,1394500,36.85,37.54,36.83,37.53,1394500,0.0,1.0
2015-06-09,36.6,37.08,36.47,36.9,1472800,36.6,37.08,36.47,36.9,1472800,0.0,1.0
2015-06-10,37.1,37.29,36.68,36.68,1724700,37.1,37.29,36.68,36.68,1724700,0.0,1.0
2015-06-11,37.32,37.5,37.12,37.3,1169600,37.32,37.5,37.12,37.3,1169600,0.0,1.0
2015-06-12,37.29,37.41,37.1,37.18,846200,37.29,37.41,37.1,37.18,846200,0.0,1.0
2015-06-15,36.57,37.1,36.54,37.05,1602600,36.57,37.1,36.54,37.05,1602600,0.0,1.0
2015-06-16,36.53,36.82,36.36,36.52,1405500,36.53,36.82,36.36,36.52,1405500,0.0,1.0
2015-06-17,36.7,36.77,36.28,36.57,1172800,36.7,36.77,36.28,36.57,1172800,0.0,1.0
2015-06-18,37.72,37.89,36.8,36.8,2511500,37.72,37.89,36.8,36.8,2511500,0.0,1.0
2015-06-19,37.12,37.54,36.95,37.19,1615400,37.12,37.54,36.95,37.19,1615400,0.0,1.0
2015-06-22,37.11,37.37,37.08,37.37,1028800,37.11,37.37,37.08,37.37,1028800,0.0,1.0
2015-06-23,37.39,37.5,37.07,37.38,1259400,37.39,37.5,37.07,37.38,1259400,0.0,1.0
2015-06-24,37.29,37.71,37.09,37.37,1553800,37.29,37.71,37.09,37.37,1553800,0.0,1.0
2015-06-25,37.21,37.34,37.04,37.33,1251200,37.21,37.34,37.04,37.33,1251200,0.0,1.0
2015-06-26,37.49,37.52,36.88,37.2,3300200,37.49,37.52,36.88,37.2,3300200,0.0,1.0
2015-06-29,36.51,37.5,36.45,37.23,1856800,36.51,37.5,36.45,37.23,1856800,0.0,1.0
2015-06-30,37.0,37.34,36.64,36.79,1897200,37.0,37.34,36.64,36.79,1897200,0.0,1.0
2015-07-01,37.52,37.54,36.99,37.37,1538800,37.52,37.54,36.99,37.37,1538800,0.0,1.0
2015-07-02,37.68,37.9,37.37,37.68,1728600,37.68,37.9,37.37,37.68,1728600,0.0,1.0
2015-07-06,37.43,37.75,37.2,37.35,1327800,37.43,37.75,37.2,37.35,1327800,0.0,1.0
2015-07-07,38.05,38.09,37.14,37.57,1824000,38.05,38.09,37.14,37.57,1824000,0.0,1.0
2015-07-08,37.31,37.94,37.22,37.75,1586600,37.31,37.94,37.22,37.75,1586600,0.0,1.0
2015-07-09,37.2,37.82,37.14,37.75,1114800,37.2,37.82,37.14,37.75,1114800,0.0,1.0
2015-07-10,37.6,37.74,37.35,37.73,1121400,37.6,37.74,37.35,37.73,1121400,0.0,1.0
2015-07-13,37.8,38.09,37.59,38.02,1252100,37.8,38.09,37.59,38.02,1252100,0.0,1.0
2015-07-14,38.02,38.18,37.69,37.86,639000,38.02,38.18,37.69,37.86,639000,0.0,1.0
2015-07-15,38.04,38.06,37.66,37.99,1212600,38.04,38.06,37.66,37.99,1212600,0.0,1.0
2015-07-16,38.37,38.42,38.17,38.32,952200,38.37,38.42,38.17,38.32,952200,0.0,1.0
2015-07-17,37.52,38.45,37.48,38.36,1500500,37.52,38.45,37.48,38.36,1500500,0.0,1.0
2015-07-20,38.02,38.03,37.44,37.53,1044600,38.02,38.03,37.44,37.53,1044600,0.0,1.0
2015-07-21,38.34,38.39,37.82,37.99,1333600,38.34,38.39,37.82,37.99,1333600,0.0,1.0
2015-07-22,38.47,38.69,38.19,38.28,2255500,38.47,38.69,38.19,38.28,2255500,0.0,1.0
2015-07-23,38.56,38.76,38.4,38.48,1453600,38.56,38.76,38.4,38.48,1453600,0.0,1.0
2015-07-24,37.69,38.59,37.58,38.48,1982600,37.69,38.59,37.58,38.48,1982600,0.0,1.0
2015-07-27,37.37,37.6,37.2,37.52,1293700,37.37,37.6,37.2,37.52,1293700,0.0,1.0
2015-07-28,37.75,37.88,37.2,37.52,1367200,37.75,37.88,37.2,37.52,1367200,0.0,1.0
2015-07-29,37.18,37.69,36.81,37.69,2262900,37.18,37.69,36.81,37.69,2262900,0.0,1.0
2015-07-30,37.59,37.64,36.97,37.18,1552700,37.59,37.64,36.97,37.18,1552700,0.0,1.0
2015-07-31,37.97,38.26,37.5,37.69,1968500,37.97,38.26,37.5,37.69,1968500,0.0,1.0
2015-08-03,37.75,38.28,37.37,37.94,1804400,37.75,38.28,37.37,37.94,1804400,0.0,1.0
2015-08-04,37.63,37.83,37.5,37.8,935100,37.63,37.83,37.5,37.8,935100,0.0,1.0
2015-08-05,38.0,38.14,37.7,37.91,1073500,38.0,38.14,37.7,37.91,1073500,0.0,1.0
2015-08-06,37.54,38.0,37.04,38.0,1461300,37.54,38.0,37.04,38.0,1461300,0.0,1.0
2015-08-07,37.46,37.52,37.12,37.52,1090000,37.46,37.52,37.12,37.52,1090000,0.0,1.0
2015-08-10,38.3,38.36,37.66,37.83,1319400,38.3,38.36,37.66,37.83,1319400,0.0,1.0
2015-08-11,38.5,38.63,38.01,38.07,2166500,38.5,38.63,38.01,38.07,2166500,0.0,1.0
2015-08-12,37.54,37.98,36.94,37.96,2178500,37.54,37.98,36.94,37.96,2178500,0.0,1.0
2015-08-13,38.02,38.06,37.25,37.47,1597900,38.02,38.06,37.25,37.47,1597900,0.0,1.0
2015-08-14,38.23,38.31,37.69,37.9,1195600,38.23,38.31,37.69,37.9,1195600,0.0,1.0
2015-08-17,37.91,38.29,37.72,38.07,1314500,37.91,38.29,37.72,38.07,1314500,0.0,1.0
2015-08-18,37.59,38.0,37.55,37.88,1515100,37.59,38.0,37.55,37.88,1515100,0.0,1.0
2015-08-19,37.31,37.56,36.9,37.45,1570400,37.31,37.56,36.9,37.45,1570400,0.0,1.0
2015-08-20,36.28,37.09,36.23,36.86,1510200,36.28,37.09,36.23,36.86,1510200,0.0,1.0
2015-08-21,34.92,36.0,34.91,36.0,2431800,34.92,36.0,34.91,36.0,2431800,0.0,1.0
2015-08-24,32.47,33.6,31.28,33.03,4256800,32.47,33.6,31.28,33.03,4256800,0.0,1.0
2015-08-25,31.57,33.35,31.53,33.35,2423300,31.57,33.35,31.53,33.35,2423300,0.0,1.0
2015-08-26,32.15,32.7,31.67,32.52,6027800,32.15,32.7,31.67,32.52,6027800,0.0,1.0
2015-08-27,32.59,33.03,32.09,32.61,4836400,32.59,33.03,32.09,32.61,4836400,0.0,1.0
2015-08-28,32.53,32.74,32.27,32.48,2933000,32.53,32.74,32.27,32.48,2933000,0.0,1.0
2015-08-31,32.02,32.68,31.94,32.43,3284700,32.02,32.68,31.94,32.43,3284700,0.0,1.0
2015-09-01,31.15,31.63,30.85,31.31,3219400,31.15,31.63,30.85,31.31,3219400,0.0,1.0
2015-09-02,32.33,32.33,31.5,31.5,3550300,32.33,32.33,31.5,31.5,3550300,0.0,1.0
2015-09-03,32.78,33.05,31.96,32.43,3795800,32.78,33.05,31.96,32.43,3795800,0.0,1.0
2015-09-04,31.79,32.3,31.53,32.2,2624100,31.79,32.3,31.53,32.2,2624100,0.0,1.0
2015-09-08,32.62,32.84,32.09,32.38,2679100,32.62,32.84,32.09,32.38,2679100,0.0,1.0
2015-09-09,32.3,33.32,32.21,33.0,2374100,32.3,33.32,32.21,33.0,2374100,0.0,1.0
2015-09-10,32.52,32.84,32.07,32.19,2482600,32.52,32.84,32.07,32.19,2482600,0.0,1.0
2015-09-11,32.77,32.89,32.21,32.35,1817600,32.77,32.89,32.21,32.35,1817600,0.0,1.0
2015-09-14,32.29,32.84,32.2,32.84,1903600,32.29,32.84,32.2,32.84,1903600,0.0,1.0
2015-09-15,32.97,33.05,32.16,32.36,3677500,32.97,33.05,32.16,32.36,3677500,0.0,1.0
2015-09-16,33.3,33.51,32.82,32.93,2036700,33.3,33.51,32.82,32.93,2036700,0.0,1.0
2015-09-17,33.37,34.04,33.03,33.16,2257600,33.37,34.04,33.03,33.16,2257600,0.0,1.0
2015-09-18,33.23,33.37,31.54,32.28,4827900,33.23,33.37,31.54,32.28,4827900,0.0,1.0
2015-09-21,33.55,33.86,33.25,33.31,2083400,33.55,33.86,33.25,33.31,2083400,0.0,1.0
2015-09-22,32.91,33.35,32.7,33.17,2119500,32.91,33.35,32.7,33.17,2119500,0.0,1.0
2015-09-23,33.3,33.43,32.85,33.01,1894900,33.3,33.43,32.85,33.01,1894900,0.0,1.0
2015-09-24,32.74,33.28,32.37,32.98,2341100,32.74,33.28,32.37,32.98,2341100,0.0,1.0
2015-09-25,32.56,33.2,32.35,33.15,2360400,32.56,33.2,32.35,33.15,2360400,0.0,1.0
2015-09-28,30.93,32.47,30.89,32.42,2621400,30.93,32.47,30.89,32.42,2621400,0.0,1.0
2015-09-29,31.31,31.62,30.93,30.98,2376200,31.31,31.62,30.93,30.98,2376200,0.0,1.0
2015-09-30,32.0,32.03,31.5,31.74,2458300,32.0,32.03,31.5,31.74,2458300,0.0,1.0
2015-10-01,31.83,32.09,31.22,31.96,2749900,31.83,32.09,31.22,31.96,2749900,0.0,1.0
2015-10-02,31.96,31.97,31.14,31.38,2818400,31.96,31.97,31.14,31.38,2818400,0.0,1.0
2015-10-05,32.44,32.53,32.06,32.16,2305600,32.44,32.53,32.06,32.16,2305600,0.0,1.0
2015-10-06,32.13,32.5,32.08,32.34,1755100,32.13,32.5,32.08,32.34,1755100,0.0,1.0
2015-10-07,32.32,32.52,32.17,32.26,2443900,32.32,32.52,32.17,32.26,2443900,0.0,1.0
2015-10-08,33.16,33.22,32.14,32.27,1365300,33.16,33.22,32.14,32.27,1365300,0.0,1.0
2015-10-09,32.97,33.33,32.91,33.07,1521300,32.97,33.33,32.91,33.07,1521300,0.0,1.0
2015-10-12,33.34,33.35,32.88,32.98,1360600,33.34,33.35,32.88,32.98,1360600,0.0,1.0
2015-10-13,33.39,33.55,32.9,33.09,2386600,33.39,33.55,32.9,33.09,2386600,0.0,1.0
2015-10-14,33.41,33.6,33.21,33.37,2188500,33.41,33.6,33.21,33.37,2188500,0.0,1.0
2015-10-15,33.81,33.85,33.44,33.48,2763200,33.81,33.85,33.44,33.48,2763200,0.0,1.0
2015-10-16,34.38,34.41,33.79,33.83,1856100,34.38,34.41,33.79,33.83,1856100,0.0,1.0
2015-10-19,34.69,34.73,34.1,34.29,1952400,34.69,34.73,34.1,34.29,1952400,0.0,1.0
2015-10-20,34.51,34.87,34.48,34.6,2360400,34.51,34.87,34.48,34.6,2360400,0.0,1.0
2015-10-21,34.27,34.72,34.13,34.71,2071100,34.27,34.72,34.13,34.71,2071100,0.0,1.0
2015-10-22,35.28,35.4,34.35,34.45,2275000,35.28,35.4,34.35,34.45,2275000,0.0,1.0
2015-10-23,34.92,35.58,34.84,35.43,3636400,34.92,35.58,34.84,35.43,3636400,0.0,1.0
2015-10-26,34.5,34.97,34.44,34.87,2827500,34.5,34.97,34.44,34.87,2827500,0.0,1.0
2015-10-27,34.49,34.61,34.29,34.36,2682100,34.49,34.61,34.29,34.36,2682100,0.0,1.0
2015-10-28,37.57,37.92,36.85,37.09,6510000,37.57,37.92,36.85,37.09,6510000,0.0,1.0
2015-10-29,38.36,38.49,37.4,37.57,3221600,38.36,38.49,37.4,37.57,3221600,0.0,1.0
2015-10-30,37.28,38.35,37.27,38.35,3468800,37.28,38.35,37.27,38.35,3468800,0.0,1.0
2015-11-02,37.56,37.72,37.35,37.35,3043700,37.56,37.72,37.35,37.35,3043700,0.0,1.0
2015-11-03,37.13,37.5,37.1,37.47,2124000,37.13,37.5,37.1,37.47,2124000,0.0,1.0
2015-11-04,36.75,37.23,36.72,37.15,2048500,36.75,37.23,36.72,37.15,2048500,0.0,1.0
2015-11-05,36.75,37.06,36.66,36.88,1887600,36.75,37.06,36.66,36.88,1887600,0.0,1.0
2015-11-06,36.16,36.69,35.95,36.52,2781200,36.16,36.69,35.95,36.52,2781200,0.0,1.0
2015-11-09,35.96,36.25,35.61,36.09,2027900,35.96,36.25,35.61,36.09,2027900,0.0,1.0
2015-11-10,35.96,36.18,35.73,36.01,2660400,35.96,36.18,35.73,36.01,2660400,0.0,1.0
2015-11-11,36.02,36.16,35.73,36.0,2905800,36.02,36.16,35.73,36.0,2905800,0.0,1.0
2015-11-12,35.1,35.9,35.09,35.86,2167100,35.1,35.9,35.09,35.86,2167100,0.0,1.0
2015-11-13,34.68,35.2,34.54,35.11,1803500,34.68,35.2,34.54,35.11,1803500,0.0,1.0
2015-11-16,34.99,35.02,34.4,34.62,1834200,34.99,35.02,34.4,34.62,1834200,0.0,1.0
2015-11-17,34.99,35.45,34.89,34.99,1477800,34.99,35.45,34.89,34.99,1477800,0.0,1.0
2015-11-18,36.05,36.1,35.04,35.16,2017800,36.05,36.1,35.04,35.16,2017800,0.0,1.0
2015-11-19,36.32,36.33,35.9,36.04,2494900,36.32,36.33,35.9,36.04,2494900,0.0,1.0
2015-11-20,36.86,37.18,36.4,36.48,2128900,36.86,37.18,36.4,36.48,2128900,0.0,1.0
2015-11-23,36.84,37.07,36.8,36.82,1451500,36.84,37.07,36.8,36.82,1451500,0.0,1.0
2015-11-24,36.86,36.93,36.4,36.59,1211800,36.86,36.93,36.4,36.59,1211800,0.0,1.0
2015-11-25,37.32,37.53,36.76,36.99,1319900,37.32,37.53,36.76,36.99,1319900,0.0,1.0
2015-11-27,37.34,37.38,37.08,37.32,653900,37.34,37.38,37.08,37.32,653900,0.0,1.0
2015-11-30,37.47,37.58,37.25,37.51,1792000,37.47,37.58,37.25,37.51,1792000,0.0,1.0
2015-12-01,37.71,37.76,37.38,37.5,2210900,37.71,37.76,37.38,37.5,2210900,0.0,1.0
2015-12-02,36.88,37.79,36.77,37.62,1522900,36.88,37.79,36.77,37.62,1522900,0.0,1.0
2015-12-03,35.98,37.0,35.87,36.96,2093000,35.98,37.0,35.87,36.96,2093000,0.0,1.0
2015-12-04,36.67,36.73,35.75,36.12,1900800,36.67,36.73,35.75,36.12,1900800,0.0,1.0
2015-12-07,36.38,36.76,36.24,36.59,2056200,36.38,36.76,36.24,36.59,2056200,0.0,1.0
2015-12-08,36.09,36.5,35.79,36.11,2185000,36.09,36.5,35.79,36.11,2185000,0.0,1.0
2015-12-09,35.33,36.34,35.13,35.88,1736000,35.33,36.34,35.13,35.88,1736000,0.0,1.0
2015-12-10,35.18,35.51,35.04,35.4,1706200,35.18,35.51,35.04,35.4,1706200,0.0,1.0
2015-12-11,34.57,35.43,34.44,34.73,2237500,34.57,35.43,34.44,34.73,2237500,0.0,1.0
2015-12-14,34.69,34.75,34.01,34.43,1879400,34.69,34.75,34.01,34.43,1879400,0.0,1.0
2015-12-15,35.57,35.87,35.02,35.19,1917600,35.57,35.87,35.02,35.19,1917600,0.0,1.0
2015-12-16,36.28,36.36,35.58,35.79,1292600,36.28,36.36,35.58,35.79,1292600,0.0,1.0
2015-12-17,35.38,36.45,35.38,36.33,1588000,35.38,36.45,35.38,36.33,1588000,0.0,1.0
2015-12-18,33.95,35.26,33.95,35.04,3659200,33.95,35.26,33.95,35.04,3659200,0.0,1.0
2015-12-21,33.92,34.3,33.5,34.27,1989400,33.92,34.3,33.5,34.27,1989400,0.0,1.0
2015-12-22,34.3,34.44,33.78,34.03,1165100,34.3,34.44,33.78,34.03,1165100,0.0,1.0
2015-12-23,34.87,34.87,34.42,34.57,1609800,34.87,34.87,34.42,34.57,1609800,0.0,1.0
2015-12-24,34.74,34.96,34.66,34.88,501800,34.74,34.96,34.66,34.88,501800,0.0,1.0
2015-12-28,34.73,34.74,34.29,34.49,849600,34.73,34.74,34.29,34.49,849600,0.0,1.0
2015-12-29,35.13,35.17,34.77,34.98,890700,35.13,35.17,34.77,34.98,890700,0.0,1.0
2015-12-30,34.64,35.23,34.64,35.09,809100,34.64,35.23,34.64,35.09,809100,0.0,1.0
2015-12-31,34.58,34.92,34.34,34.59,1018500,34.58,34.92,34.34,34.59,1018500,0.0,1.0
2016-01-04,34.09,34.12,33.34,33.84,2981600,34.09,34.12,33.34,33.84,2981600,0.0,1.0
2016-01-05,34.39,34.46,33.92,34.09,1848300,34.39,34.46,33.92,34.09,1848300,0.0,1.0
2016-01-06,32.91,33.9,32.69,33.79,2759500,32.91,33.9,32.69,33.79,2759500,0.0,1.0
2016-01-07,31.07,32.32,30.99,32.16,3368600,31.07,32.32,30.99,32.16,3368600,0.0,1.0
2016-01-08,30.72,31.57,30.64,31.24,2093500,30.72,31.57,30.64,31.24,2093500,0.0,1.0
2016-01-11,30.09,31.01,29.66,30.98,3320800,30.09,31.01,29.66,30.98,3320800,0.0,1.0
2016-01-12,30.33,30.69,29.84,30.5,2526900,30.33,30.69,29.84,30.5,2526900,0.0,1.0
2016-01-13,29.09,30.57,29.05,30.51,1984100,29.09,30.57,29.05,30.51,1984100,0.0,1.0
2016-01-14,29.47,29.82,28.52,29.31,3094200,29.47,29.82,28.52,29.31,3094200,0.0,1.0
2016-01-15,28.94,29.17,28.52,28.61,4683400,28.94,29.17,28.52,28.61,4683400,0.0,1.0
2016-01-19,28.56,29.4,28.39,29.38,3019600,28.56,29.4,28.39,29.38,3019600,0.0,1.0
2016-01-20,28.01,28.39,26.99,28.06,3526300,28.01,28.39,26.99,28.06,3526300,0.0,1.0
2016-01-21,28.35,28.97,27.73,28.12,2170800,28.35,28.97,27.73,28.12,2170800,0.0,1.0
2016-01-22,28.75,29.1,28.49,28.93,3417800,28.75,29.1,28.49,28.93,3417800,0.0,1.0
2016-01-25,27.3,28.64,27.27,28.54,4038500,27.3,28.64,27.27,28.54,4038500,0.0,1.0
2016-01-26,28.0,28.21,27.41,27.41,5376900,28.0,28.21,27.41,27.41,5376900,0.0,1.0
2016-01-27,27.74,28.23,27.5,27.8,3205000,27.74,28.23,27.5,27.8,3205000,0.0,1.0
2016-01-28,27.1,28.33,27.08,28.03,2940900,27.1,28.33,27.08,28.03,2940900,0.0,1.0
2016-01-29,27.97,28.08,27.36,27.46,4659000,27.97,28.08,27.36,27.46,4659000,0.0,1.0
2016-02-01,27.53,27.87,27.47,27.76,3375500,27.53,27.87,27.47,27.76,3375500,0.0,1.0
2016-02-02,26.29,27.33,26.24,27.26,4518200,26.29,27.33,26.24,27.26,4518200,0.0,1.0
2016-02-03,25.68,28.61,25.41,27.59,8845500,25.68,28.61,25.41,27.59,8845500,0.0,1.0
2016-02-04,26.36,26.8,25.34,25.68,5675700,26.36,26.8,25.34,25.68,5675700,0.0,1.0
2016-02-05,24.87,26.34,24.81,26.23,5091500,24.87,26.34,24.81,26.23,5091500,0.0,1.0
2016-02-08,23.36,24.69,22.74,24.6,6131100,23.36,24.69,22.74,24.6,6131100,0.0,1.0
2016-02-09,23.32,23.71,22.85,22.9,4685300,23.32,23.71,22.85,22.9,4685300,0.0,1.0
2016-02-10,24.01,24.42,23.36,23.45,5584900,24.01,24.42,23.36,23.45,5584900,0.0,1.0
2016-02-11,23.53,23.96,23.36,23.88,5492000,23.53,23.96,23.36,23.88,5492000,0.0,1.0
2016-02-12,24.34,24.43,23.8,23.98,4291600,24.34,24.43,23.8,23.98,4291600,0.0,1.0
2016-02-16,24.32,24.86,24.24,24.78,3915700,24.32,24.86,24.24,24.78,3915700,0.0,1.0
2016-02-17,25.84,25.91,24.45,24.65,4945000,25.84,25.91,24.45,24.65,4945000,0.0,1.0
2016-02-18,25.25,25.94,25.05,25.84,4327400,25.25,25.94,25.05,25.84,4327400,0.0,1.0
2016-02-19,25.06,25.33,24.55,25.24,3454800,25.06,25.33,24.55,25.24,3454800,0.0,1.0
2016-02-22,25.79,26.44,25.37,25.9,3145900,25.79,26.44,25.37,25.9,3145900,0.0,1.0
2016-02-23,25.8,25.83,25.45,25.58,3384000,25.8,25.83,25.45,25.58,3384000,0.0,1.0
2016-02-24,25.27,25.53,24.69,25.46,3383200,25.27,25.53,24.69,25.46,3383200,0.0,1.0
2016-02-25,25.71,25.72,25.09,25.41,2545200,25.71,25.72,25.09,25.41,2545200,0.0,1.0
2016-02-26,26.2,26.4,25.81,25.86,2652800,26.2,26.4,25.81,25.86,2652800,0.0,1.0
2016-02-29,25.41,26.32,25.39,26.18,3220200,25.41,26.32,25.39,26.18,3220200,0.0,1.0
2016-03-01,26.7,26.73,25.2,25.7,3856800,26.7,26.73,25.2,25.7,3856800,0.0,1.0
2016-03-02,26.43,26.79,25.67,26.48,3747600,26.43,26.79,25.67,26.48,3747600,0.0,1.0
2016-03-03,27.01,27.03,26.26,26.39,3231400,27.01,27.03,26.26,26.39,3231400,0.0,1.0
2016-03-04,27.89,28.02,26.98,27.03,4156900,27.89,28.02,26.98,27.03,4156900,0.0,1.0
2016-03-07,27.95,28.0,27.39,27.67,3463800,27.95,28.0,27.39,27.67,3463800,0.0,1.0
2016-03-08,26.72,27.71,26.67,27.66,3199400,26.72,27.71,26.67,27.66,3199400,0.0,1.0
2016-03-09,26.78,27.02,26.03,26.89,3840700,26.78,27.02,26.03,26.89,3840700,0.0,1.0
2016-03-10,26.54,27.32,26.18,26.98,2100900,26.54,27.32,26.18,26.98,2100900,0.0,1.0
2016-03-11,27.72,27.78,26.74,27.02,2622500,27.72,27.78,26.74,27.02,2622500,0.0,1.0
2016-03-14,27.89,28.07,27.51,27.64,2916500,27.89,28.07,27.51,27.64,2916500,0.0,1.0
2016-03-15,26.94,27.63,26.62,27.53,3025200,26.94,27.63,26.62,27.53,3025200,0.0,1.0
2016-03-16,27.25,27.64,26.62,26.72,3387400,27.25,27.64,26.62,26.72,3387400,0.0,1.0
2016-03-17,27.82,27.94,27.16,27.28,3547300,27.82,27.94,27.16,27.28,3547300,0.0,1.0
2016-03-18,28.62,28.7,27.89,28.0,5996000,28.62,28.7,27.89,28.0,5996000,0.0,1.0
2016-03-21,28.86,29.42,28.54,28.54,3382600,28.86,29.42,28.54,28.54,3382600,0.0,1.0
2016-03-22,29.51,29.69,28.63,28.69,3654700,29.51,29.69,28.63,28.69,3654700,0.0,1.0
2016-03-23,28.5,29.53,28.43,29.4,3131200,28.5,29.53,28.43,29.4,3131200,0.0,1.0
2016-03-24,28.04,28.2,27.76,28.0,3671900,28.04,28.2,27.76,28.0,3671900,0.0,1.0
2016-03-28,28.14,28.49,28.06,28.19,2408100,28.14,28.49,28.06,28.19,2408100,0.0,1.0
2016-03-29,28.58,28.64,27.91,28.03,2511700,28.58,28.64,27.91,28.03,2511700,0.0,1.0
2016-03-30,28.69,29.22,28.44,28.75,2454700,28.69,29.22,28.44,28.75,2454700,0.0,1.0
2016-03-31,28.82,29.03,28.51,28.57,2301700,28.82,29.03,28.51,28.57,2301700,0.0,1.0
2016-04-01,29.11,29.19,28.49,28.54,2008300,29.11,29.19,28.49,28.54,2008300,0.0,1.0
2016-04-04,29.24,29.61,29.02,29.15,2445000,29.24,29.61,29.02,29.15,2445000,0.0,1.0
2016-04-05,28.89,29.21,28.83,28.92,2838700,28.89,29.21,28.83,28.92,2838700,0.0,1.0
2016-04-06,28.89,28.98,28.4,28.9,2392400,28.89,28.98,28.4,28.9,2392400,0.0,1.0
2016-04-07,28.04,28.92,27.92,28.7,5007400,28.04,28.92,27.92,28.7,5007400,0.0,1.0
2016-04-08,28.66,29.04,28.18,28.29,2471900,28.66,29.04,28.18,28.29,2471900,0.0,1.0
2016-04-11,28.39,29.18,28.36,28.89,1957400,28.39,29.18,28.36,28.89,1957400,0.0,1.0
2016-04-12,29.02,29.26,28.4,28.59,2789300,29.02,29.26,28.4,28.59,2789300,0.0,1.0
2016-04-13,30.15,30.2,29.32,29.35,2636700,30.15,30.2,29.32,29.35,2636700,0.0,1.0
2016-04-14,30.37,30.47,29.86,30.1,2750200,30.37,30.47,29.86,30.1,2750200,0.0,1.0
2016-04-15,30.41,30.66,30.29,30.36,2219300,30.41,30.66,30.29,30.36,2219300,0.0,1.0
2016-04-18,30.71,30.84,30.04,30.13,2297900,30.71,30.84,30.04,30.13,2297900,0.0,1.0
2016-04-19,30.62,30.83,30.49,30.71,1867800,30.62,30.83,30.49,30.71,1867800,0.0,1.0
2016-04-20,30.68,30.88,30.47,30.67,1914700,30.68,30.88,30.47,30.67,1914700,0.0,1.0
2016-04-21,30.13,30.89,30.08,30.62,4142200,30.13,30.89,30.08,30.62,4142200,0.0,1.0
2016-04-22,30.52,30.8,30.24,30.24,3415800,30.52,30.8,30.24,30.24,3415800,0.0,1.0
2016-04-25,30.01,30.57,29.84,30.35,2175100,30.01,30.57,29.84,30.35,2175100,0.0,1.0
2016-04-26,30.38,30.38,29.87,30.02,1829900,30.38,30.38,29.87,30.02,1829900,0.0,1.0
2016-04-27,30.6,30.82,30.2,30.44,2366500,30.6,30.82,30.2,30.44,2366500,0.0,1.0
2016-04-28,30.88,31.31,30.63,30.63,3081500,30.88,31.31,30.63,30.63,3081500,0.0,1.0
2016-04-29,29.63,30.82,29.42,30.6,2425700,29.63,30.82,29.42,30.6,2425700,0.0,1.0
2016-05-02,30.04,30.16,29.5,29.86,1680400,30.04,30.16,29.5,29.86,1680400,0.0,1.0
2016-05-03,29.33,29.69,28.92,29.67,2927000,29.33,29.69,28.92,29.67,2927000,0.0,1.0
2016-05-04,29.41,29.5,28.89,28.95,1889800,29.41,29.5,28.89,28.95,1889800,0.0,1.0
2016-05-05,29.56,29.94,29.36,29.46,2252300,29.56,29.94,29.36,29.46,2252300,0.0,1.0
2016-05-06,29.34,29.65,28.85,29.31,2187900,29.34,29.65,28.85,29.31,2187900,0.0,1.0
2016-05-09,29.03,29.62,28.82,29.36,2199200,29.03,29.62,28.82,29.36,2199200,0.0,1.0
2016-05-10,29.34,29.49,29.08,29.23,2021000,29.34,29.49,29.08,29.23,2021000,0.0,1.0
2016-05-11,29.28,29.47,29.05,29.32,2365200,29.28,29.47,29.05,29.32,2365200,0.0,1.0
2016-05-12,28.81,29.51,28.63,29.4,1955400,28.81,29.51,28.63,29.4,1955400,0.0,1.0
2016-05-13,28.68,29.05,28.41,28.71,2529900,28.68,29.05,28.41,28.71,2529900,0.0,1.0
2016-05-16,28.43,28.86,28.3,28.48,1693300,28.43,28.86,28.3,28.48,1693300,0.0,1.0
2016-05-17,28.31,28.62,28.02,28.26,2029100,28.31,28.62,28.02,28.26,2029100,0.0,1.0
2016-05-18,28.29,28.72,27.97,28.28,1800000,28.29,28.72,27.97,28.28,1800000,0.0,1.0
2016-05-19,27.76,28.32,27.34,28.21,2510900,27.76,28.32,27.34,28.21,2510900,0.0,1.0
2016-05-20,28.8,28.87,28.02,28.05,2653300,28.8,28.87,28.02,28.05,2653300,0.0,1.0
2016-05-23,28.61,28.88,28.33,28.85,1737100,28.61,28.88,28.33,28.85,1737100,0.0,1.0
2016-05-24,29.18,29.29,28.82,28.82,2732300,29.18,29.29,28.82,28.82,2732300,0.0,1.0
2016-05-25,30.0,30.05,29.36,29.41,2409900,30.0,30.05,29.36,29.41,2409900,0.0,1.0
2016-05-26,29.39,30.0,29.11,30.0,2067800,29.39,30.0,29.11,30.0,2067800,0.0,1.0
2016-05-27,29.56,29.7,29.3,29.33,1379500,29.56,29.7,29.3,29.33,1379500,0.0,1.0
2016-05-31,29.85,30.08,29.25,29.75,3394900,29.85,30.08,29.25,29.75,3394900,0.0,1.0
2016-06-01,30.03,30.04,29.28,29.67,2094900,30.03,30.04,29.28,29.67,2094900,0.0,1.0
2016-06-02,30.19,30.29,29.65,29.96,2435300,30.19,30.29,29.65,29.96,2435300,0.0,1.0
2016-06-03,30.15,30.22,29.72,30.17,3019800,30.15,30.22,29.72,30.17,3019800,0.0,1.0
2016-06-06,30.65,30.68,30.23,30.24,1896000,30.65,30.68,30.23,30.24,1896000,0.0,1.0
2016-06-07,30.97,31.14,30.67,30.67,2020400,30.97,31.14,30.67,30.67,2020400,0.0,1.0
2016-06-08,31.04,31.23,30.94,31.0,1709800,31.04,31.23,30.94,31.0,1709800,0.0,1.0
2016-06-09,30.75,30.99,30.49,30.72,1820900,30.75,30.99,30.49,30.72,1820900,0.0,1.0
2016-06-10,29.8,30.3,29.74,30.26,1950300,29.8,30.3,29.74,30.26,1950300,0.0,1.0
2016-06-13,29.4,29.92,29.36,29.65,1806500,29.4,29.92,29.36,29.65,1806500,0.0,1.0
2016-06-14,28.6,29.45,28.53,29.26,2187300,28.6,29.45,28.53,29.26,2187300,0.0,1.0
2016-06-15,28.69,29.09,28.56,28.72,1626800,28.69,29.09,28.56,28.72,1626800,0.0,1.0
2016-06-16,28.35,28.38,27.76,28.33,2651500,28.35,28.38,27.76,28.33,2651500,0.0,1.0
2016-06-17,28.11,28.57,28.01,28.33,4155100,28.11,28.57,28.01,28.33,4155100,0.0,1.0
2016-06-20,29.43,29.95,28.59,28.61,3470300,29.43,29.95,28.59,28.61,3470300,0.0,1.0
2016-06-21,29.1,29.54,29.01,29.47,2208900,29.1,29.54,29.01,29.47,2208900,0.0,1.0
2016-06-22,29.23,29.71,29.1,29.2,1762100,29.23,29.71,29.1,29.2,1762100,0.0,1.0
2016-06-23,30.01,30.01,29.48,29.57,1748600,30.01,30.01,29.48,29.57,1748600,0.0,1.0
2016-06-24,27.31,28.18,27.29,28.02,9857700,27.31,28.18,27.29,28.02,9857700,0.0,1.0
2016-06-27,24.88,26.89,24.49,26.84,5870900,24.88,26.89,24.49,26.84,5870900,0.0,1.0
2016-06-28,25.69,25.83,25.02,25.4,6169200,25.69,25.83,25.02,25.4,6169200,0.0,1.0
2016-06-29,26.5,26.53,25.72,26.07,3765800,26.5,26.53,25.72,26.07,3765800,0.0,1.0
2016-06-30,26.48,26.53,25.84,26.51,3651300,26.48,26.53,25.84,26.51,3651300,0.0,1.0
2016-07-01,25.93,26.68,25.7,26.44,3136500,25.93,26.68,25.7,26.44,3136500,0.0,1.0
2016-07-05,24.54,25.72,24.11,25.68,7505600,24.54,25.72,24.11,25.68,7505600,0.0,1.0
2016-07-06,24.75,24.82,24.15,24.32,4824100,24.75,24.82,24.15,24.32,4824100,0.0,1.0
2016-07-07,24.62,25.08,24.45,24.76,3616500,24.62,25.08,24.45,24.76,3616500,0.0,1.0
2016-07-08,26.2,26.28,25.04,25.04,6080300,26.2,26.28,25.04,25.04,6080300,0.0,1.0
2016-07-11,26.67,26.86,26.42,26.42,4926900,26.67,26.86,26.42,26.42,4926900,0.0,1.0
2016-07-12,27.53,27.58,27.07,27.13,3324500,27.53,27.58,27.07,27.13,3324500,0.0,1.0
2016-07-13,27.5,27.71,27.36,27.7,3517400,27.5,27.71,27.36,27.7,3517400,0.0,1.0
2016-07-14,27.55,28.17,27.55,28.11,2982500,27.55,28.17,27.55,28.11,2982500,0.0,1.0
2016-07-15,27.5,27.75,27.38,27.62,4738600,27.5,27.75,27.38,27.62,4738600,0.0,1.0
2016-07-18,28.11,28.19,27.26,27.55,3236900,28.11,28.19,27.26,27.55,3236900,0.0,1.0
2016-07-19,27.68,27.9,27.55,27.87,2183700,27.68,27.9,27.55,27.87,2183700,0.0,1.0
2016-07-20,28.1,28.14,27.45,27.69,2528100,28.1,28.14,27.45,27.69,2528100,0.0,1.0
2016-07-21,28.55,28.67,28.05,28.15,3835700,28.55,28.67,28.05,28.15,3835700,0.0,1.0
2016-07-22,28.99,29.22,28.47,28.55,2921100,28.99,29.22,28.47,28.55,2921100,0.0,1.0
2016-07-25,29.02,29.2,28.94,29.01,3410300,29.02,29.2,28.94,29.01,3410300,0.0,1.0
2016-07-26,29.08,29.18,28.65,29.04,2084800,29.08,29.18,28.65,29.04,2084800,0.0,1.0
2016-07-27,28.86,29.1,28.64,29.1,2001400,28.86,29.1,28.64,29.1,2001400,0.0,1.0
2016-07-28,28.8,29.37,28.01,28.86,3383000,28.8,29.37,28.01,28.86,3383000,0.0,1.0
2016-07-29,28.45,28.68,28.21,28.6,3754200,28.45,28.68,28.21,28.6,3754200,0.0,1.0
2016-08-01,28.57,28.69,28.2,28.5,1979000,28.57,28.69,28.2,28.5,1979000,0.0,1.0
2016-08-02,28.32,28.94,28.07,28.54,3764600,28.32,28.94,28.07,28.54,3764600,0.0,1.0
2016-08-03,28.77,28.85,28.24,28.31,1541800,28.77,28.85,28.24,28.31,1541800,0.0,1.0
2016-08-04,28.7,29.16,28.49,28.82,2370300,28.7,29.16,28.49,28.82,2370300,0.0,1.0
2016-08-05,29.61,29.62,28.86,29.02,1884200,29.61,29.62,28.86,29.02,1884200,0.0,1.0
2016-08-08,29.68,30.14,29.62,29.75,1626600,29.68,30.14,29.62,29.75,1626600,0.0,1.0
2016-08-09,29.92,30.03,29.63,29.82,1940500,29.92,30.03,29.63,29.82,1940500,0.0,1.0
2016-08-10,29.94,30.03,29.78,29.91,2203600,29.94,30.03,29.78,29.91,2203600,0.0,1.0
2016-08-11,29.87,30.21,29.81,29.95,1959300,29.87,30.21,29.81,29.95,1959300,0.0,1.0
2016-08-12,29.64,29.87,29.45,29.72,2158800,29.64,29.87,29.45,29.72,2158800,0.0,1.0
2016-08-15,29.67,30.01,29.57,29.81,1826700,29.67,30.01,29.57,29.81,1826700,0.0,1.0
2016-08-16,29.39,29.7,29.35,29.49,1881800,29.39,29.7,29.35,29.49,1881800,0.0,1.0
2016-08-17,29.09,29.39,28.9,29.39,1677900,29.09,29.39,28.9,29.39,1677900,0.0,1.0
2016-08-18,28.93,29.2,28.83,29.08,1997200,28.93,29.2,28.83,29.08,1997200,0.0,1.0
2016-08-19,28.53,28.78,28.42,28.75,2519000,28.53,28.78,28.42,28.75,2519000,0.0,1.0
2016-08-22,29.01,29.05,28.29,28.46,2242100,29.01,29.05,28.29,28.46,2242100,0.0,1.0
2016-08-23,29.47,29.62,29.03,29.18,1612300,29.47,29.62,29.03,29.18,1612300,0.0,1.0
2016-08-24,29.42,29.73,29.28,29.41,1526800,29.42,29.73,29.28,29.41,1526800,0.0,1.0
2016-08-25,29.37,29.61,29.26,29.38,1662200,29.37,29.61,29.26,29.38,1662200,0.0,1.0
2016-08-26,29.63,29.94,29.35,29.43,2083300,29.63,29.94,29.35,29.43,2083300,0.0,1.0
2016-08-29,29.75,29.99,29.65,29.69,1390300,29.75,29.99,29.65,29.69,1390300,0.0,1.0
2016-08-30,30.0,30.15,29.7,29.77,1167300,30.0,30.15,29.7,29.77,1167300,0.0,1.0
2016-08-31,29.89,30.18,29.71,30.05,2003500,29.89,30.18,29.71,30.05,2003500,0.0,1.0
2016-09-01,29.89,30.28,29.49,30.0,1672200,29.89,30.28,29.49,30.0,1672200,0.0,1.0
2016-09-02,30.17,30.39,29.81,30.02,2408400,30.17,30.39,29.81,30.02,2408400,0.0,1.0
2016-09-06,29.77,30.13,29.5,30.0,1826400,29.77,30.13,29.5,30.0,1826400,0.0,1.0
2016-09-07,29.89,30.05,29.7,29.7,1228300,29.89,30.05,29.7,29.7,1228300,0.0,1.0
2016-09-08,29.33,29.79,29.29,29.74,4753600,29.33,29.79,29.29,29.74,4753600,0.0,1.0
2016-09-09,27.87,28.99,27.78,28.99,4230500,27.87,28.99,27.78,28.99,4230500,0.0,1.0
2016-09-12,28.53,28.68,27.46,27.69,3188200,28.53,28.68,27.46,27.69,3188200,0.0,1.0
2016-09-13,28.03,28.39,27.78,28.15,2672800,28.03,28.39,27.78,28.15,2672800,0.0,1.0
2016-09-14,27.66,28.19,27.54,28.06,2130600,27.66,28.19,27.54,28.06,2130600,0.0,1.0
2016-09-15,28.28,28.42,27.57,27.6,3678700,28.28,28.42,27.57,27.6,3678700,0.0,1.0
2016-09-16,28.25,28.35,27.93,27.98,4656800,28.25,28.35,27.93,27.98,4656800,0.0,1.0
2016-09-19,28.7,28.74,28.24,28.49,2494000,28.7,28.74,28.24,28.49,2494000,0.0,1.0
2016-09-20,28.59,29.09,28.56,29.04,2542600,28.59,29.09,28.56,29.04,2542600,0.0,1.0
2016-09-21,28.74,28.83,28.1,28.71,2547600,28.74,28.83,28.1,28.71,2547600,0.0,1.0
2016-09-22,29.31,29.37,28.87,29.04,2121300,29.31,29.37,28.87,29.04,2121300,0.0,1.0
2016-09-23,29.14,29.48,29.02,29.18,1525300,29.14,29.48,29.02,29.18,1525300,0.0,1.0
2016-09-26,28.27,28.91,28.23,28.91,2174300,28.27,28.91,28.23,28.91,2174300,0.0,1.0
2016-09-27,28.29,28.62,28.06,28.27,2464500,28.29,28.62,28.06,28.27,2464500,0.0,1.0
2016-09-28,28.39,28.84,28.19,28.45,2150600,28.39,28.84,28.19,28.45,2150600,0.0,1.0
2016-09-29,27.64,28.43,27.57,28.4,2166700,27.64,28.43,27.57,28.4,2166700,0.0,1.0
2016-09-30,27.98,28.32,27.65,27.92,2849000,27.98,28.32,27.65,27.92,2849000,0.0,1.0
2016-10-03,27.86,28.0,27.47,27.77,2524000,27.86,28.0,27.47,27.77,2524000,0.0,1.0
2016-10-04,27.62,28.05,27.47,27.99,1951700,27.62,28.05,27.47,27.99,1951700,0.0,1.0
2016-10-05,27.56,27.81,27.41,27.8,2293300,27.56,27.81,27.41,27.8,2293300,0.0,1.0
2016-10-06,27.83,27.92,27.28,27.66,2043500,27.83,27.92,27.28,27.66,2043500,0.0,1.0
2016-10-07,27.27,28.17,27.18,27.87,2612400,27.27,28.17,27.18,27.87,2612400,0.0,1.0
2016-10-10,27.47,27.68,27.36,27.45,1141600,27.47,27.68,27.36,27.45,1141600,0.0,1.0
2016-10-11,27.02,27.61,26.94,27.38,1972000,27.02,27.61,26.94,27.38,1972000,0.0,1.0
2016-10-12,27.03,27.09,26.77,27.02,1635100,27.03,27.09,26.77,27.02,1635100,0.0,1.0
2016-10-13,26.6,26.96,26.48,26.69,2300000,26.6,26.96,26.48,26.69,2300000,0.0,1.0
2016-10-14,26.52,26.82,26.32,26.8,2226000,26.52,26.82,26.32,26.8,2226000,0.0,1.0
2016-10-17,26.4,26.7,26.38,26.61,1534700,26.4,26.7,26.38,26.61,1534700,0.0,1.0
2016-10-18,26.65,27.01,26.63,26.96,1656500,26.65,27.01,26.63,26.96,1656500,0.0,1.0
2016-10-19,27.7,27.73,26.8,26.8,2722800,27.7,27.73,26.8,26.8,2722800,0.0,1.0
2016-10-20,27.58,27.79,27.21,27.63,2854500,27.58,27.79,27.21,27.63,2854500,0.0,1.0
2016-10-21,27.83,27.91,27.21,27.22,1798100,27.83,27.91,27.21,27.22,1798100,0.0,1.0
2016-10-24,28.3,28.55,28.0,28.15,2488200,28.3,28.55,28.0,28.15,2488200,0.0,1.0
2016-10-25,27.91,28.26,27.61,28.24,1794600,27.91,28.26,27.61,28.24,1794600,0.0,1.0
2016-10-26,27.81,27.98,27.54,27.66,1845800,27.81,27.98,27.54,27.66,1845800,0.0,1.0
2016-10-27,26.59,27.84,26.17,26.87,7887400,26.59,27.84,26.17,26.87,7887400,0.0,1.0
2016-10-28,25.96,26.79,25.92,26.51,6683700,25.96,26.79,25.92,26.51,6683700,0.0,1.0
2016-10-31,25.76,26.14,25.57,26.14,4017600,25.76,26.14,25.57,26.14,4017600,0.0,1.0
2016-11-01,25.87,26.07,25.57,25.84,4754700,25.87,26.07,25.57,25.84,4754700,0.0,1.0
2016-11-02,25.67,26.06,25.4,25.95,9218200,25.67,26.06,25.4,25.95,9218200,0.0,1.0
2016-11-03,26.06,26.37,25.75,25.75,3467200,26.06,26.37,25.75,25.75,3467200,0.0,1.0
2016-11-04,26.42,26.65,25.97,26.06,2605000,26.42,26.65,25.97,26.06,2605000,0.0,1.0
2016-11-07,27.18,27.35,26.98,27.25,2490200,27.18,27.35,26.98,27.25,2490200,0.0,1.0
2016-11-08,27.03,27.21,26.57,27.08,3426400,27.03,27.21,26.57,27.08,3426400,0.0,1.0
2016-11-09,27.26,27.43,26.09,26.49,3085400,27.26,27.43,26.09,26.49,3085400,0.0,1.0
2016-11-10,27.69,28.12,27.46,27.59,3760100,27.69,28.12,27.46,27.59,3760100,0.0,1.0
2016-11-11,27.64,27.88,27.35,27.59,1396500,27.64,27.88,27.35,27.59,1396500,0.0,1.0
2016-11-14,28.53,28.55,27.72,27.79,2717200,28.53,28.55,27.72,27.79,2717200,0.0,1.0
2016-11-15,28.63,28.65,28.14,28.4,2001600,28.63,28.65,28.14,28.4,2001600,0.0,1.0
2016-11-16,27.81,28.56,27.78,28.4,2482700,27.81,28.56,27.78,28.4,2482700,0.0,1.0
2016-11-17,28.33,28.39,27.68,27.82,2348700,28.33,28.39,27.68,27.82,2348700,0.0,1.0
2016-11-18,28.69,28.79,28.21,28.32,1823100,28.69,28.79,28.21,28.32,1823100,0.0,1.0
2016-11-21,28.63,29.0,28.61,28.82,1675600,28.63,29.0,28.61,28.82,1675600,0.0,1.0
2016-11-22,29.7,29.79,28.74,28.79,2603800,29.7,29.79,28.74,28.79,2603800,0.0,1.0
2016-11-23,29.57,29.73,29.28,29.56,1862100,29.57,29.73,29.28,29.56,1862100,0.0,1.0
2016-11-25,29.41,29.65,29.34,29.56,534000,29.41,29.65,29.34,29.56,534000,0.0,1.0
2016-11-28,29.03,29.6,29.0,29.5,2696600,29.03,29.6,29.0,29.5,2696600,0.0,1.0
2016-11-29,29.16,29.41,28.99,28.99,1749100,29.16,29.41,28.99,28.99,1749100,0.0,1.0
2016-11-30,29.04,29.33,29.0,29.29,2201600,29.04,29.33,29.0,29.29,2201600,0.0,1.0
2016-12-01,29.44,29.47,28.91,29.12,2390400,29.44,29.47,28.91,29.12,2390400,0.0,1.0
2016-12-02,30.12,30.17,29.45,29.48,4211500,30.12,30.17,29.45,29.48,4211500,0.0,1.0
2016-12-05,30.61,30.68,30.21,30.41,4560500,30.61,30.68,30.21,30.41,4560500,0.0,1.0
2016-12-06,31.75,31.76,30.55,30.72,3528800,31.75,31.76,30.55,30.72,3528800,0.0,1.0
2016-12-07,32.49,32.52,31.71,31.75,2755500,32.49,32.52,31.71,31.75,2755500,0.0,1.0
2016-12-08,32.94,33.21,32.48,32.54,2465400,32.94,33.21,32.48,32.54,2465400,0.0,1.0
2016-12-09,32.79,33.15,32.68,32.94,2904400,32.79,33.15,32.68,32.94,2904400,0.0,1.0
2016-12-12,32.35,33.13,31.97,32.66,3453300,32.35,33.13,31.97,32.66,3453300,0.0,1.0
2016-12-13,32.38,32.71,32.01,32.48,2498100,32.38,32.71,32.01,32.48,2498100,0.0,1.0
2016-12-14,31.82,32.43,31.73,32.2,3367800,31.82,32.43,31.73,32.2,3367800,0.0,1.0
2016-12-15,31.76,32.34,31.7,31.9,1631000,31.76,32.34,31.7,31.9,1631000,0.0,1.0
2016-12-16,31.76,31.98,31.69,31.76,5254400,31.76,31.98,31.69,31.76,5254400,0.0,1.0
2016-12-19,31.8,32.22,31.64,31.84,1583400,31.8,32.22,31.64,31.84,1583400,0.0,1.0
2016-12-20,32.07,32.25,31.79,31.9,1570000,32.07,32.25,31.79,31.9,1570000,0.0,1.0
2016-12-21,31.96,32.22,31.88,32.13,1571400,31.96,32.22,31.88,32.13,1571400,0.0,1.0
2016-12-22,31.74,31.95,31.4,31.94,1346600,31.74,31.95,31.4,31.94,1346600,0.0,1.0
2016-12-23,31.61,31.86,31.38,31.85,877700,31.61,31.86,31.38,31.85,877700,0.0,1.0
2016-12-27,31.76,31.92,31.53,31.62,736000,31.76,31.92,31.53,31.62,736000,0.0,1.0
2016-12-28,31.22,31.93,31.2,31.87,922700,31.22,31.93,31.2,31.87,922700,0.0,1.0
2016-12-29,31.15,31.49,31.07,31.31,1200400,31.15,31.49,31.07,31.31,1200400,0.0,1.0
2016-12-30,31.49,31.51,31.04,31.14,1312600,31.49,31.51,31.04,31.14,1312600,0.0,1.0
2017-01-03,31.57,32.18,31.43,32.0,2282800,31.57,32.18,31.43,32.0,2282800,0.0,1.0
2017-01-04,32.08,32.14,31.55,31.7,2145100,32.08,32.14,31.55,31.7,2145100,0.0,1.0
2017-01-05,31.81,31.85,31.37,31.75,1824500,31.81,31.85,31.37,31.75,1824500,0.0,1.0
2017-01-06,31.2,31.78,31.15,31.78,2054700,31.2,31.78,31.15,31.78,2054700,0.0,1.0
2017-01-09,31.13,31.28,30.8,31.16,2290200,31.13,31.28,30.8,31.16,2290200,0.0,1.0
2017-01-10,30.96,31.2,30.81,31.2,1670700,30.96,31.2,30.81,31.2,1670700,0.0,1.0
2017-01-11,31.29,31.29,30.85,31.03,1542100,31.29,31.29,30.85,31.03,1542100,0.0,1.0
2017-01-12,30.92,31.19,30.48,31.19,2043700,30.92,31.19,30.48,31.19,2043700,0.0,1.0
2017-01-13,31.32,31.42,30.98,30.98,1575900,31.32,31.42,30.98,30.98,1575900,0.0,1.0
2017-01-17,30.61,31.32,30.4,31.23,1437600,30.61,31.32,30.4,31.23,1437600,0.0,1.0
2017-01-18,30.51,30.78,30.5,30.72,1331300,30.51,30.78,30.5,30.72,1331300,0.0,1.0
2017-01-19,30.25,30.6,30.16,30.43,1250400,30.25,30.6,30.16,30.43,1250400,0.0,1.0
2017-01-20,30.25,30.47,30.21,30.41,2428500,30.25,30.47,30.21,30.41,2428500,0.0,1.0
2017-01-23,30.04,30.17,29.69,30.08,1496800,30.04,30.17,29.69,30.08,1496800,0.0,1.0
2017-01-24,30.34,30.54,30.1,30.22,1733400,30.34,30.54,30.1,30.22,1733400,0.0,1.0
2017-01-25,30.88,30.9,30.41,30.48,1478700,30.88,30.9,30.41,30.48,1478700,0.0,1.0
2017-01-26,31.01,31.16,30.83,30.9,1838300,31.01,31.16,30.83,30.9,1838300,0.0,1.0
2017-01-27,30.81,31.08,30.31,31.08,1932600,30.81,31.08,30.31,31.08,1932600,0.0,1.0
2017-01-30,30.09,30.74,29.92,30.69,2428500,30.09,30.74,29.92,30.69,2428500,0.0,1.0
2017-01-31,30.36,30.39,29.84,30.09,1463100,30.36,30.39,29.84,30.09,1463100,0.0,1.0
2017-02-01,30.49,30.8,30.23,30.51,1994000,30.49,30.8,30.23,30.51,1994000,0.0,1.0
2017-02-02,30.72,30.78,30.21,30.45,2000100,30.72,30.78,30.21,30.45,2000100,0.0,1.0
2017-02-03,31.49,31.51,30.98,31.23,1851300,31.49,31.51,30.98,31.23,1851300,0.0,1.0
2017-02-06,31.02,31.35,30.98,31.22,1938600,31.02,31.35,30.98,31.22,1938600,0.0,1.0
2017-02-07,30.95,31.46,30.85,31.19,1582300,30.95,31.46,30.85,31.19,1582300,0.0,1.0
2017-02-08,30.78,30.86,30.43,30.86,1665700,30.78,30.86,30.43,30.86,1665700,0.0,1.0
2017-02-09,31.57,31.61,30.86,30.91,1849000,31.57,31.61,30.86,30.91,1849000,0.0,1.0
2017-02-10,34.0,34.94,32.48,32.79,6707500,34.0,34.94,32.48,32.79,6707500,0.0,1.0
2017-02-13,34.49,34.8,34.21,34.34,3108300,34.49,34.8,34.21,34.34,3108300,0.0,1.0
2017-02-14,35.13,35.22,34.32,34.49,2199000,35.13,35.22,34.32,34.49,2199000,0.0,1.0
2017-02-15,35.44,35.65,34.99,35.12,2870400,35.44,35.65,34.99,35.12,2870400,0.0,1.0
2017-02-16,35.02,35.63,34.73,35.46,6289900,35.02,35.63,34.73,35.46,6289900,0.0,1.0
2017-02-17,35.68,35.78,34.87,34.9,2990600,35.68,35.78,34.87,34.9,2990600,0.0,1.0
2017-02-21,35.49,36.09,35.27,35.7,2623400,35.49,36.09,35.27,35.7,2623400,0.0,1.0
2017-02-22,35.59,35.67,35.3,35.43,2011800,35.59,35.67,35.3,35.43,2011800,0.0,1.0
2017-02-23,35.7,35.87,35.35,35.79,1857600,35.7,35.87,35.35,35.79,1857600,0.0,1.0
2017-02-24,35.27,35.69,35.19,35.48,1856100,35.27,35.69,35.19,35.48,1856100,0.0,1.0
2017-02-27,35.72,35.89,35.24,35.24,1487700,35.72,35.89,35.24,35.24,1487700,0.0,1.0
2017-02-28,35.62,35.79,35.42,35.67,2341000,35.62,35.79,35.42,35.67,2341000,0.0,1.0
2017-03-01,36.16,36.42,35.94,36.25,2200800,36.16,36.42,35.94,36.25,2200800,0.0,1.0
2017-03-02,36.38,36.59,36.01,36.09,2749700,36.38,36.59,36.01,36.09,2749700,0.0,1.0
2017-03-03,36.43,36.55,35.95,36.31,1495500,36.43,36.55,35.95,36.31,1495500,0.0,1.0
2017-03-06,35.92,36.22,35.6,36.19,1929200,35.92,36.22,35.6,36.19,1929200,0.0,1.0
2017-03-07,36.16,36.22,35.82,35.82,1640400,36.16,36.22,35.82,35.82,1640400,0.0,1.0
2017-03-08,36.3,36.56,36.15,36.16,1534600,36.3,36.56,36.15,36.16,1534600,0.0,1.0
2017-03-09,36.01,36.74,35.97,36.32,2222400,36.01,36.74,35.97,36.32,2222400,0.0,1.0
2017-03-10,36.4,36.45,35.88,36.33,2315600,36.4,36.45,35.88,36.33,2315600,0.0,1.0
2017-03-13,35.95,36.61,35.88,36.44,2102800,35.95,36.61,35.88,36.44,2102800,0.0,1.0
2017-03-14,35.47,35.92,35.36,35.89,2017900,35.47,35.92,35.36,35.89,2017900,0.0,1.0
2017-03-15,35.96,36.19,35.45,35.72,2818400,35.96,36.19,35.45,35.72,2818400,0.0,1.0
2017-03-16,36.21,36.28,35.97,36.05,1945900,36.21,36.28,35.97,36.05,1945900,0.0,1.0
2017-03-17,36.03,36.59,36.01,36.35,3244600,36.03,36.59,36.01,36.35,3244600,0.0,1.0
2017-03-20,35.55,35.98,35.35,35.96,1787200,35.55,35.98,35.35,35.96,1787200,0.0,1.0
2017-03-21,35.16,35.84,35.02,35.7,1643200,35.16,35.84,35.02,35.7,1643200,0.0,1.0
2017-03-22,34.88,35.11,34.53,35.08,3550700,34.88,35.11,34.53,35.08,3550700,0.0,1.0
2017-03-23,34.95,35.31,34.84,34.91,2097800,34.95,35.31,34.84,34.91,2097800,0.0,1.0
2017-03-24,34.38,35.08,34.13,35.0,3834900,34.38,35.08,34.13,35.0,3834900,0.0,1.0
2017-03-27,33.7,33.94,33.62,33.79,3186500,33.7,33.94,33.62,33.79,3186500,0.0,1.0
2017-03-28,33.99,34.25,33.41,33.65,3397700,33.99,34.25,33.41,33.65,3397700,0.0,1.0
2017-03-29,34.32,34.42,33.91,34.0,3333100,34.32,34.42,33.91,34.0,3333100,0.0,1.0
2017-03-30,34.74,34.75,34.24,34.31,1429300,34.74,34.75,34.24,34.31,1429300,0.0,1.0
2017-03-31,34.79,34.82,34.24,34.57,2211500,34.79,34.82,34.24,34.57,2211500,0.0,1.0
2017-04-03,33.71,35.04,33.56,34.79,3836500,33.71,35.04,33.56,34.79,3836500,0.0,1.0
2017-04-04,32.8,33.52,32.32,33.52,4960500,32.8,33.52,32.32,33.52,4960500,0.0,1.0
2017-04-05,32.48,33.24,32.43,33.0,2536800,32.48,33.24,32.43,33.0,2536800,0.0,1.0
2017-04-06,32.96,32.97,32.3,32.52,2414000,32.96,32.97,32.3,32.52,2414000,0.0,1.0
2017-04-07,32.94,33.03,32.56,32.79,2084100,32.94,33.03,32.56,32.79,2084100,0.0,1.0
2017-04-10,33.06,33.43,32.8,32.97,2359700,33.06,33.43,32.8,32.97,2359700,0.0,1.0
2017-04-11,33.36,33.37,32.53,33.01,2456100,33.36,33.37,32.53,33.01,2456100,0.0,1.0
2017-04-12,33.36,33.58,33.14,33.46,3217300,33.36,33.58,33.14,33.46,3217300,0.0,1.0
2017-04-13,32.64,33.37,32.6,33.22,2034000,32.64,33.37,32.6,33.22,2034000,0.0,1.0
2017-04-17,33.21,33.22,32.46,32.67,2829600,33.21,33.22,32.46,32.67,2829600,0.0,1.0
2017-04-18,33.38,33.45,32.9,33.13,1775900,33.38,33.45,32.9,33.13,1775900,0.0,1.0
2017-04-19,33.6,33.95,33.46,33.46,2150900,33.6,33.95,33.46,33.46,2150900,0.0,1.0
2017-04-20,34.17,34.24,33.62,33.73,1945600,34.17,34.24,33.62,33.73,1945600,0.0,1.0
2017-04-21,34.38,34.6,34.08,34.17,2297300,34.38,34.6,34.08,34.17,2297300,0.0,1.0
2017-04-24,34.41,35.07,34.32,34.9,2970700,34.41,35.07,34.32,34.9,2970700,0.0,1.0
2017-04-25,34.3,34.64,34.3,34.6,1633300,34.3,34.64,34.3,34.6,1633300,0.0,1.0
2017-04-26,34.55,34.59,33.92,34.3,2244400,34.55,34.59,33.92,34.3,2244400,0.0,1.0
2017-04-27,36.0,36.47,35.75,35.99,3978600,36.0,36.47,35.75,35.99,3978600,0.0,1.0
2017-04-28,35.81,36.06,35.45,35.89,2049600,35.81,36.06,35.45,35.89,2049600,0.0,1.0
2017-05-01,36.25,36.51,35.93,35.99,2475600,36.25,36.51,35.93,35.99,2475600,0.0,1.0
2017-05-02,35.95,36.51,35.81,36.35,2193000,35.95,36.51,35.81,36.35,2193000,0.0,1.0
2017-05-03,35.72,36.15,35.56,36.01,1940700,35.72,36.15,35.56,36.01,1940700,0.0,1.0
2017-05-04,35.85,35.89,35.5,35.89,2164800,35.85,35.89,35.5,35.89,2164800,0.0,1.0
2017-05-05,36.77,36.78,35.92,35.94,1645300,36.77,36.78,35.92,35.94,1645300,0.0,1.0
2017-05-08,36.33,36.81,36.0,36.77,1553700,36.33,36.81,36.0,36.77,1553700,0.0,1.0
2017-05-09,36.26,36.46,36.11,36.42,1345100,36.26,36.46,36.11,36.42,1345100,0.0,1.0
2017-05-10,36.27,36.39,36.03,36.24,1131200,36.27,36.39,36.03,36.24,1131200,0.0,1.0
2017-05-11,34.92,35.76,34.83,35.57,2332900,34.92,35.76,34.83,35.57,2332900,0.0,1.0
2017-05-12,34.7,34.81,34.33,34.7,2018300,34.7,34.81,34.33,34.7,2018300,0.0,1.0
2017-05-15,34.58,34.82,34.44,34.74,2103200,34.58,34.82,34.44,34.74,2103200,0.0,1.0
2017-05-16,34.35,34.6,34.15,34.58,1986000,34.35,34.6,34.15,34.58,1986000,0.0,1.0
2017-05-17,33.42,34.35,32.53,34.35,2844400,33.42,34.35,32.53,34.35,2844400,0.0,1.0
2017-05-18,33.13,33.67,33.11,33.45,2284200,33.13,33.67,33.11,33.45,2284200,0.0,1.0
2017-05-19,33.68,33.82,33.02,33.15,1685100,33.68,33.82,33.02,33.15,1685100,0.0,1.0
2017-05-22,34.12,34.17,33.65,33.84,1961500,34.12,34.17,33.65,33.84,1961500,0.0,1.0
2017-05-23,34.15,34.25,33.88,34.24,1137000,34.15,34.25,33.88,34.24,1137000,0.0,1.0
2017-05-24,34.29,34.42,34.0,34.12,2077500,34.29,34.42,34.0,34.12,2077500,0.0,1.0
2017-05-25,34.4,34.55,34.23,34.46,1249100,34.4,34.55,34.23,34.46,1249100,0.0,1.0
2017-05-26,34.39,34.52,34.27,34.3,1159900,34.39,34.52,34.27,34.3,1159900,0.0,1.0
2017-05-30,34.41,34.62,34.14,34.21,1377800,34.41,34.62,34.14,34.21,1377800,0.0,1.0
2017-05-31,34.88,34.9,34.14,34.59,3434400,34.88,34.9,34.14,34.59,3434400,0.0,1.0
2017-06-01,35.56,35.64,34.93,35.02,2152900,35.56,35.64,34.93,35.02,2152900,0.0,1.0
2017-06-02,35.47,35.72,35.37,35.53,1706400,35.47,35.72,35.37,35.53,1706400,0.0,1.0
2017-06-05,35.14,35.41,35.09,35.41,1323700,35.14,35.41,35.09,35.41,1323700,0.0,1.0
2017-06-06,34.41,35.0,34.38,34.96,1581100,34.41,35.0,34.38,34.96,1581100,0.0,1.0
2017-06-07,34.61,34.69,34.34,34.61,1490600,34.61,34.69,34.34,34.61,1490600,0.0,1.0
2017-06-08,34.6,34.69,34.36,34.61,1559500,34.6,34.69,34.36,34.61,1559500,0.0,1.0
2017-06-09,34.94,35.13,34.64,34.87,2249600,34.94,35.13,34.64,34.87,2249600,0.0,1.0
2017-06-12,35.45,35.46,34.78,34.9,1912800,35.45,35.46,34.78,34.9,1912800,0.0,1.0
2017-06-13,35.24,35.49,35.07,35.43,1179200,35.24,35.49,35.07,35.43,1179200,0.0,1.0
2017-06-14,35.47,35.48,35.02,35.15,1397500,35.47,35.48,35.02,35.15,1397500,0.0,1.0
2017-06-15,35.09,35.36,34.84,35.1,1626400,35.09,35.36,34.84,35.1,1626400,0.0,1.0
2017-06-16,35.05,35.32,34.77,35.32,2612400,35.05,35.32,34.77,35.32,2612400,0.0,1.0
2017-06-19,35.76,35.78,35.13,35.16,1182700,35.76,35.78,35.13,35.16,1182700,0.0,1.0
2017-06-20,35.55,35.82,35.44,35.68,1009000,35.55,35.82,35.44,35.68,1009000,0.0,1.0
2017-06-21,35.14,35.67,35.08,35.58,1016800,35.14,35.67,35.08,35.58,1016800,0.0,1.0
2017-06-22,35.3,35.49,34.7,35.07,1148900,35.3,35.49,34.7,35.07,1148900,0.0,1.0
2017-06-23,35.35,35.37,34.65,35.36,5410700,35.35,35.37,34.65,35.36,5410700,0.0,1.0
2017-06-26,36.48,36.6,35.29,35.47,2747700,36.48,36.6,35.29,35.47,2747700,0.0,1.0
2017-06-27,36.4,36.67,36.33,36.49,1507300,36.4,36.67,36.33,36.49,1507300,0.0,1.0
2017-06-28,37.13,37.25,36.51,36.85,1794600,37.13,37.25,36.51,36.85,1794600,0.0,1.0
2017-06-29,36.65,37.47,36.41,37.47,2171500,36.65,37.47,36.41,37.47,2171500,0.0,1.0
2017-06-30,36.4,36.81,36.39,36.72,2586200,36.4,36.81,36.39,36.72,2586200,0.0,1.0
2017-07-03,36.94,37.02,36.55,36.67,969300,36.94,37.02,36.55,36.67,969300,0.0,1.0
2017-07-05,36.77,37.0,36.48,36.86,2517400,36.77,37.0,36.48,36.86,2517400,0.0,1.0
2017-07-06,36.16,36.73,36.11,36.53,1766800,36.16,36.73,36.11,36.53,1766800,0.0,1.0
2017-07-07,36.61,36.83,36.17,36.4,1727300,36.61,36.83,36.17,36.4,1727300,0.0,1.0
2017-07-10,36.77,36.9,36.55,36.61,1557700,36.77,36.9,36.55,36.61,1557700,0.0,1.0
2017-07-11,36.65,36.86,36.38,36.84,1272700,36.65,36.86,36.38,36.84,1272700,0.0,1.0
2017-07-12,36.89,37.21,36.79,36.79,1794300,36.89,37.21,36.79,36.79,1794300,0.0,1.0
2017-07-13,36.94,37.13,36.89,36.97,1968000,36.94,37.13,36.89,36.97,1968000,0.0,1.0
2017-07-14,37.16,37.22,36.8,36.82,1170000,37.16,37.22,36.8,36.82,1170000,0.0,1.0
2017-07-17,36.92,37.33,36.88,37.17,1615100,36.92,37.33,36.88,37.17,1615100,0.0,1.0
2017-07-18,37.14,37.21,36.68,36.79,1248200,37.14,37.21,36.68,36.79,1248200,0.0,1.0
2017-07-19,37.82,37.93,37.18,37.18,1230000,37.82,37.93,37.18,37.18,1230000,0.0,1.0
2017-07-20,37.89,38.07,37.72,37.87,1252300,37.89,38.07,37.72,37.87,1252300,0.0,1.0
2017-07-21,37.9,37.95,37.65,37.9,1267200,37.9,37.95,37.65,37.9,1267200,0.0,1.0
2017-07-24,38.29,38.32,37.79,37.89,1225600,38.29,38.32,37.79,37.89,1225600,0.0,1.0
2017-07-25,38.42,38.61,38.18,38.49,1597000,38.42,38.61,38.18,38.49,1597000,0.0,1.0
2017-07-26,38.34,38.61,38.01,38.44,2427400,38.34,38.61,38.01,38.44,2427400,0.0,1.0
2017-07-27,37.69,38.99,37.09,38.74,2780400,37.69,38.99,37.09,38.74,2780400,0.0,1.0
2017-07-28,37.63,38.02,37.29,37.79,2113000,37.63,38.02,37.29,37.79,2113000,0.0,1.0
2017-07-31,37.99,38.07,37.58,37.82,1630800,37.99,38.07,37.58,37.82,1630800,0.0,1.0
2017-08-01,37.72,38.32,37.59,38.28,1516600,37.72,38.32,37.59,38.28,1516600,0.0,1.0
2017-08-02,37.8,38.07,37.44,37.68,1522200,37.8,38.07,37.44,37.68,1522200,0.0,1.0
2017-08-03,37.44,37.96,37.41,37.74,1292000,37.44,37.96,37.41,37.74,1292000,0.0,1.0
2017-08-04,37.32,37.62,37.28,37.62,1155200,37.32,37.62,37.28,37.62,1155200,0.0,1.0
2017-08-07,37.48,37.51,37.16,37.3,1196900,37.48,37.51,37.16,37.3,1196900,0.0,1.0
2017-08-08,36.82,37.45,36.68,37.34,1631900,36.82,37.45,36.68,37.34,1631900,0.0,1.0
2017-08-09,36.88,36.94,36.51,36.63,1278700,36.88,36.94,36.51,36.63,1278700,0.0,1.0
2017-08-10,35.65,36.84,35.55,36.57,2039100,35.65,36.84,35.55,36.57,2039100,0.0,1.0
2017-08-11,35.77,36.08,35.42,35.66,1495900,35.77,36.08,35.42,35.66,1495900,0.0,1.0
2017-08-14,36.05,36.48,35.95,36.1,1454200,36.05,36.48,35.95,36.1,1454200,0.0,1.0
2017-08-15,36.13,36.17,35.6,35.91,2301600,36.13,36.17,35.6,35.91,2301600,0.0,1.0
2017-08-16,35.77,36.48,35.51,36.24,1443600,35.77,36.48,35.51,36.24,1443600,0.0,1.0
2017-08-17,34.91,35.64,34.82,35.64,2754000,34.91,35.64,34.82,35.64,2754000,0.0,1.0
2017-08-18,35.24,35.36,34.38,34.66,2944100,35.24,35.36,34.38,34.66,2944100,0.0,1.0
2017-08-21,35.51,35.56,35.11,35.26,1490300,35.51,35.56,35.11,35.26,1490300,0.0,1.0
2017-08-22,35.97,36.03,35.56,35.61,2332900,35.97,36.03,35.56,35.61,2332900,0.0,1.0
2017-08-23,35.53,35.92,35.47,35.68,2088300,35.53,35.92,35.47,35.68,2088300,0.0,1.0
2017-08-24,35.85,36.12,35.72,35.74,2103900,35.85,36.12,35.72,35.74,2103900,0.0,1.0
2017-08-25,35.36,36.1,35.33,36.0,1043600,35.36,36.1,35.33,36.0,1043600,0.0,1.0
2017-08-28,35.5,35.81,35.29,35.53,1326900,35.5,35.81,35.29,35.53,1326900,0.0,1.0
2017-08-29,35.15,35.33,35.0,35.16,1129200,35.15,35.33,35.0,35.16,1129200,0.0,1.0
2017-08-30,35.46,35.59,35.03,35.14,1378400,35.46,35.59,35.03,35.14,1378400,0.0,1.0
2017-08-31,36.08,36.14,35.54,35.65,2051100,36.08,36.14,35.54,35.65,2051100,0.0,1.0
2017-09-01,36.34,36.39,36.08,36.16,1069800,36.34,36.39,36.08,36.16,1069800,0.0,1.0
2017-09-05,35.99,36.5,35.57,36.24,1747800,35.99,36.5,35.57,36.24,1747800,0.0,1.0
2017-09-06,35.68,36.17,35.66,36.04,1853100,35.68,36.17,35.66,36.04,1853100,0.0,1.0
2017-09-07,36.0,36.28,35.74,35.84,1948200,36.0,36.28,35.74,35.84,1948200,0.0,1.0
2017-09-08,36.24,36.44,35.83,35.91,1479500,36.24,36.44,35.83,35.91,1479500,0.0,1.0
2017-09-11,36.99,37.23,36.49,36.58,2039800,36.99,37.23,36.49,36.58,2039800,0.0,1.0
2017-09-12,37.31,37.34,36.83,37.11,1248900,37.31,37.34,36.83,37.11,1248900,0.0,1.0
2017-09-13,37.44,37.44,37.07,37.12,1208500,37.44,37.44,37.07,37.12,1208500,0.0,1.0
2017-09-14,36.96,37.41,36.92,37.41,1514200,36.96,37.41,36.92,37.41,1514200,0.0,1.0
2017-09-15,36.62,36.87,36.14,36.72,2235000,36.62,36.87,36.14,36.72,2235000,0.0,1.0
2017-09-18,36.65,36.79,36.52,36.67,1353900,36.65,36.79,36.52,36.67,1353900,0.0,1.0
2017-09-19,36.94,36.95,36.61,36.73,1448200,36.94,36.95,36.61,36.73,1448200,0.0,1.0
2017-09-20,37.13,37.16,36.79,36.86,1624400,37.13,37.16,36.79,36.86,1624400,0.0,1.0
2017-09-21,37.19,37.52,37.13,37.31,2114700,37.19,37.52,37.13,37.31,2114700,0.0,1.0
2017-09-22,37.18,37.28,37.04,37.1,1231700,37.18,37.28,37.04,37.1,1231700,0.0,1.0
2017-09-25,37.4,37.54,37.12,37.18,1108800,37.4,37.54,37.12,37.18,1108800,0.0,1.0
2017-09-26,37.72,37.95,37.39,37.44,1272600,37.72,37.95,37.39,37.44,1272600,0.0,1.0
2017-09-27,37.9,38.14,37.39,38.0,1800200,37.9,38.14,37.39,38.0,1800200,0.0,1.0
2017-09-28,37.87,38.23,37.79,37.87,1485400,37.87,38.23,37.79,37.87,1485400,0.0,1.0
2017-09-29,37.88,38.02,37.63,37.89,1418500,37.88,38.02,37.63,37.89,1418500,0.0,1.0
2017-10-02,38.22,38.3,37.86,37.95,1172100,38.22,38.3,37.86,37.95,1172100,0.0,1.0
2017-10-03,38.33,38.41,38.07,38.23,1602000,38.33,38.41,38.07,38.23,1602000,0.0,1.0
2017-10-04,38.63,38.68,38.25,38.33,1201400,38.63,38.68,38.25,38.33,1201400,0.0,1.0
2017-10-05,38.75,39.08,38.65,38.66,1578200,38.75,39.08,38.65,38.66,1578200,0.0,1.0
2017-10-06,38.84,38.89,38.59,38.72,1379200,38.84,38.89,38.59,38.72,1379200,0.0,1.0
2017-10-09,38.81,38.85,38.42,38.84,862600,38.81,38.85,38.42,38.84,862600,0.0,1.0
2017-10-10,39.06,39.09,38.68,38.85,1260100,39.06,39.09,38.68,38.85,1260100,0.0,1.0
2017-10-11,39.23,39.34,39.0,39.07,2094100,39.23,39.34,39.0,39.07,2094100,0.0,1.0
2017-10-12,39.28,39.49,39.08,39.17,1414800,39.28,39.49,39.08,39.17,1414800,0.0,1.0
2017-10-13,39.59,39.64,39.18,39.37,955100,39.59,39.64,39.18,39.37,955100,0.0,1.0
2017-10-16,39.52,39.63,39.29,39.56,770200,39.52,39.63,39.29,39.56,770200,0.0,1.0
2017-10-17,39.66,39.84,39.47,39.53,1664500,39.66,39.84,39.47,39.53,1664500,0.0,1.0
2017-10-18,39.96,40.01,39.66,39.71,1498400,39.96,40.01,39.66,39.71,1498400,0.0,1.0
2017-10-19,40.01,40.01,39.56,39.73,2022700,40.01,40.01,39.56,39.73,2022700,0.0,1.0
2017-10-20,40.24,40.35,39.85,40.19,1402600,40.24,40.35,39.85,40.19,1402600,0.0,1.0
2017-10-23,39.6,40.31,39.58,40.24,1544600,39.6,40.31,39.58,40.24,1544600,0.0,1.0
2017-10-24,39.52,40.02,39.29,39.6,2090900,39.52,40.02,39.29,39.6,2090900,0.0,1.0
2017-10-25,39.0,39.45,38.77,39.45,2126600,39.0,39.45,38.77,39.45,2126600,0.0,1.0
2017-10-26,39.59,39.67,39.23,39.23,1353800,39.59,39.67,39.23,39.23,1353800,0.0,1.0
2017-10-27,39.37,39.6,39.02,39.58,653300,39.37,39.6,39.02,39.58,653300,0.0,1.0
2017-10-30,39.24,39.44,39.11,39.16,924800,39.24,39.44,39.11,39.16,924800,0.0,1.0
2017-10-31,39.32,39.45,39.07,39.32,1780000,39.32,39.45,39.07,39.32,1780000,0.0,1.0
2017-11-01,39.25,39.75,39.02,39.61,2085200,39.25,39.75,39.02,39.61,2085200,0.0,1.0
2017-11-02,39.21,39.44,38.78,39.31,2319100,39.21,39.44,38.78,39.31,2319100,0.0,1.0
2017-11-03,39.9,40.27,39.29,39.4,3541200,39.9,40.27,39.29,39.4,3541200,0.0,1.0
2017-11-06,40.75,41.11,40.18,40.33,3094400,40.75,41.11,40.18,40.33,3094400,0.0,1.0
2017-11-07,40.88,41.25,40.52,40.85,2581200,40.88,41.25,40.52,40.85,2581200,0.0,1.0
2017-11-08,41.0,41.22,40.63,40.69,2897200,41.0,41.22,40.63,40.69,2897200,0.0,1.0
2017-11-09,40.81,40.81,40.44,40.65,2115800,40.81,40.81,40.44,40.65,2115800,0.0,1.0
2017-11-10,41.53,41.6,40.69,40.7,3092000,41.53,41.6,40.69,40.7,3092000,0.0,1.0
2017-11-13,42.18,42.21,41.02,41.26,2033400,42.18,42.21,41.02,41.26,2033400,0.0,1.0
2017-11-14,42.18,42.23,41.42,41.97,1738700,42.18,42.23,41.42,41.97,1738700,0.0,1.0
2017-11-15,42.64,42.82,41.77,42.0,2462000,42.64,42.82,41.77,42.0,2462000,0.0,1.0
2017-11-16,42.99,43.35,42.81,42.97,1918500,42.99,43.35,42.81,42.97,1918500,0.0,1.0
2017-11-17,42.78,43.16,42.61,42.65,1578800,42.78,43.16,42.61,42.65,1578800,0.0,1.0
2017-11-20,42.8,42.96,42.6,42.73,1616600,42.8,42.96,42.6,42.73,1616600,0.0,1.0
2017-11-21,42.82,43.2,42.78,43.16,1747600,42.82,43.2,42.78,43.16,1747600,0.0,1.0
2017-11-22,42.49,42.99,42.48,42.85,1230800,42.49,42.99,42.48,42.85,1230800,0.0,1.0
2017-11-24,42.83,42.91,42.59,42.64,571900,42.83,42.91,42.59,42.64,571900,0.0,1.0
2017-11-27,42.47,42.97,42.46,42.74,1828000,42.47,42.97,42.46,42.74,1828000,0.0,1.0
2017-11-28,42.75,42.75,42.25,42.62,4355700,42.75,42.75,42.25,42.62,4355700,0.0,1.0
2017-11-29,42.99,43.47,42.68,42.87,1806500,42.99,43.47,42.68,42.87,1806500,0.0,1.0
2017-11-30,43.36,43.55,43.08,43.16,2227500,43.36,43.55,43.08,43.16,2227500,0.0,1.0
2017-12-01,43.19,43.51,41.77,43.47,2569100,43.19,43.51,41.77,43.47,2569100,0.0,1.0
2017-12-04,43.37,44.0,43.27,43.72,2335200,43.37,44.0,43.27,43.72,2335200,0.0,1.0
2017-12-05,43.61,44.0,43.17,43.32,2373900,43.61,44.0,43.17,43.32,2373900,0.0,1.0
2017-12-06,43.55,43.77,43.22,43.48,1186600,43.55,43.77,43.22,43.48,1186600,0.0,1.0
2017-12-07,43.82,44.04,43.28,43.43,1042400,43.82,44.04,43.28,43.43,1042400,0.0,1.0
2017-12-08,43.62,43.98,43.51,43.94,1153500,43.62,43.98,43.51,43.94,1153500,0.0,1.0
2017-12-11,43.35,43.64,43.2,43.54,1278800,43.35,43.64,43.2,43.54,1278800,0.0,1.0
2017-12-12,43.33,43.54,43.05,43.27,1497500,43.33,43.54,43.05,43.27,1497500,0.0,1.0
2017-12-13,43.2,43.67,43.01,43.36,1590000,43.2,43.67,43.01,43.36,1590000,0.0,1.0
2017-12-14,42.58,43.45,42.44,43.15,1823500,42.58,43.45,42.44,43.15,1823500,0.0,1.0
2017-12-15,43.25,43.32,42.78,42.9,4035800,43.25,43.32,42.78,42.9,4035800,0.0,1.0
2017-12-18,44.2,44.34,43.62,43.99,2258400,44.2,44.34,43.62,43.99,2258400,0.0,1.0
2017-12-19,43.5,44.32,43.33,44.24,1459800,43.5,44.32,43.33,44.24,1459800,0.0,1.0
2017-12-20,43.27,44.14,43.2,43.84,1426500,43.27,44.14,43.2,43.84,1426500,0.0,1.0
2017-12-21,43.32,43.53,43.29,43.5,1041600,43.32,43.53,43.29,43.5,1041600,0.0,1.0
2017-12-22,43.37,43.57,43.02,43.5,2295300,43.37,43.57,43.02,43.5,2295300,0.0,1.0
2017-12-26,43.56,43.58,43.14,43.32,736200,43.56,43.58,43.14,43.32,736200,0.0,1.0
2017-12-27,43.76,43.9,43.6,43.63,3527100,43.76,43.9,43.6,43.63,3527100,0.0,1.0
2017-12-28,43.95,43.96,43.27,43.76,1878900,43.95,43.96,43.27,43.76,1878900,0.0,1.0
2017-12-29,43.31,44.13,43.31,44.13,1233800,43.31,44.13,43.31,44.13,1233800,0.0,1.0
2018-01-02,43.82,43.83,43.24,43.68,2389409,43.82,43.83,43.24,43.68,2389409,0.0,1.0
2018-01-03,44.19,44.23,43.52,43.75,2207411,44.19,44.23,43.52,43.75,2207411,0.0,1.0
2018-01-04,44.05,44.79,44.01,44.34,1774057,44.05,44.79,44.01,44.34,1774057,0.0,1.0
2018-01-05,44.27,44.38,44.06,44.16,2081539,44.27,44.38,44.06,44.16,2081539,0.0,1.0
2018-01-08,44.84,44.91,44.22,44.27,2151067,44.84,44.91,44.22,44.27,2151067,0.0,1.0
2018-01-09,45.15,45.5,44.85,44.91,1757159,45.15,45.5,44.85,44.91,1757159,0.0,1.0
2018-01-10,44.27,44.95,44.08,44.95,2227080,44.27,44.95,44.08,44.95,2227080,0.0,1.0
2018-01-11,45.12,45.165,44.25,44.41,1090314,45.12,45.165,44.25,44.41,1090314,0.0,1.0
2018-01-12,44.89,45.25,44.77,45.25,1176948,44.89,45.25,44.77,45.25,1176948,0.0,1.0
2018-01-16,44.65,45.515,44.59,45.18,1156975,44.65,45.515,44.59,45.18,1156975,0.0,1.0
2018-01-17,44.99,45.26,44.57,44.92,1640636,44.99,45.26,44.57,44.92,1640636,0.0,1.0
2018-01-18,45.19,45.3,44.62,45.0,1460655,45.19,45.3,44.62,45.0,1460655,0.0,1.0
2018-01-19,45.88,45.905,45.1,45.26,1509945,45.88,45.905,45.1,45.26,1509945,0.0,1.0
2018-01-22,45.73,45.975,45.23,45.88,1299143,45.73,45.975,45.23,45.88,1299143,0.0,1.0
2018-01-23,45.95,46.03,45.53,45.68,1087247,45.95,46.03,45.53,45.68,1087247,0.0,1.0
2018-01-24,45.21,45.59,44.58,45.25,1823205,45.21,45.59,44.58,45.25,1823205,0.0,1.0
2018-01-25,45.81,45.95,45.39,45.39,1478364,45.81,45.95,45.39,45.39,1478364,0.0,1.0
2018-01-26,46.21,46.24,45.66,46.01,1119102,46.21,46.24,45.66,46.01,1119102,0.0,1.0
2018-01-29,46.34,46.6,45.79,46.21,1430845,46.34,46.6,45.79,46.21,1430845,0.0,1.0
2018-01-30,45.66,46.44,45.55,46.1,2045899,45.66,46.44,45.55,46.1,2045899,0.0,1.0
2018-01-31,45.69,46.0,45.271,45.79,2508380,45.69,46.0,45.271,45.79,2508380,0.0,1.0
2018-02-01,45.81,45.82,45.055,45.5,2238794,45.81,45.82,45.055,45.5,2238794,0.0,1.0
2018-02-02,44.11,45.51,43.9,45.5,2750645,44.11,45.51,43.9,45.5,2750645,0.0,1.0
2018-02-05,41.78,44.11,41.69,43.73,3494878,41.78,44.11,41.69,43.73,3494878,0.0,1.0
2018-02-06,42.53,42.79,39.6,40.88,3217575,42.53,42.79,39.6,40.88,3217575,0.0,1.0
2018-02-07,42.54,43.49,42.36,42.55,2945261,42.54,43.49,42.36,42.55,2945261,0.0,1.0
2018-02-08,41.92,43.25,41.84,42.48,3619721,41.92,43.25,41.84,42.48,3619721,0.0,1.0
2018-02-09,41.9,42.71,40.59,42.56,3083368,41.9,42.71,40.59,42.56,3083368,0.0,1.0
2018-02-12,43.15,43.24,41.9,42.24,3063291,43.15,43.24,41.9,42.24,3063291,0.0,1.0
2018-02-13,44.14,44.25,42.9,42.9,2840015,44.14,44.25,42.9,42.9,2840015,0.0,1.0
2018-02-14,45.04,45.085,43.5,43.67,2888570,45.04,45.085,43.5,43.67,2888570,0.0,1.0
2018-02-15,44.93,45.77,44.54,45.48,2297345,44.93,45.77,44.54,45.48,2297345,0.0,1.0
2018-02-16,45.2,45.465,44.865,44.92,2098788,45.2,45.465,44.865,44.92,2098788,0.0,1.0
2018-02-20,44.9,45.32,44.4,44.91,2318909,44.9,45.32,44.4,44.91,2318909,0.0,1.0
2018-02-21,44.48,45.43,44.48,44.97,2547797,44.48,45.43,44.48,44.97,2547797,0.0,1.0
2018-02-22,44.78,45.37,44.69,44.76,2878153,44.78,45.37,44.69,44.76,2878153,0.0,1.0
2018-02-23,45.95,45.965,44.96,45.09,2174608,45.95,45.965,44.96,45.09,2174608,0.0,1.0
2018-02-26,46.64,46.76,45.535,46.02,1710116,46.64,46.76,45.535,46.02,1710116,0.0,1.0
2018-02-27,47.07,47.51,46.79,46.8,4719244,47.07,47.51,46.79,46.8,4719244,0.0,1.0
2018-02-28,46.75,47.81,46.75,47.23,2979950,46.75,47.81,46.75,47.23,2979950,0.0,1.0
2018-03-01,46.4,47.31,46.27,46.76,2700719,46.4,47.31,46.27,46.76,2700719,0.0,1.0
2018-03-02,46.1,46.19,45.41,45.87,3050287,46.1,46.19,45.41,45.87,3050287,0.0,1.0
2018-03-05,46.75,47.09,45.8,45.93,2547135,46.75,47.09,45.8,45.93,2547135,0.0,1.0
2018-03-06,46.96,47.47,46.8575,47.1,3063290,46.96,47.47,46.8575,47.1,3063290,0.0,1.0
2018-03-07,46.88,47.07,46.345,46.45,3038469,46.88,47.07,46.345,46.45,3038469,0.0,1.0
2018-03-08,46.98,47.2,46.67,47.02,2076636,46.98,47.2,46.67,47.02,2076636,0.0,1.0
2018-03-09,47.59,47.68,47.005,47.37,2189140,47.59,47.68,47.005,47.37,2189140,0.0,1.0
2018-03-12,47.67,48.27,47.49,47.68,2567250,47.67,48.27,47.49,47.68,2567250,0.0,1.0
2018-03-13,47.62,48.04,47.47,47.83,2170401,47.62,48.04,47.47,47.83,2170401,0.0,1.0
2018-03-14,47.25,47.9,47.22,47.9,2223632,47.25,47.9,47.22,47.9,2223632,0.0,1.0
2018-03-15,47.4,47.65,47.22,47.58,2343247,47.4,47.65,47.22,47.58,2343247,0.0,1.0
2018-03-16,47.42,47.69,47.3,47.41,4475584,47.42,47.69,47.3,47.41,4475584,0.0,1.0
2018-03-19,47.31,47.5,46.78,47.45,1398603,47.31,47.5,46.78,47.45,1398603,0.0,1.0
2018-03-20,47.88,47.9,43.0,43.0,1646500,47.88,47.9,43.0,43.0,1646500,0.0,1.0
2018-03-21,47.72,48.39,47.52,48.03,1332499,47.72,48.39,47.52,48.03,1332499,0.0,1.0
2018-03-22,46.48,47.76,46.44,47.53,2296955,46.48,47.76,46.44,47.53,2296955,0.0,1.0
2018-03-23,45.22,46.5,45.17,46.47,1776993,45.22,46.5,45.17,46.47,1776993,0.0,1.0
2018-03-26,46.75,46.83,45.6,45.85,1784380,46.75,46.83,45.6,45.85,1784380,0.0,1.0
2018-03-27,46.68,47.62,46.47,46.78,2142720,46.68,47.62,46.47,46.78,2142720,0.0,1.0
2018-03-28,46.7,47.06,46.27,46.83,1783194,46.7,47.06,46.27,46.83,1783194,0.0,1.0
2018-03-29,47.22,47.43,46.64,46.97,2158086,47.22,47.43,46.64,46.97,2158086,0.0,1.0
2018-04-02,46.46,47.21,45.83,47.03,2031793,46.46,47.21,45.83,47.03,2031793,0.0,1.0
2018-04-03,46.83,47.64,46.34,46.89,2577401,46.83,47.64,46.34,46.89,2577401,0.0,1.0
2018-04-04,47.25,47.32,45.88,46.35,1532078,47.25,47.32,45.88,46.35,1532078,0.0,1.0
2018-04-05,47.79,47.96,47.21,47.49,1194173,47.79,47.96,47.21,47.49,1194173,0.0,1.0
2018-04-06,46.73,47.67,46.44,47.37,1804882,46.73,47.67,46.44,47.37,1804882,0.0,1.0
2018-04-09,47.27,47.83,46.8,46.88,1377207,47.27,47.83,46.8,46.88,1377207,0.0,1.0
2018-04-10,47.87,48.0,47.49,47.92,2083250,47.87,48.0,47.49,47.92,2083250,0.0,1.0
2018-04-11,47.24,47.7,47.14,47.4,1326072,47.24,47.7,47.14,47.4,1326072,0.0,1.0
2018-04-12,47.21,47.72,47.13,47.64,1290769,47.21,47.72,47.13,47.64,1290769,0.0,1.0
2018-04-13,46.61,47.55,46.4,47.39,2054709,46.61,47.55,46.4,47.39,2054709,0.0,1.0
2018-04-16,47.58,47.74,46.61,47.06,1977830,47.58,47.74,46.61,47.06,1977830,0.0,1.0
2018-04-17,48.06,48.33,47.57,47.97,1702460,48.06,48.33,47.57,47.97,1702460,0.0,1.0
2018-04-18,47.9,48.44,47.88,48.26,1262535,47.9,48.44,47.88,48.26,1262535,0.0,1.0
2018-04-19,47.55,48.05,47.44,47.96,1532252,47.55,48.05,47.44,47.96,1532252,0.0,1.0
2018-04-20,47.43,47.94,47.38,47.63,2111681,47.43,47.94,47.38,47.63,2111681,0.0,1.0
2018-04-23,47.28,47.86,47.05,47.57,1451206,47.28,47.86,47.05,47.57,1451206,0.0,1.0
2018-04-24,46.89,47.78,46.59,47.63,2348980,46.89,47.78,46.59,47.63,2348980,0.0,1.0
2018-04-25,45.39,46.75,45.29,46.64,2309825,45.39,46.75,45.29,46.64,2309825,0.0,1.0
2018-04-26,45.22,45.91,45.18,45.45,2103788,45.22,45.91,45.18,45.45,2103788,0.0,1.0
2018-04-27,45.67,45.7,45.11,45.17,1779951,45.67,45.7,45.11,45.17,1779951,0.0,1.0
2018-04-30,45.31,46.16,45.26,45.82,1492229,45.31,46.16,45.26,45.82,1492229,0.0,1.0
2018-05-01,45.8,45.82,45.18,45.25,2287179,45.8,45.82,45.18,45.25,2287179,0.0,1.0
2018-05-02,46.29,46.55,45.05,46.01,4235204,46.29,46.55,45.05,46.01,4235204,0.0,1.0
2018-05-03,45.96,46.46,45.15,46.19,2072530,45.96,46.46,45.15,46.19,2072530,0.0,1.0
2018-05-04,46.73,47.03,45.68,45.69,1307596,46.73,47.03,45.68,45.69,1307596,0.0,1.0
2018-05-07,46.28,47.25,46.1,46.79,1746269,46.28,47.25,46.1,46.79,1746269,0.0,1.0
2018-05-08,46.48,46.67,46.06,46.4,2653926,46.48,46.67,46.06,46.4,2653926,0.0,1.0
2018-05-09,46.71,46.84,46.04,46.67,1826358,46.71,46.84,46.04,46.67,1826358,0.0,1.0
2018-05-10,47.24,47.7,46.99,47.0,2069340,47.24,47.7,46.99,47.0,2069340,0.0,1.0
2018-05-11,47.04,47.78,46.59,47.4,1659696,47.04,47.78,46.59,47.4,1659696,0.0,1.0
2018-05-14,46.96,47.56,46.8,47.25,1498219,46.96,47.56,46.8,47.25,1498219,0.0,1.0
2018-05-15,46.93,47.18,46.7,46.71,2365014,46.93,47.18,46.7,46.71,2365014,0.0,1.0
2018-05-16,47.42,47.66,46.75,46.85,1408077,47.42,47.66,46.75,46.85,1408077,0.0,1.0
2018-05-17,47.42,47.45,46.85,47.25,1305583,47.42,47.45,46.85,47.25,1305583,0.0,1.0
2018-05-18,47.43,47.69,47.25,47.48,1364802,47.43,47.69,47.25,47.48,1364802,0.0,1.0
2018-05-21,47.73,47.99,47.49,47.62,1255188,47.73,47.99,47.49,47.62,1255188,0.0,1.0
2018-05-22,47.68,47.88,47.43,47.72,1455035,47.68,47.88,47.43,47.72,1455035,0.0,1.0
2018-05-23,47.85,47.86,47.18,47.5,1596631,47.85,47.86,47.18,47.5,1596631,0.0,1.0
2018-05-24,47.75,48.16,47.07,47.79,1994410,47.75,48.16,47.07,47.79,1994410,0.0,1.0
2018-05-25,47.56,47.99,47.35,47.66,944924,47.56,47.99,47.35,47.66,944924,0.0,1.0
2018-05-29,46.59,47.45,46.45,47.36,2011978,46.59,47.45,46.45,47.36,2011978,0.0,1.0
2018-05-30,47.08,47.3,46.4,46.84,1750054,47.08,47.3,46.4,46.84,1750054,0.0,1.0
2018-05-31,46.19,47.1,45.99,47.1,3589700,46.19,47.1,45.99,47.1,3589700,0.0,1.0
2018-06-01,46.07,46.61,45.74,46.61,1546766,46.07,46.61,45.74,46.61,1546766,0.0,1.0
2018-06-04,47.0,47.01,46.09,46.33,1554148,47.0,47.01,46.09,46.33,1554148,0.0,1.0
2018-06-05,47.57,47.63,46.81,47.09,2199154,47.57,47.63,46.81,47.09,2199154,0.0,1.0
2018-06-06,48.06,48.07,47.41,47.56,1352016,48.06,48.07,47.41,47.56,1352016,0.0,1.0
2018-06-07,47.82,48.28,47.65,48.09,1155250,47.82,48.28,47.65,48.09,1155250,0.0,1.0
2018-06-08,48.59,48.62,47.84,47.94,1282697,48.59,48.62,47.84,47.94,1282697,0.0,1.0
2018-06-11,48.54,48.8,48.39,48.54,1019066,48.54,48.8,48.39,48.54,1019066,0.0,1.0
2018-06-12,48.74,48.85,48.4,48.51,2316279,48.74,48.85,48.4,48.51,2316279,0.0,1.0
2018-06-13,47.94,48.95,47.88,48.66,1512928,47.94,48.95,47.88,48.66,1512928,0.0,1.0
2018-06-14,48.3,48.35,47.98,48.2,1292694,48.3,48.35,47.98,48.2,1292694,0.0,1.0
2018-06-15,48.64,48.67,47.96,47.97,2697918,48.64,48.67,47.96,47.97,2697918,0.0,1.0
2018-06-18,48.75,48.78,48.2,48.23,2140275,48.75,48.78,48.2,48.23,2140275,0.0,1.0
2018-06-19,48.71,48.71,47.93,48.34,2393092,48.71,48.71,47.93,48.34,2393092,0.0,1.0
2018-06-20,49.05,49.07,48.59,48.91,1314792,49.05,49.07,48.59,48.91,1314792,0.0,1.0
2018-06-21,48.72,49.13,48.64,49.08,1223327,48.72,49.13,48.64,49.08,1223327,0.0,1.0
2018-06-22,48.8,49.19,48.58,49.05,2368710,48.8,49.19,48.58,49.05,2368710,0.0,1.0
2018-06-25,47.12,48.75,46.97,48.71,2201228,47.12,48.75,46.97,48.71,2201228,0.0,1.0
2018-06-26,47.21,47.37,46.71,47.17,2898674,47.21,47.37,46.71,47.17,2898674,0.0,1.0
2018-06-27,47.13,48.1,47.09,47.63,2536606,47.13,48.1,47.09,47.63,2536606,0.0,1.0
2018-06-28,47.35,47.4,46.68,46.76,1295348,47.35,47.4,46.68,46.76,1295348,0.0,1.0
2018-06-29,47.74,48.09,47.1,47.45,1773452,47.74,48.09,47.1,47.45,1773452,0.0,1.0
2018-07-02,47.66,47.68,46.51,47.28,1877018,47.66,47.68,46.51,47.28,1877018,0.0,1.0
2018-07-03,47.61,48.19,47.54,47.87,782241,47.61,48.19,47.54,47.87,782241,0.0,1.0
2018-07-05,48.19,48.24,47.29,47.71,1258163,48.19,48.24,47.29,47.71,1258163,0.0,1.0
2018-07-06,48.6,48.76,48.25,48.37,1296132,48.6,48.76,48.25,48.37,1296132,0.0,1.0
2018-07-09,49.2,49.25,48.74,48.8,1287756,49.2,49.25,48.74,48.8,1287756,0.0,1.0
2018-07-10,49.35,49.89,48.85,49.4,2218377,49.35,49.89,48.85,49.4,2218377,0.0,1.0
2018-07-11,48.19,49.02,48.06,48.84,1177377,48.19,49.02,48.06,48.84,1177377,0.0,1.0
2018-07-12,48.62,48.77,48.01,48.5,888085,48.62,48.77,48.01,48.5,888085,0.0,1.0
2018-07-13,49.11,49.34,48.69,48.88,1262751,49.11,49.34,48.69,48.88,1262751,0.0,1.0
2018-07-16,48.79,49.1,48.55,49.0,1294566,48.79,49.1,48.55,49.0,1294566,0.0,1.0
2018-07-17,49.67,49.69,48.51,48.73,2146281,49.67,49.69,48.51,48.73,2146281,0.0,1.0
2018-07-18,49.98,50.0,49.07,49.54,1097384,49.98,50.0,49.07,49.54,1097384,0.0,1.0
2018-07-19,49.66,50.11,49.59,49.95,1537952,49.66,50.11,49.59,49.95,1537952,0.0,1.0
2018-07-20,49.33,49.77,49.27,49.56,1309470,49.33,49.77,49.27,49.56,1309470,0.0,1.0
2018-07-23,49.2,49.44,48.97,49.44,1228909,49.2,49.44,48.97,49.44,1228909,0.0,1.0
2018-07-24,49.18,49.52,48.83,49.28,1818218,49.18,49.52,48.83,49.28,1818218,0.0,1.0
2018-07-25,49.35,49.35,48.73,49.22,1371880,49.35,49.35,48.73,49.22,1371880,0.0,1.0
2018-07-26,49.84,50.02,49.13,49.13,1483266,49.84,50.02,49.13,49.13,1483266,0.0,1.0
2018-07-27,49.97,50.43,49.74,50.11,1524936,49.97,50.43,49.74,50.11,1524936,0.0,1.0
2018-07-30,49.18,50.19,49.11,49.94,1045517,49.18,50.19,49.11,49.94,1045517,0.0,1.0
2018-07-31,49.8,50.02,49.28,49.44,1539586,49.8,50.02,49.28,49.44,1539586,0.0,1.0
2018-08-01,49.86,50.04,49.38,49.77,1684631,49.86,50.04,49.38,49.77,1684631,0.0,1.0
2018-08-02,49.32,49.74,48.72,49.28,1754443,49.32,49.74,48.72,49.28,1754443,0.0,1.0
2018-08-03,49.5,49.81,49.16,49.69,1282732,49.5,49.81,49.16,49.69,1282732,0.0,1.0
2018-08-06,49.37,49.53,48.99,49.34,1195914,49.37,49.53,48.99,49.34,1195914,0.0,1.0
2018-08-07,49.6,49.77,49.32,49.63,1250206,49.6,49.77,49.32,49.63,1250206,0.0,1.0
2018-08-08,48.07,49.58,47.77,49.58,1870878,48.07,49.58,47.77,49.58,1870878,0.0,1.0
2018-08-09,47.97,48.23,47.5,47.94,1245257,47.97,48.23,47.5,47.94,1245257,0.0,1.0
2018-08-10,46.99,47.73,46.96,47.51,1474198,46.99,47.73,46.96,47.51,1474198,0.0,1.0
2018-08-13,46.08,47.07,46.06,46.86,2191642,46.08,47.07,46.06,46.86,2191642,0.0,1.0
2018-08-14,46.92,47.0401,46.16,46.23,2585404,46.92,47.0401,46.16,46.23,2585404,0.0,1.0
2018-08-15,46.51,47.02,46.18,46.69,1547826,46.51,47.02,46.18,46.69,1547826,0.0,1.0
2018-08-16,46.88,47.25,46.49,46.61,1518547,46.88,47.25,46.49,46.61,1518547,0.0,1.0
2018-08-17,47.54,47.59,46.64,46.92,3710931,47.54,47.59,46.64,46.92,3710931,0.0,1.0
2018-08-20,47.32,47.59,47.26,47.42,1451348,47.32,47.59,47.26,47.42,1451348,0.0,1.0
2018-08-21,48.08,48.29,47.45,47.52,1431137,48.08,48.29,47.45,47.52,1431137,0.0,1.0
2018-08-22,47.85,48.18,47.76,47.93,1056111,47.85,48.18,47.76,47.93,1056111,0.0,1.0
2018-08-23,47.63,47.87,47.42,47.87,1385384,47.63,47.87,47.42,47.87,1385384,0.0,1.0
2018-08-24,47.56,48.04,47.51,47.65,1083442,47.56,48.04,47.51,47.65,1083442,0.0,1.0
2018-08-27,47.97,48.27,47.74,47.92,1646173,47.97,48.27,47.74,47.92,1646173,0.0,1.0
2018-08-28,48.34,48.42,47.68,48.02,1435788,48.34,48.42,47.68,48.02,1435788,0.0,1.0
2018-08-29,47.95,48.4,47.83,48.34,1234080,47.95,48.4,47.83,48.34,1234080,0.0,1.0
2018-08-30,48.05,48.49,47.85,47.9,1383764,48.05,48.49,47.85,47.9,1383764,0.0,1.0
2018-08-31,48.81,48.88,48.0,48.15,1681968,48.81,48.88,48.0,48.15,1681968,0.0,1.0
2018-09-04,47.5,48.82,47.45,48.79,1834807,47.5,48.82,47.45,48.79,1834807,0.0,1.0
2018-09-05,47.16,47.6,46.96,47.39,1484902,47.16,47.6,46.96,47.39,1484902,0.0,1.0
2018-09-06,46.88,47.58,46.73,47.25,1057294,46.88,47.58,46.73,47.25,1057294,0.0,1.0
2018-09-07,45.8,46.65,45.75,46.65,1517047,45.8,46.65,45.75,46.65,1517047,0.0,1.0
2018-09-10,46.35,46.46,45.73,46.03,1309003,46.35,46.46,45.73,46.03,1309003,0.0,1.0
2018-09-11,46.65,46.75,46.1,46.16,1102521,46.65,46.75,46.1,46.16,1102521,0.0,1.0
2018-09-12,46.46,46.72,46.24,46.58,1029069,46.46,46.72,46.24,46.58,1029069,0.0,1.0
2018-09-13,46.45,46.89,46.43,46.77,1079655,46.45,46.89,46.43,46.77,1079655,0.0,1.0
2018-09-14,46.77,46.8,46.43,46.55,1119187,46.77,46.8,46.43,46.55,1119187,0.0,1.0
2018-09-17,45.73,46.77,45.63,46.77,1226640,45.73,46.77,45.63,46.77,1226640,0.0,1.0
2018-09-18,45.71,45.92,45.25,45.71,2067523,45.71,45.92,45.25,45.71,2067523,0.0,1.0
2018-09-19,44.9,46.01,44.87,45.78,1667718,44.9,46.01,44.87,45.78,1667718,0.0,1.0
2018-09-20,45.74,45.87,44.9,45.16,1454703,45.74,45.87,44.9,45.16,1454703,0.0,1.0
2018-09-21,45.46,46.12,45.4,46.12,5191448,45.46,46.12,45.4,46.12,5191448,0.0,1.0
2018-09-24,45.25,45.5,44.99,45.21,1348197,45.25,45.5,44.99,45.21,1348197,0.0,1.0
2018-09-25,44.54,45.41,44.34,45.2,2060796,44.54,45.41,44.34,45.2,2060796,0.0,1.0
2018-09-26,44.33,44.83,44.3,44.54,1663429,44.33,44.83,44.3,44.54,1663429,0.0,1.0
2018-09-27,44.2,44.52,44.11,44.26,1042475,44.2,44.52,44.11,44.26,1042475,0.0,1.0
2018-09-28,44.1,44.3,43.56,44.06,1886546,44.1,44.3,43.56,44.06,1886546,0.0,1.0
2018-10-01,44.44,44.64,44.23,44.26,1575410,44.44,44.64,44.23,44.26,1575410,0.0,1.0
2018-10-02,44.06,44.57,44.05,44.29,1890731,44.06,44.57,44.05,44.29,1890731,0.0,1.0
2018-10-03,44.32,44.74,44.15,44.42,1650648,44.32,44.74,44.15,44.42,1650648,0.0,1.0
2018-10-04,43.27,44.44,43.22,44.41,2204980,43.27,44.44,43.22,44.41,2204980,0.0,1.0
2018-10-05,42.07,43.42,41.81,43.25,2381739,42.07,43.42,41.81,43.25,2381739,0.0,1.0
2018-10-08,42.06,42.41,41.77,42.07,1781923,42.06,42.41,41.77,42.07,1781923,0.0,1.0
2018-10-09,41.2,42.27,41.03,42.04,4106778,41.2,42.27,41.03,42.04,4106778,0.0,1.0
2018-10-10,40.01,41.35,39.95,40.91,3754439,40.01,41.35,39.95,40.91,3754439,0.0,1.0
2018-10-11,39.01,40.16,38.62,39.91,3099334,39.01,40.16,38.62,39.91,3099334,0.0,1.0
2018-10-12,38.91,40.04,38.53,39.44,3061578,38.91,40.04,38.53,39.44,3061578,0.0,1.0
2018-10-15,39.48,39.86,38.88,38.91,2681026,39.48,39.86,38.88,38.91,2681026,0.0,1.0
2018-10-16,40.32,40.41,39.54,39.7,2176002,40.32,40.41,39.54,39.7,2176002,0.0,1.0
2018-10-17,39.66,40.53,39.45,40.3,1698103,39.66,40.53,39.45,40.3,1698103,0.0,1.0
2018-10-18,39.39,40.06,39.28,39.45,1672066,39.39,40.06,39.28,39.45,1672066,0.0,1.0
2018-10-19,39.55,39.93,39.29,39.41,1820291,39.55,39.93,39.29,39.41,1820291,0.0,1.0
2018-10-22,39.26,40.07,39.08,39.76,1657241,39.26,40.07,39.08,39.76,1657241,0.0,1.0
2018-10-23,39.29,39.64,38.2,38.64,2688813,39.29,39.64,38.2,38.64,2688813,0.0,1.0
2018-10-24,38.55,39.78,38.55,39.46,2693817,38.55,39.78,38.55,39.46,2693817,0.0,1.0
2018-10-25,39.34,39.76,38.68,38.74,2024090,39.34,39.76,38.68,38.74,2024090,0.0,1.0
2018-10-26,38.77,39.43,38.05,38.76,2337416,38.77,39.43,38.05,38.76,2337416,0.0,1.0
2018-10-29,39.36,39.82,38.86,39.25,2152815,39.36,39.82,38.86,39.25,2152815,0.0,1.0
2018-10-30,40.12,40.21,39.25,39.56,2262329,40.12,40.21,39.25,39.56,2262329,0.0,1.0
2018-10-31,40.29,40.82,40.2,40.6,2902936,40.29,40.82,40.2,40.6,2902936,0.0,1.0
2018-11-01,42.25,42.45,39.36,40.64,3231212,42.25,42.45,39.36,40.64,3231212,0.0,1.0
2018-11-02,41.74,42.83,41.4,42.66,1938430,41.74,42.83,41.4,42.66,1938430,0.0,1.0
2018-11-05,41.89,42.16,41.46,41.74,1820554,41.89,42.16,41.46,41.74,1820554,0.0,1.0
2018-11-06,42.81,42.87,41.81,42.05,2376436,42.81,42.87,41.81,42.05,2376436,0.0,1.0
2018-11-07,43.59,43.6,42.96,43.26,1275268,43.59,43.6,42.96,43.26,1275268,0.0,1.0
2018-11-08,43.61,43.64,43.15,43.15,1529684,43.61,43.64,43.15,43.15,1529684,0.0,1.0
2018-11-09,42.99,43.5,42.76,43.5,1840522,42.99,43.5,42.76,43.5,1840522,0.0,1.0
2018-11-12,42.72,43.29,42.55,42.99,1482855,42.72,43.29,42.55,42.99,1482855,0.0,1.0
2018-11-13,42.67,43.53,42.54,43.11,1656343,42.67,43.53,42.54,43.11,1656343,0.0,1.0
2018-11-14,42.92,43.66,42.29,43.09,2262747,42.92,43.66,42.29,43.09,2262747,0.0,1.0
2018-11-15,43.18,43.28,41.95,42.54,1914667,43.18,43.28,41.95,42.54,1914667,0.0,1.0
2018-11-16,43.72,43.87,42.95,43.03,1887809,43.72,43.87,42.95,43.03,1887809,0.0,1.0
2018-11-19,43.61,44.41,43.44,43.82,1863073,43.61,44.41,43.44,43.82,1863073,0.0,1.0
2018-11-20,42.12,43.28,42.0,43.18,1694137,42.12,43.28,42.0,43.18,1694137,0.0,1.0
2018-11-21,42.25,42.84,42.01,42.33,2091187,42.25,42.84,42.01,42.33,2091187,0.0,1.0
2018-11-23,42.73,43.16,41.84,42.0,873307,42.73,43.16,41.84,42.0,873307,0.0,1.0
2018-11-26,43.21,43.68,42.91,43.24,1481820,43.21,43.68,42.91,43.24,1481820,0.0,1.0
2018-11-27,42.75,43.2,42.46,43.19,1386544,42.75,43.2,42.46,43.19,1386544,0.0,1.0
2018-11-28,43.59,43.6,42.27,42.77,1273162,43.59,43.6,42.27,42.77,1273162,0.0,1.0
2018-11-29,43.14,43.56,42.82,43.33,1220724,43.14,43.56,42.82,43.33,1220724,0.0,1.0
2018-11-30,43.68,43.74,42.98,43.23,2151288,43.68,43.74,42.98,43.23,2151288,0.0,1.0
2018-12-03,44.26,44.67,43.73,44.29,1400097,44.26,44.67,43.73,44.29,1400097,0.0,1.0
2018-12-04,41.74,44.24,41.69,44.1,1814276,41.74,44.24,41.69,44.1,1814276,0.0,1.0
2018-12-06,42.6,42.61,40.87,40.97,2724540,42.6,42.61,40.87,40.97,2724540,0.0,1.0
2018-12-07,41.15,43.21,41.0,42.9,1794615,41.15,43.21,41.0,42.9,1794615,0.0,1.0
2018-12-10,41.15,41.28,40.31,41.06,1778833,41.15,41.28,40.31,41.06,1778833,0.0,1.0
2018-12-11,40.97,41.94,40.96,41.71,1419928,40.97,41.94,40.96,41.71,1419928,0.0,1.0
2018-12-12,40.81,42.21,40.8,41.52,2378832,40.81,42.21,40.8,41.52,2378832,0.0,1.0
2018-12-13,41.46,41.8,40.85,40.85,1952946,41.46,41.8,40.85,40.85,1952946,0.0,1.0
2018-12-14,41.04,41.81,40.94,41.07,1339177,41.04,41.81,40.94,41.07,1339177,0.0,1.0
2018-12-17,39.46,40.94,39.43,40.85,2755892,39.46,40.94,39.43,40.85,2755892,0.0,1.0
2018-12-18,41.15,41.55,39.63,39.92,3265361,41.15,41.55,39.63,39.92,3265361,0.0,1.0
2018-12-19,40.47,42.2088,40.44,41.14,3242362,40.47,42.2088,40.44,41.14,3242362,0.0,1.0
2018-12-20,39.4,40.75,39.26,40.26,3058496,39.4,40.75,39.26,40.26,3058496,0.0,1.0
2018-12-21,38.73,40.69,38.63,39.51,6187299,38.73,40.69,38.63,39.51,6187299,0.0,1.0
2018-12-24,37.64,38.79,37.64,38.48,2277153,37.64,38.79,37.64,38.48,2277153,0.0,1.0
2018-12-26,39.43,39.45,37.45,37.98,2582894,39.43,39.45,37.45,37.98,2582894,0.0,1.0
2018-12-27,40.13,40.13,38.1,38.76,2125072,40.13,40.13,38.1,38.76,2125072,0.0,1.0
2018-12-28,39.89,40.64,39.64,40.33,1625998,39.89,40.64,39.64,40.33,1625998,0.0,1.0
2018-12-31,40.04,40.83,39.32,40.1,1278963,40.04,40.83,39.32,40.1,1278963,0.0,1.0
2019-01-02,39.93,40.35,39.23,39.45,1856521,39.93,40.35,39.23,39.45,1856521,0.0,1.0
2019-01-03,37.89,39.28,37.85,39.28,3064576,37.89,39.28,37.85,39.28,3064576,0.0,1.0
2019-01-04,39.45,39.68,38.32,38.39,2058678,39.45,39.68,38.32,38.39,2058678,0.0,1.0
2019-01-07,40.01,40.28,39.45,39.6,2179908,40.01,40.28,39.45,39.6,2179908,0.0,1.0
2019-01-08,41.32,41.53,40.31,40.46,1600415,41.32,41.53,40.31,40.46,1600415,0.0,1.0
2019-01-09,41.61,41.87,41.17,41.52,1226056,41.61,41.87,41.17,41.52,1226056,0.0,1.0
2019-01-10,42.09,42.12,41.2,41.49,843586,42.09,42.12,41.2,41.49,843586,0.0,1.0
2019-01-11,42.53,42.54,41.66,41.78,961131,42.53,42.54,41.66,41.78,961131,0.0,1.0
2019-01-14,42.31,42.75,42.07,42.18,1151390,42.31,42.75,42.07,42.18,1151390,0.0,1.0
2019-01-15,42.59,42.62,41.93,42.45,1570776,42.59,42.62,41.93,42.45,1570776,0.0,1.0
2019-01-16,42.98,43.17,42.79,42.79,1440899,42.98,43.17,42.79,42.79,1440899,0.0,1.0
2019-01-17,43.75,43.86,42.64,42.64,1291499,43.75,43.86,42.64,42.64,1291499,0.0,1.0
2019-01-18,44.55,44.69,43.82,44.07,1452998,44.55,44.69,43.82,44.07,1452998,0.0,1.0
2019-01-22,43.98,44.51,43.55,44.4,1475469,43.98,44.51,43.55,44.4,1475469,0.0,1.0
2019-01-23,43.25,44.47,42.95,44.47,1825790,43.25,44.47,42.95,44.47,1825790,0.0,1.0
2019-01-24,44.06,44.23,43.12,43.18,1287195,44.06,44.23,43.12,43.18,1287195,0.0,1.0
2019-01-25,44.65,44.9,44.2,44.27,1599258,44.65,44.9,44.2,44.27,1599258,0.0,1.0
2019-01-28,44.53,44.62,43.85,44.13,1256477,44.53,44.62,43.85,44.13,1256477,0.0,1.0
2019-01-29,44.59,44.96,44.29,44.33,1132562,44.59,44.96,44.29,44.33,1132562,0.0,1.0
2019-01-30,45.3,45.41,44.26,44.88,1148025,45.3,45.41,44.26,44.88,1148025,0.0,1.0
2019-01-31,45.75,45.81,45.02,45.26,1680763,45.75,45.81,45.02,45.26,1680763,0.0,1.0
2019-02-01,45.92,45.98,45.52,45.9,1496550,45.92,45.98,45.52,45.9,1496550,0.0,1.0
2019-02-04,46.54,46.55,45.58,45.9,1629337,46.54,46.55,45.58,45.9,1629337,0.0,1.0
2019-02-05,46.57,46.6,45.89,46.59,1524771,46.57,46.6,45.89,46.59,1524771,0.0,1.0
2019-02-06,46.28,46.54,46.1,46.37,1256001,46.28,46.54,46.1,46.37,1256001,0.0,1.0
2019-02-07,46.16,46.52,45.81,45.96,1030506,46.16,46.52,45.81,45.96,1030506,0.0,1.0
2019-02-08,46.39,46.43,45.4,45.4,1343520,46.39,46.43,45.4,45.4,1343520,0.0,1.0
2019-02-11,46.76,47.18,46.45,46.61,1408516,46.76,47.18,46.45,46.61,1408516,0.0,1.0
2019-02-12,47.83,47.92,47.14,47.14,2177382,47.83,47.92,47.14,47.14,2177382,0.0,1.0
2019-02-13,49.24,49.52,48.41,49.4,2994396,49.24,49.52,48.41,49.4,2994396,0.0,1.0
2019-02-14,49.48,50.0,49.11,49.49,2216515,49.48,50.0,49.11,49.49,2216515,0.0,1.0
2019-02-15,50.04,50.21,49.64,49.87,4899311,50.04,50.21,49.64,49.87,4899311,0.0,1.0
2019-02-19,50.13,50.295,49.76,49.78,2401076,50.13,50.295,49.76,49.78,2401076,0.0,1.0
2019-02-20,50.12,50.32,49.78,50.24,1831766,50.12,50.32,49.78,50.24,1831766,0.0,1.0
2019-02-21,50.57,50.57,49.91,49.94,1885983,50.57,50.57,49.91,49.94,1885983,0.0,1.0
2019-02-22,50.87,50.94,50.56,50.77,1161893,50.87,50.94,50.56,50.77,1161893,0.0,1.0
2019-02-25,50.47,51.35,50.39,51.1,1527147,50.47,51.35,50.39,51.1,1527147,0.0,1.0
2019-02-26,49.99,50.45,49.83,50.36,1786886,49.99,50.45,49.83,50.36,1786886,0.0,1.0
2019-02-27,49.72,50.04,49.34,49.79,1550957,49.72,50.04,49.34,49.79,1550957,0.0,1.0
2019-02-28,49.76,50.18,49.53,49.67,1405121,49.76,50.18,49.53,49.67,1405121,0.0,1.0
2019-03-01,49.67,50.63,49.51,50.19,1887658,49.67,50.63,49.51,50.19,1887658,0.0,1.0
2019-03-04,50.31,50.31,49.35,49.75,1502670,50.31,50.31,49.35,49.75,1502670,0.0,1.0
2019-03-05,50.5,50.93,49.75,50.32,2475101,50.5,50.93,49.75,50.32,2475101,0.0,1.0
2019-03-06,49.3,50.49,49.3,50.49,1908717,49.3,50.49,49.3,50.49,1908717,0.0,1.0
2019-03-07,49.86,50.29,49.38,49.41,2103800,49.86,50.29,49.38,49.41,2103800,0.0,1.0
2019-03-08,50.09,50.15,49.13,49.41,1065142,50.09,50.15,49.13,49.41,1065142,0.0,1.0
2019-03-11,50.57,50.68,50.2,50.55,1479935,50.57,50.68,50.2,50.55,1479935,0.0,1.0
2019-03-12,49.79,50.58,49.69,50.58,2539623,49.79,50.58,49.69,50.58,2539623,0.0,1.0
2019-03-13,50.33,50.5,49.86,50.05,1585792,50.33,50.5,49.86,50.05,1585792,0.0,1.0
2019-03-14,50.11,50.33,49.91,50.3,1663492,50.11,50.33,49.91,50.3,1663492,0.0,1.0
2019-03-15,50.64,50.755,50.17,50.25,2096701,50.64,50.755,50.17,50.25,2096701,0.0,1.0
2019-03-18,50.89,50.94,50.42,50.64,1650693,50.89,50.94,50.42,50.64,1650693,0.0,1.0
2019-03-19,50.57,51.46,50.43,51.2,1608892,50.57,51.46,50.43,51.2,1608892,0.0,1.0
2019-03-20,49.37,50.5,48.98,50.46,2190531,49.37,50.5,48.98,50.46,2190531,0.0,1.0
2019-03-21,49.72,49.88,49.21,49.25,1879083,49.72,49.88,49.21,49.25,1879083,0.0,1.0
2019-03-22,48.25,49.58,48.01,49.51,1308190,48.25,49.58,48.01,49.51,1308190,0.0,1.0
2019-03-25,48.29,48.79,47.97,48.16,1268631,48.29,48.79,47.97,48.16,1268631,0.0,1.0
2019-03-26,48.82,49.0,48.61,48.64,1341601,48.82,49.0,48.61,48.64,1341601,0.0,1.0
2019-03-27,48.6,49.28,48.4,48.91,1580468,48.6,49.28,48.4,48.91,1580468,0.0,1.0
2019-03-28,48.93,49.05,48.32,48.67,1288374,48.93,49.05,48.32,48.67,1288374,0.0,1.0
2019-03-29,49.45,49.8,49.2,49.27,1802073,49.45,49.8,49.2,49.27,1802073,0.0,1.0
2019-04-01,50.35,50.46,49.72,49.81,1514359,50.35,50.46,49.72,49.81,1514359,0.0,1.0
2019-04-02,50.45,50.52,49.81,50.4,1230489,50.45,50.52,49.81,50.4,1230489,0.0,1.0
2019-04-03,50.94,51.19,50.62,50.9,1335432,50.94,51.19,50.62,50.9,1335432,0.0,1.0
2019-04-04,50.89,51.21,50.72,50.81,1035233,50.89,51.21,50.72,50.81,1035233,0.0,1.0
2019-04-05,51.31,51.36,50.93,51.05,1532018,51.31,51.36,50.93,51.05,1532018,0.0,1.0
2019-04-08,50.91,51.34,50.67,51.34,1152150,50.91,51.34,50.67,51.34,1152150,0.0,1.0
2019-04-09,50.38,51.05,50.38,50.59,848767,50.38,51.05,50.38,50.59,848767,0.0,1.0
2019-04-10,50.87,50.91,50.54,50.56,645758,50.87,50.91,50.54,50.56,645758,0.0,1.0
2019-04-11,51.26,51.6,50.81,51.11,1204172,51.26,51.6,50.81,51.11,1204172,0.0,1.0
2019-04-12,52.17,52.19,51.41,51.62,1671044,52.17,52.19,51.41,51.62,1671044,0.0,1.0
2019-04-15,51.24,52.41,50.98,52.16,1177990,51.24,52.41,50.98,52.16,1177990,0.0,1.0
2019-04-16,50.67,51.75,50.61,51.67,1371545,50.67,51.75,50.61,51.67,1371545,0.0,1.0
2019-04-17,50.41,51.18,50.36,51.18,1140940,50.41,51.18,50.36,51.18,1140940,0.0,1.0
2019-04-18,50.73,50.75,50.23,50.37,1023619,50.73,50.75,50.23,50.37,1023619,0.0,1.0
2019-04-22,50.51,50.59,50.17,50.5,741732,50.51,50.59,50.17,50.5,741732,0.0,1.0
2019-04-23,51.49,51.64,50.49,50.61,1385955,51.49,51.64,50.49,50.61,1385955,0.0,1.0
2019-04-24,51.75,52.04,51.32,51.48,1189152,51.75,52.04,51.32,51.48,1189152,0.0,1.0
2019-04-25,51.29,51.67,50.89,51.54,990907,51.29,51.67,50.89,51.54,990907,0.0,1.0
2019-04-26,51.75,51.8002,51.31,51.4,748836,51.75,51.8002,51.31,51.4,748836,0.0,1.0
2019-04-29,51.44,51.92,51.23,51.79,926843,51.44,51.92,51.23,51.79,926843,0.0,1.0
2019-04-30,52.07,52.09,51.3,51.39,1356681,52.07,52.09,51.3,51.39,1356681,0.0,1.0
2019-05-01,51.48,52.36,51.47,52.1,1447647,51.48,52.36,51.47,52.1,1447647,0.0,1.0
2019-05-02,51.43,52.07,50.97,51.37,1587676,51.43,52.07,50.97,51.37,1587676,0.0,1.0
2019-05-03,51.81,51.89,51.49,51.75,963959,51.81,51.89,51.49,51.75,963959,0.0,1.0
2019-05-06,51.61,51.75,50.65,50.97,1222959,51.61,51.75,50.65,50.97,1222959,0.0,1.0
2019-05-07,50.03,51.16,49.75,51.16,1384050,50.03,51.16,49.75,51.16,1384050,0.0,1.0
2019-05-08,49.47,50.99,49.32,50.04,2335121,49.47,50.99,49.32,50.04,2335121,0.0,1.0
2019-05-09,48.61,48.94,47.68,48.94,2496355,48.61,48.94,47.68,48.94,2496355,0.0,1.0
2019-05-10,48.71,48.84,47.76,48.41,1567175,48.71,48.84,47.76,48.41,1567175,0.0,1.0
2019-05-13,48.13,48.23,47.58,47.79,2349930,48.13,48.23,47.58,47.79,2349930,0.0,1.0
2019-05-14,47.71,49.0,47.65,48.13,2062443,47.71,49.0,47.65,48.13,2062443,0.0,1.0
2019-05-15,47.75,47.89,47.08,47.45,1368593,47.75,47.89,47.08,47.45,1368593,0.0,1.0
2019-05-16,47.69,48.21,47.65,47.98,1308633,47.69,48.21,47.65,47.98,1308633,0.0,1.0
2019-05-17,47.3,47.6,46.97,47.2,1331517,47.3,47.6,46.97,47.2,1331517,0.0,1.0
2019-05-20,46.78,47.48,46.58,47.1,1448716,46.78,47.48,46.58,47.1,1448716,0.0,1.0
2019-05-21,47.3,47.51,47.07,47.07,1070465,47.3,47.51,47.07,47.07,1070465,0.0,1.0
2019-05-22,47.29,47.4,46.82,47.05,1594189,47.29,47.4,46.82,47.05,1594189,0.0,1.0
2019-05-23,47.35,47.4,46.5,46.98,2184486,47.35,47.4,46.5,46.98,2184486,0.0,1.0
2019-05-24,48.11,48.57,47.77,47.77,2090576,48.11,48.57,47.77,47.77,2090576,0.0,1.0
2019-05-28,48.41,49.3,48.14,48.14,4367887,48.41,49.3,48.14,48.14,4367887,0.0,1.0
2019-05-29,47.22,48.41,47.1,48.38,2021957,47.22,48.41,47.1,48.38,2021957,0.0,1.0
2019-05-30,46.27,47.47,46.18,47.22,1354701,46.27,47.47,46.18,47.22,1354701,0.0,1.0
2019-05-31,45.7,45.92,45.16,45.79,1959698,45.7,45.92,45.16,45.79,1959698,0.0,1.0
2019-06-03,46.47,46.81,45.51,45.76,1816030,46.47,46.81,45.51,45.76,1816030,0.0,1.0
2019-06-04,47.36,47.39,46.4302,46.75,1864499,47.36,47.39,46.4302,46.75,1864499,0.0,1.0
2019-06-05,47.75,47.96,46.75,47.77,1062558,47.75,47.96,46.75,47.77,1062558,0.0,1.0
2019-06-06,48.31,48.38,47.63,47.71,1214745,48.31,48.38,47.63,47.71,1214745,0.0,1.0
2019-06-07,49.26,49.55,48.48,48.48,1414569,49.26,49.55,48.48,48.48,1414569,0.0,1.0
2019-06-10,49.9,49.945,49.33,49.51,1067829,49.9,49.945,49.33,49.51,1067829,0.0,1.0
2019-06-11,49.7,50.88,49.63,49.99,2234654,49.7,50.88,49.63,49.99,2234654,0.0,1.0
2019-06-12,49.07,49.76,48.99,49.72,1202430,49.07,49.76,48.99,49.72,1202430,0.0,1.0
2019-06-13,49.73,49.81,49.0,49.36,1037003,49.73,49.81,49.0,49.36,1037003,0.0,1.0
2019-06-14,49.56,49.97,49.42,49.85,1068306,49.56,49.97,49.42,49.85,1068306,0.0,1.0
2019-06-17,49.67,50.11,49.58,49.59,764389,49.67,50.11,49.58,49.59,764389,0.0,1.0
2019-06-18,50.23,50.76,49.95,50.19,1217817,50.23,50.76,49.95,50.19,1217817,0.0,1.0
2019-06-19,50.43,50.57,49.87,50.27,915791,50.43,50.57,49.87,50.27,915791,0.0,1.0
2019-06-20,50.55,51.2,50.26,50.97,1407733,50.55,51.2,50.26,50.97,1407733,0.0,1.0
2019-06-21,51.35,51.8,50.5,50.65,3044810,51.35,51.8,50.5,50.65,3044810,0.0,1.0
2019-06-24,50.69,51.58,50.69,51.42,1404861,50.69,51.58,50.69,51.42,1404861,0.0,1.0
2019-06-25,50.04,50.93,50.02,50.93,1432885,50.04,50.93,50.02,50.93,1432885,0.0,1.0
2019-06-26,49.74,50.15,49.4,50.03,1396721,49.74,50.15,49.4,50.03,1396721,0.0,1.0
2019-06-27,50.83,51.41,49.87,49.87,1350474,50.83,51.41,49.87,49.87,1350474,0.0,1.0
2019-06-28,51.3,51.59,50.78,51.11,2605701,51.3,51.59,50.78,51.11,2605701,0.0,1.0
2019-07-01,52.32,52.63,51.88,52.0,1829246,52.32,52.63,51.88,52.0,1829246,0.0,1.0
2019-07-02,52.25,52.67,51.98,52.48,1483901,52.25,52.67,51.98,52.48,1483901,0.0,1.0
2019-07-03,52.95,52.97,52.36,52.54,693241,52.95,52.97,52.36,52.54,693241,0.0,1.0
2019-07-05,52.77,53.15,52.16,52.51,724459,52.77,53.15,52.16,52.51,724459,0.0,1.0
2019-07-08,51.79,52.85,51.61,52.49,1293394,51.79,52.85,51.61,52.49,1293394,0.0,1.0
2019-07-09,52.25,52.36,51.39,51.43,1153612,52.25,52.36,51.39,51.43,1153612,0.0,1.0
2019-07-10,52.04,52.74,51.84,52.3,1171324,52.04,52.74,51.84,52.3,1171324,0.0,1.0
2019-07-11,52.28,52.73,51.76,52.5,986025,52.28,52.73,51.76,52.5,986025,0.0,1.0
2019-07-12,52.8,52.9,52.28,52.32,697889,52.8,52.9,52.28,52.32,697889,0.0,1.0
2019-07-15,52.69,52.85,52.44,52.8,870147,52.69,52.85,52.44,52.8,870147,0.0,1.0
2019-07-16,52.56,52.98,52.56,52.98,1193108,52.56,52.98,52.56,52.98,1193108,0.0,1.0
2019-07-17,52.0,52.79,51.87,52.57,938205,52.0,52.79,51.87,52.57,938205,0.0,1.0
2019-07-18,52.22,52.45,51.76,51.98,1371819,52.22,52.45,51.76,51.98,1371819,0.0,1.0
2019-07-19,52.11,52.84,52.09,52.53,1204527,52.11,52.84,52.09,52.53,1204527,0.0,1.0
2019-07-22,52.21,52.7,52.16,52.26,999978,52.21,52.7,52.16,52.26,999978,0.0,1.0
2019-07-23,52.56,52.79,52.11,52.38,1135757,52.56,52.79,52.11,52.38,1135757,0.0,1.0
2019-07-24,52.99,53.08,52.28,52.54,1080814,52.99,53.08,52.28,52.54,1080814,0.0,1.0
2019-07-25,52.54,53.34,52.52,53.28,1217857,52.54,53.34,52.52,53.28,1217857,0.0,1.0
2019-07-26,52.88,53.09,52.45,52.61,1156641,52.88,53.09,52.45,52.61,1156641,0.0,1.0
2019-07-29,52.99,53.25,52.8,53.09,865525,52.99,53.25,52.8,53.09,865525,0.0,1.0
2019-07-30,53.19,53.24,52.6,52.6,1088583,53.19,53.24,52.6,52.6,1088583,0.0,1.0
2019-07-31,53.01,53.69,52.64,53.09,1619992,53.01,53.69,52.64,53.09,1619992,0.0,1.0
2019-08-01,54.5,56.47,53.5,53.5,2044639,54.5,56.47,53.5,53.5,2044639,0.0,1.0
2019-08-02,53.51,54.49,52.89,54.45,1361562,53.51,54.49,52.89,54.45,1361562,0.0,1.0
2019-08-05,50.79,52.46,50.19,52.43,1575117,50.79,52.46,50.19,52.43,1575117,0.0,1.0
2019-08-06,51.6,51.78,50.99,51.18,1525757,51.6,51.78,50.99,51.18,1525757,0.0,1.0
2019-08-07,51.66,52.01,50.48,50.81,1458877,51.66,52.01,50.48,50.81,1458877,0.0,1.0
2019-08-08,53.09,53.13,51.75,51.97,1702673,53.09,53.13,51.75,51.97,1702673,0.0,1.0
2019-08-09,53.23,53.46,52.48,52.98,1269848,53.23,53.46,52.48,52.98,1269848,0.0,1.0
2019-08-12,52.51,53.15,52.14,52.85,615700,52.51,53.15,52.14,52.85,615700,0.0,1.0
2019-08-13,52.87,53.17,52.12,52.28,2049698,52.87,53.17,52.12,52.28,2049698,0.0,1.0
2019-08-14,49.86,52.17,49.84,52.15,2110650,49.86,52.17,49.84,52.15,2110650,0.0,1.0
2019-08-15,50.46,50.69,49.49,50.0,1704335,50.46,50.69,49.49,50.0,1704335,0.0,1.0
2019-08-16,51.65,51.76,50.77,50.82,1064470,51.65,51.76,50.77,50.82,1064470,0.0,1.0
2019-08-19,52.23,52.68,52.02,52.33,749322,52.23,52.68,52.02,52.33,749322,0.0,1.0
2019-08-20,52.14,52.57,51.9,52.25,836583,52.14,52.57,51.9,52.25,836583,0.0,1.0
2019-08-21,52.8,53.09,52.45,52.78,1185951,52.8,53.09,52.45,52.78,1185951,0.0,1.0
2019-08-22,51.86,52.79,51.55,52.77,1507734,51.86,52.79,51.55,52.77,1507734,0.0,1.0
2019-08-23,49.26,51.44,49.06,51.34,1802654,49.26,51.44,49.06,51.34,1802654,0.0,1.0
2019-08-26,49.39,49.89,49.09,49.66,1489847,49.39,49.89,49.09,49.66,1489847,0.0,1.0
2019-08-27,49.33,50.02,49.26,49.8,1879996,49.33,50.02,49.26,49.8,1879996,0.0,1.0
2019-08-28,50.11,50.25,49.0,49.27,1150984,50.11,50.25,49.0,49.27,1150984,0.0,1.0
2019-08-29,51.63,51.89,50.6,50.68,1254365,51.63,51.89,50.6,50.68,1254365,0.0,1.0
2019-08-30,52.27,52.41,51.58,52.0,1508237,52.27,52.41,51.58,52.0,1508237,0.0,1.0
2019-09-03,51.95,52.06,51.19,51.68,1633977,51.95,52.06,51.19,51.68,1633977,0.0,1.0
2019-09-04,52.58,52.72,52.22,52.5,1290060,52.58,52.72,52.22,52.5,1290060,0.0,1.0
2019-09-05,53.15,53.86,53.03,53.11,1012115,53.15,53.86,53.03,53.11,1012115,0.0,1.0
2019-09-06,53.86,54.1,53.08,53.29,1452513,53.86,54.1,53.08,53.29,1452513,0.0,1.0
2019-09-09,55.35,55.52,54.05,54.15,1696711,55.35,55.52,54.05,54.15,1696711,0.0,1.0
2019-09-10,55.73,55.73,55.06,55.31,1631306,55.73,55.73,55.06,55.31,1631306,0.0,1.0
2019-09-11,55.11,56.14,54.94,55.51,1924336,55.11,56.14,54.94,55.51,1924336,0.0,1.0
2019-09-12,54.72,55.4,54.49,55.36,1472847,54.72,55.4,54.49,55.36,1472847,0.0,1.0
2019-09-13,54.0,54.74,53.89,54.74,2386610,54.0,54.74,53.89,54.74,2386610,0.0,1.0
2019-09-16,54.12,54.26,53.42,53.66,1343966,54.12,54.26,53.42,53.66,1343966,0.0,1.0
2019-09-17,53.9,54.07,53.25,53.66,1650053,53.9,54.07,53.25,53.66,1650053,0.0,1.0
2019-09-18,53.92,53.98,53.24,53.88,1177657,53.92,53.98,53.24,53.88,1177657,0.0,1.0
2019-09-19,53.85,54.25,53.63,53.94,1147810,53.85,54.25,53.63,53.94,1147810,0.0,1.0
2019-09-20,53.54,54.41,53.41,54.1,6519879,53.54,54.41,53.41,54.1,6519879,0.0,1.0
2019-09-23,52.78,53.51,52.57,53.09,1405167,52.78,53.51,52.57,53.09,1405167,0.0,1.0
2019-09-24,52.36,53.49,52.08,53.15,1594214,52.36,53.49,52.08,53.15,1594214,0.0,1.0
2019-09-25,53.38,53.76,52.28,52.28,1546027,53.38,53.76,52.28,52.28,1546027,0.0,1.0
2019-09-26,53.24,53.55,52.92,53.54,789343,53.24,53.55,52.92,53.54,789343,0.0,1.0
2019-09-27,52.9,53.67,52.5,53.53,1160983,52.9,53.67,52.5,53.53,1160983,0.0,1.0
2019-09-30,53.01,53.51,52.91,53.2,1578988,53.01,53.51,52.91,53.2,1578988,0.0,1.0
2019-10-01,51.19,53.62,51.09,53.08,1660084,51.19,53.62,51.09,53.08,1660084,0.0,1.0
2019-10-02,49.45,51.0,49.25,50.67,1995040,49.45,51.0,49.25,50.67,1995040,0.0,1.0
2019-10-03,49.98,49.98,48.76,49.24,1720254,49.98,49.98,48.76,49.24,1720254,0.0,1.0
2019-10-04,50.67,50.7,50.11,50.15,1310668,50.67,50.7,50.11,50.15,1310668,0.0,1.0
2019-10-07,50.42,51.12,50.0,50.49,1828382,50.42,51.12,50.0,50.49,1828382,0.0,1.0
2019-10-08,49.63,50.32,49.59,49.95,1537467,49.63,50.32,49.59,49.95,1537467,0.0,1.0
2019-10-09,50.34,50.66,50.01,50.23,1245052,50.34,50.66,50.01,50.23,1245052,0.0,1.0
2019-10-10,50.49,51.02,50.14,50.14,1872688,50.49,51.02,50.14,50.14,1872688,0.0,1.0
2019-10-11,51.82,52.3,51.2,51.2,1961863,51.82,52.3,51.2,51.2,1961863,0.0,1.0
2019-10-14,51.98,52.09,51.36,51.71,1035795,51.98,52.09,51.36,51.71,1035795,0.0,1.0
2019-10-15,52.49,53.17,51.92,51.96,1592936,52.49,53.17,51.92,51.96,1592936,0.0,1.0
2019-10-16,52.47,52.94,51.85,52.37,1530040,52.47,52.94,51.85,52.37,1530040,0.0,1.0
2019-10-17,52.35,53.13,52.3,52.77,1434573,52.35,53.13,52.3,52.77,1434573,0.0,1.0
2019-10-18,52.21,52.41,51.2,52.29,1840010,52.21,52.41,51.2,52.29,1840010,0.0,1.0
2019-10-21,52.65,52.98,52.25,52.69,1345338,52.65,52.98,52.25,52.69,1345338,0.0,1.0
2019-10-22,51.71,52.7,51.64,52.7,1348303,51.71,52.7,51.64,52.7,1348303,0.0,1.0
2019-10-23,52.37,52.39,51.73,51.82,945493,52.37,52.39,51.73,51.82,945493,0.0,1.0
2019-10-24,52.45,52.57,51.87,52.47,967427,52.45,52.57,51.87,52.47,967427,0.0,1.0
2019-10-25,52.61,52.76,52.0,52.29,863271,52.61,52.76,52.0,52.29,863271,0.0,1.0
2019-10-28,53.25,53.4,52.97,53.01,795200,53.25,53.4,52.97,53.01,795200,0.0,1.0
2019-10-29,53.63,54.22,52.89,52.99,1287111,53.63,54.22,52.89,52.99,1287111,0.0,1.0
2019-10-30,53.81,53.86,53.04,53.78,846875,53.81,53.86,53.04,53.78,846875,0.0,1.0
2019-10-31,53.55,53.95,53.14,53.61,1752674,53.55,53.95,53.14,53.61,1752674,0.0,1.0
2019-11-01,54.79,54.83,53.76,53.86,982669,54.79,54.83,53.76,53.86,982669,0.0,1.0
2019-11-04,54.84,55.25,54.57,55.19,1441340,54.84,55.25,54.57,55.19,1441340,0.0,1.0
2019-11-05,55.54,56.6,55.0,55.29,2524814,55.54,56.6,55.0,55.29,2524814,0.0,1.0
2019-11-06,53.08,55.58,52.75,55.01,1757641,53.08,55.58,52.75,55.01,1757641,0.0,1.0
2019-11-07,54.5,54.69,53.64,53.7,1413303,54.5,54.69,53.64,53.7,1413303,0.0,1.0
2019-11-08,54.89,54.9,53.98,54.34,1191483,54.89,54.9,53.98,54.34,1191483,0.0,1.0
2019-11-11,55.16,55.35,54.26,54.38,988137,55.16,55.35,54.26,54.38,988137,0.0,1.0
2019-11-12,55.05,55.78,54.9,55.06,1646144,55.05,55.78,54.9,55.06,1646144,0.0,1.0
2019-11-13,55.07,55.18,54.39,54.74,1396431,55.07,55.18,54.39,54.74,1396431,0.0,1.0
2019-11-14,55.57,55.6,54.9,55.07,1284218,55.57,55.6,54.9,55.07,1284218,0.0,1.0
2019-11-15,56.44,56.72,55.26,55.3,1781014,56.44,56.72,55.26,55.3,1781014,0.0,1.0
2019-11-18,56.05,56.44,55.37,56.37,1250430,56.05,56.44,55.37,56.37,1250430,0.0,1.0
2019-11-19,55.87,56.16,55.26,56.03,2404760,55.87,56.16,55.26,56.03,2404760,0.0,1.0
2019-11-20,55.5,56.01,54.99,55.56,1738456,55.5,56.01,54.99,55.56,1738456,0.0,1.0
2019-11-21,54.78,55.6,54.73,55.6,1189924,54.78,55.6,54.73,55.6,1189924,0.0,1.0
2019-11-22,54.91,55.1,54.72,54.94,1027425,54.91,55.1,54.72,54.94,1027425,0.0,1.0
2019-11-25,56.12,56.18,54.98,55.0,1372101,56.12,56.18,54.98,55.0,1372101,0.0,1.0
2019-11-26,57.88,57.92,56.33,56.59,3075231,57.88,57.92,56.33,56.59,3075231,0.0,1.0
2019-11-27,57.56,58.0,57.09,57.8,1174762,57.56,58.0,57.09,57.8,1174762,0.0,1.0
2019-11-29,57.02,57.77,56.94,57.36,665322,57.02,57.77,56.94,57.36,665322,0.0,1.0
2019-12-02,56.52,57.22,55.91,57.09,1455311,56.52,57.22,55.91,57.09,1455311,0.0,1.0
2019-12-03,56.32,56.53,55.6,55.97,1169329,56.32,56.53,55.6,55.97,1169329,0.0,1.0
2019-12-04,57.03,57.56,56.47,56.53,879632,57.03,57.56,56.47,56.53,879632,0.0,1.0
2019-12-05,57.87,57.93,57.04,57.1,1348841,57.87,57.93,57.04,57.1,1348841,0.0,1.0
2019-12-06,58.5,58.66,57.94,58.4,1331193,58.5,58.66,57.94,58.4,1331193,0.0,1.0
2019-12-09,58.28,58.78,58.25,58.25,1340783,58.28,58.78,58.25,58.25,1340783,0.0,1.0
2019-12-10,58.48,58.56,58.17,58.43,1032231,58.48,58.56,58.17,58.43,1032231,0.0,1.0
2019-12-11,58.41,59.16,58.32,58.61,1480517,58.41,59.16,58.32,58.61,1480517,0.0,1.0
2019-12-12,58.96,59.34,58.17,58.38,1056023,58.96,59.34,58.17,58.38,1056023,0.0,1.0
2019-12-13,58.26,58.91,57.74,58.79,1724861,58.26,58.91,57.74,58.79,1724861,0.0,1.0
2019-12-16,59.22,59.41,58.27,58.6,1905146,59.22,59.41,58.27,58.6,1905146,0.0,1.0
2019-12-17,58.84,59.55,58.15,59.55,2432690,58.84,59.55,58.15,59.55,2432690,0.0,1.0
2019-12-18,60.11,60.29,58.6,58.6,2028884,60.11,60.29,58.6,58.6,2028884,0.0,1.0
2019-12-19,59.82,60.1,59.58,59.67,1574939,59.82,60.1,59.58,59.67,1574939,0.0,1.0
2019-12-20,60.64,61.02,59.82,60.38,3958509,60.64,61.02,59.82,60.38,3958509,0.0,1.0
2019-12-23,60.11,60.87,59.98,60.87,1379553,60.11,60.87,59.98,60.87,1379553,0.0,1.0
2019-12-24,60.59,60.71,59.86,59.94,298249,60.59,60.71,59.86,59.94,298249,0.0,1.0
2019-12-26,61.28,61.28,60.15,60.32,738393,61.28,61.28,60.15,60.32,738393,0.0,1.0
2019-12-27,60.95,61.3,60.61,61.18,763353,60.95,61.3,60.61,61.18,763353,0.0,1.0
2019-12-30,61.04,61.28,60.36,60.97,694805,61.04,61.28,60.36,60.97,694805,0.0,1.0
2019-12-31,61.29,61.54,60.75,61.03,1036672,61.29,61.54,60.75,61.03,1036672,0.0,1.0
2020-01-02,61.48,61.9,60.97,61.9,1326732,61.48,61.9,60.97,61.9,1326732,0.0,1.0
2020-01-03,60.97,61.28,60.0,60.44,1213324,60.97,61.28,60.0,60.44,1213324,0.0,1.0
2020-01-06,60.69,60.88,60.25,60.56,1487919,60.69,60.88,60.25,60.56,1487919,0.0,1.0
2020-01-07,60.62,60.75,60.01,60.67,1012095,60.62,60.75,60.01,60.67,1012095,0.0,1.0
2020-01-08,60.2,61.06,60.17,60.81,1252295,60.2,61.06,60.17,60.81,1252295,0.0,1.0
2020-01-09,60.56,60.79,60.25,60.49,986520,60.56,60.79,60.25,60.49,986520,0.0,1.0
2020-01-10,60.24,60.64,60.07,60.58,837699,60.24,60.64,60.07,60.58,837699,0.0,1.0
2020-01-13,60.66,60.82,59.9,60.01,1038807,60.66,60.82,59.9,60.01,1038807,0.0,1.0
2020-01-14,60.28,60.79,60.13,60.49,971083,60.28,60.79,60.13,60.49,971083,0.0,1.0
2020-01-15,60.39,60.77,60.02,60.02,955575,60.39,60.77,60.02,60.02,955575,0.0,1.0
2020-01-16,60.8,61.28,60.45,60.66,1222111,60.8,61.28,60.45,60.66,1222111,0.0,1.0
2020-01-17,61.03,61.44,60.77,61.09,1374318,61.03,61.44,60.77,61.09,1374318,0.0,1.0
2020-01-21,61.1,61.41,60.61,60.75,1424664,61.1,61.41,60.61,60.75,1424664,0.0,1.0
2020-01-22,60.91,61.78,60.82,61.67,892000,60.91,61.78,60.82,61.67,892000,0.0,1.0
2020-01-23,60.84,61.37,60.35,60.74,1026942,60.84,61.37,60.35,60.74,1026942,0.0,1.0
2020-01-24,60.77,61.04,60.26,60.62,1509946,60.77,61.04,60.26,60.62,1509946,0.0,1.0
2020-01-27,60.44,60.49,59.26,59.66,1782002,60.44,60.49,59.26,59.66,1782002,0.0,1.0
2020-01-28,61.46,61.59,60.81,60.84,1105796,61.46,61.59,60.81,60.84,1105796,0.0,1.0
2020-01-29,61.45,61.74,61.25,61.7,918444,61.45,61.74,61.25,61.7,918444,0.0,1.0
2020-01-30,61.88,61.98,60.81,60.81,1004269,61.88,61.98,60.81,60.81,1004269,0.0,1.0
2020-01-31,61.05,61.85,60.89,61.63,1707694,61.05,61.85,60.89,61.63,1707694,0.0,1.0
2020-02-03,62.02,62.48,61.41,61.41,1019126,62.02,62.48,61.41,61.41,1019126,0.0,1.0
2020-02-04,63.43,64.08,62.64,62.81,1295829,63.43,64.08,62.64,62.81,1295829,0.0,1.0
2020-02-05,63.93,64.16,63.48,63.86,1363283,63.93,64.16,63.48,63.86,1363283,0.0,1.0
2020-02-06,63.88,64.61,63.7,64.3,1070503,63.88,64.61,63.7,64.3,1070503,0.0,1.0
2020-02-07,64.03,64.22,63.38,63.5,1329080,64.03,64.22,63.38,63.5,1329080,0.0,1.0
2020-02-10,64.25,64.36,63.94,64.03,636355,64.25,64.36,63.94,64.03,636355,0.0,1.0
2020-02-11,63.08,64.75,62.88,64.67,1680815,63.08,64.75,62.88,64.67,1680815,0.0,1.0
2020-02-12,63.69,63.71,62.18,63.23,1486095,63.69,63.71,62.18,63.23,1486095,0.0,1.0
2020-02-13,64.12,64.14,63.18,63.39,920519,64.12,64.14,63.18,63.39,920519,0.0,1.0
2020-02-14,63.96,64.31,63.78,64.04,873376,63.96,64.31,63.78,64.04,873376,0.0,1.0
2020-02-18,63.46,63.96,63.15,63.96,998184,63.46,63.96,63.15,63.96,998184,0.0,1.0
2020-02-19,63.4,63.67,63.26,63.4,989011,63.4,63.67,63.26,63.4,989011,0.0,1.0
2020-02-20,63.7,63.9,62.92,63.14,1212898,63.7,63.9,62.92,63.14,1212898,0.0,1.0
2020-02-21,62.73,63.7,62.39,63.49,1059029,62.73,63.7,62.39,63.49,1059029,0.0,1.0
2020-02-24,60.07,61.4,59.62,61.01,1282729,60.07,61.4,59.62,61.01,1282729,0.0,1.0
2020-02-25,57.96,60.65,57.81,60.13,1412239,57.96,60.65,57.81,60.13,1412239,0.0,1.0
2020-02-26,56.93,58.94,56.93,58.29,2033505,56.93,58.94,56.93,58.29,2033505,0.0,1.0
2020-02-27,56.54,58.38,53.53,56.01,3415164,56.54,58.38,53.53,56.01,3415164,0.0,1.0
2020-02-28,56.14,56.9,54.39,55.25,4469173,56.14,56.9,54.39,55.25,4469173,0.0,1.0
2020-03-02,58.19,58.19,55.54,56.28,1817232,58.19,58.19,55.54,56.28,1817232,0.0,1.0
2020-03-03,57.73,59.23,56.92,58.22,2085879,57.73,59.23,56.92,58.22,2085879,0.0,1.0
2020-03-04,59.16,59.31,58.02,58.36,1594587,59.16,59.31,58.02,58.36,1594587,0.0,1.0
2020-03-05,56.78,58.18,56.16,57.43,2045214,56.78,58.18,56.16,57.43,2045214,0.0,1.0
2020-03-06,54.58,55.54,52.81,54.7,2786427,54.58,55.54,52.81,54.7,2786427,0.0,1.0
2020-03-09,49.17,51.62,49.07,50.13,2846447,49.17,51.62,49.07,50.13,2846447,0.0,1.0
2020-03-10,52.61,52.77,48.95,50.75,2792626,52.61,52.77,48.95,50.75,2792626,0.0,1.0
2020-03-11,49.69,51.59,49.11,51.13,2942803,49.69,51.59,49.11,51.13,2942803,0.0,1.0
2020-03-12,44.53,48.94,44.41,45.75,3185007,44.53,48.94,44.41,45.75,3185007,0.0,1.0
2020-03-13,46.38,47.21,43.51,47.21,3877520,46.38,47.21,43.51,47.21,3877520,0.0,1.0
2020-03-16,38.4,41.32,34.69,36.4,3962442,38.4,41.32,34.69,36.4,3962442,0.0,1.0
2020-03-17,36.28,40.24,35.23,39.11,6622791,36.28,40.24,35.23,39.11,6622791,0.0,1.0
2020-03-18,35.52,35.7,31.51,34.0,3458891,35.52,35.7,31.51,34.0,3458891,0.0,1.0
2020-03-19,39.44,41.03,34.47,34.88,3154262,39.44,41.03,34.47,34.88,3154262,0.0,1.0
2020-03-20,34.26,40.51,34.25,40.24,3167924,34.26,40.51,34.25,40.24,3167924,0.0,1.0
2020-03-23,29.83,35.04,29.17,34.26,4278927,29.83,35.04,29.17,34.26,4278927,0.0,1.0
2020-03-24,33.86,35.93,31.03,31.12,4393853,33.86,35.93,31.03,31.12,4393853,0.0,1.0
2020-03-25,35.8,37.33,33.03,33.6,2974071,35.8,37.33,33.03,33.6,2974071,0.0,1.0
2020-03-26,40.65,41.0,35.76,36.31,2302803,40.65,41.0,35.76,36.31,2302803,0.0,1.0
2020-03-27,39.2,40.09,38.01,39.33,2120343,39.2,40.09,38.01,39.33,2120343,0.0,1.0
2020-03-30,41.03,41.24,38.03,39.2,2099975,41.03,41.24,38.03,39.2,2099975,0.0,1.0
2020-03-31,37.71,41.41,37.35,40.67,2683158,37.71,41.41,37.35,40.67,2683158,0.0,1.0
2020-04-01,35.74,36.6,34.21,35.54,3207093,35.74,36.6,34.21,35.54,3207093,0.0,1.0
2020-04-02,36.67,37.53,35.05,35.05,3970101,36.67,37.53,35.05,35.05,3970101,0.0,1.0
2020-04-03,35.5,36.79,34.73,36.67,2202388,35.5,36.79,34.73,36.67,2202388,0.0,1.0
2020-04-06,39.78,40.06,36.86,37.62,2975444,39.78,40.06,36.86,37.62,2975444,0.0,1.0
2020-04-07,42.05,44.05,42.0,42.45,3374265,42.05,44.05,42.0,42.45,3374265,0.0,1.0
2020-04-08,45.26,45.57,41.55,42.12,2913394,45.26,45.57,41.55,42.12,2913394,0.0,1.0
2020-04-09,45.61,46.04,43.66,45.27,4439134,45.61,46.04,43.66,45.27,4439134,0.0,1.0
2020-04-13,43.46,45.42,43.19,45.0,1883300,43.46,45.42,43.19,45.0,1883300,0.0,1.0
2020-04-14,43.86,44.76,43.44,44.69,2378498,43.86,44.76,43.44,44.69,2378498,0.0,1.0
2020-04-15,42.89,43.14,41.63,42.18,2162129,42.89,43.14,41.63,42.18,2162129,0.0,1.0
2020-04-16,42.54,42.95,41.58,42.95,2174898,42.54,42.95,41.58,42.95,2174898,0.0,1.0
2020-04-17,44.5,45.06,44.1,44.23,1908905,44.5,45.06,44.1,44.23,1908905,0.0,1.0
2020-04-20,41.96,44.06,41.96,43.3,2223575,41.96,44.06,41.96,43.3,2223575,0.0,1.0
2020-04-21,39.97,41.09,39.83,40.63,2479915,39.97,41.09,39.83,40.63,2479915,0.0,1.0
2020-04-22,39.77,41.19,39.42,41.12,3158244,39.77,41.19,39.42,41.12,3158244,0.0,1.0
2020-04-23,39.99,41.06,39.8,40.06,1723437,39.99,41.06,39.8,40.06,1723437,0.0,1.0
2020-04-24,39.99,40.57,39.69,40.5,1664676,39.99,40.57,39.69,40.5,1664676,0.0,1.0
2020-04-27,41.39,41.59,40.07,40.07,1397389,41.39,41.59,40.07,40.07,1397389,0.0,1.0
2020-04-28,41.9,43.07,41.72,42.47,1738407,41.9,43.07,41.72,42.47,1738407,0.0,1.0
2020-04-29,44.92,45.1,42.65,43.62,2025534,44.92,45.1,42.65,43.62,2025534,0.0,1.0
2020-04-30,42.93,44.0,42.68,44.0,2125396,42.93,44.0,42.68,44.0,2125396,0.0,1.0
2020-05-01,39.7,41.85,39.26,41.66,2208017,39.7,41.85,39.26,41.66,2208017,0.0,1.0
2020-05-04,39.39,39.52,38.55,38.69,1718563,39.39,39.52,38.55,38.69,1718563,0.0,1.0
2020-05-05,39.59,41.4,39.53,40.29,2423598,39.59,41.4,39.53,40.29,2423598,0.0,1.0
2020-05-06,38.15,40.58,38.13,40.06,2399866,38.15,40.58,38.13,40.06,2399866,0.0,1.0
2020-05-07,40.89,41.83,38.2,39.63,2187444,40.89,41.83,38.2,39.63,2187444,0.0,1.0
2020-05-08,41.6,42.54,41.4,41.65,1370049,41.6,42.54,41.4,41.65,1370049,0.0,1.0
2020-05-11,40.82,41.18,40.47,41.18,1857576,40.82,41.18,40.47,41.18,1857576,0.0,1.0
2020-05-12,37.2,40.96,37.15,40.82,1996406,37.2,40.96,37.15,40.82,1996406,0.0,1.0
2020-05-13,34.84,36.86,34.2,36.7,4229462,34.84,36.86,34.2,36.7,4229462,0.0,1.0
2020-05-14,35.85,35.91,33.03,34.06,2629054,35.85,35.91,33.03,34.06,2629054,0.0,1.0
2020-05-15,35.99,36.44,35.12,35.59,1820485,35.99,36.44,35.12,35.59,1820485,0.0,1.0
2020-05-18,39.09,39.56,37.54,37.77,2455657,39.09,39.56,37.54,37.77,2455657,0.0,1.0
2020-05-19,37.97,39.1,37.95,38.98,2162163,37.97,39.1,37.95,38.98,2162163,0.0,1.0
2020-05-20,39.6,39.96,38.61,38.82,2634519,39.6,39.96,38.61,38.82,2634519,0.0,1.0
2020-05-21,40.75,40.84,39.42,39.42,2707658,40.75,40.84,39.42,39.42,2707658,0.0,1.0
2020-05-22,40.3,40.92,40.08,40.8,2598107,40.3,40.92,40.08,40.8,2598107,0.0,1.0
2020-05-26,43.94,44.73,42.36,42.36,3112036,43.94,44.73,42.36,42.36,3112036,0.0,1.0
2020-05-27,45.15,45.6,43.27,45.0,2177953,45.15,45.6,43.27,45.0,2177953,0.0,1.0
2020-05-28,44.12,45.98,43.97,45.72,2731451,44.12,45.98,43.97,45.72,2731451,0.0,1.0
2020-05-29,43.98,44.29,42.81,43.21,6324170,43.98,44.29,42.81,43.21,6324170,0.0,1.0
2020-06-01,44.14,44.59,43.59,43.81,1331270,44.14,44.59,43.59,43.81,1331270,0.0,1.0
2020-06-02,45.99,46.22,44.19,44.51,2309513,45.99,46.22,44.19,44.51,2309513,0.0,1.0
2020-06-03,49.5,50.2,47.04,47.47,3234382,49.5,50.2,47.04,47.47,3234382,0.0,1.0
2020-06-04,50.41,51.01,48.25,49.01,3064204,50.41,51.01,48.25,49.01,3064204,0.0,1.0
2020-06-05,54.02,55.63,53.43,53.57,3442595,54.02,55.63,53.43,53.57,3442595,0.0,1.0
2020-06-08,55.49,56.05,54.49,55.0,2342641,55.49,56.05,54.49,55.0,2342641,0.0,1.0
2020-06-09,53.33,54.14,52.51,53.48,2065824,53.33,54.14,52.51,53.48,2065824,0.0,1.0
2020-06-10,51.33,53.2,50.96,52.77,1993728,51.33,53.2,50.96,52.77,1993728,0.0,1.0
2020-06-11,46.31,48.62,46.19,48.5,2606859,46.31,48.62,46.19,48.5,2606859,0.0,1.0
2020-06-12,47.57,48.6,45.75,48.6,2133607,47.57,48.6,45.75,48.6,2133607,0.0,1.0
2020-06-15,47.86,48.06,45.03,45.15,3025186,47.86,48.06,45.03,45.15,3025186,0.0,1.0
2020-06-16,48.37,50.46,47.26,50.33,1920610,48.37,50.46,47.26,50.33,1920610,0.0,1.0
2020-06-17,47.79,48.74,47.14,48.66,2342205,47.79,48.74,47.14,48.66,2342205,0.0,1.0
2020-06-18,47.48,47.7,47.03,47.21,1039672,47.48,47.7,47.03,47.21,1039672,0.0,1.0
2020-06-19,46.74,48.26,45.99,48.19,2315517,46.74,48.26,45.99,48.19,2315517,0.0,1.0
2020-06-22,46.19,46.39,45.25,46.07,1333625,46.19,46.39,45.25,46.07,1333625,0.0,1.0
2020-06-23,46.01,47.06,45.78,46.91,1556089,46.01,47.06,45.78,46.91,1556089,0.0,1.0
2020-06-24,42.75,45.2,42.55,45.06,2289275,42.75,45.2,42.55,45.06,2289275,0.0,1.0
2020-06-25,43.52,43.55,41.61,42.35,2397543,43.52,43.55,41.61,42.35,2397543,0.0,1.0
2020-06-26,43.04,44.06,42.43,43.52,5525624,43.04,44.06,42.43,43.52,5525624,0.0,1.0
2020-06-29,44.24,44.26,42.83,43.41,1550683,44.24,44.26,42.83,43.41,1550683,0.0,1.0
2020-06-30,45.22,45.49,44.15,44.33,1697925,45.22,45.49,44.15,44.33,1697925,0.0,1.0
2020-07-01,44.85,45.83,44.46,45.51,1598179,44.85,45.83,44.46,45.51,1598179,0.0,1.0
2020-07-02,45.51,46.57,45.09,45.84,1399643,45.51,46.57,45.09,45.84,1399643,0.0,1.0
2020-07-06,46.38,47.1,45.7,46.48,1471279,46.38,47.1,45.7,46.48,1471279,0.0,1.0
2020-07-07,44.31,45.9,44.24,45.73,1478430,44.31,45.9,44.24,45.73,1478430,0.0,1.0
2020-07-08,44.49,44.77,43.54,44.07,1447143,44.49,44.77,43.54,44.07,1447143,0.0,1.0
2020-07-09,43.87,44.93,42.64,44.86,2278775,43.87,44.93,42.64,44.86,2278775,0.0,1.0
2020-07-10,44.2,45.05,43.75,43.75,1211290,44.2,45.05,43.75,43.75,1211290,0.0,1.0
2020-07-13,43.19,44.81,43.19,44.54,1519388,43.19,44.81,43.19,44.54,1519388,0.0,1.0
2020-07-14,43.35,43.62,42.54,42.89,1533041,43.35,43.62,42.54,42.89,1533041,0.0,1.0
2020-07-15,45.22,45.51,44.35,44.84,1764058,45.22,45.51,44.35,44.84,1764058,0.0,1.0
2020-07-16,44.59,45.33,44.38,44.81,890942,44.59,45.33,44.38,44.81,890942,0.0,1.0
2020-07-17,44.95,45.49,44.77,44.97,1458044,44.95,45.49,44.77,44.97,1458044,0.0,1.0
2020-07-20,44.26,44.91,43.95,44.65,1295386,44.26,44.91,43.95,44.65,1295386,0.0,1.0
2020-07-21,43.94,45.04,43.77,44.48,1292180,43.94,45.04,43.77,44.48,1292180,0.0,1.0
2020-07-22,44.36,44.62,43.3,43.45,1175194,44.36,44.62,43.3,43.45,1175194,0.0,1.0
2020-07-23,43.92,44.45,43.48,44.14,1557963,43.92,44.45,43.48,44.14,1557963,0.0,1.0
2020-07-24,43.16,44.33,42.97,44.06,1046478,43.16,44.33,42.97,44.06,1046478,0.0,1.0
2020-07-27,42.33,43.145,42.03,42.95,2575215,42.33,43.145,42.03,42.95,2575215,0.0,1.0
2020-07-28,41.85,42.89,41.76,42.33,2011429,41.85,42.89,41.76,42.33,2011429,0.0,1.0
2020-07-29,43.0,43.02,41.85,42.33,1554488,43.0,43.02,41.85,42.33,1554488,0.0,1.0
2020-07-30,43.27,43.36,41.62,42.2,1562354,43.27,43.36,41.62,42.2,1562354,0.0,1.0
2020-07-31,43.81,43.99,42.17,43.33,3714365,43.81,43.99,42.17,43.33,3714365,0.0,1.0
2020-08-03,41.35,43.6599,41.26,43.62,2808651,41.35,43.6599,41.26,43.62,2808651,0.0,1.0
2020-08-04,41.49,41.84,41.025,41.15,2367453,41.49,41.84,41.025,41.15,2367453,0.0,1.0
2020-08-05,42.83,42.86,41.46,42.04,2759344,42.83,42.86,41.46,42.04,2759344,0.0,1.0
2020-08-06,42.25,42.86,42.01,42.39,2631745,42.25,42.86,42.01,42.39,2631745,0.0,1.0
2020-08-07,44.02,44.195,42.08,42.22,1501130,44.02,44.195,42.08,42.22,1501130,0.0,1.0
2020-08-10,45.37,45.855,43.97,44.04,1729556,45.37,45.855,43.97,44.04,1729556,0.0,1.0
2020-08-11,47.2,47.8,46.29,46.42,2115250,47.2,47.8,46.29,46.42,2115250,0.0,1.0
2020-08-12,47.28,48.58,47.1,47.34,1764257,47.28,48.58,47.1,47.34,1764257,0.0,1.0
2020-08-13,46.03,47.09,45.76,46.8,838647,46.03,47.09,45.76,46.8,838647,0.0,1.0
2020-08-14,46.02,46.46,45.43,45.78,1049409,46.02,46.46,45.43,45.78,1049409,0.0,1.0
2020-08-17,45.09,46.01,44.93,45.93,1474676,45.09,46.01,44.93,45.93,1474676,0.0,1.0
2020-08-18,44.66,45.43,44.57,45.16,966899,44.66,45.43,44.57,45.16,966899,0.0,1.0
2020-08-19,44.31,44.58,43.76,44.38,1000102,44.31,44.58,43.76,44.38,1000102,0.0,1.0
2020-08-20,44.08,44.61,43.63,43.83,1278416,44.08,44.61,43.63,43.83,1278416,0.0,1.0
2020-08-21,44.91,45.05,44.34,44.4,883152,44.91,45.05,44.34,44.4,883152,0.0,1.0
2020-08-24,47.01,47.055,44.9456,45.08,1277992,47.01,47.055,44.9456,45.08,1277992,0.0,1.0
2020-08-25,47.39,48.03,47.01,47.32,1715190,47.39,48.03,47.01,47.32,1715190,0.0,1.0
2020-08-26,46.98,47.32,46.465,47.01,1704853,46.98,47.32,46.465,47.01,1704853,0.0,1.0
2020-08-27,47.35,47.9,46.865,46.89,1306571,47.35,47.9,46.865,46.89,1306571,0.0,1.0
2020-08-28,47.85,47.9,46.965,47.55,863316,47.85,47.9,46.965,47.55,863316,0.0,1.0
2020-08-31,47.03,47.96,46.565,47.96,2046715,47.03,47.96,46.565,47.96,2046715,0.0,1.0
2020-09-01,47.77,47.91,46.41,46.8,984910,47.77,47.91,46.41,46.8,984910,0.0,1.0
2020-09-02,49.04,49.16,47.58,47.9,2494751,49.04,49.16,47.58,47.9,2494751,0.0,1.0
2020-09-03,48.62,49.99,47.92,48.86,1577936,48.62,49.99,47.92,48.86,1577936,0.0,1.0
2020-09-04,48.22,49.42,47.67,49.31,1256362,48.22,49.42,47.67,49.31,1256362,0.0,1.0
2020-09-08,47.63,48.43,47.2593,47.93,1796265,47.63,48.43,47.2593,47.93,1796265,0.0,1.0
2020-09-09,48.53,49.07,47.56,47.73,1541826,48.53,49.07,47.56,47.73,1541826,0.0,1.0
2020-09-10,47.52,48.91,47.4158,48.91,1163874,47.52,48.91,47.4158,48.91,1163874,0.0,1.0
2020-09-11,46.91,47.98,46.37,47.93,1277472,46.91,47.98,46.37,47.93,1277472,0.0,1.0
2020-09-14,48.78,49.04,47.4,47.4,1132472,48.78,49.04,47.4,47.4,1132472,0.0,1.0
2020-09-15,49.63,50.23,49.05,49.21,1287437,49.63,50.23,49.05,49.21,1287437,0.0,1.0
2020-09-16,49.99,51.03,49.47,49.92,1172356,49.99,51.03,49.47,49.92,1172356,0.0,1.0
2020-09-17,49.57,49.91,48.95,49.48,1355231,49.57,49.91,48.95,49.48,1355231,0.0,1.0
2020-09-18,48.48,49.55,48.42,49.1,2265166,48.48,49.55,48.42,49.1,2265166,0.0,1.0
2020-09-21,46.45,47.51,45.17,47.32,2102546,46.45,47.51,45.17,47.32,2102546,0.0,1.0
2020-09-22,46.01,47.3,45.67,46.56,1201138,46.01,47.3,45.67,46.56,1201138,0.0,1.0
2020-09-23,45.0,46.6,44.64,46.14,1460777,45.0,46.6,44.64,46.14,1460777,0.0,1.0
2020-09-24,45.66,46.6,44.59,44.97,1438480,45.66,46.6,44.59,44.97,1438480,0.0,1.0
2020-09-25,46.32,46.72,45.1901,45.2,911286,46.32,46.72,45.1901,45.2,911286,0.0,1.0
2020-09-28,47.34,47.88,46.95,47.29,1439791,47.34,47.88,46.95,47.29,1439791,0.0,1.0
2020-09-29,46.77,47.36,46.21,47.14,872316,46.77,47.36,46.21,47.14,872316,0.0,1.0
2020-09-30,46.97,48.11,46.59,47.17,1741356,46.97,48.11,46.59,47.17,1741356,0.0,1.0
2020-10-01,47.4,48.2,46.81,47.41,1993361,47.4,48.2,46.81,47.41,1993361,0.0,1.0
2020-10-02,48.07,48.28,46.1,46.44,1688866,48.07,48.28,46.1,46.44,1688866,0.0,1.0
2020-10-05,48.61,49.09,47.94,48.68,1615549,48.61,49.09,47.94,48.68,1615549,0.0,1.0
2020-10-06,48.57,49.99,48.34,48.87,2347924,48.57,49.99,48.34,48.87,2347924,0.0,1.0
2020-10-07,48.95,49.17,48.47,49.0,1456131,48.95,49.17,48.47,49.0,1456131,0.0,1.0
2020-10-08,50.99,51.0,49.05,49.21,1003377,50.99,51.0,49.05,49.21,1003377,0.0,1.0
2020-10-09,49.9,51.58,49.71,51.5,1857283,49.9,51.58,49.71,51.5,1857283,0.0,1.0
2020-10-12,50.31,50.41,49.135,50.26,1397608,50.31,50.41,49.135,50.26,1397608,0.0,1.0
2020-10-13,49.05,50.1,49.01,49.88,894018,49.05,50.1,49.01,49.88,894018,0.0,1.0
2020-10-14,49.02,49.65,48.92,49.11,1036751,49.02,49.65,48.92,49.11,1036751,0.0,1.0
2020-10-15,49.04,49.38,48.3357,48.49,1212114,49.04,49.38,48.3357,48.49,1212114,0.0,1.0
2020-10-16,48.61,49.24,47.8,48.99,1423457,48.61,49.24,47.8,48.99,1423457,0.0,1.0
2020-10-19,47.58,48.93,47.48,48.87,1150671,47.58,48.93,47.48,48.87,1150671,0.0,1.0
2020-10-20,47.9,48.94,47.86,48.03,1032204,47.9,48.94,47.86,48.03,1032204,0.0,1.0
2020-10-21,47.05,47.79,46.74,47.52,1102893,47.05,47.79,46.74,47.52,1102893,0.0,1.0
2020-10-22,46.73,47.37,46.61,46.86,1196751,46.73,47.37,46.61,46.86,1196751,0.0,1.0
2020-10-23,46.66,47.36,46.38,46.99,1263840,46.66,47.36,46.38,46.99,1263840,0.0,1.0
2020-10-26,45.58,46.1,44.98,45.99,1645594,45.58,46.1,44.98,45.99,1645594,0.0,1.0
2020-10-27,44.86,45.86,44.84,45.56,1762735,44.86,45.86,44.84,45.56,1762735,0.0,1.0
2020-10-28,43.92,44.45,43.17,43.69,1858884,43.92,44.45,43.17,43.69,1858884,0.0,1.0
2020-10-29,51.3,51.45,44.75,45.08,3808597,51.3,51.45,44.75,45.08,3808597,0.0,1.0
2020-10-30,50.4,51.055,48.73,50.5,2239150,50.4,51.055,48.73,50.5,2239150,0.0,1.0
2020-11-02,52.67,53.55,50.81,50.96,2650615,52.67,53.55,50.81,50.96,2650615,0.0,1.0
2020-11-03,51.93,53.72,50.58,53.72,1774565,51.93,53.72,50.58,53.72,1774565,0.0,1.0
2020-11-04,51.99,53.34,50.79,51.62,1160658,51.99,53.34,50.79,51.62,1160658,0.0,1.0
2020-11-05,52.92,53.43,52.1,52.53,1220183,52.92,53.43,52.1,52.53,1220183,0.0,1.0
2020-11-06,52.27,53.36,51.76,53.12,1055559,52.27,53.36,51.76,53.12,1055559,0.0,1.0
2020-11-09,58.15,62.41,57.28,57.28,4741450,58.15,62.41,57.28,57.28,4741450,0.0,1.0
2020-11-10,56.53,59.15,56.22,58.09,2005982,56.53,59.15,56.22,58.09,2005982,0.0,1.0
2020-11-11,56.31,56.94,55.34,56.94,1687803,56.31,56.94,55.34,56.94,1687803,0.0,1.0
2020-11-12,55.28,56.14,54.9,56.05,1752870,55.28,56.14,54.9,56.05,1752870,0.0,1.0
2020-11-13,57.83,58.06,55.73,56.02,1336492,57.83,58.06,55.73,56.02,1336492,0.0,1.0
2020-11-16,59.92,60.4,58.72,59.64,1879303,59.92,60.4,58.72,59.64,1879303,0.0,1.0
2020-11-17,60.49,60.97,58.02,58.98,1798435,60.49,60.97,58.02,58.98,1798435,0.0,1.0
2020-11-18,58.13,60.43,58.07,60.43,1493060,58.13,60.43,58.07,60.43,1493060,0.0,1.0
2020-11-19,58.47,58.59,56.56,57.72,1645491,58.47,58.59,56.56,57.72,1645491,0.0,1.0
2020-11-20,58.3,58.595,57.34,58.25,1325052,58.3,58.595,57.34,58.25,1325052,0.0,1.0
2020-11-23,59.78,59.99,58.18,58.94,1353247,59.78,59.99,58.18,58.94,1353247,0.0,1.0
2020-11-24,61.46,61.9,59.98,60.43,1435745,61.46,61.9,59.98,60.43,1435745,0.0,1.0
2020-11-25,61.26,61.735,60.5264,61.4,1141558,61.26,61.735,60.5264,61.4,1141558,0.0,1.0
2020-11-27,61.13,61.73,60.64,61.27,643039,61.13,61.73,60.64,61.27,643039,0.0,1.0
2020-11-30,61.14,61.395,60.37,61.19,4042215,61.14,61.395,60.37,61.19,4042215,0.0,1.0
2020-12-01,61.64,62.39,60.98,61.99,1480022,61.64,62.39,60.98,61.99,1480022,0.0,1.0
2020-12-02,61.85,62.24,61.12,61.29,1802917,61.85,62.24,61.12,61.29,1802917,0.0,1.0
2020-12-03,63.78,64.18,61.4,61.98,2233676,63.78,64.18,61.4,61.98,2233676,0.0,1.0
2020-12-04,65.74,65.91,63.74,63.76,1871307,65.74,65.91,63.74,63.76,1871307,0.0,1.0
2020-12-07,66.28,66.35,64.76,65.08,1983248,66.28,66.35,64.76,65.08,1983248,0.0,1.0
2020-12-08,66.75,66.9,65.63,65.78,2692555,66.75,66.9,65.63,65.78,2692555,0.0,1.0
2020-12-09,66.1,67.7,65.33,67.31,2888737,66.1,67.7,65.33,67.31,2888737,0.0,1.0
2020-12-10,66.33,66.56,64.85,65.45,2279299,66.33,66.56,64.85,65.45,2279299,0.0,1.0
2020-12-11,66.15,66.42,65.25,65.66,2189402,66.15,66.42,65.25,65.66,2189402,0.0,1.0
2020-12-14,65.13,66.89,64.92,66.69,2251517,65.13,66.89,64.92,66.69,2251517,0.0,1.0
2020-12-15,66.13,66.17,65.09,65.7,1922391,66.13,66.17,65.09,65.7,1922391,0.0,1.0
2020-12-16,65.83,66.57,64.88,66.12,3172234,65.83,66.57,64.88,66.12,3172234,0.0,1.0
2020-12-17,64.41,66.02,63.66,66.02,2668066,64.41,66.02,63.66,66.02,2668066,0.0,1.0
2020-12-18,63.29,64.42,62.32,64.42,6249330,63.29,64.42,62.32,64.42,6249330,0.0,1.0
2020-12-21,62.39,63.095,61.35,62.37,2423384,62.39,63.095,61.35,62.37,2423384,0.0,1.0
2020-12-22,62.57,62.895,61.79,62.66,1897036,62.57,62.895,61.79,62.66,1897036,0.0,1.0
2020-12-23,62.75,63.84,62.74,62.76,1063156,62.75,63.84,62.74,62.76,1063156,0.0,1.0
2020-12-24,62.93,63.04,62.145,62.99,393611,62.93,63.04,62.145,62.99,393611,0.0,1.0
2020-12-28,62.97,63.26,62.53,63.26,840320,62.97,63.26,62.53,63.26,840320,0.0,1.0
2020-12-29,62.11,63.4,61.71,63.11,702101,62.11,63.4,61.71,63.11,702101,0.0,1.0
2020-12-30,62.4,62.98,62.17,62.17,639362,62.4,62.98,62.17,62.17,639362,0.0,1.0
2020-12-31,62.72,62.97,61.72,62.62,838479,62.72,62.97,61.72,62.62,838479,0.0,1.0
2021-01-04,59.5,62.925,59.25,62.74,2671741,59.5,62.925,59.25,62.74,2671741,0.0,1.0
2021-01-05,59.42,60.3,58.735,59.13,2153676,59.42,60.3,58.735,59.13,2153676,0.0,1.0
2021-01-06,60.61,61.39,59.88,59.93,2241463,60.61,61.39,59.88,59.93,2241463,0.0,1.0
2021-01-07,61.5,61.63,60.43,60.81,2782274,61.5,61.63,60.43,60.81,2782274,0.0,1.0
2021-01-08,62.64,63.09,61.45,61.97,1381914,62.64,63.09,61.45,61.97,1381914,0.0,1.0
2021-01-11,62.24,62.72,61.71,62.01,1771252,62.24,62.72,61.71,62.01,1771252,0.0,1.0
2021-01-12,63.04,63.14,61.76,62.12,1182217,63.04,63.14,61.76,62.12,1182217,0.0,1.0
2021-01-13,61.81,63.64,61.78,63.03,1251595,61.81,63.64,61.78,63.03,1251595,0.0,1.0
2021-01-14,62.26,63.0,61.67,62.18,1579667,62.26,63.0,61.67,62.18,1579667,0.0,1.0
2021-01-15,63.52,63.58,61.7,62.1,1619333,63.52,63.58,61.7,62.1,1619333,0.0,1.0
2021-01-19,63.61,64.09,62.65,63.65,1399474,63.61,64.09,62.65,63.65,1399474,0.0,1.0
2021-01-20,64.9,65.24,63.26,63.49,1375310,64.9,65.24,63.26,63.49,1375310,0.0,1.0
2021-01-21,64.99,65.14,63.9148,64.36,994030,64.99,65.14,63.9148,64.36,994030,0.0,1.0
2021-01-22,66.02,66.2,64.65,64.99,2155395,66.02,66.2,64.65,64.99,2155395,0.0,1.0
2021-01-25,65.12,66.31,64.5,66.09,1795322,65.12,66.31,64.5,66.09,1795322,0.0,1.0
2021-01-26,63.13,65.5,63.11,65.4,1650682,63.13,65.5,63.11,65.4,1650682,0.0,1.0
2021-01-27,62.66,63.17,61.58,62.36,1974826,62.66,63.17,61.58,62.36,1974826,0.0,1.0
2021-01-28,63.99,64.21,62.34,63.22,2049123,63.99,64.21,62.34,63.22,2049123,0.0,1.0
2021-01-29,60.98,64.346,60.6,63.36,2025987,60.98,64.346,60.6,63.36,2025987,0.0,1.0
2021-02-01,63.7,63.73,60.71,61.74,1706463,63.7,63.73,60.71,61.74,1706463,0.0,1.0
2021-02-02,65.44,65.85,63.63,64.54,1620675,65.44,65.85,63.63,64.54,1620675,0.0,1.0
2021-02-03,65.67,66.08,64.39,64.84,1630507,65.67,66.08,64.39,64.84,1630507,0.0,1.0
2021-02-04,67.66,67.9,65.57,65.77,1712522,67.66,67.9,65.57,65.77,1712522,0.0,1.0
2021-02-05,67.42,68.19,66.91,68.11,1037982,67.42,68.19,66.91,68.11,1037982,0.0,1.0
2021-02-08,67.93,67.9699,66.87,67.5,810986,67.93,67.9699,66.87,67.5,810986,0.0,1.0
2021-02-09,67.44,69.22,67.42,68.34,1107059,67.44,69.22,67.42,68.34,1107059,0.0,1.0
2021-02-10,68.1,68.39,66.99,67.57,842653,68.1,68.39,66.99,67.57,842653,0.0,1.0
2021-02-11,70.35,70.67,68.07,68.36,1655989,70.35,70.67,68.07,68.36,1655989,0.0,1.0
2021-02-12,71.33,71.44,69.74,69.78,1693203,71.33,71.44,69.74,69.78,1693203,0.0,1.0
2021-02-16,70.56,71.73,70.27,71.52,2395133,70.56,71.73,70.27,71.52,2395133,0.0,1.0
2021-02-17,69.72,70.42,69.4,70.39,1230819,69.72,70.42,69.4,70.39,1230819,0.0,1.0
2021-02-18,69.81,70.125,68.72,69.2,2134295,69.81,70.125,68.72,69.2,2134295,0.0,1.0
2021-02-19,72.74,73.1,70.38,70.54,2254772,72.74,73.1,70.38,70.54,2254772,0.0,1.0
2021-02-22,75.25,75.95,71.55,71.71,3536623,75.25,75.95,71.55,71.71,3536623,0.0,1.0
2021-02-23,77.88,82.05,76.04,77.91,5020989,77.88,82.05,76.04,77.91,5020989,0.0,1.0
2021-02-24,77.18,78.29,76.98,77.88,2471256,77.18,78.29,76.98,77.88,2471256,0.0,1.0
2021-02-25,74.57,77.8,74.08,77.32,2718153,74.57,77.8,74.08,77.32,2718153,0.0,1.0
2021-02-26,75.77,76.6452,74.7215,75.05,2682530,75.77,76.6452,74.7215,75.05,2682530,0.0,1.0
2021-03-01,77.55,78.08,76.19,76.72,2273805,77.55,78.08,76.19,76.72,2273805,0.0,1.0
2021-03-02,77.99,78.78,77.0,77.76,2371195,77.99,78.78,77.0,77.76,2371195,0.0,1.0
2021-03-03,77.91,79.3999,77.3,77.91,2068099,77.91,79.3999,77.3,77.91,2068099,0.0,1.0
2021-03-04,76.63,78.555,75.33,78.14,2262139,76.63,78.555,75.33,78.14,2262139,0.0,1.0
2021-03-05,77.28,78.11,74.77,77.12,1727969,77.28,78.11,74.77,77.12,1727969,0.0,1.0
2021-03-08,76.69,77.77,75.98,77.48,1464548,76.69,77.77,75.98,77.48,1464548,0.0,1.0
2021-03-09,74.95,77.63,74.9,77.36,1980472,74.95,77.63,74.9,77.36,1980472,0.0,1.0
2021-03-10,76.81,77.395,75.06,76.04,1699586,76.81,77.395,75.06,76.04,1699586,0.0,1.0
2021-03-11,78.56,79.1246,76.32,77.13,1585371,78.56,79.1246,76.32,77.13,1585371,0.0,1.0
2021-03-12,79.28,79.36,78.31,78.48,1128073,79.28,79.36,78.31,78.48,1128073,0.0,1.0
2021-03-15,80.57,80.64,77.525,79.04,1561720,80.57,80.64,77.525,79.04,1561720,0.0,1.0
2021-03-16,78.35,81.32,78.03,80.5,1350165,78.35,81.32,78.03,80.5,1350165,0.0,1.0
2021-03-17,79.32,79.4,77.43,78.41,1117553,79.32,79.4,77.43,78.41,1117553,0.0,1.0
2021-03-18,78.35,80.24,78.01,78.82,1014275,78.35,80.24,78.01,78.82,1014275,0.0,1.0
2021-03-19,76.74,78.24,76.53,78.05,2416145,76.74,78.24,76.53,78.05,2416145,0.0,1.0
2021-03-22,75.93,77.16,75.62,76.94,1656386,75.93,77.16,75.62,76.94,1656386,0.0,1.0
2021-03-23,74.98,76.18,74.61,75.58,2209530,74.98,76.18,74.61,75.58,2209530,0.0,1.0
2021-03-24,74.16,76.17,74.1,75.16,1377352,74.16,76.17,74.1,75.16,1377352,0.0,1.0
2021-03-25,76.43,76.65,72.88,73.23,1442474,76.43,76.65,72.88,73.23,1442474,0.0,1.0
2021-03-26,79.09,79.18,76.31,77.3,1250229,79.09,79.18,76.31,77.3,1250229,0.0,1.0
2021-03-29,77.3,79.05,77.0,78.09,1296107,77.3,79.05,77.0,78.09,1296107,0.0,1.0
2021-03-30,79.12,79.33,77.1,77.41,2002486,79.12,79.33,77.1,77.41,2002486,0.0,1.0
2021-03-31,79.11,79.91,78.1,78.94,2628796,79.11,79.91,78.1,78.94,2628796,0.0,1.0
2021-04-01,80.05,80.1,78.79,79.81,1784742,80.05,80.1,78.79,79.81,1784742,0.0,1.0
2021-04-05,80.93,81.3,80.1,80.76,2370364,80.93,81.3,80.1,80.76,2370364,0.0,1.0
2021-04-06,79.64,80.9,78.71,80.44,1612392,79.64,80.9,78.71,80.44,1612392,0.0,1.0
2021-04-07,78.4,79.75,77.72,79.75,1786880,78.4,79.75,77.72,79.75,1786880,0.0,1.0
2021-04-08,78.77,79.11,77.9,78.26,1447989,78.77,79.11,77.9,78.26,1447989,0.0,1.0
2021-04-09,80.42,80.67,78.98,79.16,954660,80.42,80.67,78.98,79.16,954660,0.0,1.0
2021-04-12,80.98,81.09,79.08,80.17,1172179,80.98,81.09,79.08,80.17,1172179,0.0,1.0
2021-04-13,78.94,81.32,78.86,80.94,2113266,78.94,81.32,78.86,80.94,2113266,0.0,1.0
2021-04-14,81.02,81.77,78.87,79.11,1367216,81.02,81.77,78.87,79.11,1367216,0.0,1.0
2021-04-15,81.78,82.07,80.73,81.31,1524405,81.78,82.07,80.73,81.31,1524405,0.0,1.0
2021-04-16,81.82,82.5,81.31,82.2,1369512,81.82,82.5,81.31,82.2,1369512,0.0,1.0
2021-04-19,82.34,82.52,81.12,81.4,1222805,82.34,82.52,81.12,81.4,1222805,0.0,1.0
2021-04-20,81.41,82.83,80.58,81.86,1372288,81.41,82.83,80.58,81.86,1372288,0.0,1.0
2021-04-21,81.3,81.71,80.2,81.08,2475886,81.3,81.71,80.2,81.08,2475886,0.0,1.0
2021-04-22,81.61,82.33,80.79,81.84,1574764,81.61,82.33,80.79,81.84,1574764,0.0,1.0
2021-04-23,82.9,83.34,81.09,81.66,1369429,82.9,83.34,81.09,81.66,1369429,0.0,1.0
2021-04-26,84.05,84.33,83.47,83.5,1445611,84.05,84.33,83.47,83.5,1445611,0.0,1.0
2021-04-27,83.48,84.35,83.09,83.98,1328224,83.48,84.35,83.09,83.98,1328224,0.0,1.0
2021-04-28,82.63,83.55,82.3,83.55,1394916,82.63,83.55,82.3,83.55,1394916,0.0,1.0
2021-04-29,85.15,85.7,82.91,83.19,1584559,85.15,85.7,82.91,83.19,1584559,0.0,1.0
2021-04-30,85.2,85.69,84.0,84.94,1382464,85.2,85.69,84.0,84.94,1382464,0.0,1.0
2021-05-03,85.39,86.05,84.49,85.93,1312775,85.39,86.05,84.49,85.93,1312775,0.0,1.0
2021-05-04,85.43,86.07,84.53,84.97,1477261,85.43,86.07,84.53,84.97,1477261,0.0,1.0
2021-05-05,84.96,86.14,84.79,85.88,1394825,84.96,86.14,84.79,85.88,1394825,0.0,1.0
2021-05-06,85.32,85.37,83.67,85.37,2082407,85.32,85.37,83.67,85.37,2082407,0.0,1.0
2021-05-07,86.9,87.06,85.04,85.22,1271396,86.9,87.06,85.04,85.22,1271396,0.0,1.0
2021-05-10,86.59,88.24,86.25,86.51,1885892,86.59,88.24,86.25,86.51,1885892,0.0,1.0
2021-05-11,85.73,86.68,84.66,85.77,1572517,85.73,86.68,84.66,85.77,1572517,0.0,1.0
2021-05-12,84.38,86.07,84.18,85.93,1742668,84.38,86.07,84.18,85.93,1742668,0.0,1.0
2021-05-13,86.38,86.97,84.64,84.64,1600493,86.38,86.97,84.64,84.64,1600493,0.0,1.0
2021-05-14,86.32,86.75,85.55,86.75,2016141,86.32,86.75,85.55,86.75,2016141,0.0,1.0
2021-05-17,86.68,86.8,85.555,86.48,1053487,86.68,86.8,85.555,86.48,1053487,0.0,1.0
2021-05-18,85.64,87.2,85.64,87.17,1765701,85.64,87.2,85.64,87.17,1765701,0.0,1.0
2021-05-19,84.89,85.23,83.47,84.15,1897138,84.89,85.23,83.47,84.15,1897138,0.0,1.0
2021-05-20,87.75,88.0,84.68,84.9,1365353,87.75,88.0,84.68,84.9,1365353,0.0,1.0
2021-05-21,87.18,88.91,87.11,87.85,1281460,87.18,88.91,87.11,87.85,1281460,0.0,1.0
2021-05-24,88.76,89.35,87.79,87.87,1221710,88.76,89.35,87.79,87.87,1221710,0.0,1.0
2021-05-25,88.12,89.5,88.1,88.77,1371835,88.12,89.5,88.1,88.77,1371835,0.0,1.0
2021-05-26,88.22,89.12,87.85,88.2,1557723,88.22,89.12,87.85,88.2,1557723,0.0,1.0
2021-05-27,87.59,88.73,87.4,88.54,3177043,87.59,88.73,87.4,88.54,3177043,0.0,1.0
2021-05-28,87.78,88.26,87.4,88.02,1252737,87.78,88.26,87.4,88.02,1252737,0.0,1.0
2021-06-01,89.66,89.88,88.13,88.55,1906829,89.66,89.88,88.13,88.55,1906829,0.0,1.0
2021-06-02,90.01,90.205,88.6,89.67,1537777,90.01,90.205,88.6,89.67,1537777,0.0,1.0
2021-06-03,88.8,89.95,88.09,89.56,1235044,88.8,89.95,88.09,89.56,1235044,0.0,1.0
2021-06-04,87.97,89.07,87.27,88.97,1309575,87.97,89.07,87.27,88.97,1309575,0.0,1.0
2021-06-07,87.74,88.36,87.38,88.0,1716130,87.74,88.36,87.38,88.0,1716130,0.0,1.0
2021-06-08,89.41,89.89,87.44,87.63,1630846,89.41,89.89,87.44,87.63,1630846,0.0,1.0
2021-06-09,89.04,89.62,88.88,89.27,1138317,89.04,89.62,88.88,89.27,1138317,0.0,1.0
2021-06-10,88.02,89.69,87.99,89.6,1232391,88.02,89.69,87.99,89.6,1232391,0.0,1.0
2021-06-11,88.71,88.76,88.02,88.26,1040153,88.71,88.76,88.02,88.26,1040153,0.0,1.0
2021-06-14,87.7,89.08,87.04,88.71,1196554,87.7,89.08,87.04,88.71,1196554,0.0,1.0
2021-06-15,89.11,89.665,88.2,88.49,1457210,89.11,89.665,88.2,88.49,1457210,0.0,1.0
2021-06-16,87.79,89.09,87.225,88.58,1459584,87.79,89.09,87.225,88.58,1459584,0.0,1.0
2021-06-17,87.33,88.175,86.53,87.87,1346812,87.33,88.175,86.53,87.87,1346812,0.0,1.0
2021-06-18,86.36,87.05,85.55,86.32,2206821,86.36,87.05,85.55,86.32,2206821,0.0,1.0
2021-06-21,89.0,89.27,86.88,87.29,1843055,89.0,89.27,86.88,87.29,1843055,0.0,1.0
2021-06-22,88.36,89.12,87.995,88.94,1581237,88.36,89.12,87.995,88.94,1581237,0.0,1.0
2021-06-23,86.57,88.25,86.55,88.21,1649316,86.57,88.25,86.55,88.21,1649316,0.0,1.0
2021-06-24,87.72,87.81,86.52,87.26,1039420,87.72,87.81,86.52,87.26,1039420,0.0,1.0
2021-06-25,87.23,88.19,86.95,87.74,1730796,87.23,88.19,86.95,87.74,1730796,0.0,1.0
2021-06-28,86.72,87.34,86.09,87.09,829846,86.72,87.34,86.09,87.09,829846,0.0,1.0
2021-06-29,85.99,87.66,85.84,87.05,1018730,85.99,87.66,85.84,87.05,1018730,0.0,1.0
2021-06-30,85.73,86.39,85.3234,85.91,1445087,85.73,86.39,85.3234,85.91,1445087,0.0,1.0
2021-07-01,87.18,87.76,86.0,86.36,1194291,87.18,87.76,86.0,86.36,1194291,0.0,1.0
2021-07-02,85.92,87.54,85.44,87.35,983367,85.92,87.54,85.44,87.35,983367,0.0,1.0
2021-07-06,84.94,86.19,83.87,85.92,2008891,84.94,86.19,83.87,85.92,2008891,0.0,1.0
2021-07-07,85.14,85.535,84.31,84.59,1534717,85.14,85.535,84.31,84.59,1534717,0.0,1.0
2021-07-08,84.25,85.5,83.21,84.16,1229196,84.25,85.5,83.21,84.16,1229196,0.0,1.0
2021-07-09,85.83,86.27,84.8391,85.41,1554771,85.83,86.27,84.8391,85.41,1554771,0.0,1.0
2021-07-12,85.81,86.14,84.74,85.21,1345031,85.81,86.14,84.74,85.21,1345031,0.0,1.0
2021-07-13,83.19,85.69,82.89,85.6,1155992,83.19,85.69,82.89,85.6,1155992,0.0,1.0
2021-07-14,83.49,84.36,83.04,83.04,936615,83.49,84.36,83.04,83.04,936615,0.0,1.0
2021-07-15,83.5,84.25,82.75,82.91,1180479,83.5,84.25,82.75,82.91,1180479,0.0,1.0
2021-07-16,82.96,84.39,82.95,84.37,684084,82.96,84.39,82.95,84.37,684084,0.0,1.0
2021-07-19,80.54,81.97,79.84,81.75,1692111,80.54,81.97,79.84,81.75,1692111,0.0,1.0
2021-07-20,83.86,84.36,80.94,81.07,1270927,83.86,84.36,80.94,81.07,1270927,0.0,1.0
2021-07-21,85.96,86.19,84.36,84.41,1240299,85.96,86.19,84.36,84.41,1240299,0.0,1.0
2021-07-22,86.69,86.76,84.99,85.94,1654577,86.69,86.76,84.99,85.94,1654577,0.0,1.0
2021-07-23,87.73,88.78,86.8613,87.06,1834716,87.73,88.78,86.8613,87.06,1834716,0.0,1.0
2021-07-26,89.2,89.62,87.27,87.59,1309750,89.2,89.62,87.27,87.59,1309750,0.0,1.0
2021-07-27,91.35,91.44,88.87,89.19,1884364,91.35,91.44,88.87,89.19,1884364,0.0,1.0
2021-07-28,91.0,91.74,90.165,91.35,1991444,91.0,91.74,90.165,91.35,1991444,0.0,1.0
2021-07-29,95.56,97.43,94.05,94.5,1887355,95.56,97.43,94.05,94.5,1887355,0.0,1.0
2021-07-30,96.46,97.22,95.01,95.8,1670445,96.46,97.22,95.01,95.8,1670445,0.0,1.0
2021-08-02,95.65,97.96,95.36,97.38,1032828,95.65,97.96,95.36,97.38,1032828,0.0,1.0
2021-08-03,96.21,96.29,94.82,96.18,1166624,96.21,96.29,94.82,96.18,1166624,0.0,1.0
2021-08-04,96.64,98.37,95.91,96.5,1713386,96.64,98.37,95.91,96.5,1713386,0.0,1.0
2021-08-05,98.13,98.93,96.9,96.9,1377504,98.13,98.93,96.9,96.9,1377504,0.0,1.0
2021-08-06,97.75,98.91,96.85,98.47,978145,97.75,98.91,96.85,98.47,978145,0.0,1.0
2021-08-09,96.3,97.51,95.94,97.13,1272156,96.3,97.51,95.94,97.13,1272156,0.0,1.0
2021-08-10,96.31,96.9,95.95,96.2,1338299,96.31,96.9,95.95,96.2,1338299,0.0,1.0
2021-08-11,96.1,97.0,95.7,96.67,1265519,96.1,97.0,95.7,96.67,1265519,0.0,1.0
2021-08-12,95.6,96.27,94.9,95.62,1666282,95.6,96.27,94.9,95.62,1666282,0.0,1.0
2021-08-13,95.38,95.51,94.4,95.41,735810,95.38,95.51,94.4,95.41,735810,0.0,1.0
2021-08-16,94.34,94.99,93.71,94.99,1060466,94.34,94.99,93.71,94.99,1060466,0.0,1.0
2021-08-17,92.92,94.09,92.175,93.66,1481744,92.92,94.09,92.175,93.66,1481744,0.0,1.0
2021-08-18,91.84,93.21,91.74,92.76,1103010,91.84,93.21,91.74,92.76,1103010,0.0,1.0
2021-08-19,91.76,91.78,90.04,91.14,1120548,91.76,91.78,90.04,91.14,1120548,0.0,1.0
2021-08-20,92.66,93.04,90.73,91.51,1183938,92.66,93.04,90.73,91.51,1183938,0.0,1.0
2021-08-23,93.16,93.26,92.4,93.2,800257,93.16,93.26,92.4,93.2,800257,0.0,1.0
2021-08-24,92.89,93.92,92.6,93.16,943306,92.89,93.92,92.6,93.16,943306,0.0,1.0
2021-08-25,94.49,94.97,92.1799,92.53,1175916,94.49,94.97,92.1799,92.53,1175916,0.0,1.0
2021-08-26,93.64,94.68,93.3,94.46,967041,93.64,94.68,93.3,94.46,967041,0.0,1.0
2021-08-27,95.62,96.12,94.13,94.13,932543,95.62,96.12,94.13,94.13,932543,0.0,1.0
2021-08-30,96.02,96.22,95.07,95.63,901251,96.02,96.22,95.07,95.63,901251,0.0,1.0
2021-08-31,96.3,97.52,95.89,96.09,2170429,96.3,97.52,95.89,96.09,2170429,0.0,1.0
2021-09-01,97.35,97.85,95.58,96.7,1628012,97.35,97.85,95.58,96.7,1628012,0.0,1.0
2021-09-02,97.9,98.11,96.82,97.72,1121539,97.9,98.11,96.82,97.72,1121539,0.0,1.0
2021-09-03,98.56,98.67,97.5,97.73,1157687,98.56,98.67,97.5,97.73,1157687,0.0,1.0
2021-09-07,97.98,98.51,97.3,98.09,1631672,97.98,98.51,97.3,98.09,1631672,0.0,1.0
2021-09-08,98.08,98.39,97.22,97.6,1008669,98.08,98.39,97.22,97.6,1008669,0.0,1.0
2021-09-09,98.14,99.24,97.42,97.89,1544486,98.14,99.24,97.42,97.89,1544486,0.0,1.0
2021-09-10,96.91,99.73,96.74,98.74,1241319,96.91,99.73,96.74,98.74,1241319,0.0,1.0
2021-09-13,98.01,98.54,97.12,97.87,1022820,98.01,98.54,97.12,97.87,1022820,0.0,1.0
2021-09-14,96.46,98.39,96.17,98.24,1138266,96.46,98.39,96.17,98.24,1138266,0.0,1.0
2021-09-15,97.41,97.8145,95.98,96.46,878384,97.41,97.8145,95.98,96.46,878384,0.0,1.0
2021-09-16,97.29,98.21,96.95,97.26,736309,97.29,98.21,96.95,97.26,736309,0.0,1.0
2021-09-17,95.78,97.64,95.21,96.31,2250484,95.78,97.64,95.21,96.31,2250484,0.0,1.0
2021-09-20,94.53,94.66,93.02,94.24,1563575,94.53,94.66,93.02,94.24,1563575,0.0,1.0
2021-09-21,93.73,95.77,93.56,95.57,1088597,93.73,95.77,93.56,95.57,1088597,0.0,1.0
2021-09-22,95.85,96.39,94.38,95.14,866328,95.85,96.39,94.38,95.14,866328,0.0,1.0
2021-09-23,96.05,97.48,95.955,96.6,1215049,96.05,97.48,95.955,96.6,1215049,0.0,1.0
2021-09-24,96.52,96.98,95.29,95.46,811869,96.52,96.98,95.29,95.46,811869,0.0,1.0
2021-09-27,97.1,97.955,96.06,96.81,1594787,97.1,97.955,96.06,96.81,1594787,0.0,1.0
2021-09-28,97.08,97.575,95.59,96.42,1328426,97.08,97.575,95.59,96.42,1328426,0.0,1.0
2021-09-29,98.61,99.01,97.46,97.84,1037874,98.61,99.01,97.46,97.84,1037874,0.0,1.0
2021-09-30,97.36,99.52,96.8,99.16,1751901,97.36,99.52,96.8,99.16,1751901,0.0,1.0
2021-10-01,100.45,101.02,97.38,97.9,1585523,100.45,101.02,97.38,97.9,1585523,0.0,1.0
2021-10-04,99.04,101.66,98.8,100.12,1175046,99.04,101.66,98.8,100.12,1175046,0.0,1.0
2021-10-05,99.88,100.47,96.84,99.04,1152195,99.88,100.47,96.84,99.04,1152195,0.0,1.0
2021-10-06,97.09,99.46,95.75,98.83,1815675,97.09,99.46,95.75,98.83,1815675,0.0,1.0
2021-10-07,98.64,99.93,97.5,98.05,1312542,98.64,99.93,97.5,98.05,1312542,0.0,1.0
2021-10-08,97.1,99.13,96.75,98.55,994692,97.1,99.13,96.75,98.55,994692,0.0,1.0
2021-10-11,97.69,98.6,96.95,97.23,935516,97.69,98.6,96.95,97.23,935516,0.0,1.0
2021-10-12,98.03,98.52,97.05,98.07,831169,98.03,98.52,97.05,98.07,831169,0.0,1.0
2021-10-13,98.3,98.37,96.685,98.02,770271,98.3,98.37,96.685,98.02,770271,0.0,1.0
2021-10-14,101.07,101.46,98.9,99.53,1068843,101.07,101.46,98.9,99.53,1068843,0.0,1.0
2021-10-15,101.47,102.324,101.07,101.82,895064,101.47,102.324,101.07,101.82,895064,0.0,1.0
2021-10-18,102.05,102.685,101.065,101.37,972846,102.05,102.685,101.065,101.37,972846,0.0,1.0
2021-10-19,101.94,103.13,101.69,103.13,1053778,101.94,103.13,101.69,103.13,1053778,0.0,1.0
2021-10-20,102.2,103.07,100.65,101.55,1475906,102.2,103.07,100.65,101.55,1475906,0.0,1.0
2021-10-21,102.35,103.39,101.5,101.76,1222126,102.35,103.39,101.5,101.76,1222126,0.0,1.0
2021-10-22,103.92,104.26,102.25,102.91,856093,103.92,104.26,102.25,102.91,856093,0.0,1.0
2021-10-25,104.9,105.1494,103.44,104.48,793083,104.9,105.1494,103.44,104.48,793083,0.0,1.0
2021-10-26,104.59,106.05,104.54,105.28,1048794,104.59,106.05,104.54,105.28,1048794,0.0,1.0
2021-10-27,103.52,106.055,103.35,104.32,1044465,103.52,106.055,103.35,104.32,1044465,0.0,1.0
2021-10-28,105.0,105.63,100.25,101.21,1680057,105.0,105.63,100.25,101.21,1680057,0.0,1.0
2021-10-29,104.08,105.07,103.24,104.73,2065345,104.08,105.07,103.24,104.73,2065345,0.0,1.0
2021-11-01,101.23,104.99,100.92,104.96,1324171,101.23,104.99,100.92,104.96,1324171,0.0,1.0
2021-11-02,102.12,102.92,101.26,101.47,1030025,102.12,102.92,101.26,101.47,1030025,0.0,1.0
2021-11-03,104.82,105.1,101.25,102.1,1104134,104.82,105.1,101.25,102.1,1104134,0.0,1.0
2021-11-04,105.38,106.755,104.33,105.14,962250,105.38,106.755,104.33,105.14,962250,0.0,1.0
2021-11-05,106.68,107.88,106.24,106.76,898403,106.68,107.88,106.24,106.76,898403,0.0,1.0
2021-11-08,106.02,107.23,105.66,107.23,727455,106.02,107.23,105.66,107.23,727455,0.0,1.0
2021-11-09,106.02,107.5097,105.79,105.98,1062185,106.02,107.5097,105.79,105.98,1062185,0.0,1.0
2021-11-10,104.94,106.45,104.37,105.72,1080520,104.94,106.45,104.37,105.72,1080520,0.0,1.0
2021-11-11,105.37,105.8,104.45,105.1,693680,105.37,105.8,104.45,105.1,693680,0.0,1.0
2021-11-12,105.29,105.73,104.53,105.42,670326,105.29,105.73,104.53,105.42,670326,0.0,1.0
2021-11-15,104.59,105.77,104.13,105.55,788911,104.59,105.77,104.13,105.55,788911,0.0,1.0
2021-11-16,103.79,105.34,103.65,105.06,1331854,103.79,105.34,103.65,105.06,1331854,0.0,1.0
2021-11-17,100.55,103.64,99.78,103.56,2355616,100.55,103.64,99.78,103.56,2355616,0.0,1.0
2021-11-18,99.61,101.2,98.86,101.2,1989855,99.61,101.2,98.86,101.2,1989855,0.0,1.0
2021-11-19,99.69,100.9,98.54,99.68,1686217,99.69,100.9,98.54,99.68,1686217,0.0,1.0
2021-11-22,99.0,101.43,98.98,100.37,1504756,99.0,101.43,98.98,100.37,1504756,0.0,1.0
2021-11-23,103.84,104.2,101.05,101.47,1709605,103.84,104.2,101.05,101.47,1709605,0.0,1.0
2021-11-24,104.24,105.0,102.69,103.33,1165468,104.24,105.0,102.69,103.33,1165468,0.0,1.0
2021-11-26,98.09,101.15,97.24,100.59,1559532,98.09,101.15,97.24,100.59,1559532,0.0,1.0
2021-11-29,97.96,100.065,96.86,99.75,2132866,97.96,100.065,96.86,99.75,2132866,0.0,1.0
2021-11-30,95.57,97.96,94.63,96.74,4115153,95.57,97.96,94.63,96.74,4115153,0.0,1.0
2021-12-01,95.02,98.91,94.72,97.39,2564805,95.02,98.91,94.72,97.39,2564805,0.0,1.0
2021-12-02,99.92,100.84,95.73,95.73,2303300,99.92,100.84,95.73,95.73,2303300,0.0,1.0
2021-12-03,98.54,101.3,97.76,100.5,1537455,98.54,101.3,97.76,100.5,1537455,0.0,1.0
2021-12-06,101.0,102.47,99.18,99.83,1866029,101.0,102.47,99.18,99.83,1866029,0.0,1.0
2021-12-07,102.31,103.54,102.01,102.28,1908564,102.31,103.54,102.01,102.28,1908564,0.0,1.0
2021-12-08,102.81,104.55,102.07,102.32,1540530,102.81,104.55,102.07,102.32,1540530,0.0,1.0
2021-12-09,102.7,103.63,102.05,102.5,1244386,102.7,103.63,102.05,102.5,1244386,0.0,1.0
2021-12-10,103.7,104.24,102.54,103.56,1194140,103.7,104.24,102.54,103.56,1194140,0.0,1.0
2021-12-13,104.09,104.49,101.74,103.57,1713115,104.09,104.49,101.74,103.57,1713115,0.0,1.0
2021-12-14,102.85,104.44,102.235,103.29,1582697,102.85,104.44,102.235,103.29,1582697,0.0,1.0
2021-12-15,104.54,104.68,102.45,102.79,1927918,104.54,104.68,102.45,102.79,1927918,0.0,1.0
2021-12-16,105.92,107.965,105.1,105.1,1928648,105.92,107.965,105.1,105.1,1928648,0.0,1.0
2021-12-17,101.75,105.6,101.5,105.6,3506961,101.75,105.6,101.5,105.6,3506961,0.0,1.0
2021-12-20,98.95,100.66,97.74,100.23,1549321,98.95,100.66,97.74,100.23,1549321,0.0,1.0
2021-12-21,103.27,103.29,100.01,100.42,1203014,103.27,103.29,100.01,100.42,1203014,0.0,1.0
2021-12-22,105.48,106.72,102.86,103.06,806665,105.48,106.72,102.86,103.06,806665,0.0,1.0
2021-12-23,105.82,106.92,105.73,106.04,911665,105.82,106.92,105.73,106.04,911665,0.0,1.0
2021-12-27,107.79,107.81,105.57,106.1,824219,107.79,107.81,105.57,106.1,824219,0.0,1.0
2021-12-28,107.72,108.73,107.18,107.42,614460,107.72,108.73,107.18,107.42,614460,0.0,1.0
2021-12-29,108.58,109.07,107.72,107.98,522781,108.58,109.07,107.72,107.98,522781,0.0,1.0
2021-12-30,108.51,109.56,108.31,108.5,644184,108.51,109.56,108.31,108.5,644184,0.0,1.0
2021-12-31,108.51,109.39,108.17,108.17,595093,108.51,109.39,108.17,108.17,595093,0.0,1.0
2022-01-03,108.67,110.23,107.69,109.35,933251,108.67,110.23,107.69,109.35,933251,0.0,1.0
2022-01-04,110.3,111.0,109.125,110.0,1390405,110.3,111.0,109.125,110.0,1390405,0.0,1.0
2022-01-05,106.72,110.67,106.43,110.18,1172021,106.72,110.67,106.43,110.18,1172021,0.0,1.0
2022-01-06,105.71,107.7666,105.43,107.32,1196844,105.71,107.7666,105.43,107.32,1196844,0.0,1.0
2022-01-07,104.78,106.33,104.54,105.06,1023849,104.78,106.33,104.54,105.06,1023849,0.0,1.0
2022-01-10,103.4,104.65,101.603,104.1,1247482,103.4,104.65,101.603,104.1,1247482,0.0,1.0
2022-01-11,105.28,105.47,101.5,103.63,896424,105.28,105.47,101.5,103.63,896424,0.0,1.0
2022-01-12,106.48,107.065,105.705,105.89,964791,106.48,107.065,105.705,105.89,964791,0.0,1.0
2022-01-13,105.68,107.67,105.43,106.95,724950,105.68,107.67,105.43,106.95,724950,0.0,1.0
2022-01-14,103.83,104.875,101.99,104.52,761084,103.83,104.875,101.99,104.52,761084,0.0,1.0
2022-01-18,101.41,102.67,101.01,102.45,1172003,101.41,102.67,101.01,102.45,1172003,0.0,1.0
2022-01-19,98.89,102.22,98.86,102.14,1172624,98.89,102.22,98.86,102.14,1172624,0.0,1.0
2022-01-20,99.71,102.09,98.96,99.78,1920514,99.71,102.09,98.96,99.78,1920514,0.0,1.0
2022-01-21,101.51,102.53,100.1,100.9,1848793,101.51,102.53,100.1,100.9,1848793,0.0,1.0
2022-01-24,100.75,100.85,96.2,99.16,1950517,100.75,100.85,96.2,99.16,1950517,0.0,1.0
2022-01-25,95.86,100.22,95.73,99.04,2758678,95.86,100.22,95.73,99.04,2758678,0.0,1.0
2022-01-26,96.72,100.07,95.96,97.12,1810185,96.72,100.07,95.96,97.12,1810185,0.0,1.0
2022-01-27,95.37,99.46,94.95,98.09,1423140,95.37,99.46,94.95,98.09,1423140,0.0,1.0
2022-01-28,98.33,98.37,94.39,95.94,1696475,98.33,98.37,94.39,95.94,1696475,0.0,1.0
2022-01-31,101.34,101.7,97.29,97.72,1893176,101.34,101.7,97.29,97.72,1893176,0.0,1.0
2022-02-01,101.53,102.2,99.94,101.53,1027524,101.53,102.2,99.94,101.53,1027524,0.0,1.0
2022-02-02,103.23,103.98,101.79,101.8,1499389,103.23,103.98,101.79,101.8,1499389,0.0,1.0
2022-02-03,102.12,103.25,101.86,102.22,1138565,102.12,103.25,101.86,102.22,1138565,0.0,1.0
2022-02-04,101.23,102.48,100.05,101.0,1323880,101.23,102.48,100.05,101.0,1323880,0.0,1.0
2022-02-07,102.19,103.54,101.05,101.27,1190916,102.19,103.54,101.05,101.27,1190916,0.0,1.0
2022-02-08,103.84,104.57,102.57,103.02,1563908,103.84,104.57,102.57,103.02,1563908,0.0,1.0
2022-02-09,106.0,106.6,105.14,105.14,1186011,106.0,106.6,105.14,105.14,1186011,0.0,1.0
2022-02-10,104.21,106.3316,103.3629,104.35,1173932,104.21,106.3316,103.3629,104.35,1173932,0.0,1.0
2022-02-11,101.51,104.59,100.38,104.59,1300177,101.51,104.59,100.38,104.59,1300177,0.0,1.0
2022-02-14,98.21,102.05,97.4,101.48,1602891,98.21,102.05,97.4,101.48,1602891,0.0,1.0
2022-02-15,99.98,101.26,99.27,99.69,1674917,99.98,101.26,99.27,99.69,1674917,0.0,1.0
2022-02-16,101.65,101.97,99.48,99.48,1694793,101.65,101.97,99.48,99.48,1694793,0.0,1.0
2022-02-17,99.8,101.35,99.5,99.94,1500128,99.8,101.35,99.5,99.94,1500128,0.0,1.0
2022-02-18,99.69,101.53,99.23,99.68,1222376,99.69,101.53,99.23,99.68,1222376,0.0,1.0
2022-02-22,99.17,100.35,98.13,99.89,1318347,99.17,100.35,98.13,99.89,1318347,0.0,1.0
2022-02-23,96.05,100.32,95.69,99.52,2453195,96.05,100.32,95.69,99.52,2453195,0.0,1.0
2022-02-24,93.84,94.55,91.1,92.02,2926927,93.84,94.55,91.1,92.02,2926927,0.0,1.0
2022-02-25,98.63,100.21,93.78,94.77,2345464,98.63,100.21,93.78,94.77,2345464,0.0,1.0
2022-02-28,96.85,98.31,95.31,96.42,2813821,96.85,98.31,95.31,96.42,2813821,0.0,1.0
2022-03-01,95.54,97.505,95.08,96.86,2177651,95.54,97.505,95.08,96.86,2177651,0.0,1.0
2022-03-02,97.99,98.54,96.29,96.93,1554320,97.99,98.54,96.29,96.93,1554320,0.0,1.0
2022-03-03,95.39,98.96,94.93,98.54,2168655,95.39,98.96,94.93,98.54,2168655,0.0,1.0
2022-03-04,89.71,94.14,87.95,93.24,2608272,89.71,94.14,87.95,93.24,2608272,0.0,1.0
2022-03-07,86.46,90.27,86.287,89.62,3098684,86.46,90.27,86.287,89.62,3098684,0.0,1.0
2022-03-08,84.85,87.89,84.62,87.1,3232278,84.85,87.89,84.62,87.1,3232278,0.0,1.0
2022-03-09,87.77,89.15,86.99,88.02,2234018,87.77,89.15,86.99,88.02,2234018,0.0,1.0
2022-03-10,87.88,88.16,85.5118,85.88,2092763,87.88,88.16,85.5118,85.88,2092763,0.0,1.0
2022-03-11,87.57,89.36,87.46,89.14,1441906,87.57,89.36,87.46,89.14,1441906,0.0,1.0
2022-03-14,87.4,89.8,86.54,88.59,1852366,87.4,89.8,86.54,88.59,1852366,0.0,1.0
2022-03-15,87.57,89.29,86.335,88.38,2664031,87.57,89.29,86.335,88.38,2664031,0.0,1.0
2022-03-16,90.97,90.98,88.15,89.24,2356901,90.97,90.98,88.15,89.24,2356901,0.0,1.0
2022-03-17,91.05,91.34,89.41,89.78,2227269,91.05,91.34,89.41,89.78,2227269,0.0,1.0
2022-03-18,91.09,91.64,90.11,91.09,2691929,91.09,91.64,90.11,91.09,2691929,0.0,1.0
2022-03-21,90.27,91.71,89.74,91.22,1508616,90.27,91.71,89.74,91.22,1508616,0.0,1.0
2022-03-22,91.58,92.29,90.69,91.09,1577427,91.58,92.29,90.69,91.09,1577427,0.0,1.0
2022-03-23,89.33,91.32,89.15,90.4,1815484,89.33,91.32,89.15,90.4,1815484,0.0,1.0
2022-03-24,90.06,90.06,88.66,89.24,1770603,90.06,90.06,88.66,89.24,1770603,0.0,1.0
2022-03-25,90.24,90.45,88.65,90.45,1826117,90.24,90.45,88.65,90.45,1826117,0.0,1.0
2022-03-28,89.7,90.97,89.19,90.69,1917436,89.7,90.97,89.19,90.69,1917436,0.0,1.0
2022-03-29,93.35,93.855,91.18,91.18,2198171,93.35,93.855,91.18,91.18,2198171,0.0,1.0
2022-03-30,92.77,94.205,92.02,92.72,1278684,92.77,94.205,92.02,92.72,1278684,0.0,1.0
2022-03-31,91.52,93.52,91.45,92.5,2479185,91.52,93.52,91.45,92.5,2479185,0.0,1.0
2022-04-01,91.73,92.8,91.09,92.0,1532978,91.73,92.8,91.09,92.0,1532978,0.0,1.0
2022-04-04,92.25,92.54,91.35,92.09,1407342,92.25,92.54,91.35,92.09,1407342,0.0,1.0
2022-04-05,90.92,92.8,90.35,92.32,1133127,90.92,92.8,90.35,92.32,1133127,0.0,1.0
2022-04-06,89.0,90.37,88.63,89.94,1771648,89.0,90.37,88.63,89.94,1771648,0.0,1.0
2022-04-07,86.77,88.67,85.55,88.22,2171796,86.77,88.67,85.55,88.22,2171796,0.0,1.0
2022-04-08,86.44,87.68,86.07,87.09,1573421,86.44,87.68,86.07,87.09,1573421,0.0,1.0
2022-04-11,86.63,87.61,85.6,86.01,2702427,86.63,87.61,85.6,86.01,2702427,0.0,1.0
2022-04-12,85.93,88.52,85.62,87.04,1747785,85.93,88.52,85.62,87.04,1747785,0.0,1.0
2022-04-13,86.4,87.16,85.64,85.64,1328909,86.4,87.16,85.64,85.64,1328909,0.0,1.0
2022-04-14,85.56,87.37,85.45,86.62,1265601,85.56,87.37,85.45,86.62,1265601,0.0,1.0
2022-04-18,85.64,86.37,85.14,85.42,1707894,85.64,86.37,85.14,85.42,1707894,0.0,1.0
2022-04-19,86.46,87.37,85.69,85.81,3408493,86.46,87.37,85.69,85.81,3408493,0.0,1.0
2022-04-20,87.63,88.59,86.63,86.95,2774614,87.63,88.59,86.63,86.95,2774614,0.0,1.0
2022-04-21,86.54,89.76,86.34,88.73,1558463,86.54,89.76,86.34,88.73,1558463,0.0,1.0
2022-04-22,84.57,86.52,84.41,86.43,2010920,84.57,86.52,84.41,86.43,2010920,0.0,1.0
2022-04-25,84.66,84.87,82.835,83.64,2058803,84.66,84.87,82.835,83.64,2058803,0.0,1.0
2022-04-26,82.64,84.015,82.63,83.81,1708657,82.64,84.015,82.63,83.81,1708657,0.0,1.0
2022-04-27,82.93,84.23,82.62,82.93,1862498,82.93,84.23,82.62,82.93,1862498,0.0,1.0
2022-04-28,85.61,85.97,83.3,84.08,1441725,85.61,85.97,83.3,84.08,1441725,0.0,1.0
2022-04-29,83.04,85.99,82.87,85.02,2192078,83.04,85.99,82.87,85.02,2192078,0.0,1.0
2022-05-02,82.44,84.09,80.43,83.52,1699393,82.44,84.09,80.43,83.52,1699393,0.0,1.0
2022-05-03,83.58,84.26,81.88,82.3,1989927,83.58,84.26,81.88,82.3,1989927,0.0,1.0
2022-05-04,85.57,85.58,82.22,83.4,2065449,85.57,85.58,82.22,83.4,2065449,0.0,1.0
2022-05-05,81.77,85.96,81.19,84.32,2823473,81.77,85.96,81.19,84.32,2823473,0.0,1.0
2022-05-06,81.22,83.11,80.21,81.45,2750601,81.22,83.11,80.21,81.45,2750601,0.0,1.0
2022-05-09,79.51,81.754,78.96,80.5,2457555,79.51,81.754,78.96,80.5,2457555,0.0,1.0
2022-05-10,78.54,81.04,77.16,80.36,2561243,78.54,81.04,77.16,80.36,2561243,0.0,1.0
2022-05-11,78.09,79.81,77.56,78.55,2301292,78.09,79.81,77.56,78.55,2301292,0.0,1.0
2022-05-12,78.33,78.66,76.975,77.72,2474132,78.33,78.66,76.975,77.72,2474132,0.0,1.0
2022-05-13,80.8,81.19,78.73,79.29,2156362,80.8,81.19,78.73,79.29,2156362,0.0,1.0
2022-05-16,79.83,80.86,79.04,80.59,2186704,79.83,80.86,79.04,80.59,2186704,0.0,1.0
2022-05-17,82.65,82.71,80.77,81.56,2394557,82.65,82.71,80.77,81.56,2394557,0.0,1.0
2022-05-18,79.01,82.33,78.56,81.26,2686756,79.01,82.33,78.56,81.26,2686756,0.0,1.0
2022-05-19,79.91,80.98,78.275,78.31,2533725,79.91,80.98,78.275,78.31,2533725,0.0,1.0
2022-05-20,78.97,81.21,77.56,81.13,2405434,78.97,81.21,77.56,81.13,2405434,0.0,1.0
2022-05-23,80.27,80.65,78.3,80.05,1453510,80.27,80.65,78.3,80.05,1453510,0.0,1.0
2022-05-24,78.82,79.74,76.35,79.58,2320526,78.82,79.74,76.35,79.58,2320526,0.0,1.0
2022-05-25,79.28,80.49,78.23,78.24,2772000,79.28,80.49,78.23,78.24,2772000,0.0,1.0
2022-05-26,81.93,82.31,79.65,79.95,2500125,81.93,82.31,79.65,79.95,2500125,0.0,1.0
2022-05-27,84.05,84.33,82.52,82.71,1855210,84.05,84.33,82.52,82.71,1855210,0.0,1.0
2022-05-31,82.84,83.87,82.39,83.52,3583479,82.84,83.87,82.39,83.52,3583479,0.0,1.0
2022-06-01,79.59,83.16,79.54,83.16,2042937,79.59,83.16,79.54,83.16,2042937,0.0,1.0
2022-06-02,82.49,82.49,79.44,79.6,1373055,82.49,82.49,79.44,79.6,1373055,0.0,1.0
2022-06-03,79.9,81.31,79.39,81.24,1285907,79.9,81.31,79.39,81.24,1285907,0.0,1.0
2022-06-06,80.73,81.295,80.09,80.68,1645796,80.73,81.295,80.09,80.68,1645796,0.0,1.0
2022-06-07,80.67,80.75,79.42,80.07,2204790,80.67,80.75,79.42,80.07,2204790,0.0,1.0
2022-06-08,78.35,80.25,77.9,79.89,1202072,78.35,80.25,77.9,79.89,1202072,0.0,1.0
2022-06-09,75.16,77.58,75.1,77.5,1822505,75.16,77.58,75.1,77.5,1822505,0.0,1.0
2022-06-10,73.35,74.5,72.92,73.8,1959630,73.35,74.5,72.92,73.8,1959630,0.0,1.0
2022-06-13,70.0,71.81,69.44,71.13,2915810,70.0,71.81,69.44,71.13,2915810,0.0,1.0
2022-06-14,70.58,71.12,69.76,70.13,2534374,70.58,71.12,69.76,70.13,2534374,0.0,1.0
2022-06-15,71.4,72.39,70.48,71.51,2976536,71.4,72.39,70.48,71.51,2976536,0.0,1.0
2022-06-16,68.15,69.6,67.68,68.27,2615946,68.15,69.6,67.68,68.27,2615946,0.0,1.0
2022-06-17,70.16,70.87,68.3901,68.92,5839413,70.16,70.87,68.3901,68.92,5839413,0.0,1.0
2022-06-21,71.04,71.76,70.02,71.28,3006939,71.04,71.76,70.02,71.28,3006939,0.0,1.0
2022-06-22,71.13,71.81,70.0,70.15,2808709,71.13,71.81,70.0,70.15,2808709,0.0,1.0
2022-06-23,71.77,72.09,71.175,71.53,1993152,71.77,72.09,71.175,71.53,1993152,0.0,1.0
2022-06-24,73.13,73.54,71.89,72.35,4312060,73.13,73.54,71.89,72.35,4312060,0.0,1.0
2022-06-27,73.87,74.62,72.71,73.47,1674731,73.87,74.62,72.71,73.47,1674731,0.0,1.0
2022-06-28,73.46,75.43,73.3,74.67,1618267,73.46,75.43,73.3,74.67,1618267,0.0,1.0
2022-06-29,73.68,73.78,72.375,73.4,2154580,73.68,73.78,72.375,73.4,2154580,0.0,1.0
2022-06-30,73.61,75.045,71.98,72.69,1945100,73.61,75.045,71.98,72.69,1945100,0.0,1.0
2022-07-01,75.69,75.835,73.18,73.18,1591557,75.69,75.835,73.18,73.18,1591557,0.0,1.0
2022-07-05,76.47,76.47,74.13,74.45,1681946,76.47,76.47,74.13,74.45,1681946,0.0,1.0
2022-07-06,75.37,77.31,75.27,76.78,2055200,75.37,77.31,75.27,76.78,2055200,0.0,1.0
2022-07-07,76.03,76.435,75.15,75.83,1501936,76.03,76.435,75.15,75.83,1501936,0.0,1.0
2022-07-08,75.85,76.33,75.165,75.5,1231395,75.85,76.33,75.165,75.5,1231395,0.0,1.0
2022-07-11,75.74,76.25,75.2,75.2,856718,75.74,76.25,75.2,75.2,856718,0.0,1.0
2022-07-12,76.56,77.28,75.27,75.27,2029458,76.56,77.28,75.27,75.27,2029458,0.0,1.0
2022-07-13,75.24,75.87,74.17,75.32,2285087,75.24,75.87,74.17,75.32,2285087,0.0,1.0
2022-07-14,74.89,75.04,73.51,73.61,1995294,74.89,75.04,73.51,73.61,1995294,0.0,1.0
2022-07-15,77.96,78.08,75.58,75.88,1831493,77.96,78.08,75.58,75.88,1831493,0.0,1.0
2022-07-18,77.87,79.17,77.58,78.6,1907681,77.87,79.17,77.58,78.6,1907681,0.0,1.0
2022-07-19,79.51,79.7825,78.8,79.15,1458523,79.51,79.7825,78.8,79.15,1458523,0.0,1.0
2022-07-20,80.2,80.27,78.9,79.24,1273270,80.2,80.27,78.9,79.24,1273270,0.0,1.0
2022-07-21,81.26,81.31,79.6,79.96,1594477,81.26,81.31,79.6,79.96,1594477,0.0,1.0
2022-07-22,82.26,82.46,81.395,82.16,1412818,82.26,82.46,81.395,82.16,1412818,0.0,1.0
2022-07-25,82.83,83.28,82.13,82.4,1472468,82.83,83.28,82.13,82.4,1472468,0.0,1.0
2022-07-26,81.68,82.49,81.27,82.39,1586211,81.68,82.49,81.27,82.39,1586211,0.0,1.0
2022-07-27,82.78,82.9,80.87,81.99,1605620,82.78,82.9,80.87,81.99,1605620,0.0,1.0
2022-07-28,84.71,84.78,82.69,83.11,1137948,84.71,84.78,82.69,83.11,1137948,0.0,1.0
2022-07-29,85.62,85.93,84.46,84.76,1502348,85.62,85.93,84.46,84.76,1502348,0.0,1.0
2022-08-01,84.73,85.24,83.28,84.69,1340559,84.73,85.24,83.28,84.69,1340559,0.0,1.0
2022-08-02,82.3,84.55,82.22,84.18,1740990,82.3,84.55,82.22,84.18,1740990,0.0,1.0
2022-08-03,83.6,84.17,82.93,83.08,1467365,83.6,84.17,82.93,83.08,1467365,0.0,1.0
2022-08-04,82.31,83.05,81.741,82.8,1489846,82.31,83.05,81.741,82.8,1489846,0.0,1.0
2022-08-05,83.97,84.03,81.51,81.51,1459198,83.97,84.03,81.51,81.51,1459198,0.0,1.0
2022-08-08,83.76,85.32,83.42,84.59,1138638,83.76,85.32,83.42,84.59,1138638,0.0,1.0
2022-08-09,83.38,83.81,82.91,83.36,1455281,83.38,83.81,82.91,83.36,1455281,0.0,1.0
2022-08-10,85.28,86.32,84.72,85.02,1182777,85.28,86.32,84.72,85.02,1182777,0.0,1.0
2022-08-11,85.35,86.45,85.2,86.14,1281241,85.35,86.45,85.2,86.14,1281241,0.0,1.0
2022-08-12,87.39,87.62,85.59,86.03,1285418,87.39,87.62,85.59,86.03,1285418,0.0,1.0
2022-08-15,87.68,87.96,86.84,87.23,1300968,87.68,87.96,86.84,87.23,1300968,0.0,1.0
2022-08-16,87.29,87.83,86.64,87.45,999996,87.29,87.83,86.64,87.45,999996,0.0,1.0
2022-08-17,86.4,86.84,85.31,86.25,1097298,86.4,86.84,85.31,86.25,1097298,0.0,1.0
2022-08-18,86.39,86.8,86.22,86.29,846067,86.39,86.8,86.22,86.29,846067,0.0,1.0
2022-08-19,84.92,85.995,84.72,85.75,998304,84.92,85.995,84.72,85.75,998304,0.0,1.0
2022-08-22,80.98,83.7,80.89,83.7,1221642,80.98,83.7,80.89,83.7,1221642,0.0,1.0
2022-08-23,81.21,82.48,80.99,80.99,1643549,81.21,82.48,80.99,80.99,1643549,0.0,1.0
2022-08-24,81.39,82.14,81.24,81.59,1311473,81.39,82.14,81.24,81.59,1311473,0.0,1.0
2022-08-25,83.45,83.51,81.66,81.67,2210836,83.45,83.51,81.66,81.67,2210836,0.0,1.0
2022-08-26,80.43,83.56,80.39,83.56,1098167,80.43,83.56,80.39,83.56,1098167,0.0,1.0
2022-08-29,79.43,80.6,79.34,79.73,1114335,79.43,80.6,79.34,79.73,1114335,0.0,1.0
2022-08-30,78.81,79.83,78.49,79.77,1103720,78.81,79.83,78.49,79.77,1103720,0.0,1.0
2022-08-31,78.96,79.65,78.53,79.46,2930581,78.96,79.65,78.53,79.46,2930581,0.0,1.0
2022-09-01,77.49,78.26,76.05,78.26,1299707,77.49,78.26,76.05,78.26,1299707,0.0,1.0
2022-09-02,77.14,79.62,76.88,78.6,1172072,77.14,79.62,76.88,78.6,1172072,0.0,1.0
2022-09-06,76.95,78.76,76.52,77.78,1350941,76.95,78.76,76.52,77.78,1350941,0.0,1.0
2022-09-07,79.48,79.53,76.66,76.92,1502888,79.48,79.53,76.66,76.92,1502888,0.0,1.0
2022-09-08,79.75,79.78,77.6,78.54,1484750,79.75,79.78,77.6,78.54,1484750,0.0,1.0
2022-09-09,81.17,81.405,79.73,80.07,1013874,81.17,81.405,79.73,80.07,1013874,0.0,1.0
2022-09-12,81.68,82.335,81.21,81.54,1278021,81.68,82.335,81.21,81.54,1278021,0.0,1.0
2022-09-13,78.49,79.665,78.04,79.34,1648342,78.49,79.665,78.04,79.34,1648342,0.0,1.0
2022-09-14,78.14,78.32,76.95,77.76,2158991,78.14,78.32,76.95,77.76,2158991,0.0,1.0
2022-09-15,78.23,79.84,77.825,78.36,1509680,78.23,79.84,77.825,78.36,1509680,0.0,1.0
2022-09-16,76.11,77.8,75.34,77.65,4168034,76.11,77.8,75.34,77.65,4168034,0.0,1.0
2022-09-19,76.89,77.5694,75.41,75.41,1817831,76.89,77.5694,75.41,75.41,1817831,0.0,1.0
2022-09-20,74.98,76.22,74.5,75.55,1576456,74.98,76.22,74.5,75.55,1576456,0.0,1.0
2022-09-21,73.01,75.9,72.99,75.73,1367384,73.01,75.9,72.99,75.73,1367384,0.0,1.0
2022-09-22,72.2,72.74,71.62,72.68,1503137,72.2,72.74,71.62,72.68,1503137,0.0,1.0
2022-09-23,70.66,71.39,69.56,71.37,1785250,70.66,71.39,69.56,71.37,1785250,0.0,1.0
2022-09-26,69.03,70.69,68.94,70.18,1764914,69.03,70.69,68.94,70.18,1764914,0.0,1.0
2022-09-27,68.53,70.72,68.19,69.92,1232907,68.53,70.72,68.19,69.92,1232907,0.0,1.0
2022-09-28,70.18,70.46,68.06,68.95,3108951,70.18,70.46,68.06,68.95,3108951,0.0,1.0
2022-09-29,67.79,69.5,66.74,69.12,2064247,67.79,69.5,66.74,69.12,2064247,0.0,1.0
2022-09-30,67.51,68.81,67.18,68.29,3475668,67.51,68.81,67.18,68.29,3475668,0.0,1.0
2022-10-03,70.28,71.04,67.22,68.66,2378675,70.28,71.04,67.22,68.66,2378675,0.0,1.0
2022-10-04,73.48,73.51,71.11,71.34,2188871,73.48,73.51,71.11,71.34,2188871,0.0,1.0
2022-10-05,72.94,73.69,72.27,72.72,1676305,72.94,73.69,72.27,72.72,1676305,0.0,1.0
2022-10-06,71.67,73.33,71.37,72.95,2015404,71.67,73.33,71.37,72.95,2015404,0.0,1.0
2022-10-07,69.43,70.89,68.9,70.67,1554686,69.43,70.89,68.9,70.67,1554686,0.0,1.0
2022-10-10,69.46,70.46,69.09,70.02,896222,69.46,70.46,69.09,70.02,896222,0.0,1.0
2022-10-11,69.25,70.23,68.45,69.15,1420395,69.25,70.23,68.45,69.15,1420395,0.0,1.0
2022-10-12,68.52,69.19,68.01,69.19,1179909,68.52,69.19,68.01,69.19,1179909,0.0,1.0
2022-10-13,69.41,69.52,66.31,66.95,2139224,69.41,69.52,66.31,66.95,2139224,0.0,1.0
2022-10-14,67.54,70.62,67.4,70.49,1577110,67.54,70.62,67.4,70.49,1577110,0.0,1.0
2022-10-17,69.79,70.42,69.16,69.16,1537461,69.79,70.42,69.16,69.16,1537461,0.0,1.0
2022-10-18,70.27,71.79,69.58,71.55,1253654,70.27,71.79,69.58,71.55,1253654,0.0,1.0
2022-10-19,67.83,69.155,67.73,68.98,1346486,67.83,69.155,67.73,68.98,1346486,0.0,1.0
2022-10-20,67.77,68.8,67.31,67.81,1815924,67.77,68.8,67.31,67.81,1815924,0.0,1.0
2022-10-21,69.31,69.35,66.89,67.27,1654602,69.31,69.35,66.89,67.27,1654602,0.0,1.0
2022-10-24,69.82,70.46,69.3342,69.82,1138173,69.82,70.46,69.3342,69.82,1138173,0.0,1.0
2022-10-25,71.96,72.23,70.0,70.0,1377566,71.96,72.23,70.0,70.0,1377566,0.0,1.0
2022-10-26,72.65,73.69,71.62,72.0,1860925,72.65,73.69,71.62,72.0,1860925,0.0,1.0
2022-10-27,70.27,72.0,67.78,72.0,3166606,70.27,72.0,67.78,72.0,3166606,0.0,1.0
2022-10-28,70.75,71.26,68.83,69.12,2002843,70.75,71.26,68.83,69.12,2002843,0.0,1.0
2022-10-31,70.94,71.9,70.275,70.41,3032276,70.94,71.9,70.275,70.41,3032276,0.0,1.0
2022-11-01,72.78,73.15,71.28,72.11,2246626,72.78,73.15,71.28,72.11,2246626,0.0,1.0
2022-11-02,69.85,73.59,69.85,72.2,3632090,69.85,73.59,69.85,72.2,3632090,0.0,1.0
2022-11-03,68.84,70.03,68.07,68.89,1681246,68.84,70.03,68.07,68.89,1681246,0.0,1.0
2022-11-04,70.76,72.19,69.51,69.77,1520706,70.76,72.19,69.51,69.77,1520706,0.0,1.0
2022-11-07,71.17,71.81,70.45,71.75,1361674,71.17,71.81,70.45,71.75,1361674,0.0,1.0
2022-11-08,71.35,72.357,70.56,71.21,1252149,71.35,72.357,70.56,71.21,1252149,0.0,1.0
2022-11-09,70.1,71.25,69.55,70.75,1405708,70.1,71.25,69.55,70.75,1405708,0.0,1.0
2022-11-10,77.22,77.4,73.24,73.24,2620308,77.22,77.4,73.24,73.24,2620308,0.0,1.0
2022-11-11,78.83,79.97,77.95,78.17,2216936,78.83,79.97,77.95,78.17,2216936,0.0,1.0
2022-11-14,75.22,78.62,75.13,78.23,1873601,75.22,78.62,75.13,78.23,1873601,0.0,1.0
2022-11-15,75.56,77.4246,74.98,76.92,1453064,75.56,77.4246,74.98,76.92,1453064,0.0,1.0
2022-11-16,75.66,76.055,74.95,75.0,1499385,75.66,76.055,74.95,75.0,1499385,0.0,1.0
2022-11-17,74.48,74.55,72.82,74.11,1121224,74.48,74.55,72.82,74.11,1121224,0.0,1.0
2022-11-18,75.3,76.21,74.7,76.21,1350854,75.3,76.21,74.7,76.21,1350854,0.0,1.0
2022-11-21,75.26,76.03,74.93,75.0,850890,75.26,76.03,74.93,75.0,850890,0.0,1.0
2022-11-22,75.98,76.01,74.69,75.52,872433,75.98,76.01,74.69,75.52,872433,0.0,1.0
2022-11-23,76.78,76.85,75.65,75.68,925869,76.78,76.85,75.65,75.68,925869,0.0,1.0
2022-11-25,77.28,77.64,76.405,76.47,589000,77.28,77.64,76.405,76.47,589000,0.0,1.0
2022-11-28,75.09,76.95,74.95,76.41,1376563,75.09,76.95,74.95,76.41,1376563,0.0,1.0
2022-11-29,76.46,76.53,74.7,74.93,1218846,76.46,76.53,74.7,74.93,1218846,0.0,1.0
2022-11-30,79.6,79.79,75.49,76.29,3971493,79.6,79.79,75.49,76.29,3971493,0.0,1.0
2022-12-01,79.54,80.83,79.18,80.08,1366372,79.54,80.83,79.18,80.08,1366372,0.0,1.0
2022-12-02,79.25,79.6,78.47,78.63,1122932,79.25,79.6,78.47,78.63,1122932,0.0,1.0
2022-12-05,77.73,78.53,77.12,78.37,1436127,77.73,78.53,77.12,78.37,1436127,0.0,1.0
2022-12-06,76.84,78.06,76.38,78.0,1266670,76.84,78.06,76.38,78.0,1266670,0.0,1.0
2022-12-07,76.34,77.41,76.06,76.45,1265297,76.34,77.41,76.06,76.45,1265297,0.0,1.0
2022-12-08,76.12,77.61,75.71,76.77,1399108,76.12,77.61,75.71,76.77,1399108,0.0,1.0
2022-12-09,75.84,76.69,75.665,75.79,1072014,75.84,76.69,75.665,75.79,1072014,0.0,1.0
2022-12-12,76.5,76.55,75.16,75.97,1604051,76.5,76.55,75.16,75.97,1604051,0.0,1.0
2022-12-13,79.86,80.465,78.67,79.42,2646893,79.86,80.465,78.67,79.42,2646893,0.0,1.0
2022-12-14,79.41,80.4,78.24,79.39,2025765,79.41,80.4,78.24,79.39,2025765,0.0,1.0
2022-12-15,77.44,79.1,77.13,78.04,1444690,77.44,79.1,77.13,78.04,1444690,0.0,1.0
2022-12-16,75.8,76.65,75.39,76.03,4251482,75.8,76.65,75.39,76.03,4251482,0.0,1.0
2022-12-19,75.01,76.7,74.8,75.77,1447107,75.01,76.7,74.8,75.77,1447107,0.0,1.0
2022-12-20,74.87,75.76,74.56,74.82,1440807,74.87,75.76,74.56,74.82,1440807,0.0,1.0
2022-12-21,76.62,77.14,75.53,75.54,1486652,76.62,77.14,75.53,75.54,1486652,0.0,1.0
2022-12-22,75.68,76.0,74.6,75.94,1048903,75.68,76.0,74.6,75.94,1048903,0.0,1.0
2022-12-23,76.67,76.67,75.15,75.28,675006,76.67,76.67,75.15,75.28,675006,0.0,1.0
2022-12-27,76.49,77.12,76.1,76.82,599514,76.49,77.12,76.1,76.82,599514,0.0,1.0
2022-12-28,75.41,76.905,75.38,76.6,746610,75.41,76.905,75.38,76.6,746610,0.0,1.0
2022-12-29,77.55,77.67,75.77,75.87,884853,77.55,77.67,75.77,75.87,884853,0.0,1.0
2022-12-30,76.96,77.32,76.09,76.72,1175572,76.96,77.32,76.09,76.72,1175572,0.0,1.0
2023-01-03,78.44,79.31,77.47,78.04,1169125,78.44,79.31,77.47,78.04,1169125,0.0,1.0
2023-01-04,79.72,80.2,79.19,79.57,1258533,79.72,80.2,79.19,79.57,1258533,0.0,1.0
2023-01-05,78.43,79.34,77.59,78.78,1002886,78.43,79.34,77.59,78.78,1002886,0.0,1.0
2023-01-06,80.92,81.28,78.37,78.99,1083824,80.92,81.28,78.37,78.99,1083824,0.0,1.0
2023-01-09,81.76,82.839,80.7975,81.47,1805808,81.76,82.839,80.7975,81.47,1805808,0.0,1.0
2023-01-10,82.73,83.02,80.81,81.27,1155707,82.73,83.02,80.81,81.27,1155707,0.0,1.0
2023-01-11,84.83,85.01,83.135,83.33,1204653,84.83,85.01,83.135,83.33,1204653,0.0,1.0
2023-01-12,85.63,85.97,84.5,85.56,1364382,85.63,85.97,84.5,85.56,1364382,0.0,1.0
2023-01-13,86.11,86.52,84.45,84.58,1480718,86.11,86.52,84.45,84.58,1480718,0.0,1.0
2023-01-17,84.7,86.4225,84.52,86.02,1900616,84.7,86.4225,84.52,86.02,1900616,0.0,1.0
2023-01-18,83.61,85.52,83.3,85.05,1453319,83.61,85.52,83.3,85.05,1453319,0.0,1.0
2023-01-19,83.39,83.9,82.2,82.85,1549647,83.39,83.9,82.2,82.85,1549647,0.0,1.0
2023-01-20,84.29,84.46,82.36,83.33,1081415,84.29,84.46,82.36,83.33,1081415,0.0,1.0
2023-01-23,85.07,85.25,83.7,84.62,804240,85.07,85.25,83.7,84.62,804240,0.0,1.0
2023-01-24,83.2,84.85,83.09,84.57,1097851,83.2,84.85,83.09,84.57,1097851,0.0,1.0
2023-01-25,83.05,83.05,81.15,82.0,1123672,83.05,83.05,81.15,82.0,1123672,0.0,1.0
2023-01-26,84.1,84.14,82.05,83.59,1311889,84.1,84.14,82.05,83.59,1311889,0.0,1.0
2023-01-27,84.46,84.5,82.795,83.195,1170755,84.46,84.5,82.795,83.195,1170755,0.0,1.0
2023-01-30,83.67,84.82,83.15,83.5,963225,83.67,84.82,83.15,83.5,963225,0.0,1.0
2023-01-31,85.51,85.55,83.5,83.64,1588179,85.51,85.55,83.5,83.64,1588179,0.0,1.0
2023-02-01,85.17,85.71,82.98,84.83,1590516,85.17,85.71,82.98,84.83,1590516,0.0,1.0
2023-02-02,88.54,89.48,85.73,86.08,1552348,88.54,89.48,85.73,86.08,1552348,0.0,1.0
2023-02-03,87.14,87.99,86.39,87.06,1138539,87.14,87.99,86.39,87.06,1138539,0.0,1.0
2023-02-06,85.63,86.64,85.02,85.76,936653,85.63,86.64,85.02,85.76,936653,0.0,1.0
2023-02-07,87.02,87.1,84.475,84.7,1077432,87.02,87.1,84.475,84.7,1077432,0.0,1.0
2023-02-08,84.77,86.735,84.36,86.34,1413314,84.77,86.735,84.36,86.34,1413314,0.0,1.0
2023-02-09,87.66,88.225,84.9,85.57,2499760,87.66,88.225,84.9,85.57,2499760,0.0,1.0
2023-02-10,87.3,87.6,86.56,87.06,1503770,87.3,87.6,86.56,87.06,1503770,0.0,1.0
2023-02-13,88.9,88.97,87.275,87.47,1039010,88.9,88.97,87.275,87.47,1039010,0.0,1.0
2023-02-14,88.9,89.58,87.98,88.5,1148963,88.9,89.58,87.98,88.5,1148963,0.0,1.0
2023-02-15,89.51,89.57,87.87,87.87,993137,89.51,89.57,87.87,87.87,993137,0.0,1.0
2023-02-16,88.5,89.13,87.84,87.95,1221170,88.5,89.13,87.84,87.95,1221170,0.0,1.0
2023-02-17,88.76,88.97,87.26,88.3,1328182,88.76,88.97,87.26,88.3,1328182,0.0,1.0
2023-02-21,85.79,87.875,85.515,87.61,1663688,85.79,87.875,85.515,87.61,1663688,0.0,1.0
2023-02-22,85.94,86.65,85.42,86.24,1695232,85.94,86.65,85.42,86.24,1695232,0.0,1.0
2023-02-23,86.85,87.2,85.2,86.06,1645103,86.85,87.2,85.2,86.06,1645103,0.0,1.0
2023-02-24,84.99,85.98,84.08,85.98,1206757,84.99,85.98,84.08,85.98,1206757,0.0,1.0
2023-02-27,85.19,86.93,84.73,86.51,1063308,85.19,86.93,84.73,86.51,1063308,0.0,1.0
2023-02-28,85.14,86.04,84.46,85.04,2430422,85.14,86.04,84.46,85.04,2430422,0.0,1.0
2023-03-01,84.39,85.05,83.93,84.6,1183274,84.39,85.05,83.93,84.6,1183274,0.0,1.0
2023-03-02,84.22,84.33,82.12,83.64,1664015,84.22,84.33,82.12,83.64,1664015,0.0,1.0
2023-03-03,85.92,86.0,84.735,85.01,1127832,85.92,86.0,84.735,85.01,1127832,0.0,1.0
2023-03-06,85.14,86.56,84.82,86.25,1092673,85.14,86.56,84.82,86.25,1092673,0.0,1.0
2023-03-07,83.02,85.09,82.63,84.71,949607,83.02,85.09,82.63,84.71,949607,0.0,1.0
2023-03-08,83.36,83.47,82.35,82.91,1129138,83.36,83.47,82.35,82.91,1129138,0.0,1.0
2023-03-09,81.5,83.405,81.24,83.27,1388452,81.5,83.405,81.24,83.27,1388452,0.0,1.0
2023-03-10,78.39,81.16,77.46,81.0,1262960,78.39,81.16,77.46,81.0,1262960,0.0,1.0
2023-03-13,75.37,77.89,75.18,77.14,2570205,75.37,77.89,75.18,77.14,2570205,0.0,1.0
2023-03-14,75.77,77.73,74.88,77.28,2322171,75.77,77.73,74.88,77.28,2322171,0.0,1.0
2023-03-15,73.91,74.9,72.96,73.75,2378130,73.91,74.9,72.96,73.75,2378130,0.0,1.0
2023-03-16,75.56,75.95,72.3575,73.03,2184933,75.56,75.95,72.3575,73.03,2184933,0.0,1.0
2023-03-17,73.87,75.42,73.8,75.26,3344324,73.87,75.42,73.8,75.26,3344324,0.0,1.0
2023-03-20,74.76,75.545,74.05,74.42,1794976,74.76,75.545,74.05,74.42,1794976,0.0,1.0
2023-03-21,75.17,76.1,74.76,75.96,1871692,75.17,76.1,74.76,75.96,1871692,0.0,1.0
2023-03-22,71.21,75.1093,71.06,74.79,2886851,71.21,75.1093,71.06,74.79,2886851,0.0,1.0
2023-03-23,68.91,72.61,68.65,71.72,3390349,68.91,72.61,68.65,71.72,3390349,0.0,1.0
2023-03-24,68.86,68.92,66.43,67.88,3763738,68.86,68.92,66.43,67.88,3763738,0.0,1.0
2023-03-27,69.37,70.47,68.47,69.97,1845913,69.37,70.47,68.47,69.97,1845913,0.0,1.0
2023-03-28,68.45,69.325,67.915,68.41,1710951,68.45,69.325,67.915,68.41,1710951,0.0,1.0
2023-03-29,69.41,69.85,68.85,69.59,2539831,69.41,69.85,68.85,69.59,2539831,0.0,1.0
2023-03-30,70.84,71.2,70.36,70.62,1606532,70.84,71.2,70.36,70.62,1606532,0.0,1.0
2023-03-31,72.81,72.98,70.97,71.22,2347998,72.81,72.98,70.97,71.22,2347998,0.0,1.0
2023-04-03,72.77,73.241,71.74,72.53,2215327,72.77,73.241,71.74,72.53,2215327,0.0,1.0
2023-04-04,70.91,73.17,70.62,73.11,2422536,70.91,73.17,70.62,73.11,2422536,0.0,1.0
2023-04-05,70.08,70.94,69.49,70.23,2099032,70.08,70.94,69.49,70.23,2099032,0.0,1.0
2023-04-06,70.31,70.39,69.565,69.87,1432390,70.31,70.39,69.565,69.87,1432390,0.0,1.0
2023-04-10,69.95,70.17,68.9,69.75,1179022,69.95,70.17,68.9,69.75,1179022,0.0,1.0
2023-04-11,70.46,71.188,70.045,70.33,1205421,70.46,71.188,70.045,70.33,1205421,0.0,1.0
2023-04-12,69.84,71.43,69.75,71.41,1498738,69.84,71.43,69.75,71.41,1498738,0.0,1.0
2023-04-13,70.75,70.79,69.43,70.11,1172256,70.75,70.79,69.43,70.11,1172256,0.0,1.0
2023-04-14,70.82,71.7,69.59,71.27,1600021,70.82,71.7,69.59,71.27,1600021,0.0,1.0
2023-04-17,72.29,72.45,70.69,70.79,1396389,72.29,72.45,70.69,70.79,1396389,0.0,1.0
2023-04-18,71.98,72.89,71.61,72.5,2442184,71.98,72.89,71.61,72.5,2442184,0.0,1.0
2023-04-19,72.25,72.455,71.42,71.49,976860,72.25,72.455,71.42,71.49,976860,0.0,1.0
2023-04-20,72.24,72.37,71.38,71.48,1849521,72.24,72.37,71.38,71.48,1849521,0.0,1.0
2023-04-21,71.86,73.0,71.64,72.75,2504276,71.86,73.0,71.64,72.75,2504276,0.0,1.0
2023-04-24,71.07,71.77,70.405,71.52,1226868,71.07,71.77,70.405,71.52,1226868,0.0,1.0
2023-04-25,70.48,70.685,69.97,70.31,1557912,70.48,70.685,69.97,70.31,1557912,0.0,1.0
2023-04-26,69.94,71.02,69.46,70.35,1664510,69.94,71.02,69.46,70.35,1664510,0.0,1.0
2023-04-27,76.14,76.99,70.87,72.05,3368460,76.14,76.99,70.87,72.05,3368460,0.0,1.0
2023-04-28,76.66,77.82,75.81,75.95,2075369,76.66,77.82,75.81,75.95,2075369,0.0,1.0
2023-05-01,76.4,77.9,76.21,76.46,1591141,76.4,77.9,76.21,76.46,1591141,0.0,1.0
2023-05-02,75.1,76.35,72.48,75.76,2634419,75.1,76.35,72.48,75.76,2634419,0.0,1.0
2023-05-03,74.09,76.26,73.84,75.62,1837387,74.09,76.26,73.84,75.62,1837387,0.0,1.0
2023-05-04,73.66,74.63,72.18,73.65,1764306,73.66,74.63,72.18,73.65,1764306,0.0,1.0
2023-05-05,74.55,74.7,73.55,74.68,1671287,74.55,74.7,73.55,74.68,1671287,0.0,1.0
2023-05-08,73.14,74.445,72.395,74.31,1492488,73.14,74.445,72.395,74.31,1492488,0.0,1.0
2023-05-09,73.38,73.52,71.45,72.13,1780683,73.38,73.52,71.45,72.13,1780683,0.0,1.0
2023-05-10,73.81,74.385,73.1,74.22,2075444,73.81,74.385,73.1,74.22,2075444,0.0,1.0
2023-05-11,73.64,73.75,72.96,73.4,1296589,73.64,73.75,72.96,73.4,1296589,0.0,1.0
2023-05-12,73.1,74.22,72.62,73.96,1317546,73.1,74.22,72.62,73.96,1317546,0.0,1.0
2023-05-15,74.16,74.31,72.9,73.43,1005461,74.16,74.31,72.9,73.43,1005461,0.0,1.0
2023-05-16,73.57,74.25,73.27,73.9,2789876,73.57,74.25,73.27,73.9,2789876,0.0,1.0
2023-05-17,75.36,75.42,73.25,74.2,1647174,75.36,75.42,73.25,74.2,1647174,0.0,1.0
2023-05-18,76.81,76.92,74.81,75.21,1634474,76.81,76.92,74.81,75.21,1634474,0.0,1.0
2023-05-19,77.28,78.06,76.2625,77.44,3568905,77.28,78.06,76.2625,77.44,3568905,0.0,1.0
2023-05-22,78.06,78.58,77.0,77.2,2573483,78.06,78.58,77.0,77.2,2573483,0.0,1.0
2023-05-23,76.13,78.45,76.06,77.95,2285676,76.13,78.45,76.06,77.95,2285676,0.0,1.0
2023-05-24,74.51,75.75,74.13,75.36,2087475,74.51,75.75,74.13,75.36,2087475,0.0,1.0
2023-05-25,74.97,75.355,73.915,75.07,1566119,74.97,75.355,73.915,75.07,1566119,0.0,1.0
2023-05-26,75.57,75.75,74.15,75.0,1124764,75.57,75.75,74.15,75.0,1124764,0.0,1.0
2023-05-30,75.05,76.44,74.875,76.14,1951832,75.05,76.44,74.875,76.14,1951832,0.0,1.0
2023-05-31,74.92,75.4,73.92,74.54,4387889,74.92,75.4,73.92,74.54,4387889,0.0,1.0
2023-06-01,75.02,75.175,73.955,74.76,1245490,75.02,75.175,73.955,74.76,1245490,0.0,1.0
2023-06-02,77.13,78.01,75.51,76.45,1444101,77.13,78.01,75.51,76.45,1444101,0.0,1.0
2023-06-05,76.05,77.11,75.68,76.86,1570300,76.05,77.11,75.68,76.86,1570300,0.0,1.0
2023-06-06,77.6,77.61,76.04,76.28,899829,77.6,77.61,76.04,76.28,899829,0.0,1.0
2023-06-07,79.94,80.19,77.85,78.25,1900138,79.94,80.19,77.85,78.25,1900138,0.0,1.0
2023-06-08,78.63,80.135,77.59,79.96,1371122,78.63,80.135,77.59,79.96,1371122,0.0,1.0
2023-06-09,78.94,79.325,78.31,78.75,966700,78.94,79.325,78.31,78.75,966700,0.0,1.0
2023-06-12,78.35,79.08,77.73,78.84,946624,78.35,79.08,77.73,78.84,946624,0.0,1.0
2023-06-13,79.24,79.5075,78.41,78.5,1113434,79.24,79.5075,78.41,78.5,1113434,0.0,1.0
2023-06-14,78.39,80.25,77.96,79.71,1505867,78.39,80.25,77.96,79.71,1505867,0.0,1.0
2023-06-15,78.67,78.7,76.69,77.75,1870636,78.67,78.7,76.69,77.75,1870636,0.0,1.0
2023-06-16,77.81,79.24,77.48,79.04,3409443,77.81,79.24,77.48,79.04,3409443,0.0,1.0
2023-06-20,76.94,77.99,76.45,77.29,1903444,76.94,77.99,76.45,77.29,1903444,0.0,1.0
2023-06-21,76.72,77.135,76.145,76.36,1286788,76.72,77.135,76.145,76.36,1286788,0.0,1.0
2023-06-22,76.24,76.72,75.8,76.72,1595506,76.24,76.72,75.8,76.72,1595506,0.0,1.0
2023-06-23,75.23,75.28,74.31,74.99,5379170,75.23,75.28,74.31,74.99,5379170,0.0,1.0
2023-06-26,75.56,76.86,75.39,75.72,2116024,75.56,76.86,75.39,75.72,2116024,0.0,1.0
2023-06-27,77.97,78.23,75.43,75.87,1377316,77.97,78.23,75.43,75.87,1377316,0.0,1.0
2023-06-28,78.47,78.545,77.16,77.91,1543299,78.47,78.545,77.16,77.91,1543299,0.0,1.0
2023-06-29,80.3,80.48,78.0,78.15,1819977,80.3,80.48,78.0,78.15,1819977,0.0,1.0
2023-06-30,80.71,81.5119,79.765,81.3,2742529,80.71,81.5119,79.765,81.3,2742529,0.0,1.0
2023-07-03,81.8,82.345,80.5001,80.53,1063606,81.8,82.345,80.5001,80.53,1063606,0.0,1.0
2023-07-05,81.97,82.43,80.89,81.22,1391853,81.97,82.43,80.89,81.22,1391853,0.0,1.0
2023-07-06,81.9,82.06,80.21,81.02,1799576,81.9,82.06,80.21,81.02,1799576,0.0,1.0
2023-07-07,81.87,82.975,81.15,81.3,1710187,81.87,82.975,81.15,81.3,1710187,0.0,1.0
2023-07-10,83.34,83.36,81.39,81.58,1287090,83.34,83.36,81.39,81.58,1287090,0.0,1.0
2023-07-11,83.8,84.52,83.78,84.0,2263881,83.8,84.52,83.78,84.0,2263881,0.0,1.0
2023-07-12,86.43,86.54,85.02,85.18,2520092,86.43,86.54,85.02,85.18,2520092,0.0,1.0
2023-07-13,88.3,88.49,86.53,86.53,1787749,88.3,88.49,86.53,86.53,1787749,0.0,1.0
2023-07-14,86.99,88.22,86.75,87.84,1317227,86.99,88.22,86.75,87.84,1317227,0.0,1.0
2023-07-17,88.14,88.4,86.55,86.92,1128570,88.14,88.4,86.55,86.92,1128570,0.0,1.0
2023-07-18,88.5,88.96,88.055,88.07,1101377,88.5,88.96,88.055,88.07,1101377,0.0,1.0
2023-07-19,88.91,89.23,88.19,88.85,1221250,88.91,89.23,88.19,88.85,1221250,0.0,1.0
2023-07-20,87.95,89.05,87.605,88.92,1895725,87.95,89.05,87.605,88.92,1895725,0.0,1.0
2023-07-21,87.72,88.44,87.28,88.44,1391696,87.72,88.44,87.28,88.44,1391696,0.0,1.0
2023-07-24,87.24,88.545,87.19,87.85,1958841,87.24,88.545,87.19,87.85,1958841,0.0,1.0
2023-07-25,88.11,88.51,86.65,86.94,1266689,88.11,88.51,86.65,86.94,1266689,0.0,1.0
2023-07-26,88.36,88.96,87.46,87.82,1359742,88.36,88.96,87.46,87.82,1359742,0.0,1.0
2023-07-27,83.25,88.24,82.76,87.53,2636112,83.25,88.24,82.76,87.53,2636112,0.0,1.0
2023-07-28,82.4,84.49,82.32,83.79,1916154,82.4,84.49,82.32,83.79,1916154,0.0,1.0
2023-07-31,83.31,83.72,82.39,82.39,1372838,83.31,83.72,82.39,82.39,1372838,0.0,1.0
2023-08-01,83.01,83.42,81.48,81.58,1750305,83.01,83.42,81.48,81.58,1750305,0.0,1.0
2023-08-02,83.43,83.81,81.76,82.32,1355691,83.43,83.81,81.76,82.32,1355691,0.0,1.0
2023-08-03,83.61,84.23,82.365,82.65,1453739,83.61,84.23,82.365,82.65,1453739,0.0,1.0
2023-08-04,83.92,84.83,82.93,83.33,1680250,83.92,84.83,82.93,83.33,1680250,0.0,1.0
2023-08-07,84.94,85.03,83.96,83.96,1057205,84.94,85.03,83.96,83.96,1057205,0.0,1.0
2023-08-08,85.05,85.36,83.59,83.75,914995,85.05,85.36,83.59,83.75,914995,0.0,1.0
2023-08-09,84.08,85.44,84.0,85.08,995018,84.08,85.44,84.0,85.08,995018,0.0,1.0
2023-08-10,84.3,85.8,84.105,84.91,1712089,84.3,85.8,84.105,84.91,1712089,0.0,1.0
2023-08-11,84.53,84.94,83.43,83.71,813917,84.53,84.94,83.43,83.71,813917,0.0,1.0
2023-08-14,84.65,84.7,83.87,84.05,1144882,84.65,84.7,83.87,84.05,1144882,0.0,1.0
2023-08-15,83.28,84.0999,82.505,83.54,1123257,83.28,84.0999,82.505,83.54,1123257,0.0,1.0
2023-08-16,82.37,84.04,82.34,83.03,1002550,82.37,84.04,82.34,83.03,1002550,0.0,1.0
2023-08-17,82.26,83.54,82.12,82.5,1396977,82.26,83.54,82.12,82.5,1396977,0.0,1.0
2023-08-18,82.29,82.74,81.34,81.34,1403373,82.29,82.74,81.34,81.34,1403373,0.0,1.0
2023-08-21,81.49,82.955,80.59,82.56,985713,81.49,82.955,80.59,82.56,985713,0.0,1.0
2023-08-22,80.95,82.58,80.86,82.03,1171381,80.95,82.58,80.86,82.03,1171381,0.0,1.0
2023-08-23,83.17,83.36,81.23,81.52,1046959,83.17,83.36,81.23,81.52,1046959,0.0,1.0
2023-08-24,83.56,84.28,82.68,83.43,1204762,83.56,84.28,82.68,83.43,1204762,0.0,1.0
2023-08-25,82.58,84.19,82.54,83.99,848088,82.58,84.19,82.54,83.99,848088,0.0,1.0
2023-08-28,84.59,84.91,82.9,83.07,911678,84.59,84.91,82.9,83.07,911678,0.0,1.0
2023-08-29,85.7,85.93,84.07,84.32,1028256,85.7,85.93,84.07,84.32,1028256,0.0,1.0
2023-08-30,84.68,85.56,84.46,85.49,1239517,84.68,85.56,84.46,85.49,1239517,0.0,1.0
2023-08-31,85.05,85.92,84.905,85.06,2113049,85.05,85.92,84.905,85.06,2113049,0.0,1.0
2023-09-01,86.02,86.54,85.32,85.42,968792,86.02,86.54,85.32,85.42,968792,0.0,1.0
2023-09-05,85.87,86.0,85.06,85.7,1368367,85.87,86.0,85.06,85.7,1368367,0.0,1.0
2023-09-06,85.84,86.97,85.54,86.0,1617531,85.84,86.97,85.54,86.0,1617531,0.0,1.0
2023-09-07,85.0,85.53,84.1475,85.36,1867846,85.0,85.53,84.1475,85.36,1867846,0.0,1.0
2023-09-08,85.24,85.96,84.89,84.97,1374025,85.24,85.96,84.89,84.97,1374025,0.0,1.0
2023-09-11,85.36,86.4,85.11,85.61,2129995,85.36,86.4,85.11,85.61,2129995,0.0,1.0
2023-09-12,84.76,85.74,83.805,85.24,1918086,84.76,85.74,83.805,85.24,1918086,0.0,1.0
2023-09-13,79.07,85.6294,77.71,84.88,4901098,79.07,85.6294,77.71,84.88,4901098,0.0,1.0
2023-09-14,79.75,79.99,78.05,79.65,4462795,79.75,79.99,78.05,79.65,4462795,0.0,1.0
2023-09-15,78.42,79.66,78.12,79.6,3097693,78.42,79.66,78.12,79.6,3097693,0.0,1.0
2023-09-18,78.93,79.6,78.04,78.23,1148273,78.93,79.6,78.04,78.23,1148273,0.0,1.0
2023-09-19,78.38,79.85,77.59,79.01,1349230,78.38,79.85,77.59,79.01,1349230,0.0,1.0
2023-09-20,78.09,79.695,77.93,79.01,1121104,78.09,79.695,77.93,79.01,1121104,0.0,1.0
2023-09-21,75.18,77.78,75.15,77.57,1456643,75.18,77.78,75.15,77.57,1456643,0.0,1.0
2023-09-22,75.17,76.19,74.76,75.18,1108634,75.17,76.19,74.76,75.18,1108634,0.0,1.0
2023-09-25,74.98,75.88,74.6263,74.95,1239604,74.98,75.88,74.6263,74.95,1239604,0.0,1.0
2023-09-26,73.67,74.975,73.45,74.41,1971361,73.67,74.975,73.45,74.41,1971361,0.0,1.0
2023-09-27,73.49,74.25,72.12,73.88,2508928,73.49,74.25,72.12,73.88,2508928,0.0,1.0
2023-09-28,73.3,74.12,73.06,73.83,1659846,73.3,74.12,73.06,73.83,1659846,0.0,1.0
2023-09-29,73.86,74.845,73.57,74.19,2080733,73.86,74.845,73.57,74.19,2080733,0.0,1.0
2023-10-02,73.03,73.55,71.8349,72.69,2295164,73.03,73.55,71.8349,72.69,2295164,0.0,1.0
2023-10-03,71.33,72.81,70.83,72.36,1402889,71.33,72.81,70.83,72.36,1402889,0.0,1.0
2023-10-04,71.17,71.91,70.35,71.47,1449504,71.17,71.91,70.35,71.47,1449504,0.0,1.0
2023-10-05,72.29,72.3,70.72,71.1,1170768,72.29,72.3,70.72,71.1,1170768,0.0,1.0
2023-10-06,72.78,73.42,71.02,71.72,836286,72.78,73.42,71.02,71.72,836286,0.0,1.0
2023-10-09,72.7,73.24,71.91,72.05,1226892,72.7,73.24,71.91,72.05,1226892,0.0,1.0
2023-10-10,73.17,73.58,72.51,72.73,1289169,73.17,73.58,72.51,72.73,1289169,0.0,1.0
2023-10-11,73.85,74.42,73.24,73.85,703137,73.85,74.42,73.24,73.85,703137,0.0,1.0
2023-10-12,72.3,73.82,71.93,73.65,1008048,72.3,73.82,71.93,73.65,1008048,0.0,1.0
2023-10-13,71.45,72.8,71.248,72.67,1290291,71.45,72.8,71.248,72.67,1290291,0.0,1.0
2023-10-16,72.43,72.62,71.48,72.26,1039065,72.43,72.62,71.48,72.26,1039065,0.0,1.0
2023-10-17,71.51,72.82,71.31,71.31,1150091,71.51,72.82,71.31,71.31,1150091,0.0,1.0
2023-10-18,69.8,71.32,69.27,70.89,1406541,69.8,71.32,69.27,70.89,1406541,0.0,1.0
2023-10-19,68.32,70.16,68.3,69.64,1617520,68.32,70.16,68.3,69.64,1617520,0.0,1.0
2023-10-20,67.49,68.49,66.98,68.49,1894864,67.49,68.49,66.98,68.49,1894864,0.0,1.0
2023-10-23,66.85,67.76,66.64,66.76,1358262,66.85,67.76,66.64,66.76,1358262,0.0,1.0
2023-10-24,66.83,68.13,66.63,67.12,2044344,66.83,68.13,66.63,67.12,2044344,0.0,1.0
2023-10-25,65.76,66.69,64.81,66.2,1513834,65.76,66.69,64.81,66.2,1513834,0.0,1.0
2023-10-26,66.46,67.03,65.84,65.95,2071522,66.46,67.03,65.84,65.95,2071522,0.0,1.0
2023-10-27,66.15,66.25,64.63,65.95,2823707,66.15,66.25,64.63,65.95,2823707,0.0,1.0
2023-10-30,67.5,68.14,66.12,66.61,2468777,67.5,68.14,66.12,66.61,2468777,0.0,1.0
2023-10-31,69.34,70.11,67.805,67.86,4145696,69.34,70.11,67.805,67.86,4145696,0.0,1.0
2023-11-01,70.19,70.41,68.72,69.53,2703172,70.19,70.41,68.72,69.53,2703172,0.0,1.0
2023-11-02,71.7,72.78,71.09,71.82,2363998,71.7,72.78,71.09,71.82,2363998,0.0,1.0
2023-11-03,76.01,76.73,73.16,73.41,2334064,76.01,76.73,73.16,73.41,2334064,0.0,1.0
2023-11-06,75.12,76.0,74.37,75.67,1325977,75.12,76.0,74.37,75.67,1325977,0.0,1.0
2023-11-07,74.32,74.78,73.89,74.75,1626027,74.32,74.78,73.89,74.75,1626027,0.0,1.0
2023-11-08,73.93,74.71,73.66,74.59,1297802,73.93,74.71,73.66,74.59,1297802,0.0,1.0
2023-11-09,72.05,74.7,72.01,74.43,1598210,72.05,74.7,72.01,74.43,1598210,0.0,1.0
2023-11-10,73.49,73.72,71.96,72.4,893195,73.49,73.72,71.96,72.4,893195,0.0,1.0
2023-11-13,73.32,73.5,72.1,72.85,1184902,73.32,73.5,72.1,72.85,1184902,0.0,1.0
2023-11-14,77.94,80.03,75.1,76.32,3432667,77.94,80.03,75.1,76.32,3432667,0.0,1.0
2023-11-15,78.6,79.23,77.55,77.82,2055754,78.6,79.23,77.55,77.82,2055754,0.0,1.0
2023-11-16,78.05,78.98,77.37,78.64,1832526,78.05,78.98,77.37,78.64,1832526,0.0,1.0
2023-11-17,78.14,79.0,77.44,79.0,1845023,78.14,79.0,77.44,79.0,1845023,0.0,1.0
2023-11-20,78.12,78.265,77.42,78.11,1144598,78.12,78.265,77.42,78.11,1144598,0.0,1.0
2023-11-21,77.9,78.66,76.63,77.57,1216998,77.9,78.66,76.63,77.57,1216998,0.0,1.0
2023-11-22,78.46,78.965,78.16,78.76,758195,78.46,78.965,78.16,78.76,758195,0.0,1.0
2023-11-24,79.01,79.02,77.97,78.28,337030,79.01,79.02,77.97,78.28,337030,0.0,1.0
2023-11-27,79.0,79.5,78.36,78.79,1687569,79.0,79.5,78.36,78.79,1687569,0.0,1.0
2023-11-28,79.03,79.43,78.24,78.7,991317,79.03,79.43,78.24,78.7,991317,0.0,1.0
2023-11-29,79.38,80.735,79.05,79.85,1155477,79.38,80.735,79.05,79.85,1155477,0.0,1.0
2023-11-30,78.96,79.46,78.175,79.46,3019191,78.96,79.46,78.175,79.46,3019191,0.0,1.0
2023-12-01,81.41,81.555,78.98,79.17,1875255,81.41,81.555,78.98,79.17,1875255,0.0,1.0
2023-12-04,82.18,82.31,80.59,80.59,1964380,82.18,82.31,80.59,80.59,1964380,0.0,1.0
2023-12-05,81.11,81.955,80.61,81.58,1514578,81.11,81.955,80.61,81.58,1514578,0.0,1.0
2023-12-06,81.45,83.36,81.315,81.68,1535139,81.45,83.36,81.315,81.68,1535139,0.0,1.0
2023-12-07,82.66,82.8,80.97,81.59,1291632,82.66,82.8,80.97,81.59,1291632,0.0,1.0
2023-12-08,82.69,82.96,81.83,82.52,1084620,82.69,82.96,81.83,82.52,1084620,0.0,1.0
2023-12-11,82.25,83.54,81.985,82.43,1613438,82.25,83.54,81.985,82.43,1613438,0.0,1.0
2023-12-12,82.3,82.81,81.62,82.59,1685949,82.3,82.81,81.62,82.59,1685949,0.0,1.0
2023-12-13,86.1,86.89,82.02,82.53,1712246,86.1,86.89,82.02,82.53,1712246,0.0,1.0
2023-12-14,91.07,91.08,87.48,88.0,3160084,91.07,91.08,87.48,88.0,3160084,0.0,1.0
2023-12-15,91.12,91.94,90.48,90.78,4758161,91.12,91.94,90.48,90.78,4758161,0.0,1.0
2023-12-18,91.48,91.74,90.13,91.74,2310909,91.48,91.74,90.13,91.74,2310909,0.0,1.0
2023-12-19,90.41,92.6525,90.28,92.29,2213806,90.41,92.6525,90.28,92.29,2213806,0.0,1.0
2023-12-20,89.74,91.17,89.34,89.81,1929554,89.74,91.17,89.34,89.81,1929554,0.0,1.0
2023-12-21,91.51,91.74,90.1,91.08,1110016,91.51,91.74,90.1,91.08,1110016,0.0,1.0
2023-12-22,91.95,92.08,91.25,91.59,833626,91.95,92.08,91.25,91.59,833626,0.0,1.0
2023-12-26,92.61,93.03,91.94,92.29,539860,92.61,93.03,91.94,92.29,539860,0.0,1.0
2023-12-27,93.64,93.65,92.28,92.73,800548,93.64,93.65,92.28,92.73,800548,0.0,1.0
2023-12-28,93.82,94.27,93.21,93.59,732285,93.82,94.27,93.21,93.59,732285,0.0,1.0
2023-12-29,93.09,93.78,93.0,93.48,1223155,93.09,93.78,93.0,93.48,1223155,0.0,1.0
2024-01-02,93.22,93.34,91.87,92.42,1460829,93.22,93.34,91.87,92.42,1460829,0.0,1.0
2024-01-03,89.05,91.55,88.7,90.98,2215589,89.05,91.55,88.7,90.98,2215589,0.0,1.0
2024-01-04,87.42,89.12,87.11,88.52,1579312,87.42,89.12,87.11,88.52,1579312,0.0,1.0
2024-01-05,87.05,88.2,86.29,86.78,1557890,87.05,88.2,86.29,86.78,1557890,0.0,1.0
2024-01-08,88.18,88.21,86.92,87.14,1624368,88.18,88.21,86.92,87.14,1624368,0.0,1.0
2024-01-09,86.72,87.27,86.27,87.01,1307142,86.72,87.27,86.27,87.01,1307142,0.0,1.0
2024-01-10,86.65,87.04,85.83,87.04,1753124,86.65,87.04,85.83,87.04,1753124,0.0,1.0
2024-01-11,84.86,86.4,84.3068,86.2,1958726,84.86,86.4,84.3068,86.2,1958726,0.0,1.0
2024-01-12,85.26,85.9,84.54,85.79,1542380,85.26,85.9,84.54,85.79,1542380,0.0,1.0
2024-01-16,85.43,85.595,84.08,84.08,1927704,85.43,85.595,84.08,84.08,1927704,0.0,1.0
2024-01-17,83.6,85.06,82.99,83.92,952779,83.6,85.06,82.99,83.92,952779,0.0,1.0
2024-01-18,84.32,84.77,83.05,83.84,1115028,84.32,84.77,83.05,83.84,1115028,0.0,1.0
2024-01-19,85.51,85.735,83.55,84.81,1509701,85.51,85.735,83.55,84.81,1509701,0.0,1.0
2024-01-22,87.41,87.82,85.3,86.11,1323960,87.41,87.82,85.3,86.11,1323960,0.0,1.0
2024-01-23,86.42,88.83,86.37,88.29,990613,86.42,88.83,86.37,88.29,990613,0.0,1.0
2024-01-24,85.85,87.68,85.7,87.56,867146,85.85,87.68,85.7,87.56,867146,0.0,1.0
2024-01-25,86.75,87.21,86.04,87.12,1194788,86.75,87.21,86.04,87.12,1194788,0.0,1.0
2024-01-26,86.27,87.25,86.22,86.87,1330900,86.27,87.25,86.22,86.87,1330900,0.0,1.0
2024-01-29,87.87,87.91,85.615,86.1,1478369,87.87,87.91,85.615,86.1,1478369,0.0,1.0
2024-01-30,86.69,87.66,86.49,86.74,965187,86.69,87.66,86.49,86.74,965187,0.0,1.0
2024-01-31,86.31,88.2979,86.02,86.62,1476206,86.31,88.2979,86.02,86.62,1476206,0.0,1.0
2024-02-01,86.19,86.94,84.3,86.08,2176644,86.19,86.94,84.3,86.08,2176644,0.0,1.0
2024-02-02,85.0,85.59,83.36,84.88,1803048,85.0,85.59,83.36,84.88,1803048,0.0,1.0
2024-02-05,83.34,83.96,82.75,83.76,1279972,83.34,83.96,82.75,83.76,1279972,0.0,1.0
2024-02-06,84.19,84.655,83.22,83.26,1376187,84.19,84.655,83.22,83.26,1376187,0.0,1.0
2024-02-07,83.94,84.77,83.305,84.77,1639415,83.94,84.77,83.305,84.77,1639415,0.0,1.0
2024-02-08,85.96,86.1,83.42,83.98,1712251,85.96,86.1,83.42,83.98,1712251,0.0,1.0
2024-02-09,86.55,86.64,84.76,85.9,1392047,86.55,86.64,84.76,85.9,1392047,0.0,1.0
2024-02-12,88.28,88.42,86.59,86.86,1713136,88.28,88.42,86.59,86.86,1713136,0.0,1.0
2024-02-13,85.14,85.69,84.205,85.54,1613002,85.14,85.69,84.205,85.54,1613002,0.0,1.0
2024-02-14,86.89,87.37,85.09,86.08,1771029,86.89,87.37,85.09,86.08,1771029,0.0,1.0
2024-02-15,94.3,95.995,92.44,92.51,5906995,94.3,95.995,92.44,92.51,5906995,0.0,1.0
2024-02-16,93.13,94.68,92.49,93.66,2666884,93.13,94.68,92.49,93.66,2666884,0.0,1.0
2024-02-20,90.97,92.825,90.72,92.24,2486991,90.97,92.825,90.72,92.24,2486991,0.0,1.0
2024-02-21,90.46,91.295,89.72,90.92,1751029,90.46,91.295,89.72,90.92,1751029,0.0,1.0
2024-02-22,91.53,93.18,90.58,90.83,3786193,91.53,93.18,90.58,90.83,3786193,0.0,1.0
2024-02-23,90.11,91.51,89.84,91.38,1686323,90.11,91.51,89.84,91.38,1686323,0.0,1.0
2024-02-26,89.95,90.66,89.13,89.55,1340673,89.95,90.66,89.13,89.55,1340673,0.0,1.0
2024-02-27,90.88,91.36,90.19,90.83,1371403,90.88,91.36,90.19,90.83,1371403,0.0,1.0
2024-02-28,91.2,91.65,89.88,89.93,1222379,91.2,91.65,89.88,89.93,1222379,0.0,1.0
2024-02-29,91.89,92.64,90.86,92.42,3579032,91.89,92.64,90.86,92.42,3579032,0.0,1.0
2024-03-01,92.98,93.255,90.97,91.44,1561081,92.98,93.255,90.97,91.44,1561081,0.0,1.0
2024-03-04,92.16,92.635,91.27,92.36,1471091,92.16,92.635,91.27,92.36,1471091,0.0,1.0
2024-03-05,91.88,92.555,91.34,91.63,1453104,91.88,92.555,91.34,91.63,1453104,0.0,1.0
2024-03-06,92.3,94.89,91.605,94.17,1166841,92.3,94.89,91.605,94.17,1166841,0.0,1.0
2024-03-07,92.86,93.385,91.93,93.01,1539854,92.86,93.385,91.93,93.01,1539854,0.0,1.0
2024-03-08,94.37,95.47,93.79,93.9,1430167,94.37,95.47,93.79,93.9,1430167,0.0,1.0
2024-03-11,93.45,94.58,92.5,93.79,1421543,93.45,94.58,92.5,93.79,1421543,0.0,1.0
2024-03-12,93.74,93.79,92.37,93.36,1400896,93.74,93.79,92.37,93.36,1400896,0.0,1.0
2024-03-13,94.17,94.5279,93.1,93.54,1541566,94.17,94.5279,93.1,93.54,1541566,0.0,1.0
2024-03-14,93.28,94.1,92.25,93.86,1766051,93.28,94.1,92.25,93.86,1766051,0.0,1.0
2024-03-15,93.21,93.42,92.15,92.18,3306661,93.21,93.42,92.15,92.18,3306661,0.0,1.0
2024-03-18,93.05,94.2,92.85,93.98,1121395,93.05,94.2,92.85,93.98,1121395,0.0,1.0
2024-03-19,93.48,93.71,92.66,92.92,1476452,93.48,93.71,92.66,92.92,1476452,0.0,1.0
2024-03-20,95.64,95.91,92.98,92.98,1271760,95.64,95.91,92.98,92.98,1271760,0.0,1.0
2024-03-21,98.12,98.64,95.88,96.04,1845170,98.12,98.64,95.88,96.04,1845170,0.0,1.0
2024-03-22,96.59,98.6499,96.4,98.29,1294065,96.59,98.6499,96.4,98.29,1294065,0.0,1.0
2024-03-25,95.71,96.97,95.4,96.69,1251332,95.71,96.97,95.4,96.69,1251332,0.0,1.0
2024-03-26,95.9,96.91,95.52,96.14,1367031,95.9,96.91,95.52,96.14,1367031,0.0,1.0
2024-03-27,96.84,97.48,96.21,96.71,1350482,96.84,97.48,96.21,96.71,1350482,0.0,1.0
2024-03-28,97.24,98.06,97.18,97.31,1717152,97.24,98.06,97.18,97.31,1717152,0.0,1.0
2024-04-01,94.98,97.175,94.8704,97.01,1153418,94.98,97.175,94.8704,97.01,1153418,0.0,1.0
2024-04-02,94.35,94.51,93.113,93.9,1118344,94.35,94.51,93.113,93.9,1118344,0.0,1.0
2024-04-03,95.43,96.06,93.9,94.17,1266899,95.43,96.06,93.9,94.17,1266899,0.0,1.0
2024-04-04,95.46,97.3499,95.08,97.0,810431,95.46,97.3499,95.08,97.0,810431,0.0,1.0
2024-04-05,96.14,96.53,94.8681,94.99,1036792,96.14,96.53,94.8681,94.99,1036792,0.0,1.0
2024-04-08,96.51,96.92,96.15,96.86,922997,96.51,96.92,96.15,96.86,922997,0.0,1.0
2024-04-09,96.2,96.94,94.81,96.57,1289641,96.2,96.94,94.81,96.57,1289641,0.0,1.0
2024-04-10,91.33,93.66,90.68,93.66,1664531,91.33,93.66,90.68,93.66,1664531,0.0,1.0
2024-04-11,90.68,91.665,90.07,91.45,1629336,90.68,91.665,90.07,91.45,1629336,0.0,1.0
2024-04-12,89.39,90.22,88.883,89.86,1629849,89.39,90.22,88.883,89.86,1629849,0.0,1.0
2024-04-15,86.99,90.55,86.75,90.55,1913157,86.99,90.55,86.75,90.55,1913157,0.0,1.0
2024-04-16,85.5,86.79,84.71,86.53,2645488,85.5,86.79,84.71,86.53,2645488,0.0,1.0
2024-04-17,85.14,86.1,84.92,85.77,1399876,85.14,86.1,84.92,85.77,1399876,0.0,1.0
2024-04-18,85.14,86.06,84.69,85.23,1528131,85.14,86.06,84.69,85.23,1528131,0.0,1.0
2024-04-19,84.9,85.535,84.33,85.14,1780807,84.9,85.535,84.33,85.14,1780807,0.0,1.0
2024-04-22,86.04,86.43,84.6401,85.42,1778889,86.04,86.43,84.6401,85.42,1778889,0.0,1.0
2024-04-23,87.11,87.855,86.26,86.35,2304409,87.11,87.855,86.26,86.35,2304409,0.0,1.0
2024-04-24,86.77,87.49,85.95,87.49,988904,86.77,87.49,85.95,87.49,988904,0.0,1.0
2024-04-25,87.02,87.095,84.82,85.78,1629765,87.02,87.095,84.82,85.78,1629765,0.0,1.0
2024-04-26,87.33,88.21,87.15,87.23,1083082,87.33,88.21,87.15,87.23,1083082,0.0,1.0
2024-04-29,87.94,88.75,87.425,88.24,1036280,87.94,88.75,87.425,88.24,1036280,0.0,1.0
2024-04-30,86.89,88.28,86.71,86.99,1845175,86.89,88.28,86.71,86.99,1845175,0.0,1.0
2024-05-01,86.27,87.88,85.74,86.94,1327958,86.27,87.88,85.74,86.94,1327958,0.0,1.0
2024-05-02,86.79,87.52,86.22,87.31,2217089,86.79,87.52,86.22,87.31,2217089,0.0,1.0
2024-05-03,86.61,89.12,85.3,86.21,2301063,86.61,89.12,85.3,86.21,2301063,0.0,1.0
2024-05-06,86.32,87.09,85.31,86.49,2521745,86.32,87.09,85.31,86.49,2521745,0.0,1.0
2024-05-07,86.51,87.725,86.43,87.0,2097748,86.51,87.725,86.43,87.0,2097748,0.0,1.0
2024-05-08,86.5,86.6599,85.42,85.62,1249899,86.5,86.6599,85.42,85.62,1249899,0.0,1.0
2024-05-09,87.44,87.61,86.57,86.77,1466054,87.44,87.61,86.57,86.77,1466054,0.0,1.0
2024-05-10,90.22,90.47,87.24,87.64,2055129,90.22,90.47,87.24,87.64,2055129,0.0,1.0
2024-05-13,88.13,90.93,88.11,90.76,1178214,88.13,90.93,88.11,90.76,1178214,0.0,1.0
2024-05-14,88.72,89.71,88.45,89.0,1360489,88.72,89.71,88.45,89.0,1360489,0.0,1.0
2024-05-15,92.26,92.295,89.36,90.0,1934356,92.26,92.295,89.36,90.0,1934356,0.0,1.0
2024-05-16,92.05,93.4,91.86,92.49,2353997,92.05,93.4,91.86,92.49,2353997,0.0,1.0
2024-05-17,91.27,92.08,90.86,91.87,1472207,91.27,92.08,90.86,91.87,1472207,0.0,1.0
2024-05-20,90.19,90.94,89.76,90.94,1306788,90.19,90.94,89.76,90.94,1306788,0.0,1.0
2024-05-21,90.42,90.7,89.95,90.0,1732011,90.42,90.7,89.95,90.0,1732011,0.0,1.0
2024-05-22,89.61,90.73,89.43,90.32,1430027,89.61,90.73,89.43,90.32,1430027,0.0,1.0
2024-05-23,87.65,90.07,87.51,89.75,1224135,87.65,90.07,87.51,89.75,1224135,0.0,1.0
2024-05-24,87.5,88.18,87.28,87.98,999532,87.5,88.18,87.28,87.98,999532,0.0,1.0
2024-05-28,86.76,88.2214,86.58,87.84,1387380,86.76,88.2214,86.58,87.84,1387380,0.0,1.0
2024-05-29,86.08,86.41,85.09,85.69,952890,86.08,86.41,85.09,85.69,952890,0.0,1.0
2024-05-30,86.88,87.35,86.09,86.52,1099157,86.88,87.35,86.09,86.52,1099157,0.0,1.0
2024-05-31,88.07,88.17,86.59,87.48,4518139,88.07,88.17,86.59,87.48,4518139,0.0,1.0
2024-06-03,86.59,88.715,86.41,88.64,1760711,86.59,88.715,86.41,88.64,1760711,0.0,1.0
2024-06-04,85.64,86.76,85.42,86.26,1567762,85.64,86.76,85.42,86.26,1567762,0.0,1.0
2024-06-05,86.42,86.85,84.951,85.88,1431717,86.42,86.85,84.951,85.88,1431717,0.0,1.0
2024-06-06,86.0,86.59,85.4,86.02,3078085,86.0,86.59,85.4,86.02,3078085,0.0,1.0
2024-06-07,85.63,85.82,84.24,84.77,1694113,85.63,85.82,84.24,84.77,1694113,0.0,1.0
2024-06-10,87.62,87.68,84.68,84.99,1970726,87.62,87.68,84.68,84.99,1970726,0.0,1.0
2024-06-11,87.14,87.5,86.43,86.92,1142766,87.14,87.5,86.43,86.92,1142766,0.0,1.0
2024-06-12,89.02,90.54,88.89,89.52,1073914,89.02,90.54,88.89,89.52,1073914,0.0,1.0
2024-06-13,89.04,89.32,88.0,88.77,1540163,89.04,89.32,88.0,88.77,1540163,0.0,1.0
2024-06-14,86.9,88.69,86.55,88.2,2162994,86.9,88.69,86.55,88.2,2162994,0.0,1.0
2024-06-17,87.37,87.65,86.09,86.56,1432427,87.37,87.65,86.09,86.56,1432427,0.0,1.0
2024-06-18,88.67,88.93,87.51,88.01,1528159,88.67,88.93,87.51,88.01,1528159,0.0,1.0
2024-06-20,90.18,90.595,88.44,88.67,2280970,90.18,90.595,88.44,88.67,2280970,0.0,1.0
2024-06-21,90.38,90.79,89.9,90.79,3747016,90.38,90.79,89.9,90.79,3747016,0.0,1.0
2024-06-24,89.26,91.32,89.07,91.04,1943314,89.26,91.32,89.07,91.04,1943314,0.0,1.0
2024-06-25,88.3,89.195,86.88,88.96,1392629,88.3,89.195,86.88,88.96,1392629,0.0,1.0
2024-06-26,88.17,88.26,87.095,87.62,1382097,88.17,88.26,87.095,87.62,1382097,0.0,1.0
2024-06-27,88.5,89.34,87.55,88.37,1457490,88.5,89.34,87.55,88.37,1457490,0.0,1.0
2024-06-28,89.11,90.0,88.28,89.09,2258617,89.11,90.0,88.28,89.09,2258617,0.0,1.0
2024-07-01,85.97,88.78,85.83,88.77,1523239,85.97,88.78,85.83,88.77,1523239,0.0,1.0
2024-07-02,87.08,87.09,85.74,86.07,876183,87.08,87.09,85.74,86.07,876183,0.0,1.0
2024-07-03,87.39,87.975,86.46,87.01,578558,87.39,87.975,86.46,87.01,578558,0.0,1.0
2024-07-05,87.21,87.48,86.19,86.95,1073119,87.21,87.48,86.19,86.95,1073119,0.0,1.0
2024-07-08,88.36,88.56,87.25,87.27,1093607,88.36,88.56,87.25,87.27,1093607,0.0,1.0
2024-07-09,88.77,89.35,87.81,87.81,1008102,88.77,89.35,87.81,87.81,1008102,0.0,1.0
2024-07-10,89.95,90.02,88.32,88.93,787630,89.95,90.02,88.32,88.93,787630,0.0,1.0
2024-07-11,93.12,93.86,91.185,91.5,1507500,93.12,93.86,91.185,91.5,1507500,0.0,1.0
2024-07-12,94.65,95.48,93.31,93.98,1135484,94.65,95.48,93.31,93.98,1135484,0.0,1.0
2024-07-15,95.85,96.31,94.65,94.65,1483042,95.85,96.31,94.65,94.65,1483042,0.0,1.0
2024-07-16,97.23,97.9,96.14,96.58,2429632,97.23,97.9,96.14,96.58,2429632,0.0,1.0
2024-07-17,97.92,98.36,96.66,96.66,1386434,97.92,98.36,96.66,96.66,1386434,0.0,1.0
2024-07-18,97.09,99.56,96.59,97.48,1523771,97.09,99.56,96.59,97.48,1523771,0.0,1.0
2024-07-19,97.83,97.89,96.85,97.48,1478210,97.83,97.89,96.85,97.48,1478210,0.0,1.0
2024-07-22,98.77,98.83,96.38,97.84,1319823,98.77,98.83,96.38,97.84,1319823,0.0,1.0
2024-07-23,99.16,100.27,98.36,98.36,1659312,99.16,100.27,98.36,98.36,1659312,0.0,1.0
2024-07-24,98.3,99.85,97.85,98.91,1962687,98.3,99.85,97.85,98.91,1962687,0.0,1.0
2024-07-25,107.43,110.55,103.05,104.07,4433620,107.43,110.55,103.05,104.07,4433620,0.0,1.0
2024-07-26,110.55,112.21,108.57,110.0,3578154,110.55,112.21,108.57,110.0,3578154,0.0,1.0
2024-07-29,110.54,112.24,109.88,110.9,2471872,110.54,112.24,109.88,110.9,2471872,0.0,1.0
2024-07-30,112.0,112.13,110.26,110.71,1968659,112.0,112.13,110.26,110.71,1968659,0.0,1.0
2024-07-31,112.71,114.51,110.83,112.17,2083159,112.71,114.51,110.83,112.17,2083159,0.0,1.0
2024-08-01,112.39,113.53,110.77,112.895,2205933,112.39,113.53,110.77,112.895,2205933,0.0,1.0
2024-08-02,110.38,111.875,108.79,111.31,1810196,110.38,111.875,108.79,111.31,1810196,0.0,1.0
2024-08-05,106.62,109.44,106.13,108.96,2224111,106.62,109.44,106.13,108.96,2224111,0.0,1.0
2024-08-06,108.12,110.36,105.17,105.98,2185956,108.12,110.36,105.17,105.98,2185956,0.0,1.0
2024-08-07,106.32,110.22,106.15,109.19,1970763,106.32,110.22,106.15,109.19,1970763,0.0,1.0
2024-08-08,108.68,109.3599,106.27,107.15,1291082,108.68,109.3599,106.27,107.15,1291082,0.0,1.0
2024-08-09,109.14,110.1,107.93,109.06,858359,109.14,110.1,107.93,109.06,858359,0.0,1.0
2024-08-12,107.87,109.04,107.54,108.89,940385,107.87,109.04,107.54,108.89,940385,0.0,1.0
2024-08-13,110.35,110.76,107.86,108.75,1069344,110.35,110.76,107.86,108.75,1069344,0.0,1.0
2024-08-14,110.49,111.47,109.5,110.58,1217038,110.49,111.47,109.5,110.58,1217038,0.0,1.0
2024-08-15,110.57,112.115,110.38,111.41,1026544,110.57,112.115,110.38,111.41,1026544,0.0,1.0
2024-08-16,111.73,111.92,110.885,111.6,1455593,111.73,111.92,110.885,111.6,1455593,0.0,1.0
2024-08-19,112.5,112.64,111.25,111.83,788580,112.5,112.64,111.25,111.83,788580,0.0,1.0
2024-08-20,111.5,112.67,110.76,112.17,1278610,111.5,112.67,110.76,112.17,1278610,0.0,1.0
2024-08-21,112.24,112.49,110.82,111.81,920729,112.24,112.49,110.82,111.81,920729,0.0,1.0
2024-08-22,112.85,113.16,111.75,112.12,795728,112.85,113.16,111.75,112.12,795728,0.0,1.0
2024-08-23,117.03,117.65,113.54,113.86,1649623,117.03,117.65,113.54,113.86,1649623,0.0,1.0
2024-08-26,116.72,118.39,116.54,117.49,951453,116.72,118.39,116.54,117.49,951453,0.0,1.0
2024-08-27,115.34,116.43,115.21,115.62,992979,115.34,116.43,115.21,115.62,992979,0.0,1.0
2024-08-28,115.11,116.31,114.7916,115.36,989533,115.11,116.31,114.7916,115.36,989533,0.0,1.0
2024-08-29,114.62,115.73,114.1,115.46,1119126,114.62,115.73,114.1,115.46,1119126,0.0,1.0
2024-08-30,115.14,115.89,114.28,115.49,2789242,115.14,115.89,114.28,115.49,2789242,0.0,1.0
2024-09-03,115.66,116.1,114.48,114.67,1705014,115.66,116.1,114.48,114.67,1705014,0.0,1.0
2024-09-04,114.79,116.66,114.67,115.65,1323699,114.79,116.66,114.67,115.65,1323699,0.0,1.0
2024-09-05,114.15,115.34,113.76,114.975,1574452,114.15,115.34,113.76,114.975,1574452,0.0,1.0
2024-09-06,113.55,115.24,112.38,114.06,1659614,113.55,115.24,112.38,114.06,1659614,0.0,1.0
2024-09-09,115.26,115.5587,112.49,113.78,1514553,115.26,115.5587,112.49,113.78,1514553,0.0,1.0
2024-09-10,116.8,117.04,114.71,115.39,1239923,116.8,117.04,114.71,115.39,1239923,0.0,1.0
2024-09-11,117.12,117.41,113.93,115.37,1636895,117.12,117.41,113.93,115.37,1636895,0.0,1.0
2024-09-12,117.48,117.96,116.165,117.11,1344713,117.48,117.96,116.165,117.11,1344713,0.0,1.0
2024-09-13,118.66,119.18,117.1,118.0,1289448,118.66,119.18,117.1,118.0,1289448,0.0,1.0
2024-09-16,119.5,120.52,117.91,119.13,1108730,119.5,120.52,117.91,119.13,1108730,0.0,1.0
2024-09-17,118.17,120.79,117.97,119.76,1763225,118.17,120.79,117.97,119.76,1763225,0.0,1.0
2024-09-18,120.35,121.23,117.85,118.8,1583217,120.35,121.23,117.85,118.8,1583217,0.0,1.0
2024-09-19,122.49,122.59,120.695,122.0,1831110,122.49,122.59,120.695,122.0,1831110,0.0,1.0
2024-09-20,121.6,122.29,120.75,121.27,3501663,121.6,122.29,120.75,121.27,3501663,0.0,1.0
2024-09-23,121.81,122.83,120.84,122.14,1203311,121.81,122.83,120.84,122.14,1203311,0.0,1.0
2024-09-24,123.36,123.59,121.17,121.81,1380876,123.36,123.59,121.17,121.81,1380876,0.0,1.0
2024-09-25,122.36,124.06,121.725,123.5,2044353,122.36,124.06,121.725,123.5,2044353,0.0,1.0
2024-09-26,123.48,123.815,122.06,123.14,1781647,123.48,123.815,122.06,123.14,1781647,0.0,1.0
2024-09-27,123.17,124.15,122.885,124.1,1817338,123.17,124.15,122.885,124.1,1817338,0.0,1.0
2024-09-30,124.48,124.84,122.53,123.17,1785134,124.48,124.84,122.53,123.17,1785134,0.0,1.0
2024-10-01,123.75,124.97,121.74,124.82,1323297,123.75,124.97,121.74,124.82,1323297,0.0,1.0
2024-10-02,124.99,125.43,122.565,122.81,1862425,124.99,125.43,122.565,122.81,1862425,0.0,1.0
2024-10-03,122.52,125.22,122.12,124.55,1539113,122.52,125.22,122.12,124.55,1539113,0.0,1.0
2024-10-04,120.84,122.89,120.54,122.74,1086832,120.84,122.89,120.54,122.74,1086832,0.0,1.0
2024-10-07,119.22,120.45,118.24,120.13,1240726,119.22,120.45,118.24,120.13,1240726,0.0,1.0
2024-10-08,121.03,121.93,119.7,120.0,1529174,121.03,121.93,119.7,120.0,1529174,0.0,1.0
2024-10-09,120.9,121.81,120.2478,120.48,968152,120.9,121.81,120.2478,120.48,968152,0.0,1.0
2024-10-10,119.51,120.66,119.05,119.73,1449624,119.51,120.66,119.05,119.73,1449624,0.0,1.0
2024-10-11,121.93,122.125,120.145,120.22,881212,121.93,122.125,120.145,120.22,881212,0.0,1.0
2024-10-14,122.09,122.385,120.9,121.24,915615,122.09,122.385,120.9,121.24,915615,0.0,1.0
2024-10-15,122.77,123.81,122.39,122.95,1620199,122.77,123.81,122.39,122.95,1620199,0.0,1.0
2024-10-16,124.37,124.57,122.08,122.49,1210370,124.37,124.57,122.08,122.49,1210370,0.0,1.0
2024-10-17,124.93,125.68,122.83,124.16,2472286,124.93,125.68,122.83,124.16,2472286,0.0,1.0
2024-10-18,125.68,125.98,124.66,125.5,1509719,125.68,125.98,124.66,125.5,1509719,0.0,1.0
2024-10-21,123.52,126.005,123.375,124.99,1905402,123.52,126.005,123.375,124.99,1905402,0.0,1.0
2024-10-22,122.73,123.915,122.64,123.16,1155382,122.73,123.915,122.64,123.16,1155382,0.0,1.0
2024-10-23,123.12,123.37,121.16,121.97,1870155,123.12,123.37,121.16,121.97,1870155,0.0,1.0
2024-10-24,133.5,136.06,129.0,130.63,4569609,133.5,136.06,129.0,130.63,4569609,0.0,1.0
2024-10-25,132.54,134.9,131.61,134.66,2186354,132.54,134.9,131.61,134.66,2186354,0.0,1.0
2024-10-28,131.59,133.41,131.3381,132.78,2427759,131.59,133.41,131.3381,132.78,2427759,0.0,1.0
2024-10-29,130.91,131.52,129.44,131.2,3557615,130.91,131.52,129.44,131.2,3557615,0.0,1.0
2024-10-30,132.02,133.65,130.88,130.88,1462863,132.02,133.65,130.88,130.88,1462863,0.0,1.0
2024-10-31,130.97,132.16,130.1,130.81,2109990,130.97,132.16,130.1,130.81,2109990,0.0,1.0
2024-11-01,130.18,132.71,130.08,131.93,1186241,130.18,132.71,130.08,131.93,1186241,0.0,1.0
2024-11-04,131.54,132.45,130.3,130.3,1083734,131.54,132.45,130.3,130.3,1083734,0.0,1.0
2024-11-05,134.72,134.72,130.295,130.73,980856,134.72,134.72,130.295,130.73,980856,0.0,1.0
2024-11-06,129.4,136.92,127.914,136.5,2593375,129.4,136.92,127.914,136.5,2593375,0.0,1.0
2024-11-07,132.05,132.71,129.84,129.84,2418424,132.05,132.71,129.84,129.84,2418424,0.0,1.0
2024-11-08,136.08,137.09,131.19,132.75,1691087,136.08,137.09,131.19,132.75,1691087,0.0,1.0
2024-11-11,135.8,137.93,135.4086,136.73,2074687,135.8,137.93,135.4086,136.73,2074687,0.0,1.0
2024-11-12,133.8,136.77,133.73,135.0,1555928,133.8,136.77,133.73,135.0,1555928,0.0,1.0
2024-11-13,135.55,136.4,134.755,135.39,1611503,135.55,136.4,134.755,135.39,1611503,0.0,1.0
2024-11-14,132.0,135.11,131.3,134.35,2456480,132.0,135.11,131.3,134.35,2456480,0.0,1.0
2024-11-15,130.23,132.4239,130.02,131.34,1660305,130.23,132.4239,130.02,131.34,1660305,0.0,1.0
2024-11-18,132.67,132.84,129.185,129.66,1872929,132.67,132.84,129.185,129.66,1872929,0.0,1.0
2024-11-19,132.16,133.42,130.96,131.8,1901407,132.16,133.42,130.96,131.8,1901407,0.0,1.0
2024-11-20,131.78,131.97,130.11,131.25,1462207,131.78,131.97,130.11,131.25,1462207,0.0,1.0
2024-11-21,131.65,132.77,131.49,132.73,2095561,131.65,132.77,131.49,132.73,2095561,0.0,1.0
2024-11-22,135.43,135.72,132.66,134.31,2330472,135.43,135.72,132.66,134.31,2330472,0.0,1.0
2024-11-25,138.69,140.97,135.55,136.78,4553697,138.69,140.97,135.55,136.78,4553697,0.0,1.0
2024-11-26,140.43,141.05,138.93,139.49,2216696,140.43,141.05,138.93,139.49,2216696,0.0,1.0
2024-11-27,140.71,142.0,140.3,141.11,1734917,140.71,142.0,140.3,141.11,1734917,0.0,1.0
2024-11-29,139.99,141.41,139.0,140.09,1344161,139.99,141.41,139.0,140.09,1344161,0.0,1.0
2024-12-02,138.39,140.46,137.75,140.12,1970968,138.39,140.46,137.75,140.12,1970968,0.0,1.0
2024-12-03,137.13,138.59,136.88,138.35,1524364,137.13,138.59,136.88,138.35,1524364,0.0,1.0
2024-12-04,137.75,137.79,133.57,135.88,2167610,137.75,137.79,133.57,135.88,2167610,0.0,1.0
2024-12-05,136.42,138.0,135.97,137.29,1382420,136.42,138.0,135.97,137.29,1382420,0.0,1.0
2024-12-06,137.88,139.7,137.66,138.35,1148409,137.88,139.7,137.66,138.35,1148409,0.0,1.0
2024-12-09,137.29,138.525,136.23,137.66,1421606,137.29,138.525,136.23,137.66,1421606,0.0,1.0
2024-12-10,135.88,138.96,135.54,136.69,1548180,135.88,138.96,135.54,136.69,1548180,0.0,1.0
2024-12-11,137.66,138.8,136.86,137.3,2307373,137.66,138.8,136.86,137.3,2307373,0.0,1.0
2024-12-12,139.69,140.7,136.92,137.14,2180795,139.69,140.7,136.92,137.14,2180795,0.0,1.0
2024-12-13,137.3,139.98,136.01,138.78,2045015,137.3,139.98,136.01,138.78,2045015,0.0,1.0
2024-12-16,137.93,139.94,137.74,139.0,2648408,137.93,139.94,137.74,139.0,2648408,0.0,1.0
2024-12-17,135.83,137.755,135.52,137.0,2255061,135.83,137.755,135.52,137.0,2255061,0.0,1.0
2024-12-18,128.92,136.91,128.59,136.0,2517867,128.92,136.91,128.59,136.0,2517867,0.0,1.0
2024-12-19,125.65,131.33,125.38,129.66,2484038,125.65,131.33,125.38,129.66,2484038,0.0,1.0
2024-12-20,129.16,130.25,126.4,126.71,6110227,129.16,130.25,126.4,126.71,6110227,0.0,1.0
2024-12-23,130.51,130.6799,127.0,127.36,1606906,130.51,130.6799,127.0,127.36,1606906,0.0,1.0
2024-12-24,131.92,132.09,129.79,130.12,1026032,131.92,132.09,129.79,130.12,1026032,0.0,1.0
2024-12-26,132.0,132.3,131.0,131.12,775857,132.0,132.3,131.0,131.12,775857,0.0,1.0
2024-12-27,130.63,132.17,130.185,130.81,975750,130.63,132.17,130.185,130.81,975750,0.0,1.0
2024-12-30,130.27,131.1,128.57,129.74,1083458,130.27,131.1,128.57,129.74,1083458,0.0,1.0
2024-12-31,131.29,131.88,130.2,130.99,1609410,131.29,131.88,130.2,130.99,1609410,0.0,1.0
2025-01-02,129.9,132.2,128.78,132.02,1230072,129.9,132.2,128.78,132.02,1230072,0.0,1.0
2025-01-03,131.5,131.88,129.465,130.19,1155948,131.5,131.88,129.465,130.19,1155948,0.0,1.0
2025-01-06,132.39,133.92,131.375,131.55,1546008,132.39,133.92,131.375,131.55,1546008,0.0,1.0
2025-01-07,128.64,133.57,128.34,132.56,1658935,128.64,133.57,128.34,132.56,1658935,0.0,1.0
2025-01-08,129.78,130.0,127.44,128.65,1593943,129.78,130.0,127.44,128.65,1593943,0.0,1.0
2025-01-10,123.67,127.365,120.26,127.0,2800672,123.67,127.365,120.26,127.0,2800672,0.0,1.0
2025-01-13,123.56,123.65,121.24,123.0,1930094,123.56,123.65,121.24,123.0,1930094,0.0,1.0
2025-01-14,124.91,127.14,124.19,126.69,1527834,124.91,127.14,124.19,126.69,1527834,0.0,1.0
2025-01-15,131.3,132.8,130.2901,131.88,2118187,131.3,132.8,130.2901,131.88,2118187,0.0,1.0
2025-01-16,134.75,135.44,130.76,131.0,1660704,134.75,135.44,130.76,131.0,1660704,0.0,1.0
2025-01-17,136.91,137.25,134.41,135.71,2146121,136.91,137.25,134.41,135.71,2146121,0.0,1.0
2025-01-21,140.94,141.13,138.5,138.83,2028002,140.94,141.13,138.5,138.83,2028002,0.0,1.0
2025-01-22,139.44,141.245,138.915,140.46,2219892,139.44,141.245,138.915,140.46,2219892,0.0,1.0
2025-01-23,141.02,141.35,138.74,139.21,1668350,141.02,141.35,138.74,139.21,1668350,0.0,1.0
2025-01-24,141.13,141.77,138.31,139.95,1554957,141.13,141.77,138.31,139.95,1554957,0.0,1.0
2025-01-27,143.12,143.57,140.28,140.55,1522295,143.12,143.57,140.28,140.55,1522295,0.0,1.0
2025-01-28,142.6,143.69,142.03,142.87,1960181,142.6,143.69,142.03,142.87,1960181,0.0,1.0
2025-01-29,141.64,143.73,141.36,143.09,2568912,141.64,143.73,141.36,143.09,2568912,0.0,1.0
2025-01-30,144.65,146.83,142.635,144.08,2046562,144.65,146.83,142.635,144.08,2046562,0.0,1.0
2025-01-31,144.74,147.1,144.38,144.67,2540610,144.74,147.1,144.38,144.67,2540610,0.0,1.0
2025-02-03,142.57,143.69,139.83,142.19,1848096,142.57,143.69,139.83,142.19,1848096,0.0,1.0
2025-02-04,143.87,144.315,141.77,142.31,1517735,143.87,144.315,141.77,142.31,1517735,0.0,1.0
2025-02-05,147.13,147.44,144.0,145.35,1674993,147.13,147.44,144.0,145.35,1674993,0.0,1.0
2025-02-06,144.58,147.75,143.21,147.4,1982029,144.58,147.75,143.21,147.4,1982029,0.0,1.0
2025-02-07,142.77,145.27,142.7401,144.22,1227727,142.77,145.27,142.7401,144.22,1227727,0.0,1.0
2025-02-10,143.86,145.3499,142.15,143.56,2164924,143.86,145.3499,142.15,143.56,2164924,0.0,1.0
2025-02-11,141.79,143.37,141.0,142.5,1321152,141.79,143.37,141.0,142.5,1321152,0.0,1.0
2025-02-12,140.65,141.24,137.515,138.65,1963778,140.65,141.24,137.515,138.65,1963778,0.0,1.0
2025-02-13,143.13,144.31,136.035,136.035,3002594,143.13,144.31,136.035,136.035,3002594,0.0,1.0
2025-02-14,143.73,145.59,140.77,142.6,2078167,143.73,145.59,140.77,142.6,2078167,0.0,1.0
2025-02-18,143.8,144.49,141.19,143.4,1750835,143.8,144.49,141.19,143.4,1750835,0.0,1.0
2025-02-19,143.68,143.9,140.5448,143.43,1470407,143.68,143.9,140.5448,143.43,1470407,0.0,1.0
2025-02-20,141.67,143.79,140.52,143.79,1514373,141.67,143.79,140.52,143.79,1514373,0.0,1.0
2025-02-21,135.78,141.87,135.19,141.59,1481086,135.78,141.87,135.19,141.59,1481086,0.0,1.0
2025-02-24,137.89,139.21,136.15,137.16,1915646,137.89,139.21,136.15,137.16,1915646,0.0,1.0
2025-02-25,138.7,140.205,137.7,139.0,2710303,138.7,140.205,137.7,139.0,2710303,0.0,1.0
2025-02-26,140.68,141.33,138.42,139.13,1714692,140.68,141.33,138.42,139.13,1714692,0.0,1.0
2025-02-27,139.78,142.5,139.08,140.64,1588984,139.78,142.5,139.08,140.64,1588984,0.0,1.0
2025-02-28,141.94,141.95,139.585,141.17,1968707,141.94,141.95,139.585,141.17,1968707,0.0,1.0
2025-03-03,140.62,142.83,139.49,141.5,1357348,140.62,142.83,139.49,141.5,1357348,0.0,1.0
2025-03-04,139.59,141.29,136.21,139.81,2386888,139.59,141.29,136.21,139.81,2386888,0.0,1.0
2025-03-05,142.3,142.92,138.07,138.58,2144384,142.3,142.92,138.07,138.58,2144384,0.0,1.0
2025-03-06,133.66,140.67,133.25,140.3,1955766,133.66,140.67,133.25,140.3,1955766,0.0,1.0
2025-03-07,130.46,134.14,127.0,134.0,2611263,130.46,134.14,127.0,134.0,2611263,0.0,1.0
2025-03-10,125.92,129.24,124.53,128.87,2624572,125.92,129.24,124.53,128.87,2624572,0.0,1.0
2025-03-11,125.83,128.02,124.158,126.31,2811652,125.83,128.02,124.158,126.31,2811652,0.0,1.0
2025-03-12,127.24,129.29,127.0,128.74,2288034,127.24,129.29,127.0,128.74,2288034,0.0,1.0
2025-03-13,121.79,127.64,121.0,126.56,2063128,121.79,127.64,121.0,126.56,2063128,0.0,1.0
2025-03-14,125.58,125.633,121.85,123.47,2107746,125.58,125.633,121.85,123.47,2107746,0.0,1.0
2025-03-17,128.7,129.49,125.28,125.69,1521753,128.7,129.49,125.28,125.69,1521753,0.0,1.0
2025-03-18,126.31,128.73,125.83,127.11,1734019,126.31,128.73,125.83,127.11,1734019,0.0,1.0
2025-03-19,128.73,129.66,126.12,126.98,2341152,128.73,129.66,126.12,126.98,2341152,0.0,1.0
2025-03-20,130.13,131.59,127.31,127.88,1428649,130.13,131.59,127.31,127.88,1428649,0.0,1.0
2025-03-21,129.78,129.94,126.87,128.74,3452817,129.78,129.94,126.87,128.74,3452817,0.0,1.0
2025-03-24,133.87,134.48,131.11,132.25,1269039,133.87,134.48,131.11,132.25,1269039,0.0,1.0
2025-03-25,133.77,135.33,132.47,133.82,1362415,133.77,135.33,132.47,133.82,1362415,0.0,1.0
2025-03-26,132.62,135.17,132.2,134.19,1063383,132.62,135.17,132.2,134.19,1063383,0.0,1.0
2025-03-27,131.52,133.58,130.61,132.26,1779013,131.52,133.58,130.61,132.26,1779013,0.0,1.0
2025-03-28,129.46,133.22,128.59,131.66,1218813,129.46,133.22,128.59,131.66,1218813,0.0,1.0
2025-03-31,130.78,131.4612,127.08,127.7,2424193,130.78,131.4612,127.08,127.7,2424193,0.0,1.0
2025-04-01,131.01,131.715,128.29,131.25,1445062,131.01,131.715,128.29,131.25,1445062,0.0,1.0
2025-04-02,133.29,133.71,128.94,128.94,1177024,133.29,133.71,128.94,128.94,1177024,0.0,1.0
2025-04-03,123.84,130.86,123.6,129.09,2680194,123.84,130.86,123.6,129.09,2680194,0.0,1.0
2025-04-04,118.08,120.8774,114.46,118.3,2543476,118.08,120.8774,114.46,118.3,2543476,0.0,1.0
2025-04-07,117.15,121.79,112.52,116.02,2881619,117.15,121.79,112.52,116.02,2881619,0.0,1.0
2025-04-08,113.94,123.03,111.59,121.45,2687225,113.94,123.03,111.59,121.45,2687225,0.0,1.0
2025-04-09,121.27,122.24,108.45,110.49,4839093,121.27,122.24,108.45,110.49,4839093,0.0,1.0
2025-04-10,116.65,118.995,113.245,118.14,2613353,116.65,118.995,113.245,118.14,2613353,0.0,1.0
2025-04-11,115.95,117.17,112.54,115.72,2605826,115.95,117.17,112.54,115.72,2605826,0.0,1.0
2025-04-14,119.01,119.67,116.49,118.49,1838872,119.01,119.67,116.49,118.49,1838872,0.0,1.0
2025-04-15,118.68,120.6411,118.43,119.37,1662838,118.68,120.6411,118.43,119.37,1662838,0.0,1.0
2025-04-16,117.21,119.555,115.54,117.76,1902335,117.21,119.555,115.54,117.76,1902335,0.0,1.0
2025-04-17,117.62,119.33,116.477,116.82,1962966,117.62,119.33,116.477,116.82,1962966,0.0,1.0
2025-04-21,115.56,117.15,113.74,116.63,2845679,115.56,117.15,113.74,116.63,2845679,0.0,1.0
2025-04-22,118.19,118.69,116.52,117.3,1634394,118.19,118.69,116.52,117.3,1634394,0.0,1.0
2025-04-23,122.05,125.95,120.99,122.36,3440851,122.05,125.95,120.99,122.36,3440851,0.0,1.0
2025-04-24,122.88,126.77,117.975,118.79,3169021,122.88,126.77,117.975,118.79,3169021,0.0,1.0
2025-04-25,120.73,122.74,120.38,121.64,1717608,120.73,122.74,120.38,121.64,1717608,0.0,1.0
2025-04-28,121.36,122.51,120.0,120.48,1337375,121.36,122.51,120.0,120.48,1337375,0.0,1.0
2025-04-29,121.75,122.24,119.51,120.78,1438778,121.75,122.24,119.51,120.78,1438778,0.0,1.0
2025-04-30,122.18,122.38,118.58,119.66,1716430,122.18,122.38,118.58,119.66,1716430,0.0,1.0
2025-05-01,123.52,125.64,122.07,122.86,1591612,123.52,125.64,122.07,122.86,1591612,0.0,1.0
2025-05-02,126.57,127.33,124.695,126.05,1157316,126.57,127.33,124.695,126.05,1157316,0.0,1.0
2025-05-05,125.96,127.23,125.31,125.91,1314233,125.96,127.23,125.31,125.91,1314233,0.0,1.0
2025-05-06,123.88,125.44,123.35,123.94,1048681,123.88,125.44,123.35,123.94,1048681,0.0,1.0
2025-05-07,125.01,125.94,123.925,124.03,1081461,125.01,125.94,123.925,124.03,1081461,0.0,1.0
2025-05-08,125.53,127.3499,124.7101,126.65,1327600,125.53,127.3499,124.7101,126.65,1327600,0.0,1.0
2025-05-09,126.59,126.97,125.51,125.51,1307403,126.59,126.97,125.51,125.51,1307403,0.0,1.0
2025-05-12,132.69,133.802,130.86,130.86,2210091,132.69,133.802,130.86,130.86,2210091,0.0,1.0
2025-05-13,131.36,133.04,131.04,133.04,1720242,131.36,133.04,131.04,133.04,1720242,0.0,1.0
2025-05-14,129.06,131.93,128.6,131.16,1968512,129.06,131.93,128.6,131.16,1968512,0.0,1.0
2025-05-15,130.27,130.54,127.99,128.72,1230113,130.27,130.54,127.99,128.72,1230113,0.0,1.0
2025-05-16,131.61,131.75,129.92,130.89,1341461,131.61,131.75,129.92,130.89,1341461,0.0,1.0
2025-05-19,130.49,131.25,128.91,129.1,1817140,130.49,131.25,128.91,129.1,1817140,0.0,1.0
2025-05-20,128.32,130.05,127.63,129.46,1841179,128.32,130.05,127.63,129.46,1841179,0.0,1.0
2025-05-21,120.87,127.065,120.79,126.6,2553016,120.87,127.065,120.79,126.6,2553016,0.0,1.0
2025-05-22,120.43,121.64,118.99,120.5,2768615,120.43,121.64,118.99,120.5,2768615,0.0,1.0
2025-05-23,121.13,122.165,118.805,119.44,2064762,121.13,122.165,118.805,119.44,2064762,0.0,1.0
2025-05-27,123.91,124.073,120.6,120.6,2600079,123.91,124.073,120.6,120.6,2600079,0.0,1.0
2025-05-28,123.68,124.53,122.815,124.11,1182328,123.68,124.53,122.815,124.11,1182328,0.0,1.0
2025-05-29,124.67,125.19,122.65,124.42,1573466,124.67,125.19,122.65,124.42,1573466,0.0,1.0
2025-05-30,125.02,125.25,123.08,123.89,5352243,125.02,125.25,123.08,123.89,5352243,0.0,1.0
2025-06-02,124.56,124.67,121.83,124.15,1136225,124.56,124.67,121.83,124.15,1136225,0.0,1.0
2025-06-03,124.94,125.09,123.17,123.87,2005671,124.94,125.09,123.17,123.87,2005671,0.0,1.0
2025-06-04,127.41,127.87,124.24,125.15,1456187,127.41,127.87,124.24,125.15,1456187,0.0,1.0
2025-06-05,127.64,128.78,126.72,127.41,1222924,127.64,128.78,126.72,127.41,1222924,0.0,1.0
2025-06-06,128.57,129.48,127.8977,129.02,839230,128.57,129.48,127.8977,129.02,839230,0.0,1.0
2025-06-09,128.84,130.29,127.84,129.06,1169164,128.84,130.29,127.84,129.06,1169164,0.0,1.0
2025-06-10,132.85,133.01,129.2,129.62,1840625,132.85,133.01,129.2,129.62,1840625,0.0,1.0
2025-06-11,133.83,134.87,133.03,133.53,1791163,133.83,134.87,133.03,133.53,1791163,0.0,1.0
2025-06-12,135.52,136.89,133.7487,134.54,1511421,135.52,136.89,133.7487,134.54,1511421,0.0,1.0
2025-06-13,132.97,134.42,132.42,133.18,1097705,132.97,134.42,132.42,133.18,1097705,0.0,1.0
2025-06-16,134.1,135.87,133.2975,134.0,1177644,134.1,135.87,133.2975,134.0,1177644,0.0,1.0
2025-06-17,132.26,134.34,131.5861,133.66,1238735,132.26,134.34,131.5861,133.66,1238735,0.0,1.0
2025-06-18,133.47,134.6,132.07,132.4,1164946,133.47,134.6,132.07,132.4,1164946,0.0,1.0
2025-06-20,133.89,135.79,133.27,135.0,2061966,133.89,135.79,133.27,135.0,2061966,0.0,1.0
2025-06-23,138.6,138.76,132.66,133.65,1205954,138.6,138.76,132.66,133.65,1205954,0.0,1.0
2025-06-24,139.13,140.25,138.095,139.49,1426955,139.13,140.25,138.095,139.49,1426955,0.0,1.0
2025-06-25,135.22,138.595,135.17,137.87,1279052,135.22,138.595,135.17,137.87,1279052,0.0,1.0
2025-06-26,138.09,138.37,134.35,136.12,2018374,138.09,138.37,134.35,136.12,2018374,0.0,1.0
2025-06-27,139.38,140.59,138.075,138.18,2667164,139.38,140.59,138.075,138.18,2667164,0.0,1.0
2025-06-30,140.12,140.54,138.43,139.9,1902216,140.12,140.54,138.43,139.9,1902216,0.0,1.0
2025-07-01,141.62,142.21,138.6,139.47,1288164,141.62,142.21,138.6,139.47,1288164,0.0,1.0
2025-07-02,142.51,142.59,140.895,141.23,1018801,142.51,142.59,140.895,141.23,1018801,0.0,1.0
2025-07-03,143.18,144.15,141.64,143.0,721444,143.18,144.15,141.64,143.0,721444,0.0,1.0
2025-07-07,142.54,143.29,141.27,142.33,1128116,142.54,143.29,141.27,142.33,1128116,0.0,1.0
2025-07-08,139.89,143.47,139.89,142.15,1635304,139.89,143.47,139.89,142.15,1635304,0.0,1.0
2025-07-09,139.75,141.54,139.28,141.27,1379638,139.75,141.54,139.28,141.27,1379638,0.0,1.0
2025-07-10,141.21,142.46,139.44,139.84,923048,141.21,142.46,139.44,139.84,923048,0.0,1.0
2025-07-11,140.5,140.69,139.21,139.53,1049015,140.5,140.69,139.21,139.53,1049015,0.0,1.0
2025-07-14,141.02,141.62,140.025,140.44,824919,141.02,141.62,140.025,140.44,824919,0.0,1.0
2025-07-15,137.04,141.5,136.93,141.23,1994892,137.04,141.5,136.93,141.23,1994892,0.0,1.0
2025-07-16,138.35,138.86,135.44,137.95,1584572,138.35,138.86,135.44,137.95,1584572,0.0,1.0
2025-07-17,138.77,139.65,137.745,138.51,1092158,138.77,139.65,137.745,138.51,1092158,0.0,1.0
2025-07-18,139.47,140.0,138.65,139.43,995866,139.47,140.0,138.65,139.43,995866,0.0,1.0
2025-07-21,141.44,143.5,139.81,140.61,1361418,141.44,143.5,139.81,140.61,1361418,0.0,1.0
2025-07-22,143.07,143.5,140.62,142.19,1257051,143.07,143.5,140.62,142.19,1257051,0.0,1.0
2025-07-23,144.63,144.93,143.35,144.085,1067083,144.63,144.93,143.35,144.085,1067083,0.0,1.0
2025-07-24,144.59,146.24,143.335,143.94,1815559,144.59,146.24,143.335,143.94,1815559,0.0,1.0
2025-07-25,147.57,147.98,143.91,145.4,1202481,147.57,147.98,143.91,145.4,1202481,0.0,1.0
2025-07-28,146.56,148.5,146.36,147.19,2046736,146.56,148.5,146.36,147.19,2046736,0.0,1.0
2025-07-29,158.05,161.03,152.73,152.73,4879211,158.05,161.03,152.73,152.73,4879211,0.0,1.0
2025-07-30,157.37,159.795,156.15,157.62,3282519,157.37,159.795,156.15,157.62,3282519,0.0,1.0
2025-07-31,155.74,157.77,155.4,156.83,1854334,155.74,157.77,155.4,156.83,1854334,0.0,1.0
2025-08-01,153.94,154.96,152.25,154.86,1831774,153.94,154.96,152.25,154.86,1831774,0.0,1.0
2025-08-04,156.03,156.61,154.735,155.03,1805039,156.03,156.61,154.735,155.03,1805039,0.0,1.0
2025-08-05,156.47,157.31,155.07,156.57,1952185,156.47,157.31,155.07,156.57,1952185,0.0,1.0
2025-08-06,155.88,157.025,154.54,155.85,1585836,155.88,157.025,154.54,155.85,1585836,0.0,1.0
2025-08-07,154.36,157.34,154.02,157.34,1441358,154.36,157.34,154.02,157.34,1441358,0.0,1.0
2025-08-08,155.4,156.125,154.61,154.87,990327,155.4,156.125,154.61,154.87,990327,0.0,1.0
2025-08-11,153.49,156.15,153.25,154.66,1422190,153.49,156.15,153.25,154.66,1422190,0.0,1.0
2025-08-12,156.12,156.18,154.02,154.42,1153074,156.12,156.18,154.02,154.42,1153074,0.0,1.0
2025-08-13,159.66,159.93,157.05,157.6,1703379,159.66,159.93,157.05,157.6,1703379,0.0,1.0
2025-08-14,158.54,158.85,157.23,157.62,1006128,158.54,158.85,157.23,157.62,1006128,0.0,1.0
2025-08-15,158.93,160.29,157.58,158.99,1567384,158.93,160.29,157.58,158.99,1567384,0.0,1.0
2025-08-18,157.84,159.485,156.91,158.52,1078748,157.84,159.485,156.91,158.52,1078748,0.0,1.0
2025-08-19,159.98,159.99,157.65,158.27,1085650,159.98,159.99,157.65,158.27,1085650,0.0,1.0
2025-08-20,160.84,161.81,158.77,159.51,1523506,160.84,161.81,158.77,159.51,1523506,0.0,1.0
2025-08-21,159.12,160.4199,158.845,159.39,1468116,159.12,160.4199,158.845,159.39,1468116,0.0,1.0
2025-08-22,164.41,164.89,159.155,160.12,1792827,164.41,164.89,159.155,160.12,1792827,0.0,1.0
2025-08-25,164.98,165.41,163.52,164.13,1258198,164.98,165.41,163.52,164.13,1258198,0.0,1.0
2025-08-26,163.42,165.05,162.35,164.59,2894778,163.42,165.05,162.35,164.59,2894778,0.0,1.0
2025-08-27,163.04,164.0957,162.2,162.77,1543997,163.04,164.0957,162.2,162.77,1543997,0.0,1.0
2025-08-28,161.99,163.655,161.53,163.63,1697659,161.99,163.655,161.53,163.63,1697659,0.0,1.0
2025-08-29,162.12,163.33,161.51,162.27,1399037,162.12,163.33,161.51,162.27,1399037,0.0,1.0
2025-09-02,159.56,160.21,158.39,159.28,1926121,159.56,160.21,158.39,159.28,1926121,0.0,1.0
2025-09-03,159.13,159.4854,156.17,158.77,2039883,159.13,159.4854,156.17,158.77,2039883,0.0,1.0
2025-09-04,161.69,161.875,159.4,160.14,1162860,161.69,161.875,159.4,160.14,1162860,0.0,1.0
2025-09-05,164.38,165.09,162.07,163.66,1285145,164.38,165.09,162.07,163.66,1285145,0.0,1.0
2025-09-08,163.52,163.735,161.21,162.56,1277939,163.52,163.735,161.21,162.56,1277939,0.0,1.0
2025-09-09,162.09,163.515,161.61,163.07,1377758,162.09,163.515,161.61,163.07,1377758,0.0,1.0
2025-09-10,162.62,163.81,161.37,162.33,1457460,162.62,163.81,161.37,162.33,1457460,0.0,1.0
2025-09-11,165.9,167.56,162.495,163.35,1621283,165.9,167.56,162.495,163.35,1621283,0.0,1.0
2025-09-12,164.02,166.48,163.75,165.22,915632,164.02,166.48,163.75,165.22,915632,0.0,1.0
2025-09-15,165.56,166.09,163.39,163.73,1440883,165.56,166.09,163.39,163.73,1440883,0.0,1.0
2025-09-16,162.84,165.93,162.31,165.71,1462868,162.84,165.93,162.31,165.71,1462868,0.0,1.0
2025-09-17,164.33,166.32,163.64,164.13,1584747,164.33,166.32,163.64,164.13,1584747,0.0,1.0
2025-09-18,165.73,166.39,164.07,164.07,1095867,165.73,166.39,164.07,164.07,1095867,0.0,1.0
2025-09-19,164.14,166.3623,163.66,165.86,2918314,164.14,166.3623,163.66,165.86,2918314,0.0,1.0
2025-09-22,162.61,164.52,161.88,163.26,1184456,162.61,164.52,161.88,163.26,1184456,0.0,1.0
2025-09-23,163.09,164.4982,161.655,162.44,1194401,163.09,164.4982,161.655,162.44,1194401,0.0,1.0
2025-09-24,157.12,163.205,156.62,162.73,2194825,157.12,163.205,156.62,162.73,2194825,0.0,1.0
2025-09-25,156.3,157.345,155.08,156.01,1334286,156.3,157.345,155.08,156.01,1334286,0.0,1.0
2025-09-26,158.0,158.13,155.48,156.87,1354562,158.0,158.13,155.48,156.87,1354562,0.0,1.0
2025-09-29,158.96,159.62,157.58,158.68,1858740,158.96,159.62,157.58,158.68,1858740,0.0,1.0
2025-09-30,157.56,159.16,155.58,159.14,1625942,157.56,159.16,155.58,159.14,1625942,0.0,1.0
2025-10-01,156.56,158.29,155.695,157.45,1465555,156.56,158.29,155.695,157.45,1465555,0.0,1.0
2025-10-02,155.63,155.87,154.14,155.87,1311537,155.63,155.87,154.14,155.87,1311537,0.0,1.0
2025-10-03,156.14,157.32,155.6044,156.42,947937,156.14,157.32,155.6044,156.42,947937,0.0,1.0
2025-10-06,153.52,156.84,152.8,156.56,1173502,153.52,156.84,152.8,156.56,1173502,0.0,1.0
2025-10-07,152.69,154.02,151.73,153.49,1008447,152.69,154.02,151.73,153.49,1008447,0.0,1.0
2025-10-08,151.7,153.08,150.06,151.79,1345382,151.7,153.08,150.06,151.79,1345382,0.0,1.0
2025-10-09,152.46,153.18,150.955,151.82,1166118,152.46,153.18,150.955,151.82,1166118,0.0,1.0
2025-10-10,150.38,153.99,150.12,153.44,1179045,150.38,153.99,150.12,153.44,1179045,0.0,1.0
2025-10-13,152.93,153.68,151.26,151.9,1069016,152.93,153.68,151.26,151.9,1069016,0.0,1.0
2025-10-14,154.36,154.855,151.515,151.88,1224800,154.36,154.855,151.515,151.88,1224800,0.0,1.0
2025-10-15,156.82,157.6,155.3251,155.35,1508186,156.82,157.6,155.3251,155.35,1508186,0.0,1.0
2025-10-16,155.42,157.79,154.57,157.49,1030482,155.42,157.79,154.57,157.49,1030482,0.0,1.0
2025-10-17,157.12,157.32,154.57,154.57,1155427,157.12,157.32,154.57,154.57,1155427,0.0,1.0
2025-10-20,159.88,160.19,156.93,157.64,1088846,159.88,160.19,156.93,157.64,1088846,0.0,1.0
2025-10-21,160.88,162.24,159.16,159.7,1289716,160.88,162.24,159.16,159.7,1289716,0.0,1.0
2025-10-22,163.77,164.6,160.755,161.45,3265253,163.77,164.6,160.755,161.45,3265253,0.0,1.0
2025-10-23,164.2,171.0,161.7688,163.78,4019109,164.2,171.0,161.7688,163.78,4019109,0.0,1.0
2025-10-24,162.96,165.64,161.4,164.62,1786129,162.96,165.64,161.4,164.62,1786129,0.0,1.0
2025-10-27,161.13,164.065,160.99,163.45,1892726,161.13,164.065,160.99,163.45,1892726,0.0,1.0
2025-10-28,159.44,161.58,159.18,161.25,1240240,159.44,161.58,159.18,161.25,1240240,0.0,1.0
2025-10-29,152.71,158.99,152.45,157.97,2183154,152.71,158.99,152.45,157.97,2183154,0.0,1.0
2025-10-30,152.89,155.4,150.5,152.0,1409403,152.89,155.4,150.5,152.0,1409403,0.0,1.0
2025-10-31,152.43,153.22,150.54,152.27,1474456,152.43,153.22,150.54,152.27,1474456,0.0,1.0
2025-11-03,150.61,151.84,147.847,151.09,1641982,150.61,151.84,147.847,151.09,1641982,0.0,1.0
2025-11-04,151.44,152.69,149.505,150.42,1658002,151.44,152.69,149.505,150.42,1658002,0.0,1.0
2025-11-05,150.07,151.205,146.68,150.46,1822337,150.07,151.205,146.68,150.46,1822337,0.0,1.0
2025-11-06,149.99,152.01,149.97,150.74,1092277,149.99,152.01,149.97,150.74,1092277,0.0,1.0
2025-11-07,152.65,153.015,149.28,150.48,1676689,152.65,153.015,149.28,150.48,1676689,0.0,1.0
2025-11-10,151.83,153.52,149.4,152.41,1331381,151.83,153.52,149.4,152.41,1331381,0.0,1.0
2025-11-11,154.9,155.86,151.8,152.56,1334928,154.9,155.86,151.8,152.56,1334928,0.0,1.0
2025-11-12,155.4,156.95,154.0,154.0,1163914,155.4,156.95,154.0,154.0,1163914,0.0,1.0
2025-11-13,153.17,156.5,152.61,154.03,1106609,153.17,156.5,152.61,154.03,1106609,0.0,1.0
2025-11-14,153.66,154.28,151.91,152.9,1067239,153.66,154.28,151.91,152.9,1067239,0.0,1.0
2025-11-17,149.41,154.0,149.21,153.37,1199224,149.41,154.0,149.21,153.37,1199224,0.0,1.0
2025-11-18,150.08,151.49,148.76,149.57,1358146,150.08,151.49,148.76,149.57,1358146,0.0,1.0
2025-11-19,151.79,153.16,150.57,150.95,1331392,151.79,153.16,150.57,150.95,1331392,0.0,1.0
2025-11-20,151.58,156.51,151.49,153.15,2133803,151.58,156.51,151.49,153.15,2133803,0.0,1.0
2025-11-21,156.79,157.25,151.94,153.26,2054637,156.79,157.25,151.94,153.26,2054637,0.0,1.0
2025-11-24,158.05,158.53,155.68,156.47,2105779,158.05,158.53,155.68,156.47,2105779,0.0,1.0
2025-11-25,162.21,162.7,158.69,159.13,1043629,162.21,162.7,158.69,159.13,1043629,0.0,1.0
2025-11-26,162.21,163.93,161.47,161.49,1116070,162.21,163.93,161.47,161.49,1116070,0.0,1.0