date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-02-07,37.0,38.37,31.5,33.0,7332500,129.5,134.295,110.25,115.5,2095000,0.0,1.0
1997-02-10,34.5,37.0,33.75,37.0,2106300,120.75,129.5,118.125,129.5,601800,0.0,1.0
1997-02-11,32.75,36.25,32.75,34.5,668150,114.625,126.875,114.625,120.75,190900,0.0,1.0
1997-02-12,34.62,35.25,32.75,33.0,522550,121.17,123.375,114.625,115.5,149300,0.0,1.0
1997-02-13,39.25,40.25,34.75,35.5,703500,137.375,140.875,121.625,124.25,201000,0.0,1.0
1997-02-14,38.5,40.5,38.25,39.5,329700,134.75,141.75,133.875,138.25,94200,0.0,1.0
1997-02-18,36.5,39.0,35.25,39.0,447300,127.75,136.5,123.375,136.5,127800,0.0,1.0
1997-02-19,33.37,36.5,33.37,36.5,269150,116.795,127.75,116.795,127.75,76900,0.0,1.0
1997-02-20,35.5,37.75,33.5,33.5,546700,124.25,132.125,117.25,117.25,156200,0.0,1.0
1997-02-21,36.75,39.25,35.75,36.62,506100,128.625,137.375,125.125,128.17,144600,0.0,1.0
1997-02-24,40.0,40.5,36.75,37.25,491750,140.0,141.75,128.625,130.375,140500,0.0,1.0
1997-02-25,42.75,43.5,40.25,40.87,679700,149.625,152.25,140.875,143.045,194200,0.0,1.0
1997-02-26,42.5,44.0,40.25,43.5,728700,148.75,154.0,140.875,152.25,208200,0.0,1.0
1997-02-27,38.75,42.5,38.0,42.0,298550,135.625,148.75,133.0,147.0,85300,0.0,1.0
1997-02-28,39.25,39.5,35.75,38.0,773150,137.375,138.25,125.125,133.0,220900,0.0,1.0
1997-03-03,38.75,39.37,37.81,39.0,360500,135.625,137.795,132.335,136.5,103000,0.0,1.0
1997-03-04,38.0,39.5,37.5,39.25,278600,133.0,138.25,131.25,137.375,79600,0.0,1.0
1997-03-05,40.5,41.0,37.87,37.87,622650,141.75,143.5,132.545,132.545,177900,0.0,1.0
1997-03-06,40.25,41.0,40.0,41.0,214900,140.875,143.5,140.0,143.5,61400,0.0,1.0
1997-03-07,41.0,42.0,40.25,40.25,236950,143.5,147.0,140.875,140.875,67700,0.0,1.0
1997-03-10,40.37,41.25,38.25,41.25,459550,141.295,144.375,133.875,144.375,131300,0.0,1.0
1997-03-11,37.5,40.0,37.5,40.0,312550,131.25,140.0,131.25,140.0,89300,0.0,1.0
1997-03-12,36.25,37.62,34.87,37.5,391300,126.875,131.67,122.045,131.25,111800,0.0,1.0
1997-03-13,35.5,37.5,35.0,35.87,272300,124.25,131.25,122.5,125.545,77800,0.0,1.0
1997-03-14,35.0,36.75,34.75,36.0,137900,122.5,128.625,121.625,126.0,39400,0.0,1.0
1997-03-17,32.75,35.12,32.0,34.75,290150,114.625,122.92,112.0,121.625,82900,0.0,1.0
1997-03-18,31.37,33.5,31.25,32.75,250600,109.795,117.25,109.375,114.625,71600,0.0,1.0
1997-03-19,29.12,31.37,27.12,31.37,782950,101.92,109.795,94.9199999999999,109.795,223700,0.0,1.0
1997-03-20,28.0,29.62,27.62,29.12,364700,97.9999999999999,103.67,96.6699999999999,101.92,104200,0.0,1.0
1997-03-21,30.75,30.75,29.25,30.25,326550,107.625,107.625,102.375,105.875,93300,0.0,1.0
1997-03-24,31.62,33.37,30.25,30.87,315700,110.67,116.795,105.875,108.045,90200,0.0,1.0
1997-03-25,30.75,32.25,30.0,31.75,553700,107.625,112.875,105.0,111.125,158200,0.0,1.0
1997-03-26,31.06,33.12,30.75,30.75,470050,108.71,115.92,107.625,107.625,134300,0.0,1.0
1997-03-27,29.06,31.5,28.75,31.5,371700,101.71,110.25,100.625,110.25,106200,0.0,1.0
1997-03-31,28.44,29.25,28.19,29.25,503650,99.5399999999999,102.375,98.6649999999999,102.375,143900,0.0,1.0
1997-04-01,29.75,30.0,28.0,28.0,200200,104.125,105.0,97.9999999999999,97.9999999999999,57200,0.0,1.0
1997-04-02,31.25,32.0,30.87,31.5,415100,109.375,112.0,108.045,110.25,118600,0.0,1.0
1997-04-03,32.25,33.5,31.0,31.37,428050,112.875,117.25,108.5,109.795,122300,0.0,1.0
1997-04-04,36.62,37.0,32.12,32.37,701400,128.17,129.5,112.42,113.295,200400,0.0,1.0
1997-04-07,35.62,38.5,35.5,37.0,421750,124.67,134.75,124.25,129.5,120500,0.0,1.0
1997-04-08,33.87,35.75,32.75,35.25,291550,118.545,125.125,114.625,123.375,83300,0.0,1.0
1997-04-09,35.31,36.25,34.5,34.75,422100,123.585,126.875,120.75,121.625,120600,0.0,1.0
1997-04-10,33.25,35.5,33.0,35.12,189350,116.375,124.25,115.5,122.92,54100,0.0,1.0
1997-04-11,30.0,32.5,29.75,32.5,626850,105.0,113.75,104.125,113.75,179100,0.0,1.0
1997-04-14,28.94,30.0,28.5,30.0,602700,101.29,105.0,99.7499999999999,105.0,172200,0.0,1.0
1997-04-15,27.87,31.5,27.75,29.75,787500,97.5449999999999,110.25,97.1249999999999,104.125,225000,0.0,1.0
1997-04-16,25.0,28.25,24.75,28.25,858900,87.4999999999999,98.8749999999999,86.6249999999999,98.8749999999999,245400,0.0,1.0
1997-04-17,24.37,26.62,23.87,25.0,831600,85.2949999999999,93.1699999999999,83.5449999999999,87.4999999999999,237600,0.0,1.0
1997-04-18,25.69,26.5,24.5,24.62,352100,89.9149999999999,92.7499999999999,85.7499999999999,86.1699999999999,100600,0.0,1.0
1997-04-21,25.0,27.25,24.62,26.12,312550,87.4999999999999,95.3749999999999,86.1699999999999,91.4199999999999,89300.0000000001,0.0,1.0
1997-04-22,23.87,26.25,22.75,25.0,726600,83.5449999999999,91.8749999999999,79.6249999999999,87.4999999999999,207600,0.0,1.0
1997-04-23,22.5,24.25,22.25,24.25,509600,78.7499999999999,84.8749999999999,77.8749999999999,84.8749999999999,145600,0.0,1.0
1997-04-24,23.31,24.37,22.37,22.37,791700,81.5849999999999,85.2949999999999,78.2949999999999,78.2949999999999,226200,0.0,1.0
1997-04-25,23.87,24.5,23.0,23.5,248500,83.5449999999999,85.7499999999999,80.4999999999999,82.2499999999999,71000.0000000001,0.0,1.0
1997-04-28,25.0,25.87,23.5,23.5,207200,87.4999999999999,90.5449999999999,82.2499999999999,82.2499999999999,59200.0000000001,0.0,1.0
1997-04-29,25.0,26.25,24.25,26.25,955500,87.4999999999999,91.8749999999999,84.8749999999999,91.8749999999999,273000,0.0,1.0
1997-04-30,31.25,31.5,24.87,25.25,1543500,109.375,110.25,87.0449999999999,88.3749999999999,441000,0.0,1.0
1997-05-01,29.0,32.37,28.62,31.28,1082550,101.5,113.295,100.17,109.48,309300,0.0,1.0
1997-05-02,30.25,30.5,28.75,29.75,478100,105.875,106.75,100.625,104.125,136600,0.0,1.0
1997-05-05,29.37,31.75,28.75,30.75,843850,102.795,111.125,100.625,107.625,241100,0.0,1.0
1997-05-06,33.0,34.62,28.5,29.5,1602300,115.5,121.17,99.7499999999999,103.25,457800,0.0,1.0
1997-05-07,33.25,34.25,31.5,33.12,582400,116.375,119.875,110.25,115.92,166400,0.0,1.0
1997-05-08,32.87,36.25,32.25,33.12,616000,115.045,126.875,112.875,115.92,176000,0.0,1.0
1997-05-09,32.25,34.25,31.5,33.75,538300,112.875,119.875,110.25,118.125,153800,0.0,1.0
1997-05-12,34.0,34.25,32.37,32.87,339150,119.0,119.875,113.295,115.045,96900,0.0,1.0
1997-05-13,34.62,35.0,33.75,34.0,458500,121.17,122.5,118.125,119.0,131000,0.0,1.0
1997-05-14,34.44,35.75,33.75,34.5,350350,120.54,125.125,118.125,120.75,100100,0.0,1.0
1997-05-15,35.12,35.12,33.37,34.75,369250,122.92,122.92,116.795,121.625,105500,0.0,1.0
1997-05-16,34.0,35.37,34.0,35.0,113050,119.0,123.795,119.0,122.5,32300,0.0,1.0
1997-05-19,35.0,35.25,33.75,34.25,227850,122.5,123.375,118.125,119.875,65100,0.0,1.0
1997-05-20,36.87,37.25,35.12,35.25,577150,129.045,130.375,122.92,123.375,164900,0.0,1.0
1997-05-21,40.12,40.25,37.25,38.0,1023750,140.42,140.875,130.375,133.0,292500,0.0,1.0
1997-05-22,38.87,42.25,38.0,40.75,668150,136.045,147.875,133.0,142.625,190900,0.0,1.0
1997-05-23,46.0,46.75,41.5,42.87,3364900,161.0,163.625,145.25,150.045,961400,0.0,1.0
1997-05-27,42.25,45.75,40.75,45.0,7837900,147.875,160.125,142.625,157.5,2239400,0.0,1.0
1997-05-28,44.62,45.25,42.0,42.25,2547300,156.17,158.375,147.0,147.875,727800,0.0,1.0
1997-05-29,45.37,47.0,44.75,45.0,1674750,158.795,164.5,156.625,157.5,478500,0.0,1.0
1997-05-30,46.75,46.94,42.75,43.5,1685250,163.625,164.29,149.625,152.25,481500,0.0,1.0
1997-06-02,47.25,47.62,46.12,46.75,1026200,165.375,166.67,161.42,163.625,293200,0.0,1.0
1997-06-03,45.37,47.37,44.5,44.87,1718150,158.795,165.795,155.75,157.045,490900,0.0,1.0
1997-06-04,46.25,46.87,44.0,45.75,993650,161.875,164.045,154.0,160.125,283900,0.0,1.0
1997-06-05,46.62,46.87,45.25,46.5,562800,163.17,164.045,158.375,162.75,160800,0.0,1.0
1997-06-06,50.69,52.0,46.25,46.37,1717450,177.415,182.0,161.875,162.295,490700,0.0,1.0
1997-06-09,49.69,50.62,47.5,50.62,791700,173.915,177.17,166.25,177.17,226200,0.0,1.0
1997-06-10,51.5,54.0,50.37,51.25,1225700,180.25,189.0,176.295,179.375,350200,0.0,1.0
1997-06-11,47.62,50.25,46.5,50.0,1346100,166.67,175.875,162.75,175.0,384600,0.0,1.0
1997-06-12,46.19,48.5,45.5,48.5,564200,161.665,169.75,159.25,169.75,161200,0.0,1.0
1997-06-13,47.25,47.5,44.5,46.37,611100,165.375,166.25,155.75,162.295,174600,0.0,1.0
1997-06-16,43.25,47.75,42.5,47.5,885500,151.375,167.125,148.75,166.25,253000,0.0,1.0
1997-06-17,45.62,47.0,42.0,43.25,928200,159.67,164.5,147.0,151.375,265200,0.0,1.0
1997-06-18,47.62,47.94,43.75,45.5,744100,166.67,167.79,153.125,159.25,212600,0.0,1.0
1997-06-19,47.5,47.75,45.5,47.75,920500,166.25,167.125,159.25,167.125,263000,0.0,1.0
1997-06-20,50.37,50.5,46.75,48.0,1124550,176.295,176.75,163.625,168.0,321300,0.0,1.0
1997-06-23,50.56,52.5,49.25,50.0,749700,176.96,183.75,172.375,175.0,214200,0.0,1.0
1997-06-24,50.0,51.75,49.0,51.5,605850,175.0,181.125,171.5,180.25,173100,0.0,1.0
1997-06-25,49.37,50.12,48.12,49.75,434350,172.795,175.42,168.42,174.125,124100,0.0,1.0
1997-06-26,45.75,49.25,45.5,49.0,887600,160.125,172.375,159.25,171.5,253600,0.0,1.0
1997-06-27,45.12,46.75,44.75,46.62,424200,157.92,163.625,156.625,163.17,121200,0.0,1.0
1997-06-30,47.12,47.12,43.62,45.25,2024750,164.92,164.92,152.67,158.375,578500,0.0,1.0
1997-07-01,45.25,46.75,45.0,46.12,806050,158.375,163.625,157.5,161.42,230300,0.0,1.0
1997-07-02,45.19,45.75,44.5,45.0,4984000,158.165,160.125,155.75,157.5,1424000,0.0,1.0
1997-07-03,46.19,47.12,45.0,45.25,1296750,161.665,164.92,157.5,158.375,370500,0.0,1.0
1997-07-07,47.44,47.87,46.37,47.0,2031050,166.04,167.545,162.295,164.5,580300,0.0,1.0
1997-07-08,47.5,47.75,46.5,47.5,733950,166.25,167.125,162.75,166.25,209700,0.0,1.0
1997-07-09,49.81,51.25,48.37,49.0,2547300,174.335,179.375,169.295,171.5,727800,0.0,1.0
1997-07-10,50.62,51.37,48.87,49.25,1243550,177.17,179.795,171.045,172.375,355300,0.0,1.0
1997-07-11,53.12,53.25,50.25,50.25,1073100,185.92,186.375,175.875,175.875,306600,0.0,1.0
1997-07-14,52.94,54.5,51.5,53.25,1166550,185.29,190.75,180.25,186.375,333300,0.0,1.0
1997-07-15,51.69,53.0,50.75,53.0,746200,180.915,185.5,177.625,185.5,213200,0.0,1.0
1997-07-16,55.5,56.12,52.12,52.75,1068900,194.25,196.42,182.42,184.625,305400,0.0,1.0
1997-07-17,54.25,55.75,53.12,55.62,1054900,189.875,195.125,185.92,194.67,301400,0.0,1.0
1997-07-18,51.37,54.25,49.87,54.25,1384600,179.795,189.875,174.545,189.875,395600,0.0,1.0
1997-07-21,49.0,51.37,48.25,51.37,934500,171.5,179.795,168.875,179.795,267000,0.0,1.0
1997-07-22,50.62,51.37,49.0,49.0,986300,177.17,179.795,171.5,171.5,281800,0.0,1.0
1997-07-23,51.75,52.0,49.25,50.75,1177400,181.125,182.0,172.375,177.625,336400,0.0,1.0
1997-07-24,56.0,56.0,52.87,54.25,2599100,196.0,196.0,185.045,189.875,742600,0.0,1.0
1997-07-25,55.0,57.25,54.5,56.37,1001000,192.5,200.375,190.75,197.295,286000,0.0,1.0
1997-07-28,54.37,55.0,53.25,54.87,702100,190.295,192.5,186.375,192.045,200600,0.0,1.0
1997-07-29,54.25,55.75,53.25,54.0,481600,189.875,195.125,186.375,189.0,137600,0.0,1.0
1997-07-30,54.25,55.5,54.0,54.5,538300,189.875,194.25,189.0,190.75,153800,0.0,1.0
1997-07-31,56.12,56.12,53.12,54.62,485800,196.42,196.42,185.92,191.17,138800,0.0,1.0
1997-08-01,57.84,59.0,55.37,56.0,1093050,202.44,206.5,193.795,196.0,312300,0.0,1.0
1997-08-04,55.25,57.75,55.0,57.0,1248800,193.375,202.125,192.5,199.5,356800,0.0,1.0
1997-08-05,57.87,58.0,54.5,55.12,1404550,202.545,203.0,190.75,192.92,401300,0.0,1.0
1997-08-06,54.19,58.62,52.87,58.0,2443000,189.665,205.17,185.045,203.0,698000,0.0,1.0
1997-08-07,49.37,52.12,48.75,48.75,13306650,172.795,182.42,170.625,170.625,3801900,0.0,1.0
1997-08-08,49.37,50.0,47.5,48.75,4294500,172.795,175.0,166.25,170.625,1227000,0.0,1.0
1997-08-11,49.5,49.75,47.0,49.5,2951900,173.25,174.125,164.5,173.25,843400,0.0,1.0
1997-08-12,48.62,50.06,48.25,49.62,1218000,170.17,175.21,168.875,173.67,348000,0.0,1.0
1997-08-13,46.87,49.5,46.62,49.5,1135050,164.045,173.25,163.17,173.25,324300,0.0,1.0
1997-08-14,46.19,47.5,45.5,47.0,2490950,161.665,166.25,159.25,164.5,711700,0.0,1.0
1997-08-15,44.75,45.75,43.62,45.5,2017400,156.625,160.125,152.67,159.25,576400,0.0,1.0
1997-08-18,47.06,47.25,45.0,45.25,1845900,164.71,165.375,157.5,158.375,527400,0.0,1.0
1997-08-19,50.12,50.12,47.37,48.0,4405100,175.42,175.42,165.795,168.0,1258600,0.0,1.0
1997-08-20,50.06,51.37,49.5,50.37,3006500,175.21,179.795,173.25,176.295,859000,0.0,1.0
1997-08-21,52.25,52.87,49.12,49.25,4865350,182.875,185.045,171.92,172.375,1390100,0.0,1.0
1997-08-22,52.0,52.12,50.5,50.75,1684900,182.0,182.42,176.75,177.625,481400,0.0,1.0
1997-08-25,50.56,52.0,50.12,51.37,1540700,176.96,182.0,175.42,179.795,440200,0.0,1.0
1997-08-26,48.22,50.5,48.12,50.0,1042650,168.77,176.75,168.42,175.0,297900,0.0,1.0
1997-08-27,46.94,49.0,46.37,48.75,1433250,164.29,171.5,162.295,170.625,409500,0.0,1.0
1997-08-28,46.81,47.5,46.12,46.75,1006950,163.835,166.25,161.42,163.625,287700,0.0,1.0
1997-08-29,47.75,48.62,46.0,46.75,985600,167.125,170.17,161.0,163.625,281600,0.0,1.0
1997-09-02,49.81,50.25,48.12,48.12,813750,174.335,175.875,168.42,168.42,232500,0.0,1.0
1997-09-03,49.25,50.12,48.75,49.75,1066450,172.375,175.42,170.625,174.125,304700,0.0,1.0
1997-09-04,49.25,50.62,48.75,49.25,1346100,172.375,177.17,170.625,172.375,384600,0.0,1.0
1997-09-05,50.12,51.12,49.75,50.0,1493100,175.42,178.92,174.125,175.0,426600,0.0,1.0
1997-09-08,47.75,50.12,47.75,50.12,1940400,167.125,175.42,167.125,175.42,554400,0.0,1.0
1997-09-09,48.25,48.37,47.37,47.5,1957900,168.875,169.295,165.795,166.25,559400,0.0,1.0
1997-09-10,48.91,49.75,48.62,48.75,1364300,171.185,174.125,170.17,170.625,389800,0.0,1.0
1997-09-11,49.69,49.75,48.5,48.94,1226050,173.915,174.125,169.75,171.29,350300,0.0,1.0
1997-09-12,49.69,50.12,49.25,50.0,1146600,173.915,175.42,172.375,175.0,327600,0.0,1.0
1997-09-15,47.44,49.94,47.25,49.69,1240050,166.04,174.79,165.375,173.915,354300,0.0,1.0
1997-09-16,46.37,48.0,45.0,48.0,2132200,162.295,168.0,157.5,168.0,609200,0.0,1.0
1997-09-17,48.25,48.75,43.5,46.37,2893800,168.875,170.625,152.25,162.295,826800,0.0,1.0
1997-09-18,46.75,48.75,46.25,48.75,1774850,163.625,170.625,161.875,170.625,507100,0.0,1.0
1997-09-19,48.0,48.37,46.87,47.0,1229550,168.0,169.295,164.045,164.5,351300,0.0,1.0
1997-09-22,47.75,48.62,47.37,48.62,1655500,167.125,170.17,165.795,170.17,473000,0.0,1.0
1997-09-23,48.12,48.25,46.0,47.0,1993250,168.42,168.875,161.0,164.5,569500,0.0,1.0
1997-09-24,47.5,48.5,46.69,48.5,1433600,166.25,169.75,163.415,169.75,409600,0.0,1.0
1997-09-25,46.56,47.62,46.06,47.62,886200,162.96,166.67,161.21,166.67,253200,0.0,1.0
1997-09-26,45.0,46.87,44.87,46.75,1748950,157.5,164.045,157.045,163.625,499700,0.0,1.0
1997-09-29,46.5,46.75,43.0,44.62,4493650,162.75,163.625,150.5,156.17,1283900,0.0,1.0
1997-09-30,49.53,49.87,46.12,46.25,3404800,173.355,174.545,161.42,161.875,972800,0.0,1.0
1997-10-01,52.87,53.75,50.19,50.87,7226450,185.045,188.125,175.665,178.045,2064700,0.0,1.0
1997-10-02,55.34,55.62,51.62,52.94,4406150,193.69,194.67,180.67,185.29,1258900,0.0,1.0
1997-10-03,55.5,56.69,53.87,56.37,2304050,194.25,198.415,188.545,197.295,658300,0.0,1.0
1997-10-06,55.0,56.0,54.25,56.0,1325800,192.5,196.0,189.875,196.0,378800,0.0,1.0
1997-10-07,55.91,56.75,54.75,55.12,2642500,195.685,198.625,191.625,192.92,755000,0.0,1.0
1997-10-08,56.12,56.69,55.31,56.12,1719550,196.42,198.415,193.585,196.42,491300,0.0,1.0
1997-10-09,59.0,60.62,55.5,55.75,3866800,206.5,212.17,194.25,195.125,1104800,0.0,1.0
1997-10-10,58.87,59.25,58.5,58.87,1520750,206.045,207.375,204.75,206.045,434500,0.0,1.0
1997-10-13,57.75,59.37,57.37,59.12,1523200,202.125,207.795,200.795,206.92,435200,0.0,1.0
1997-10-14,55.87,58.12,54.81,58.12,1873200,195.545,203.42,191.835,203.42,535200,0.0,1.0
1997-10-15,56.56,57.25,54.75,55.0,1551200,197.96,200.375,191.625,192.5,443200,0.0,1.0
1997-10-16,58.94,59.5,57.87,57.87,4496100,206.29,208.25,202.545,202.545,1284600,0.0,1.0
1997-10-17,57.62,59.37,55.62,58.75,2938250,201.67,207.795,194.67,205.625,839500,0.0,1.0
1997-10-20,58.12,58.5,56.25,58.12,1755600,203.42,204.75,196.875,203.42,501600,0.0,1.0
1997-10-21,59.12,59.25,57.5,58.25,2272200,206.92,207.375,201.25,203.875,649200,0.0,1.0
1997-10-22,62.0,63.62,57.81,59.44,2696050,217.0,222.67,202.335,208.04,770300,0.0,1.0
1997-10-23,60.94,62.5,59.0,59.87,3227700,213.29,218.75,206.5,209.545,922200,0.0,1.0
1997-10-24,57.75,62.37,56.75,61.62,2199400,202.125,218.295,198.625,215.67,628400,0.0,1.0
1997-10-27,51.62,57.62,51.62,56.5,2634800,180.67,201.67,180.67,197.75,752800,0.0,1.0
1997-10-28,55.12,55.87,47.5,48.12,4292400,192.92,195.545,166.25,168.42,1226400,0.0,1.0
1997-10-29,54.87,56.25,53.0,56.0,1730400,192.045,196.875,185.5,196.0,494400,0.0,1.0
1997-10-30,52.87,54.37,51.75,52.12,1379350,185.045,190.295,181.125,182.42,394100,0.0,1.0
1997-10-31,55.0,56.5,53.25,54.0,2465750,192.5,197.75,186.375,189.0,704500,0.0,1.0
1997-11-03,57.06,57.12,55.75,56.0,1331050,199.71,199.92,195.125,196.0,380300,0.0,1.0
1997-11-04,57.25,57.62,55.31,56.87,1889300,200.375,201.67,193.585,199.045,539800,0.0,1.0
1997-11-05,59.12,59.62,58.25,59.12,1982050,206.92,208.67,203.875,206.92,566300,0.0,1.0
1997-11-06,60.62,61.37,59.12,59.12,1565900,212.17,214.795,206.92,206.92,447400,0.0,1.0
1997-11-07,61.31,61.62,57.62,58.37,1197700,214.585,215.67,201.67,204.295,342200,0.0,1.0
1997-11-10,58.06,62.0,58.0,62.0,1418200,203.21,217.0,203.0,217.0,405200,0.0,1.0
1997-11-11,56.12,58.37,55.25,58.37,1222200,196.42,204.295,193.375,204.295,349200,0.0,1.0
1997-11-12,54.12,56.75,53.62,55.5,1308650,189.42,198.625,187.67,194.25,373900,0.0,1.0
1997-11-13,55.62,55.75,51.62,55.5,1609300,194.67,195.125,180.67,194.25,459800,0.0,1.0
1997-11-14,59.0,59.62,56.5,56.5,1417850,206.5,208.67,197.75,197.75,405100,0.0,1.0
1997-11-17,59.25,60.12,59.25,60.0,1765750,207.375,210.42,207.375,210.0,504500,0.0,1.0
1997-11-18,57.69,59.37,57.5,59.12,1028650,201.915,207.795,201.25,206.92,293900,0.0,1.0
1997-11-19,56.81,57.75,55.94,57.25,911400,198.835,202.125,195.79,200.375,260400,0.0,1.0
1997-11-20,56.94,58.12,56.62,57.5,1127700,199.29,203.42,198.17,201.25,322200,0.0,1.0
1997-11-21,55.06,57.37,54.62,57.25,1230950,192.71,200.795,191.17,200.375,351700,0.0,1.0
1997-11-24,51.81,55.5,50.87,54.75,2089850,181.335,194.25,178.045,191.625,597100,0.0,1.0
1997-11-25,54.0,54.75,52.37,53.25,1675800,189.0,191.625,183.295,186.375,478800,0.0,1.0
1997-11-26,54.5,55.37,53.87,55.0,760900,190.75,193.795,188.545,192.5,217400,0.0,1.0
1997-11-28,54.0,55.0,53.0,55.0,256550,189.0,192.5,185.5,192.5,73300,0.0,1.0
1997-12-01,56.12,56.87,54.62,55.12,1366400,196.42,199.045,191.17,192.92,390400,0.0,1.0
1997-12-02,55.87,56.62,54.87,55.87,853650,195.545,198.17,192.045,195.545,243900,0.0,1.0
1997-12-03,55.75,56.25,54.0,55.37,1416800,195.125,196.875,189.0,193.795,404800,0.0,1.0
1997-12-04,56.5,56.75,54.87,56.0,990850,197.75,198.625,192.045,196.0,283100,0.0,1.0
1997-12-05,59.25,59.5,55.75,56.0,2003400,207.375,208.25,195.125,196.0,572400,0.0,1.0
1997-12-08,60.12,60.25,58.19,58.87,2171400,210.42,210.875,203.665,206.045,620400,0.0,1.0
1997-12-09,57.75,60.12,56.37,60.12,1997800,202.125,210.42,197.295,210.42,570800,0.0,1.0
1997-12-10,55.0,57.87,52.5,57.37,3149650,192.5,202.545,183.75,200.795,899900,0.0,1.0
1997-12-11,56.5,57.37,54.0,54.37,3743600,197.75,200.795,189.0,190.295,1069600,0.0,1.0
1997-12-12,55.5,57.75,55.12,57.75,1586900,194.25,202.125,192.92,202.125,453400,0.0,1.0
1997-12-15,56.06,56.37,53.25,56.25,1910650,196.21,197.295,186.375,196.875,545900,0.0,1.0
1997-12-16,57.75,58.37,55.75,56.62,2381400,202.125,204.295,195.125,198.17,680400,0.0,1.0
1997-12-17,58.25,59.31,57.62,58.0,1531950,203.875,207.585,201.67,203.0,437700,0.0,1.0
1997-12-18,56.94,59.12,54.75,58.5,1708700,199.29,206.92,191.625,204.75,488200,0.0,1.0
1997-12-19,57.25,57.75,54.5,56.12,1725150,200.375,202.125,190.75,196.42,492900,0.0,1.0
1997-12-22,58.87,59.25,57.0,57.25,1680000,206.045,207.375,199.5,200.375,480000,0.0,1.0
1997-12-23,57.56,58.94,57.37,58.75,718200,201.46,206.29,200.795,205.625,205200,0.0,1.0
1997-12-24,56.87,58.12,56.5,58.12,263900,199.045,203.42,197.75,203.42,75400,0.0,1.0
1997-12-26,58.06,58.25,56.62,57.0,237650,203.21,203.875,198.17,199.5,67900,0.0,1.0
1997-12-29,61.12,61.12,58.0,59.0,2039450,213.92,213.92,203.0,206.5,582700,0.0,1.0
1997-12-30,60.87,61.75,59.62,61.19,1694700,213.045,216.125,208.67,214.165,484200,0.0,1.0
1997-12-31,61.12,61.81,59.87,60.5,997500,213.92,216.335,209.545,211.75,285000,0.0,1.0
1998-01-02,61.5,62.0,60.12,61.87,701400,215.25,217.0,210.42,216.545,200400,0.0,1.0
1998-01-05,61.25,63.56,61.0,61.75,2248400,214.375,222.46,213.5,216.125,642400,0.0,1.0
1998-01-06,60.75,61.12,59.94,60.12,1243900,212.625,213.92,209.79,210.42,355400,0.0,1.0
1998-01-07,60.0,60.5,58.62,60.5,1236200,210.0,211.75,205.17,211.75,353200,0.0,1.0
1998-01-08,60.31,61.12,59.12,59.5,1103900,211.085,213.92,206.92,208.25,315400,0.0,1.0
1998-01-09,57.62,60.25,57.0,60.12,1788850,201.67,210.875,199.5,210.42,511100,0.0,1.0
1998-01-12,57.69,58.87,55.12,55.37,1597050,201.915,206.045,192.92,193.795,456300,0.0,1.0
1998-01-13,60.19,61.0,58.12,58.12,1639400,210.665,213.5,203.42,203.42,468400,0.0,1.0
1998-01-14,61.44,61.87,59.5,60.37,1131900,215.04,216.545,208.25,211.295,323400,0.0,1.0
1998-01-15,59.31,61.62,59.25,61.25,1607900,207.585,215.67,207.375,214.375,459400,0.0,1.0
1998-01-16,60.06,60.87,59.62,60.62,959700,210.21,213.045,208.67,212.17,274200,0.0,1.0
1998-01-20,61.62,61.87,60.12,60.37,2389450,215.67,216.545,210.42,211.295,682700,0.0,1.0
1998-01-21,59.81,61.5,59.06,61.25,1679300,209.335,215.25,206.71,214.375,479800,0.0,1.0
1998-01-22,60.62,60.87,59.12,59.37,1002400,212.17,213.045,206.92,207.795,286400,0.0,1.0
1998-01-23,58.87,61.0,58.5,60.62,1127000,206.045,213.5,204.75,212.17,322000,0.0,1.0
1998-01-26,54.5,59.0,54.0,58.87,3092600,190.75,206.5,189.0,206.045,883600,0.0,1.0
1998-01-27,51.69,52.12,47.44,50.25,11296600,180.915,182.42,166.04,175.875,3227600,0.0,1.0
1998-01-28,56.0,56.19,52.62,52.69,6434750,196.0,196.665,184.17,184.415,1838500,0.0,1.0
1998-01-29,55.06,57.0,53.87,56.0,2718450,192.71,199.5,188.545,196.0,776700,0.0,1.0
1998-01-30,55.06,56.0,54.25,55.37,1054200,192.71,196.0,189.875,193.795,301200,0.0,1.0
1998-02-02,55.37,56.31,55.0,56.0,1670550,193.795,197.085,192.5,196.0,477300,0.0,1.0
1998-02-03,53.87,55.5,53.12,54.75,2016000,188.545,194.25,185.92,191.625,576000,0.0,1.0
1998-02-04,52.06,53.62,51.75,53.37,2845150,182.21,187.67,181.125,186.795,812900,0.0,1.0
1998-02-05,51.94,53.37,50.31,52.62,3300500,181.79,186.795,176.085,184.17,943000,0.0,1.0
1998-02-06,52.06,53.5,51.87,52.62,1440950,182.21,187.25,181.545,184.17,411700,0.0,1.0
1998-02-09,54.06,54.62,52.12,52.25,1826300,189.21,191.17,182.42,182.875,521800,0.0,1.0
1998-02-10,54.25,54.87,52.75,54.0,2700600,189.875,192.045,184.625,189.0,771600,0.0,1.0
1998-02-11,54.0,54.94,53.5,53.94,1652700,189.0,192.29,187.25,188.79,472200,0.0,1.0
1998-02-12,55.03,55.44,53.0,53.87,1207500,192.605,194.04,185.5,188.545,345000,0.0,1.0
1998-02-13,55.94,56.12,54.75,55.19,2048900,195.79,196.42,191.625,193.165,585400,0.0,1.0
1998-02-17,55.91,56.37,54.56,56.37,1456000,195.685,197.295,190.96,197.295,416000,0.0,1.0
1998-02-18,55.0,55.62,54.5,55.5,1426250,192.5,194.67,190.75,194.25,407500,0.0,1.0
1998-02-19,58.12,58.25,55.19,55.19,2340100,203.42,203.875,193.165,193.165,668600,0.0,1.0
1998-02-20,42.0,46.44,40.56,45.25,27531000,147.0,162.54,141.96,158.375,7866000,0.0,1.0
1998-02-23,40.12,43.0,39.69,42.25,7347550,140.42,150.5,138.915,147.875,2099300,0.0,1.0
1998-02-24,37.87,40.0,37.25,39.87,6031900,132.545,140.0,130.375,139.545,1723400,0.0,1.0
1998-02-25,40.44,41.25,38.56,39.25,6073200,141.54,144.375,134.96,137.375,1735200,0.0,1.0
1998-02-26,41.44,42.06,40.12,40.5,3385900,145.04,147.21,140.42,141.75,967400,0.0,1.0
1998-02-27,41.94,42.37,41.37,42.0,2578450,146.79,148.295,144.795,147.0,736700,0.0,1.0
1998-03-02,41.94,42.5,41.19,42.0,2475200,146.79,148.75,144.165,147.0,707200,0.0,1.0
1998-03-03,41.47,41.94,40.19,41.69,1624000,145.145,146.79,140.665,145.915,464000,0.0,1.0
1998-03-04,42.37,42.75,40.75,41.25,1899100,148.295,149.625,142.625,144.375,542600,0.0,1.0
1998-03-05,42.19,44.37,40.5,40.62,2481850,147.665,155.295,141.75,142.17,709100,0.0,1.0
1998-03-06,42.16,42.81,41.5,42.5,1104950,147.56,149.835,145.25,148.75,315700,0.0,1.0
1998-03-09,40.06,42.12,40.0,41.87,1620500,140.21,147.42,140.0,146.545,463000,0.0,1.0
1998-03-10,41.0,41.31,40.0,40.87,2616600,143.5,144.585,140.0,143.045,747600,0.0,1.0
1998-03-11,43.25,43.94,41.37,41.62,3668700,151.375,153.79,144.795,145.67,1048200,0.0,1.0
1998-03-12,44.06,44.75,42.75,44.62,2272900,154.21,156.625,149.625,156.17,649400,0.0,1.0
1998-03-13,44.87,45.12,44.25,44.87,1471400,157.045,157.92,154.875,157.045,420400,0.0,1.0
1998-03-16,47.87,47.87,46.12,46.44,4768050,167.545,167.545,161.42,162.54,1362300,0.0,1.0
1998-03-17,48.75,49.5,48.0,49.19,2585450,170.625,173.25,168.0,172.165,738700,0.0,1.0
1998-03-18,48.0,49.25,47.25,48.75,1157100,168.0,172.375,165.375,170.625,330600,0.0,1.0
1998-03-19,48.0,48.87,48.0,48.37,864500,168.0,171.045,168.0,169.295,247000,0.0,1.0
1998-03-20,47.0,48.5,47.0,48.37,778050,164.5,169.75,164.5,169.295,222300,0.0,1.0
1998-03-23,46.37,47.37,45.75,46.12,1911700,162.295,165.795,160.125,161.42,546200,0.0,1.0
1998-03-24,48.0,48.06,46.5,46.94,2337300,168.0,168.21,162.75,164.29,667800,0.0,1.0
1998-03-25,48.56,49.81,47.69,49.19,2915500,169.96,174.335,166.915,172.165,833000,0.0,1.0
1998-03-26,47.28,48.56,47.25,48.37,1489250,165.48,169.96,165.375,169.295,425500,0.0,1.0
1998-03-27,45.44,47.75,44.31,47.5,4418750,159.04,167.125,155.085,166.25,1262500,0.0,1.0
1998-03-30,45.37,45.87,44.25,45.5,2718450,158.795,160.545,154.875,159.25,776700,0.0,1.0
1998-03-31,42.62,46.37,42.12,46.12,5002900,149.17,162.295,147.42,161.42,1429400,0.0,1.0
1998-04-01,42.37,43.37,41.87,43.12,3012800,148.295,151.795,146.545,150.92,860800,0.0,1.0
1998-04-02,40.5,42.5,40.06,42.37,4025000,141.75,148.75,140.21,148.295,1150000,0.0,1.0
1998-04-03,40.75,41.37,40.37,41.0,2088450,142.625,144.795,141.295,143.5,596700,0.0,1.0
1998-04-06,38.31,41.56,37.37,41.37,4144350,134.085,145.46,130.795,144.795,1184100,0.0,1.0
1998-04-07,42.0,42.06,38.62,39.25,5568500,147.0,147.21,135.17,137.375,1591000,0.0,1.0
1998-04-08,41.59,43.62,40.87,43.5,2980600,145.565,152.67,143.045,152.25,851600,0.0,1.0
1998-04-09,41.75,42.5,41.5,42.25,1642550,146.125,148.75,145.25,147.875,469300,0.0,1.0
1998-04-13,41.25,41.94,40.87,41.94,669200,144.375,146.79,143.045,146.79,191200,0.0,1.0
1998-04-14,46.5,47.44,40.0,41.25,7107100,162.75,166.04,140.0,144.375,2030600,0.0,1.0
1998-04-15,46.31,47.5,45.12,46.81,3316600,162.085,166.25,157.92,163.835,947600,0.0,1.0
1998-04-16,45.0,46.37,44.37,46.12,1757700,157.5,162.295,155.295,161.42,502200,0.0,1.0
1998-04-17,45.62,46.12,44.25,45.0,3271100,159.67,161.42,154.875,157.5,934600,0.0,1.0
1998-04-20,48.5,48.87,46.56,47.87,4721150,169.75,171.045,162.96,167.545,1348900,0.0,1.0
1998-04-21,48.37,49.25,48.0,49.0,2035600,169.295,172.375,168.0,171.5,581600,0.0,1.0
1998-04-22,48.03,48.75,47.62,48.62,960750,168.105,170.625,166.67,170.17,274500,0.0,1.0
1998-04-23,48.5,50.62,48.25,48.5,3509800,169.75,177.17,168.875,169.75,1002800,0.0,1.0
1998-04-24,48.5,49.62,47.25,48.94,1137500,169.75,173.67,165.375,171.29,325000,0.0,1.0
1998-04-27,46.44,47.12,44.94,46.87,2943150,162.54,164.92,157.29,164.045,840900,0.0,1.0
1998-04-28,48.44,48.44,46.37,47.31,1877050,169.54,169.54,162.295,165.585,536300,0.0,1.0
1998-04-29,52.12,52.25,50.25,50.56,5374600,182.42,182.875,175.875,176.96,1535600,0.0,1.0
1998-04-30,55.75,57.5,52.62,52.87,7649600,195.125,201.25,184.17,185.045,2185600,0.0,1.0
1998-05-01,54.87,58.12,54.25,56.12,2544850,192.045,203.42,189.875,196.42,727100,0.0,1.0
1998-05-04,55.37,56.25,54.12,55.0,1181950,193.795,196.875,189.42,192.5,337700,0.0,1.0
1998-05-05,54.12,55.0,53.5,54.75,1137500,189.42,192.5,187.25,191.625,325000,0.0,1.0
1998-05-06,54.0,55.75,53.75,55.25,1779050,189.0,195.125,188.125,193.375,508300,0.0,1.0
1998-05-07,53.87,55.11,53.87,54.12,1993600,188.545,192.885,188.545,189.42,569600,0.0,1.0
1998-05-08,54.12,54.75,53.25,54.12,1731450,189.42,191.625,186.375,189.42,494700,0.0,1.0
1998-05-11,54.0,55.0,53.25,54.25,2171050,189.0,192.5,186.375,189.875,620300,0.0,1.0
1998-05-12,53.94,54.75,53.0,53.81,2209200,188.79,191.625,185.5,188.335,631200,0.0,1.0
1998-05-13,54.87,55.0,52.75,54.06,1558200,192.045,192.5,184.625,189.21,445200,0.0,1.0
1998-05-14,55.75,57.12,54.0,54.12,2063950,195.125,199.92,189.0,189.42,589700,0.0,1.0
1998-05-15,54.19,57.19,53.5,55.87,1749300,189.665,200.165,187.25,195.545,499800,0.0,1.0
1998-05-18,53.12,54.37,51.62,53.87,1494850,185.92,190.295,180.67,188.545,427100,0.0,1.0
1998-05-19,52.62,53.94,50.0,53.25,2343250,184.17,188.79,175.0,186.375,669500,0.0,1.0
1998-05-20,51.69,53.5,51.37,53.12,1296400,180.915,187.25,179.795,185.92,370400,0.0,1.0
1998-05-21,52.06,53.94,50.87,51.69,1999900,182.21,188.79,178.045,180.915,571400,0.0,1.0
1998-05-22,49.25,50.56,48.62,50.37,3718400,172.375,176.96,170.17,176.295,1062400,0.0,1.0
1998-05-26,47.87,50.25,47.75,49.5,2184700,167.545,175.875,167.125,173.25,624200,0.0,1.0
1998-05-27,50.0,50.25,46.87,46.94,3379950,175.0,175.875,164.045,164.29,965700,0.0,1.0
1998-05-28,51.5,51.87,48.69,49.87,3582950,180.25,181.545,170.415,174.545,1023700,0.0,1.0
1998-05-29,52.0,54.25,51.12,51.81,2962050,182.0,189.875,178.92,181.335,846300,0.0,1.0
1998-06-01,51.37,53.81,50.0,51.75,3201800,179.795,188.335,175.0,181.125,914800,0.0,1.0
1998-06-02,57.56,57.87,51.87,52.12,5729500,201.46,202.545,181.545,182.42,1637000,0.0,1.0
1998-06-03,61.75,63.75,60.56,63.69,22160600,216.125,223.125,211.96,222.915,6331600,0.0,1.0
1998-06-04,61.5,62.69,61.37,62.37,5507250,215.25,219.415,214.795,218.295,1573500,0.0,1.0
1998-06-05,62.06,62.31,61.5,61.62,2962400,217.21,218.085,215.25,215.67,846400,0.0,1.0
1998-06-08,61.75,62.87,60.87,61.81,3327800,216.125,220.045,213.045,216.335,950800,0.0,1.0
1998-06-09,61.94,62.06,60.81,61.5,2695700,216.79,217.21,212.835,215.25,770200,0.0,1.0
1998-06-10,61.81,61.81,60.87,61.25,1427650,216.335,216.335,213.045,214.375,407900,0.0,1.0
1998-06-11,60.37,61.94,60.25,61.81,2753100,211.295,216.79,210.875,216.335,786600,0.0,1.0
1998-06-12,61.25,61.37,58.75,60.31,2013550,214.375,214.795,205.625,211.085,575300,0.0,1.0
1998-06-15,62.5,62.5,59.87,60.25,2121700,218.75,218.75,209.545,210.875,606200,0.0,1.0
1998-06-16,61.94,62.94,61.44,62.87,2102800,216.79,220.29,215.04,220.045,600800,0.0,1.0
1998-06-17,62.0,62.75,61.87,61.94,2491300,217.0,219.625,216.545,216.79,711800,0.0,1.0
1998-06-18,61.56,62.25,61.37,62.12,739200,215.46,217.875,214.795,217.42,211200,0.0,1.0
1998-06-19,63.0,63.37,61.75,62.37,2064300,220.5,221.795,216.125,218.295,589800,0.0,1.0
1998-06-22,64.37,64.75,62.12,63.0,1762950,225.295,226.625,217.42,220.5,503700,0.0,1.0
1998-06-23,68.06,68.25,64.75,64.87,3627050,238.21,238.875,226.625,227.045,1036300,0.0,1.0
1998-06-24,71.62,71.75,68.31,68.5,2167200,250.67,251.125,239.085,239.75,619200,0.0,1.0
1998-06-25,70.06,73.0,69.5,71.75,2211300,245.21,255.5,243.25,251.125,631800,0.0,1.0
1998-06-26,70.5,70.69,69.37,69.75,791350,246.75,247.415,242.795,244.125,226100,0.0,1.0
1998-06-29,70.97,71.75,69.94,70.5,922950,248.395,251.125,244.79,246.75,263700,0.0,1.0
1998-06-30,69.62,71.25,69.25,71.25,1767500,243.67,249.375,242.375,249.375,505000,0.0,1.0
1998-07-01,71.56,71.87,68.87,69.5,1388800,250.46,251.545,241.045,243.25,396800,0.0,1.0
1998-07-02,70.12,71.75,69.75,71.25,767900,245.42,251.125,244.125,249.375,219400,0.0,1.0
1998-07-06,70.75,70.81,69.5,70.5,1106350,247.625,247.835,243.25,246.75,316100,0.0,1.0
1998-07-07,72.5,72.62,70.81,71.0,1185800,253.75,254.17,247.835,248.5,338800,0.0,1.0
1998-07-08,73.69,74.0,72.12,72.25,1305500,257.915,259.0,252.42,252.875,373000,0.0,1.0
1998-07-09,74.5,75.12,73.75,74.0,826700,260.75,262.92,258.125,259.0,236200,0.0,1.0
1998-07-10,73.12,74.62,71.87,74.62,851900,255.92,261.17,251.545,261.17,243400,0.0,1.0
1998-07-13,74.62,74.62,73.12,73.5,756000,261.17,261.17,255.92,257.25,216000,0.0,1.0
1998-07-14,73.87,75.0,73.75,74.62,726950,258.545,262.5,258.125,261.17,207700,0.0,1.0
1998-07-15,77.25,77.5,74.5,74.5,1522850,270.375,271.25,260.75,260.75,435100,0.0,1.0
1998-07-16,84.0,84.19,79.75,80.0,3366300,294.0,294.665,279.125,280.0,961800,0.0,1.0
1998-07-17,85.94,86.31,83.5,85.0,1963500,300.79,302.085,292.25,297.5,561000,0.0,1.0
1998-07-20,88.62,88.81,86.19,86.37,1572550,310.17,310.835,301.665,302.295,449300,0.0,1.0
1998-07-21,87.94,92.37,87.5,89.25,2744000,307.79,323.295,306.25,312.375,784000,0.0,1.0
1998-07-22,88.31,88.5,85.37,87.25,2503900,309.085,309.75,298.795,305.375,715400,0.0,1.0
1998-07-23,85.69,89.81,84.75,87.87,2322950,299.915,314.335,296.625,307.545,663700,0.0,1.0
1998-07-24,83.06,87.37,80.75,86.37,2138850,290.71,305.795,282.625,302.295,611100,0.0,1.0
1998-07-27,84.62,85.0,81.75,82.5,2476250,296.17,297.5,286.125,288.75,707500,0.0,1.0
1998-07-28,83.5,86.44,82.25,84.0,1822800,292.25,302.54,287.875,294.0,520800,0.0,1.0
1998-07-29,80.44,85.0,79.87,84.12,3129700,281.54,297.5,279.545,294.42,894200,0.0,1.0
1998-07-30,79.37,80.12,74.75,80.12,7201250,277.795,280.42,261.625,280.42,2057500,0.0,1.0
1998-07-31,74.06,77.37,73.5,77.25,5201000,259.21,270.795,257.25,270.375,1486000,0.0,1.0
1998-08-03,73.5,74.5,71.69,74.25,3062500,257.25,260.75,250.915,259.875,875000,0.0,1.0
1998-08-04,71.44,75.62,69.31,74.75,2932300,250.04,264.67,242.585,261.625,837800,0.0,1.0
1998-08-05,69.47,73.25,66.75,72.87,2016000,243.145,256.375,233.625,255.045,576000,0.0,1.0
1998-08-06,72.12,73.44,68.5,68.62,2122750,252.42,257.04,239.75,240.17,606500,0.0,1.0
1998-08-07,75.69,75.87,72.31,72.87,1352400,264.915,265.545,253.085,255.045,386400,0.0,1.0
1998-08-10,72.19,75.75,71.06,75.0,1507100,252.665,265.125,248.71,262.5,430600,0.0,1.0
1998-08-11,72.87,74.0,69.87,70.25,1404900,255.045,259.0,244.545,245.875,401400,0.0,1.0
1998-08-12,71.25,74.87,70.66,73.12,756700,249.375,262.045,247.31,255.92,216200,0.0,1.0
1998-08-13,71.19,73.12,70.94,71.25,812700,249.165,255.92,248.29,249.375,232200,0.0,1.0
1998-08-14,54.12,61.0,51.25,60.37,24416700,189.42,213.5,179.375,211.295,6976200,0.0,1.0
1998-08-17,56.12,56.25,52.5,55.75,9046450,196.42,196.875,183.75,195.125,2584700,0.0,1.0
1998-08-18,58.31,58.37,56.37,56.62,3858050,204.085,204.295,197.295,198.17,1102300,0.0,1.0
1998-08-19,58.44,59.25,58.0,58.62,5411700,204.54,207.375,203.0,205.17,1546200,0.0,1.0
1998-08-20,56.78,58.25,56.37,58.12,2227400,198.73,203.875,197.295,203.42,636400,0.0,1.0
1998-08-21,31.25,56.5,26.25,56.12,29474200,109.375,197.75,91.8749999999999,196.42,8421200,0.0,1.0
1998-08-24,36.12,37.87,34.44,36.62,14078400,126.42,132.545,120.54,128.17,4022400,0.0,1.0
1998-08-25,34.12,38.25,33.0,37.37,9896600,119.42,133.875,115.5,130.795,2827600,0.0,1.0
1998-08-26,34.25,35.12,32.75,33.0,4477550,119.875,122.92,114.625,115.5,1279300,0.0,1.0
1998-08-27,30.81,33.5,28.75,33.44,5453700,107.835,117.25,100.625,117.04,1558200,0.0,1.0
1998-08-28,35.31,38.95,33.5,38.25,13124650,123.585,136.325,117.25,133.875,3749900,0.0,1.0
1998-08-31,28.12,36.37,27.25,36.12,4760700,98.4199999999999,127.295,95.3749999999999,126.42,1360200,0.0,1.0
1998-09-01,33.62,34.0,27.5,29.37,5449500,117.67,119.0,96.2499999999999,102.795,1557000,0.0,1.0
1998-09-02,28.47,31.62,27.37,31.62,10949050,99.6449999999999,110.67,95.7949999999999,110.67,3128300,0.0,1.0
1998-09-03,26.19,30.5,25.87,26.75,5020400,91.6649999999999,106.75,90.5449999999999,93.6249999999999,1434400,0.0,1.0
1998-09-04,25.0,28.0,24.12,27.62,4714150,87.4999999999999,97.9999999999999,84.4199999999999,96.6699999999999,1346900,0.0,1.0
1998-09-08,28.28,28.5,26.62,27.12,4027450,98.9799999999999,99.7499999999999,93.1699999999999,94.9199999999999,1150700,0.0,1.0
1998-09-09,19.75,29.12,18.37,27.75,34130600,69.1249999999999,101.92,64.2949999999999,97.1249999999999,9751600.00000001,0.0,1.0
1998-09-10,16.31,18.0,15.87,16.69,14187600,57.0849999999999,62.9999999999999,55.5449999999999,58.4149999999999,4053600.00000001,0.0,1.0
1998-09-11,15.94,17.37,15.12,16.75,7154000,55.7899999999999,60.7949999999999,52.92,58.6249999999999,2044000,0.0,1.0
1998-09-14,13.19,14.37,12.25,12.62,18071200,46.165,50.295,42.875,44.17,5163200,0.0,1.0
1998-09-15,13.0,14.0,12.75,13.37,7532700,45.5,49.0,44.625,46.795,2152200,0.0,1.0
1998-09-16,12.37,13.62,12.0,13.5,14871500,43.295,47.67,42.0,47.25,4249000,0.0,1.0
1998-09-17,11.81,12.37,11.62,11.94,5844650,41.335,43.295,40.67,41.79,1669900,0.0,1.0
1998-09-18,11.56,12.37,11.12,12.19,6851250,40.46,43.295,38.92,42.665,1957500,0.0,1.0
1998-09-21,11.0,11.56,10.75,11.56,6511050,38.5,40.46,37.625,40.46,1860300,0.0,1.0
1998-09-22,15.56,15.87,11.06,11.5,28646800,54.46,55.5449999999999,38.71,40.25,8184800,0.0,1.0
1998-09-23,14.87,16.62,14.37,16.5,23314550,52.045,58.17,50.295,57.75,6661300,0.0,1.0
1998-09-24,13.87,14.44,13.5,14.44,6547800,48.545,50.5399999999999,47.25,50.5399999999999,1870800,0.0,1.0
1998-09-25,14.25,15.25,13.12,13.19,11426450,49.875,53.375,45.92,46.165,3264700,0.0,1.0
1998-09-28,14.5,15.12,14.25,15.06,4547900,50.75,52.92,49.875,52.71,1299400,0.0,1.0
1998-09-29,13.87,14.56,13.62,14.5,3537100,48.545,50.96,47.67,50.75,1010600,0.0,1.0
1998-09-30,14.31,14.62,12.62,13.81,5247550,50.085,51.17,44.17,48.335,1499300,0.0,1.0
1998-10-01,13.12,14.12,13.0,13.69,2995650,45.92,49.42,45.5,47.915,855900,0.0,1.0
1998-10-02,12.56,13.5,12.44,13.25,2612050,43.96,47.25,43.54,46.375,746300,0.0,1.0
1998-10-05,11.31,12.5,10.69,12.5,5247900,39.585,43.75,37.415,43.75,1499400,0.0,1.0
1998-10-06,10.5,12.0,10.06,11.87,4823000,36.75,42.0,35.21,41.545,1378000,0.0,1.0
1998-10-07,9.37,11.0,8.44,10.62,7823200,32.795,38.5,29.54,37.17,2235200,0.0,1.0
1998-10-08,9.31,9.37,8.12,8.25,6370350,32.585,32.795,28.42,28.875,1820100,0.0,1.0
1998-10-09,8.56,9.81,8.5,9.62,4638900,29.96,34.335,29.75,33.67,1325400,0.0,1.0
1998-10-12,8.56,9.12,8.5,9.12,4226950,29.96,31.92,29.75,31.92,1207700,0.0,1.0
1998-10-13,8.41,8.62,8.25,8.56,3965150,29.435,30.17,28.875,29.96,1132900,0.0,1.0
1998-10-14,8.19,8.72,8.12,8.44,3624250,28.665,30.52,28.42,29.54,1035500,0.0,1.0
1998-10-15,9.06,9.25,8.12,8.28,6923350,31.71,32.375,28.42,28.98,1978100,0.0,1.0
1998-10-16,9.31,9.69,8.87,9.62,5931100,32.585,33.915,31.045,33.67,1694600,0.0,1.0
1998-10-19,12.12,12.75,10.19,10.19,21364350,42.42,44.625,35.665,35.665,6104100,0.0,1.0
1998-10-20,12.81,14.62,12.56,12.94,20067600,44.835,51.17,43.96,45.29,5733600,0.0,1.0
1998-10-21,13.44,13.69,12.75,13.5,7122500,47.04,47.915,44.625,47.25,2035000,0.0,1.0
1998-10-22,13.12,13.87,12.81,13.44,6500900,45.92,48.545,44.835,47.04,1857400,0.0,1.0
1998-10-23,13.06,13.5,12.81,13.12,3640000,45.71,47.25,44.835,45.92,1040000,0.0,1.0
1998-10-26,13.06,13.62,13.0,13.56,3804850,45.71,47.67,45.5,47.46,1087100,0.0,1.0
1998-10-27,12.81,13.62,12.37,13.56,4748100,44.835,47.67,43.295,47.46,1356600,0.0,1.0
1998-10-28,12.25,12.75,12.12,12.56,3385550,42.875,44.625,42.42,43.96,967300,0.0,1.0
1998-10-29,15.44,16.5,12.0,12.31,31050950,54.0399999999999,57.75,42.0,43.085,8871700.00000002,0.0,1.0
1998-10-30,17.19,17.56,16.12,16.5,26123650,60.1649999999999,61.4599999999999,56.42,57.75,7463900.00000001,0.0,1.0
1998-11-02,21.81,22.12,17.87,18.97,37371950,76.3349999999999,77.4199999999999,62.5449999999999,66.3949999999999,10677700,0.0,1.0
1998-11-03,18.25,22.12,17.94,21.75,32062800,63.8749999999999,77.4199999999999,62.7899999999999,76.1249999999999,9160800.00000001,0.0,1.0
1998-11-04,17.69,19.75,16.25,19.62,27548500,61.9149999999999,69.1249999999999,56.875,68.6699999999999,7871000.00000001,0.0,1.0
1998-11-05,17.25,17.75,16.56,16.62,7002100,60.3749999999999,62.1249999999999,57.9599999999999,58.17,2000600,0.0,1.0
1998-11-06,17.12,18.0,16.5,17.06,6093500,59.92,62.9999999999999,57.75,59.7099999999999,1741000,0.0,1.0
1998-11-09,18.19,18.5,17.56,18.19,7521150,63.6649999999999,64.7499999999999,61.4599999999999,63.6649999999999,2148900,0.0,1.0
1998-11-10,17.81,18.56,17.75,18.5,4889150,62.3349999999999,64.9599999999999,62.1249999999999,64.7499999999999,1396900,0.0,1.0
1998-11-11,17.37,18.5,17.12,18.25,3759000,60.7949999999999,64.7499999999999,59.92,63.8749999999999,1074000,0.0,1.0
1998-11-12,17.87,18.31,17.5,17.94,3798900,62.5449999999999,64.0849999999999,61.2499999999999,62.7899999999999,1085400,0.0,1.0
1998-11-13,17.12,17.87,17.06,17.87,2912000,59.92,62.5449999999999,59.7099999999999,62.5449999999999,832000,0.0,1.0
1998-11-16,16.69,17.81,16.25,17.75,3857000,58.4149999999999,62.3349999999999,56.875,62.1249999999999,1102000,0.0,1.0
1998-11-17,16.37,16.94,15.37,16.19,6169100,57.295,59.2899999999999,53.7949999999999,56.6649999999999,1762600,0.0,1.0
1998-11-18,16.19,16.56,15.62,16.0,3772650,56.6649999999999,57.9599999999999,54.6699999999999,56.0,1077900,0.0,1.0
1998-11-19,16.06,16.19,15.62,16.0,2815400,56.2099999999999,56.6649999999999,54.6699999999999,56.0,804400.000000001,0.0,1.0
1998-11-20,18.5,18.62,16.62,16.69,15919050,64.7499999999999,65.1699999999999,58.17,58.4149999999999,4548300.00000001,0.0,1.0
1998-11-23,18.44,19.37,17.62,18.75,9439500,64.5399999999999,67.7949999999999,61.6699999999999,65.6249999999999,2697000,0.0,1.0
1998-11-24,17.5,18.69,17.44,18.44,4410000,61.2499999999999,65.4149999999999,61.0399999999999,64.5399999999999,1260000,0.0,1.0
1998-11-25,18.0,18.0,17.31,17.69,2350950,62.9999999999999,62.9999999999999,60.5849999999999,61.9149999999999,671700.000000001,0.0,1.0
1998-11-27,18.0,18.25,17.5,18.19,1802500,62.9999999999999,63.8749999999999,61.2499999999999,63.6649999999999,515000.000000001,0.0,1.0
1998-11-30,17.0,17.87,16.75,17.69,3025750,59.4999999999999,62.5449999999999,58.6249999999999,61.9149999999999,864500.000000002,0.0,1.0
1998-12-01,17.31,17.62,16.31,16.44,2908500,60.5849999999999,61.6699999999999,57.0849999999999,57.5399999999999,831000.000000001,0.0,1.0
1998-12-02,18.5,19.5,17.25,17.37,10208450,64.7499999999999,68.2499999999999,60.3749999999999,60.7949999999999,2916700,0.0,1.0
1998-12-03,17.62,19.44,17.56,19.31,5124700,61.6699999999999,68.0399999999999,61.4599999999999,67.5849999999999,1464200,0.0,1.0
1998-12-04,17.87,18.69,17.31,18.31,3263400,62.5449999999999,65.4149999999999,60.5849999999999,64.0849999999999,932400.000000002,0.0,1.0
1998-12-07,17.87,18.09,17.31,18.0,2718800,62.5449999999999,63.3149999999999,60.5849999999999,62.9999999999999,776800.000000001,0.0,1.0
1998-12-08,18.56,19.12,17.87,18.25,7214900,64.9599999999999,66.9199999999999,62.5449999999999,63.8749999999999,2061400,0.0,1.0
1998-12-09,17.62,19.06,17.25,18.75,7589750,61.6699999999999,66.7099999999999,60.3749999999999,65.6249999999999,2168500,0.0,1.0
1998-12-10,17.37,18.06,17.06,18.0,4210150,60.7949999999999,63.2099999999999,59.7099999999999,62.9999999999999,1202900,0.0,1.0
1998-12-11,15.62,16.19,15.06,16.0,8729000,54.6699999999999,56.6649999999999,52.71,56.0,2494000,0.0,1.0
1998-12-14,14.5,15.37,14.25,15.12,5116300,50.75,53.7949999999999,49.875,52.92,1461800,0.0,1.0
1998-12-15,14.31,15.0,14.12,14.69,2639000,50.085,52.5,49.42,51.4149999999999,754000,0.0,1.0
1998-12-16,13.75,14.5,13.62,14.31,3428250,48.125,50.75,47.67,50.085,979500,0.0,1.0
1998-12-17,14.06,14.87,13.69,13.87,3575600,49.21,52.045,47.915,48.545,1021600,0.0,1.0
1998-12-18,13.75,14.25,13.5,14.19,2815050,48.125,49.875,47.25,49.6649999999999,804300,0.0,1.0
1998-12-21,13.06,13.94,13.0,13.94,3585050,45.71,48.79,45.5,48.79,1024300,0.0,1.0
1998-12-22,12.87,13.0,12.44,12.5,3699500,45.045,45.5,43.54,43.75,1057000,0.0,1.0
1998-12-23,14.37,14.87,12.94,13.0,5523700,50.295,52.045,45.29,45.5,1578200,0.0,1.0
1998-12-24,14.31,15.0,14.12,14.56,2136050,50.085,52.5,49.42,50.96,610300,0.0,1.0
1998-12-28,14.06,14.69,13.62,14.44,2587200,49.21,51.4149999999999,47.67,50.5399999999999,739200,0.0,1.0
1998-12-29,13.69,14.19,13.56,14.19,2041200,47.915,49.6649999999999,47.46,49.6649999999999,583200,0.0,1.0
1998-12-30,13.75,14.19,13.5,13.62,2899400,48.125,49.6649999999999,47.25,47.67,828400,0.0,1.0
1998-12-31,14.62,15.0,13.5,13.5,5379150,51.17,52.5,47.25,47.25,1536900,0.0,1.0
1999-01-04,14.31,15.25,14.06,15.19,3178700,50.085,53.375,49.21,53.1649999999999,908200,0.0,1.0
1999-01-05,15.75,15.75,14.06,14.5,4846800,55.125,55.125,49.21,50.75,1384800,0.0,1.0
1999-01-06,15.5,16.5,15.25,16.44,6693750,54.25,57.75,53.375,57.5399999999999,1912500,0.0,1.0
1999-01-07,15.5,16.12,14.94,15.31,5300050,54.25,56.42,52.2899999999999,53.585,1514300,0.0,1.0
1999-01-08,15.0,16.0,14.87,15.94,3876600,52.5,56.0,52.045,55.7899999999999,1107600,0.0,1.0
1999-01-11,15.25,15.62,14.87,15.56,2793000,53.375,54.6699999999999,52.045,54.46,798000,0.0,1.0
1999-01-12,14.62,15.31,14.5,15.25,2400650,51.17,53.585,50.75,53.375,685900,0.0,1.0
1999-01-13,17.37,19.0,13.62,14.25,24733450,60.7949999999999,66.4999999999999,47.67,49.875,7066700.00000001,0.0,1.0
1999-01-14,18.69,19.5,18.0,18.37,16544500,65.4149999999999,68.2499999999999,62.9999999999999,64.2949999999999,4727000.00000001,0.0,1.0
1999-01-15,18.94,20.5,18.81,19.62,9119250,66.2899999999999,71.7499999999999,65.8349999999999,68.6699999999999,2605500,0.0,1.0
1999-01-19,19.0,19.87,18.5,19.5,5745600,66.4999999999999,69.5449999999999,64.7499999999999,68.2499999999999,1641600,0.0,1.0
1999-01-20,19.12,19.87,18.94,19.56,8241100,66.9199999999999,69.5449999999999,66.2899999999999,68.4599999999999,2354600,0.0,1.0
1999-01-21,18.37,19.25,18.25,19.0,3249750,64.2949999999999,67.3749999999999,63.8749999999999,66.4999999999999,928500.000000001,0.0,1.0
1999-01-22,22.56,23.0,17.56,17.81,18218900,78.9599999999999,80.4999999999999,61.4599999999999,62.3349999999999,5205400.00000001,0.0,1.0
1999-01-25,20.19,21.94,19.87,21.94,12001500,70.6649999999999,76.7899999999999,69.5449999999999,76.7899999999999,3429000,0.0,1.0
1999-01-26,20.06,21.0,19.87,20.75,3983350,70.2099999999999,73.4999999999999,69.5449999999999,72.6249999999999,1138100,0.0,1.0
1999-01-27,19.19,20.37,19.0,20.25,4219950,67.1649999999999,71.2949999999999,66.4999999999999,70.8749999999999,1205700,0.0,1.0
1999-01-28,21.31,22.25,19.37,19.75,8073450,74.5849999999999,77.8749999999999,67.7949999999999,69.1249999999999,2306700,0.0,1.0
1999-01-29,20.19,21.12,19.56,20.94,4302200,70.6649999999999,73.9199999999999,68.4599999999999,73.2899999999999,1229200,0.0,1.0
1999-02-01,20.56,21.69,19.62,20.62,5770100,71.9599999999999,75.9149999999999,68.6699999999999,72.1699999999999,1648600,0.0,1.0
1999-02-02,21.31,21.5,20.25,20.87,4272450,74.5849999999999,75.2499999999999,70.8749999999999,73.0449999999999,1220700,0.0,1.0
1999-02-03,23.12,24.37,21.31,21.31,12982200,80.9199999999999,85.2949999999999,74.5849999999999,74.5849999999999,3709200,0.0,1.0
1999-02-04,25.31,25.87,23.0,24.12,13761650,88.5849999999999,90.5449999999999,80.4999999999999,84.4199999999999,3931900,0.0,1.0
1999-02-05,24.12,26.62,23.44,26.12,10086300,84.4199999999999,93.1699999999999,82.0399999999999,91.4199999999999,2881800,0.0,1.0
1999-02-08,23.25,25.0,22.81,24.87,4388650,81.3749999999999,87.4999999999999,79.8349999999999,87.0449999999999,1253900,0.0,1.0
1999-02-09,21.5,23.37,21.0,23.37,4756850,75.2499999999999,81.7949999999999,73.4999999999999,81.7949999999999,1359100,0.0,1.0
1999-02-10,21.25,22.25,21.06,21.31,3920000,74.3749999999999,77.8749999999999,73.7099999999999,74.5849999999999,1120000,0.0,1.0
1999-02-11,22.25,22.56,21.25,21.87,3303300,77.8749999999999,78.9599999999999,74.3749999999999,76.5449999999999,943800.000000001,0.0,1.0
1999-02-12,22.12,22.94,21.37,22.12,3468150,77.4199999999999,80.2899999999999,74.7949999999999,77.4199999999999,990900.000000001,0.0,1.0
1999-02-16,21.5,22.87,21.12,22.87,2668050,75.2499999999999,80.0449999999999,73.9199999999999,80.0449999999999,762300.000000001,0.0,1.0
1999-02-17,22.31,23.25,21.87,22.0,5385450,78.0849999999999,81.3749999999999,76.5449999999999,76.9999999999999,1538700,0.0,1.0
1999-02-18,20.87,22.75,20.37,22.69,4751250,73.0449999999999,79.6249999999999,71.2949999999999,79.4149999999999,1357500,0.0,1.0
1999-02-19,22.44,22.69,21.5,22.37,7115850,78.5399999999999,79.4149999999999,75.2499999999999,78.2949999999999,2033100,0.0,1.0
1999-02-22,22.56,23.31,22.37,23.0,3794700,78.9599999999999,81.5849999999999,78.2949999999999,80.4999999999999,1084200,0.0,1.0
1999-02-23,24.62,25.12,23.0,23.12,11589900,86.1699999999999,87.9199999999999,80.4999999999999,80.9199999999999,3311400,0.0,1.0
1999-02-24,27.25,29.25,25.0,25.31,27797700,95.3749999999999,102.375,87.4999999999999,88.5849999999999,7942200.00000001,0.0,1.0
1999-02-25,28.31,29.25,27.44,28.0,11305000,99.0849999999999,102.375,96.0399999999999,97.9999999999999,3230000,0.0,1.0
1999-02-26,27.87,29.25,27.75,28.62,5142200,97.5449999999999,102.375,97.1249999999999,100.17,1469200,0.0,1.0
1999-03-01,26.81,28.19,26.37,27.87,3681300,93.8349999999999,98.6649999999999,92.2949999999999,97.5449999999999,1051800,0.0,1.0
1999-03-02,25.0,27.31,25.0,26.94,4874450,87.4999999999999,95.5849999999999,87.4999999999999,94.2899999999999,1392700,0.0,1.0
1999-03-03,24.25,25.62,23.5,25.12,4547200,84.8749999999999,89.6699999999999,82.2499999999999,87.9199999999999,1299200,0.0,1.0
1999-03-04,25.19,25.75,24.56,24.62,3604300,88.1649999999999,90.1249999999999,85.9599999999999,86.1699999999999,1029800,0.0,1.0
1999-03-05,25.25,26.31,24.5,26.25,3757950,88.3749999999999,92.0849999999999,85.7499999999999,91.8749999999999,1073700,0.0,1.0
1999-03-08,25.25,25.69,25.0,25.37,2042950,88.3749999999999,89.9149999999999,87.4999999999999,88.7949999999999,583700.000000001,0.0,1.0
1999-03-09,25.0,25.75,24.5,24.75,2424100,87.4999999999999,90.1249999999999,85.7499999999999,86.6249999999999,692600.000000001,0.0,1.0
1999-03-10,25.06,25.12,24.25,24.75,1347850,87.7099999999999,87.9199999999999,84.8749999999999,86.6249999999999,385100,0.0,1.0
1999-03-11,28.0,28.25,25.5,26.12,10743600,97.9999999999999,98.8749999999999,89.2499999999999,91.4199999999999,3069600,0.0,1.0
1999-03-12,26.81,28.25,26.5,28.12,4270700,93.8349999999999,98.8749999999999,92.7499999999999,98.4199999999999,1220200,0.0,1.0
1999-03-15,24.75,25.75,24.31,25.5,9018100,86.6249999999999,90.1249999999999,85.0849999999999,89.2499999999999,2576600,0.0,1.0
1999-03-16,23.69,25.12,23.37,25.12,6456800,82.9149999999999,87.9199999999999,81.7949999999999,87.9199999999999,1844800,0.0,1.0
1999-03-17,22.56,23.81,22.12,23.75,5945100,78.9599999999999,83.3349999999999,77.4199999999999,83.1249999999999,1698600,0.0,1.0
1999-03-18,23.69,24.37,22.12,22.44,5458600,82.9149999999999,85.2949999999999,77.4199999999999,78.5399999999999,1559600,0.0,1.0
1999-03-19,23.75,24.56,22.81,24.12,3317300,83.1249999999999,85.9599999999999,79.8349999999999,84.4199999999999,947800.000000001,0.0,1.0
1999-03-22,23.56,23.87,22.62,23.69,2338350,82.4599999999999,83.5449999999999,79.1699999999999,82.9149999999999,668100.000000001,0.0,1.0
1999-03-23,22.25,23.44,22.19,22.87,2738050,77.8749999999999,82.0399999999999,77.6649999999999,80.0449999999999,782300.000000001,0.0,1.0
1999-03-24,23.87,24.06,22.31,22.37,3543750,83.5449999999999,84.2099999999999,78.0849999999999,78.2949999999999,1012500,0.0,1.0
1999-03-25,23.12,24.37,22.94,24.25,2839200,80.9199999999999,85.2949999999999,80.2899999999999,84.8749999999999,811200.000000001,0.0,1.0
1999-03-26,23.12,23.56,22.62,22.94,1621900,80.9199999999999,82.4599999999999,79.1699999999999,80.2899999999999,463400.000000001,0.0,1.0
1999-03-29,23.62,24.25,23.12,23.19,1885100,82.6699999999999,84.8749999999999,80.9199999999999,81.1649999999999,538600.000000001,0.0,1.0
1999-03-30,23.75,24.25,23.44,23.69,2344300,83.1249999999999,84.8749999999999,82.0399999999999,82.9149999999999,669800.000000001,0.0,1.0
1999-03-31,22.5,24.0,22.37,23.75,2540650,78.7499999999999,83.9999999999999,78.2949999999999,83.1249999999999,725900.000000001,0.0,1.0
1999-04-01,23.06,23.5,22.69,22.69,1658300,80.7099999999999,82.2499999999999,79.4149999999999,79.4149999999999,473800.000000001,0.0,1.0
1999-04-05,21.31,23.5,21.0,23.25,3785600,74.5849999999999,82.2499999999999,73.4999999999999,81.3749999999999,1081600,0.0,1.0
1999-04-06,18.94,21.31,17.87,21.25,8178450,66.2899999999999,74.5849999999999,62.5449999999999,74.3749999999999,2336700,0.0,1.0
1999-04-07,19.69,20.31,18.94,19.0,3733450,68.9149999999999,71.0849999999999,66.2899999999999,66.4999999999999,1066700,0.0,1.0
1999-04-08,19.0,19.87,18.69,19.75,2135700,66.4999999999999,69.5449999999999,65.4149999999999,69.1249999999999,610200.000000001,0.0,1.0
1999-04-09,17.25,18.81,17.12,18.75,6669600,60.3749999999999,65.8349999999999,59.92,65.6249999999999,1905600,0.0,1.0
1999-04-12,17.56,18.19,16.62,16.75,4580100,61.4599999999999,63.6649999999999,58.17,58.6249999999999,1308600,0.0,1.0
1999-04-13,19.87,20.12,17.75,17.87,6563900,69.5449999999999,70.4199999999999,62.1249999999999,62.5449999999999,1875400,0.0,1.0
1999-04-14,20.81,21.19,19.62,20.37,5331200,72.8349999999999,74.1649999999999,68.6699999999999,71.2949999999999,1523200,0.0,1.0
1999-04-15,21.06,21.31,19.5,20.87,3327800,73.7099999999999,74.5849999999999,68.2499999999999,73.0449999999999,950800.000000001,0.0,1.0
1999-04-16,20.25,21.25,20.0,21.12,1799700,70.8749999999999,74.3749999999999,69.9999999999999,73.9199999999999,514200.000000001,0.0,1.0
1999-04-19,18.06,20.81,17.81,20.75,2470650,63.2099999999999,72.8349999999999,62.3349999999999,72.6249999999999,705900.000000001,0.0,1.0
1999-04-20,18.87,19.06,18.0,18.5,1503600,66.0449999999999,66.7099999999999,62.9999999999999,64.7499999999999,429600.000000001,0.0,1.0
1999-04-21,18.87,20.0,18.75,19.0,1043350,66.0449999999999,69.9999999999999,65.6249999999999,66.4999999999999,298100,0.0,1.0
1999-04-22,21.0,21.37,19.25,19.56,3773700,73.4999999999999,74.7949999999999,67.3749999999999,68.4599999999999,1078200,0.0,1.0
1999-04-23,20.87,21.69,20.75,20.75,1654100,73.0449999999999,75.9149999999999,72.6249999999999,72.6249999999999,472600.000000001,0.0,1.0
1999-04-26,23.62,23.75,20.81,20.81,5458250,82.6699999999999,83.1249999999999,72.8349999999999,72.8349999999999,1559500,0.0,1.0
1999-04-27,23.06,24.12,22.44,23.56,3204600,80.7099999999999,84.4199999999999,78.5399999999999,82.4599999999999,915600.000000001,0.0,1.0
1999-04-28,22.56,23.12,22.19,22.69,1902600,78.9599999999999,80.9199999999999,77.6649999999999,79.4149999999999,543600.000000001,0.0,1.0
1999-04-29,21.62,23.19,21.5,22.56,1438850,75.6699999999999,81.1649999999999,75.2499999999999,78.9599999999999,411100.000000001,0.0,1.0
1999-04-30,23.5,23.87,22.25,22.25,3966200,82.2499999999999,83.5449999999999,77.8749999999999,77.8749999999999,1133200,0.0,1.0
1999-05-03,23.19,23.87,22.69,23.5,1939700,81.1649999999999,83.5449999999999,79.4149999999999,82.2499999999999,554200.000000001,0.0,1.0
1999-05-04,23.37,23.81,22.81,23.0,2416750,81.7949999999999,83.3349999999999,79.8349999999999,80.4999999999999,690500.000000001,0.0,1.0
1999-05-05,26.31,26.44,24.0,24.0,10183250,92.0849999999999,92.5399999999999,83.9999999999999,83.9999999999999,2909500,0.0,1.0
1999-05-06,25.5,27.19,25.0,25.81,5014800,89.2499999999999,95.1649999999999,87.4999999999999,90.3349999999999,1432800,0.0,1.0
1999-05-07,25.0,25.87,24.44,25.56,1618750,87.4999999999999,90.5449999999999,85.5399999999999,89.4599999999999,462500.000000001,0.0,1.0
1999-05-10,24.19,25.19,23.75,24.75,1833650,84.6649999999999,88.1649999999999,83.1249999999999,86.6249999999999,523900.000000001,0.0,1.0
1999-05-11,24.75,25.0,24.37,24.94,1170050,86.6249999999999,87.4999999999999,85.2949999999999,87.2899999999999,334300,0.0,1.0
1999-05-12,24.87,25.75,24.0,24.81,1445850,87.0449999999999,90.1249999999999,83.9999999999999,86.8349999999999,413100,0.0,1.0
1999-05-13,25.12,26.0,25.12,25.31,1858150,87.9199999999999,90.9999999999999,87.9199999999999,88.5849999999999,530900.000000001,0.0,1.0
1999-05-14,24.25,24.75,23.94,24.44,1828050,84.8749999999999,86.6249999999999,83.7899999999999,85.5399999999999,522300.000000001,0.0,1.0
1999-05-17,26.56,26.94,23.75,24.0,5540150,92.9599999999999,94.2899999999999,83.1249999999999,83.9999999999999,1582900,0.0,1.0
1999-05-18,27.56,28.12,26.75,26.94,6453300,96.4599999999999,98.4199999999999,93.6249999999999,94.2899999999999,1843800,0.0,1.0
1999-05-19,28.62,28.69,27.5,27.81,5890500,100.17,100.415,96.2499999999999,97.3349999999999,1683000,0.0,1.0
1999-05-20,26.37,28.37,25.87,28.37,3878000,92.2949999999999,99.2949999999999,90.5449999999999,99.2949999999999,1108000,0.0,1.0
1999-05-21,30.06,30.12,26.75,27.31,11071900,105.21,105.42,93.6249999999999,95.5849999999999,3163400,0.0,1.0
1999-05-24,27.69,29.81,27.44,29.75,4571700,96.9149999999999,104.335,96.0399999999999,104.125,1306200,0.0,1.0
1999-05-25,28.12,28.75,27.69,27.94,3122000,98.4199999999999,100.625,96.9149999999999,97.7899999999999,892000.000000001,0.0,1.0
1999-05-26,28.56,29.62,27.94,29.19,3372950,99.9599999999999,103.67,97.7899999999999,102.165,963700.000000001,0.0,1.0
1999-05-27,28.81,29.62,28.37,28.56,2300200,100.835,103.67,99.2949999999999,99.9599999999999,657200,0.0,1.0
1999-05-28,28.75,29.62,28.62,29.0,1077650,100.625,103.67,100.17,101.5,307900,0.0,1.0
1999-06-01,27.25,29.0,27.12,29.0,2221800,95.3749999999999,101.5,94.9199999999999,101.5,634800.000000001,0.0,1.0
1999-06-02,27.69,27.94,26.81,27.25,1592150,96.9149999999999,97.7899999999999,93.8349999999999,95.3749999999999,454900,0.0,1.0
1999-06-03,27.62,28.12,27.12,27.75,1083600,96.6699999999999,98.4199999999999,94.9199999999999,97.1249999999999,309600,0.0,1.0
1999-06-04,29.44,29.69,27.81,27.81,3533250,103.04,103.915,97.3349999999999,97.3349999999999,1009500,0.0,1.0
1999-06-07,33.62,33.87,29.19,29.69,9274650,117.67,118.545,102.165,103.915,2649900,0.0,1.0
1999-06-08,32.19,34.12,32.0,33.94,6250300,112.665,119.42,112.0,118.79,1785800,0.0,1.0
1999-06-09,31.37,32.69,30.87,32.37,2954350,109.795,114.415,108.045,113.295,844100,0.0,1.0
1999-06-10,32.0,32.44,30.25,31.0,2889600,112.0,113.54,105.875,108.5,825600,0.0,1.0
1999-06-11,30.37,32.75,29.87,32.31,2068500,106.295,114.625,104.545,113.085,591000,0.0,1.0
1999-06-14,28.0,31.0,27.75,30.69,2738400,97.9999999999999,108.5,97.1249999999999,107.415,782400.000000001,0.0,1.0
1999-06-15,27.62,29.12,27.37,28.37,2180500,96.6699999999999,101.92,95.7949999999999,99.2949999999999,623000.000000001,0.0,1.0
1999-06-16,29.62,29.75,28.5,28.56,2261700,103.67,104.125,99.7499999999999,99.9599999999999,646200,0.0,1.0
1999-06-17,30.37,31.19,29.0,29.12,3883250,106.295,109.165,101.5,101.92,1109500,0.0,1.0
1999-06-18,30.87,31.62,30.5,30.62,2342900,108.045,110.67,106.75,107.17,669400,0.0,1.0
1999-06-21,31.62,32.0,30.62,31.25,1794800,110.67,112.0,107.17,109.375,512800,0.0,1.0
1999-06-22,30.5,31.69,30.37,31.25,1813350,106.75,110.915,106.295,109.375,518100,0.0,1.0
1999-06-23,33.31,33.56,29.87,30.31,5877900,116.585,117.46,104.545,106.085,1679400,0.0,1.0
1999-06-24,32.94,33.87,32.06,33.44,2770600,115.29,118.545,112.21,117.04,791600,0.0,1.0
1999-06-25,30.06,32.94,30.0,32.94,3725400,105.21,115.29,105.0,115.29,1064400,0.0,1.0
1999-06-28,29.87,30.87,29.37,30.87,3679900,104.545,108.045,102.795,108.045,1051400,0.0,1.0
1999-06-29,30.87,31.81,29.5,30.0,4301850,108.045,111.335,103.25,105.0,1229100,0.0,1.0
1999-06-30,30.19,31.37,29.5,30.37,3034500,105.665,109.795,103.25,106.295,867000,0.0,1.0
1999-07-01,29.62,30.62,29.44,30.37,2150400,103.67,107.17,103.04,106.295,614400,0.0,1.0
1999-07-02,31.0,31.31,29.87,30.0,2406950,108.5,109.585,104.545,105.0,687700,0.0,1.0
1999-07-06,30.75,32.31,30.5,31.25,2473100,107.625,113.085,106.75,109.375,706600,0.0,1.0
1999-07-07,33.25,33.62,30.12,30.62,6367200,116.375,117.67,105.42,107.17,1819200,0.0,1.0
1999-07-08,34.94,35.25,32.37,33.0,7067900,122.29,123.375,113.295,115.5,2019400,0.0,1.0
1999-07-09,34.06,35.75,33.75,34.94,2936850,119.21,125.125,118.125,122.29,839100,0.0,1.0
1999-07-12,33.94,34.5,32.81,34.31,2351650,118.79,120.75,114.835,120.085,671900,0.0,1.0
1999-07-13,33.94,34.0,32.81,33.25,1765400,118.79,119.0,114.835,116.375,504400,0.0,1.0
1999-07-14,33.75,34.19,33.5,34.06,2469600,118.125,119.665,117.25,119.21,705600,0.0,1.0
1999-07-15,35.34,35.75,33.94,34.0,5691350,123.69,125.125,118.79,119.0,1626100,0.0,1.0
1999-07-16,37.12,37.75,35.12,35.75,7004900,129.92,132.125,122.92,125.125,2001400,0.0,1.0
1999-07-19,36.19,37.75,35.75,37.75,2669450,126.665,132.125,125.125,132.125,762700,0.0,1.0
1999-07-20,35.31,35.75,33.87,35.62,3145800,123.585,125.125,118.545,124.67,898800,0.0,1.0
1999-07-21,34.75,35.44,34.12,35.37,1882300,121.625,124.04,119.42,123.795,537800,0.0,1.0
1999-07-22,33.56,34.62,32.25,34.5,3022600,117.46,121.17,112.875,120.75,863600,0.0,1.0
1999-07-23,33.75,34.44,32.5,33.5,1585500,118.125,120.54,113.75,117.25,453000,0.0,1.0
1999-07-26,31.87,33.25,31.62,33.25,2433200,111.545,116.375,110.67,116.375,695200,0.0,1.0
1999-07-27,33.12,34.12,32.37,32.75,2137100,115.92,119.42,113.295,114.625,610600,0.0,1.0
1999-07-28,33.37,34.12,32.75,33.37,1418550,116.795,119.42,114.625,116.795,405300,0.0,1.0
1999-07-29,34.31,35.81,32.12,32.5,6119400,120.085,125.335,112.42,113.75,1748400,0.0,1.0
1999-07-30,33.75,35.62,33.62,35.44,3809400,118.125,124.67,117.67,124.04,1088400,0.0,1.0
1999-08-02,32.37,33.75,32.37,33.62,1874600,113.295,118.125,113.295,117.67,535600,0.0,1.0
1999-08-03,31.62,33.31,31.25,32.62,4571350,110.67,116.585,109.375,114.17,1306100,0.0,1.0
1999-08-04,31.94,33.25,31.69,32.62,4985050,111.79,116.375,110.915,114.17,1424300,0.0,1.0
1999-08-05,32.37,32.37,29.06,31.56,4318650,113.295,113.295,101.71,110.46,1233900,0.0,1.0
1999-08-06,31.56,32.31,31.12,31.56,2212700,110.46,113.085,108.92,110.46,632200,0.0,1.0
1999-08-09,32.0,32.81,31.75,32.0,1457400,112.0,114.835,111.125,112.0,416400,0.0,1.0
1999-08-10,30.44,32.19,29.81,32.19,2347800,106.54,112.665,104.335,112.665,670800,0.0,1.0
1999-08-11,33.0,33.06,30.75,30.75,2921800,115.5,115.71,107.625,107.625,834800,0.0,1.0
1999-08-12,32.12,34.0,31.87,33.25,2481850,112.42,119.0,111.545,116.375,709100,0.0,1.0
1999-08-13,34.0,34.75,32.5,32.87,3350900,119.0,121.625,113.75,115.045,957400,0.0,1.0
1999-08-16,33.19,34.5,33.12,34.0,1880550,116.165,120.75,115.92,119.0,537300,0.0,1.0
1999-08-17,35.31,35.31,33.62,33.75,3787350,123.585,123.585,117.67,118.125,1082100,0.0,1.0
1999-08-18,34.5,36.69,34.19,35.25,4316200,120.75,128.415,119.665,123.375,1233200,0.0,1.0
1999-08-19,33.94,35.12,33.37,34.03,3334800,118.79,122.92,116.795,119.105,952800,0.0,1.0
1999-08-20,32.25,34.31,31.5,34.25,8484000,112.875,120.085,110.25,119.875,2424000,0.0,1.0
1999-08-23,32.31,32.56,31.0,32.44,4543350,113.085,113.96,108.5,113.54,1298100,0.0,1.0
1999-08-24,32.12,32.94,31.25,31.87,4041100,112.42,115.29,109.375,111.545,1154600,0.0,1.0
1999-08-25,34.31,34.37,32.0,32.06,4282600,120.085,120.295,112.0,112.21,1223600,0.0,1.0
1999-08-26,36.75,37.87,33.25,33.5,17764250,128.625,132.545,116.375,117.25,5075500,0.0,1.0
1999-08-27,36.37,37.37,35.62,36.69,3807300,127.295,130.795,124.67,128.415,1087800,0.0,1.0
1999-08-30,35.56,36.87,35.19,36.47,1887200,124.46,129.045,123.165,127.645,539200,0.0,1.0
1999-08-31,35.12,35.62,34.56,35.5,2726500,122.92,124.67,120.96,124.25,779000,0.0,1.0
1999-09-01,35.44,35.75,34.81,35.5,2784250,124.04,125.125,121.835,124.25,795500,0.0,1.0
1999-09-02,34.87,35.5,34.31,35.09,1489600,122.045,124.25,120.085,122.815,425600,0.0,1.0
1999-09-03,36.81,37.06,35.5,35.53,3136700,128.835,129.71,124.25,124.355,896200,0.0,1.0
1999-09-07,36.19,37.16,35.44,36.75,2527000,126.665,130.06,124.04,128.625,722000,0.0,1.0
1999-09-08,38.31,38.87,35.62,35.94,6566350,134.085,136.045,124.67,125.79,1876100,0.0,1.0
1999-09-09,40.5,40.94,38.5,38.5,8451100,141.75,143.29,134.75,134.75,2414600,0.0,1.0
1999-09-10,39.75,41.37,39.19,41.0,2605750,139.125,144.795,137.165,143.5,744500,0.0,1.0
1999-09-13,39.31,39.62,38.25,39.62,2025100,137.585,138.67,133.875,138.67,578600,0.0,1.0
1999-09-14,39.81,40.06,38.0,38.78,2879800,139.335,140.21,133.0,135.73,822800,0.0,1.0
1999-09-15,37.5,40.94,36.94,40.25,3175200,131.25,143.29,129.29,140.875,907200,0.0,1.0
1999-09-16,39.31,39.75,36.06,37.81,3305050,137.585,139.125,126.21,132.335,944300,0.0,1.0
1999-09-17,42.62,42.69,39.75,39.81,9353050,149.17,149.415,139.125,139.335,2672300,0.0,1.0
1999-09-20,42.0,42.81,40.31,42.69,3486700,147.0,149.835,141.085,149.415,996200,0.0,1.0
1999-09-21,39.87,41.62,39.5,41.5,2807000,139.545,145.67,138.25,145.25,802000,0.0,1.0
1999-09-22,41.19,41.69,39.12,40.31,3024350,144.165,145.915,136.92,141.085,864100,0.0,1.0
1999-09-23,39.0,41.69,38.62,41.06,3353000,136.5,145.915,135.17,143.71,958000,0.0,1.0
1999-09-24,38.34,38.69,36.37,38.5,5965400,134.19,135.415,127.295,134.75,1704400,0.0,1.0
1999-09-27,36.69,40.75,36.12,38.87,5472600,128.415,142.625,126.42,136.045,1563600,0.0,1.0
1999-09-28,34.62,36.5,33.25,36.31,10513650,121.17,127.75,116.375,127.085,3003900,0.0,1.0
1999-09-29,33.69,35.87,33.25,35.19,4198250,117.915,125.545,116.375,123.165,1199500,0.0,1.0
1999-09-30,36.5,36.87,33.69,34.19,6560400,127.75,129.045,117.915,119.665,1874400,0.0,1.0
1999-10-01,35.37,37.69,34.12,36.44,3858400,123.795,131.915,119.42,127.54,1102400,0.0,1.0
1999-10-04,33.75,35.87,33.17,35.75,4919950,118.125,125.545,116.095,125.125,1405700,0.0,1.0
1999-10-05,34.81,35.12,32.5,33.62,7254100,121.835,122.92,113.75,117.67,2072600,0.0,1.0
1999-10-06,35.81,37.25,35.25,35.75,5071850,125.335,130.375,123.375,125.125,1449100,0.0,1.0
1999-10-07,35.5,36.5,35.25,36.37,2596650,124.25,127.75,123.375,127.295,741900,0.0,1.0
1999-10-08,36.78,36.94,35.06,35.5,2966250,128.73,129.29,122.71,124.25,847500,0.0,1.0
1999-10-11,37.87,38.06,36.62,36.75,2603650,132.545,133.21,128.17,128.625,743900,0.0,1.0
1999-10-12,36.5,38.67,36.44,37.91,3563350,127.75,135.345,127.54,132.685,1018100,0.0,1.0
1999-10-13,35.56,36.69,34.94,35.75,3410750,124.46,128.415,122.29,125.125,974500,0.0,1.0
1999-10-14,31.81,36.0,29.37,35.94,17335150,111.335,126.0,102.795,125.79,4952900,0.0,1.0
1999-10-15,33.06,34.25,30.5,31.19,6591200,115.71,119.875,106.75,109.165,1883200,0.0,1.0
1999-10-18,30.62,33.06,30.0,32.81,5477500,107.17,115.71,105.0,114.835,1565000,0.0,1.0
1999-10-19,29.81,32.0,29.75,31.37,3777550,104.335,112.0,104.125,109.795,1079300,0.0,1.0
1999-10-20,33.31,33.5,30.25,30.37,4471250,116.585,117.25,105.875,106.295,1277500,0.0,1.0
1999-10-21,33.81,33.87,31.94,32.19,2942800,118.335,118.545,111.79,112.665,840800,0.0,1.0
1999-10-22,34.37,36.19,33.87,34.12,5887700,120.295,126.665,118.545,119.42,1682200,0.0,1.0
1999-10-25,33.69,34.56,33.0,34.37,2914800,117.915,120.96,115.5,120.295,832800,0.0,1.0
1999-10-26,32.81,34.87,32.62,33.94,2651250,114.835,122.045,114.17,118.79,757500,0.0,1.0
1999-10-27,33.56,34.19,32.87,33.12,1976100,117.46,119.665,115.045,115.92,564600,0.0,1.0
1999-10-28,33.19,34.69,33.06,34.31,1741600,116.165,121.415,115.71,120.085,497600,0.0,1.0
1999-10-29,35.25,35.5,33.62,33.69,4115300,123.375,124.25,117.67,117.915,1175800,0.0,1.0
1999-11-01,34.56,36.0,34.25,35.47,2175950,120.96,126.0,119.875,124.145,621700,0.0,1.0
1999-11-02,34.25,35.12,33.5,34.56,3513300,119.875,122.92,117.25,120.96,1003800,0.0,1.0
1999-11-03,40.0,41.19,37.7,37.94,19418350,140.0,144.165,131.95,132.79,5548100,0.0,1.0
1999-11-04,45.62,45.87,39.62,39.69,18314100,159.67,160.545,138.67,138.915,5232600,0.0,1.0
1999-11-05,43.75,47.12,43.0,46.44,8172500,153.125,164.92,150.5,162.54,2335000,0.0,1.0
1999-11-08,44.69,45.25,43.12,44.0,2977800,156.415,158.375,150.92,154.0,850800,0.0,1.0
1999-11-09,43.81,45.5,41.87,45.25,2824850,153.335,159.25,146.545,158.375,807100,0.0,1.0
1999-11-10,43.5,45.87,42.25,43.06,4233250,152.25,160.545,147.875,150.71,1209500,0.0,1.0
1999-11-11,49.44,50.12,43.25,43.91,5145000,173.04,175.42,151.375,153.685,1470000,0.0,1.0
1999-11-12,48.81,51.62,46.37,49.69,8933750,170.835,180.67,162.295,173.915,2552500,0.0,1.0
1999-11-15,51.0,53.87,49.25,49.37,5340300,178.5,188.545,172.375,172.795,1525800,0.0,1.0
1999-11-16,53.06,54.5,50.25,51.75,4269300,185.71,190.75,175.875,181.125,1219800,0.0,1.0
1999-11-17,52.0,53.44,50.5,53.31,3265150,182.0,187.04,176.75,186.585,932900,0.0,1.0
1999-11-18,49.56,51.25,47.0,51.0,7101850,173.46,179.375,164.5,178.5,2029100,0.0,1.0
1999-11-19,53.37,54.25,49.12,50.0,4169900,186.795,189.875,171.92,175.0,1191400,0.0,1.0
1999-11-22,50.25,53.0,46.0,52.87,7169400,175.875,185.5,161.0,185.045,2048400,0.0,1.0
1999-11-23,45.19,49.75,44.62,49.5,5392800,158.165,174.125,156.17,173.25,1540800,0.0,1.0
1999-11-24,48.06,49.0,44.62,45.62,4668300,168.21,171.5,156.17,159.67,1333800,0.0,1.0
1999-11-26,47.94,50.12,47.37,48.31,1697850,167.79,175.42,165.795,169.085,485100,0.0,1.0
1999-11-29,45.69,47.94,45.5,47.87,2557800,159.915,167.79,159.25,167.545,730800,0.0,1.0
1999-11-30,43.94,46.87,43.44,45.25,3291750,153.79,164.045,152.04,158.375,940500,0.0,1.0
1999-12-01,43.69,45.5,43.06,43.94,2585800,152.915,159.25,150.71,153.79,738800,0.0,1.0
1999-12-02,45.25,45.31,44.0,44.37,1412250,158.375,158.585,154.0,155.295,403500,0.0,1.0
1999-12-03,47.56,48.87,45.87,46.75,4508350,166.46,171.045,160.545,163.625,1288100,0.0,1.0
1999-12-06,48.56,49.06,46.44,48.56,1856400,169.96,171.71,162.54,169.96,530400,0.0,1.0
1999-12-07,60.06,64.5,51.0,51.06,20079500,210.21,225.75,178.5,178.71,5737000,0.0,1.0
1999-12-08,59.87,62.06,56.25,62.06,5764150,209.545,217.21,196.875,217.21,1646900,0.0,1.0
1999-12-09,61.56,69.06,60.25,61.5,11000150,215.46,241.71,210.875,215.25,3142900,0.0,1.0
1999-12-10,71.87,74.25,60.87,63.75,11856950,251.545,259.875,213.045,223.125,3387700,0.0,1.0
1999-12-13,71.87,74.56,69.06,74.56,4905600,251.545,260.96,241.71,260.96,1401600,0.0,1.0
1999-12-14,69.25,71.56,66.19,71.44,4835250,242.375,250.46,231.665,250.04,1381500,0.0,1.0
1999-12-15,68.19,68.25,63.87,66.12,6960100,238.665,238.875,223.545,231.42,1988600,0.0,1.0
1999-12-16,64.06,69.12,63.0,69.12,3942400,224.21,241.92,220.5,241.92,1126400,0.0,1.0
1999-12-17,63.5,65.81,62.06,65.81,3736950,222.25,230.335,217.21,230.335,1067700,0.0,1.0
1999-12-20,60.87,63.75,57.22,58.75,7177100,213.045,223.125,200.27,205.625,2050600,0.0,1.0
1999-12-21,61.87,63.75,59.06,59.25,4410000,216.545,223.125,206.71,207.375,1260000,0.0,1.0
1999-12-22,60.0,62.06,58.5,62.0,2720200,210.0,217.21,204.75,217.0,777200,0.0,1.0
1999-12-23,58.0,61.19,57.5,60.69,2717750,203.0,214.165,201.25,212.415,776500,0.0,1.0
1999-12-27,54.94,58.5,53.19,58.12,5453700,192.29,204.75,186.165,203.42,1558200,0.0,1.0
1999-12-28,55.25,58.81,52.0,54.12,5329100,193.375,205.835,182.0,189.42,1522600,0.0,1.0
1999-12-29,59.0,59.37,53.87,54.0,4152400,206.5,207.795,188.545,189.0,1186400,0.0,1.0
1999-12-30,56.5,59.87,55.06,59.87,4510450,197.75,209.545,192.71,209.545,1288700,0.0,1.0
1999-12-31,57.5,58.81,53.87,56.62,1971200,201.25,205.835,188.545,198.17,563200,0.0,1.0
2000-01-03,55.62,58.39,53.75,58.37,4526200,194.67,204.365,188.125,204.295,1293200,0.0,1.0
2000-01-04,53.19,54.94,52.25,52.69,4080650,186.165,192.29,182.875,184.415,1165900,0.0,1.0
2000-01-05,49.75,52.19,48.19,52.0,6384350,174.125,182.665,168.665,182.0,1824100,0.0,1.0
2000-01-06,45.87,51.62,45.37,50.0,5907650,160.545,180.67,158.795,175.0,1687900,0.0,1.0
2000-01-07,57.75,60.25,48.0,49.37,18317250,202.125,210.875,168.0,172.795,5233500,0.0,1.0
2000-01-10,64.37,65.37,58.12,60.06,7541100,225.295,228.795,203.42,210.21,2154600,0.0,1.0
2000-01-11,60.37,65.75,59.87,62.75,4981900,211.295,230.125,209.545,219.625,1423400,0.0,1.0
2000-01-12,59.25,62.5,57.37,60.0,3154550,207.375,218.75,200.795,210.0,901300,0.0,1.0
2000-01-13,62.5,63.75,60.25,63.12,3330950,218.75,223.125,210.875,220.92,951700,0.0,1.0
2000-01-14,66.81,68.05,63.0,63.0,5464200,233.835,238.175,220.5,220.5,1561200,0.0,1.0
2000-01-18,69.69,69.94,66.5,67.25,4070500,243.915,244.79,232.75,235.375,1163000,0.0,1.0
2000-01-19,68.25,70.5,66.44,70.0,2311750,238.875,246.75,232.54,245.0,660500,0.0,1.0
2000-01-20,73.44,76.94,71.62,72.0,6778800,257.04,269.29,250.67,252.0,1936800,0.0,1.0
2000-01-21,73.81,76.12,70.37,74.5,3303650,258.335,266.42,246.295,260.75,943900,0.0,1.0
2000-01-24,76.87,79.37,74.25,75.12,3799600,269.045,277.795,259.875,262.92,1085600,0.0,1.0
2000-01-25,74.0,78.37,69.5,78.25,4098150,259.0,274.295,243.25,273.875,1170900,0.0,1.0
2000-01-26,68.12,75.0,67.75,73.97,3052700,238.42,262.5,237.125,258.895,872200,0.0,1.0
2000-01-27,70.69,75.0,68.87,71.25,4440450,247.415,262.5,241.045,249.375,1268700,0.0,1.0
2000-01-28,66.12,72.0,63.75,69.62,3784550,231.42,252.0,223.125,243.67,1081300,0.0,1.0
2000-01-31,65.62,67.0,60.06,66.25,3463250,229.67,234.5,210.21,231.875,989500,0.0,1.0
2000-02-01,69.25,69.87,65.69,68.25,2266950,242.375,244.545,229.915,238.875,647700,0.0,1.0
2000-02-02,74.12,75.0,69.5,69.5,3148950,259.42,262.5,243.25,243.25,899700,0.0,1.0
2000-02-03,75.44,75.5,71.69,74.94,4034800,264.04,264.25,250.915,262.29,1152800,0.0,1.0
2000-02-04,75.56,77.19,74.25,75.75,2517550,264.46,270.165,259.875,265.125,719300,0.0,1.0
2000-02-07,80.81,83.37,78.0,78.75,4497500,282.835,291.795,273.0,275.625,1285000,0.0,1.0
2000-02-08,86.25,86.5,82.12,83.0,3640350,301.875,302.75,287.42,290.5,1040100,0.0,1.0
2000-02-09,83.69,87.0,82.5,85.69,3175200,292.915,304.5,288.75,299.915,907200,0.0,1.0
2000-02-10,99.0,99.94,84.12,84.19,10850350,346.5,349.79,294.42,294.665,3100100,0.0,1.0
2000-02-11,97.0,105.25,94.12,99.0,6381900,339.5,368.375,329.42,346.5,1823400,0.0,1.0
2000-02-14,99.81,104.25,98.62,98.75,3452050,349.335,364.875,345.17,345.625,986300,0.0,1.0
2000-02-15,99.69,104.0,94.19,99.75,3632300,348.915,364.0,329.665,349.125,1037800,0.0,1.0
2000-02-16,117.69,121.5,97.87,98.06,11267200,411.915,425.25,342.545,343.21,3219200,0.0,1.0
2000-02-17,113.56,118.19,110.06,118.12,6900600,397.46,413.665,385.21,413.42,1971600,0.0,1.0
2000-02-18,115.31,125.5,114.75,117.0,8355900,403.585,439.25,401.625,409.5,2387400,0.0,1.0
2000-02-22,119.06,124.75,114.19,117.0,5508300,416.71,436.625,399.665,409.5,1573800,0.0,1.0
2000-02-23,116.81,121.75,115.5,119.0,3542700,408.835,426.125,404.25,416.5,1012200,0.0,1.0
2000-02-24,124.69,126.5,117.12,118.81,5274500,436.415,442.75,409.92,415.835,1507000,0.0,1.0
2000-02-25,135.62,142.5,123.5,126.0,5642000,474.67,498.75,432.25,441.0,1612000,0.0,1.0
2000-02-28,149.31,152.0,128.87,136.62,7835800,522.585,532.0,451.045,478.17,2238800,0.0,1.0
2000-02-29,159.81,161.75,151.5,152.5,8612100,559.334999999999,566.124999999999,530.25,533.75,2460600,0.0,1.0
2000-03-01,177.0,180.5,158.0,159.87,6271650,619.499999999999,631.749999999999,553.0,559.545,1791900,0.0,1.0
2000-03-02,157.5,189.0,153.0,181.5,9094750,551.25,661.499999999999,535.5,635.249999999999,2598500,0.0,1.0
2000-03-03,169.31,180.25,160.06,165.12,7649600,592.584999999999,630.874999999999,560.209999999999,577.92,2185600,0.0,1.0
2000-03-06,176.18,180.93,171.5,171.75,3113250,616.629999999999,633.254999999999,600.249999999999,601.124999999999,889500.000000002,0.0,1.0
2000-03-07,169.0,179.5,163.0,179.5,5049450,591.499999999999,628.249999999999,570.499999999999,628.249999999999,1442700,0.0,1.0
2000-03-08,153.62,170.62,151.0,170.25,7542500,537.67,597.17,528.5,595.874999999999,2155000,0.0,1.0
2000-03-09,167.93,169.0,151.87,158.87,4744600,587.755,591.499999999999,531.545,556.045,1355600,0.0,1.0
2000-03-10,162.87,171.0,157.0,164.5,2816800,570.045,598.499999999999,549.5,575.749999999999,804800,0.0,1.0
2000-03-13,147.12,159.0,144.0,149.5,5176500,514.92,556.5,504.0,523.25,1479000,0.0,1.0
2000-03-14,134.0,154.0,134.0,151.06,6479550,469.0,539.0,469.0,528.709999999999,1851300,0.0,1.0
2000-03-15,125.31,134.75,122.5,134.69,7410550,438.585,471.625,428.75,471.415,2117300,0.0,1.0
2000-03-16,133.48,133.87,115.12,132.5,11031650,467.18,468.545,402.92,463.75,3151900,0.0,1.0
2000-03-17,142.62,143.87,133.0,134.5,5258750,499.17,503.545,465.5,470.75,1502500,0.0,1.0
2000-03-20,131.31,144.0,130.56,144.0,4788350,459.585,504.0,456.96,504.0,1368100,0.0,1.0
2000-03-21,140.69,143.19,119.19,129.0,5260500,492.415,501.165,417.165,451.5,1503000,0.0,1.0
2000-03-22,150.56,158.0,138.25,141.75,5107200,526.96,553.0,483.875,496.125,1459200,0.0,1.0
2000-03-23,154.69,155.5,144.5,149.0,4312350,541.415,544.25,505.75,521.5,1232100,0.0,1.0
2000-03-24,162.37,166.25,156.12,161.25,4795000,568.295,581.874999999999,546.42,564.374999999999,1370000,0.0,1.0
2000-03-27,157.44,165.5,156.75,162.87,2718450,551.04,579.249999999999,548.625,570.045,776700,0.0,1.0
2000-03-28,147.19,156.87,146.87,156.75,3383100,515.165,549.045,514.045,548.625,966600,0.0,1.0
2000-03-29,129.81,147.75,129.0,147.5,6505450,454.335,517.125,451.5,516.25,1858700,0.0,1.0
2000-03-30,129.25,136.0,122.0,123.0,6406050,452.375,476.0,427.0,430.5,1830300,0.0,1.0
2000-03-31,126.12,133.0,122.25,133.0,4893700,441.42,465.5,427.875,465.5,1398200,0.0,1.0
2000-04-03,113.87,128.81,112.19,121.62,6033300,398.545,450.835,392.665,425.67,1723800,0.0,1.0
2000-04-04,102.12,114.75,79.25,114.44,16210600,357.42,401.625,277.375,400.54,4631600,0.0,1.0
2000-04-05,99.12,107.0,92.5,95.0,8081500,346.92,374.5,323.75,332.5,2309000,0.0,1.0
2000-04-06,117.44,118.5,104.0,105.0,7228550,411.04,414.75,364.0,367.5,2065300,0.0,1.0
2000-04-07,132.5,133.37,120.12,122.87,7109200,463.75,466.795,420.42,430.045,2031200,0.0,1.0
2000-04-10,113.0,132.75,111.44,132.5,6544300,395.5,464.625,390.04,463.75,1869800,0.0,1.0
2000-04-11,106.19,118.76,100.25,107.5,10863300,371.665,415.66,350.875,376.25,3103800,0.0,1.0
2000-04-12,96.62,107.62,94.69,106.5,8463000,338.17,376.67,331.415,372.75,2418000,0.0,1.0
2000-04-13,100.0,105.94,90.5,99.25,8905050,350.0,370.79,316.75,347.375,2544300,0.0,1.0
2000-04-14,88.0,99.25,82.5,95.37,7761950,308.0,347.375,288.75,333.795,2217700,0.0,1.0
2000-04-17,93.12,93.5,79.25,79.5,7259700,325.92,327.25,277.375,278.25,2074200,0.0,1.0
2000-04-18,104.25,105.0,87.94,92.25,6003900,364.875,367.5,307.79,322.875,1715400,0.0,1.0
2000-04-19,100.06,110.0,98.0,102.87,4317600,350.21,385.0,343.0,360.045,1233600,0.0,1.0
2000-04-20,97.0,103.31,95.75,101.62,2854600,339.5,361.585,335.125,355.67,815600,0.0,1.0
2000-04-24,90.5,94.87,87.44,91.37,3302250,316.75,332.045,306.04,319.795,943500,0.0,1.0
2000-04-25,105.87,107.0,91.31,93.37,4407900,370.545,374.5,319.585,326.795,1259400,0.0,1.0
2000-04-26,115.56,120.19,103.94,104.75,8584800,404.46,420.665,363.79,366.625,2452800,0.0,1.0
2000-04-27,124.44,128.56,108.25,109.5,8372700,435.54,449.96,378.875,383.25,2392200,0.0,1.0
2000-04-28,123.62,132.0,121.0,127.69,5122600,432.67,462.0,423.5,446.915,1463600,0.0,1.0
2000-05-01,140.06,142.62,125.5,126.75,8207150,490.21,499.17,439.25,443.625,2344900,0.0,1.0
2000-05-02,128.31,143.36,127.0,137.56,6739600,449.085,501.76,444.5,481.46,1925600,0.0,1.0
2000-05-03,126.95,130.5,119.12,125.12,4967200,444.325,456.75,416.92,437.92,1419200,0.0,1.0
2000-05-04,132.62,135.37,123.25,126.56,4483500,464.17,473.795,431.375,442.96,1281000,0.0,1.0
2000-05-05,137.56,138.75,129.0,129.37,3874850,481.46,485.625,451.5,452.795,1107100,0.0,1.0
2000-05-08,125.12,134.75,125.12,132.62,3940300,437.92,471.625,437.92,464.17,1125800,0.0,1.0
2000-05-09,120.44,133.37,117.75,129.31,9272200,421.54,466.795,412.125,452.585,2649200,0.0,1.0
2000-05-10,129.44,132.0,115.5,118.0,9874900,453.04,462.0,404.25,413.0,2821400,0.0,1.0
2000-05-11,129.44,135.62,122.25,134.51,7000000,453.04,474.67,427.875,470.785,2000000,0.0,1.0
2000-05-12,137.25,139.75,130.75,130.75,5756450,480.375,489.125,457.625,457.625,1644700,0.0,1.0
2000-05-15,141.44,142.0,130.5,137.0,3964800,495.04,497.0,456.75,479.5,1132800,0.0,1.0
2000-05-16,152.69,153.5,143.94,145.25,6420050,534.415,537.25,503.79,508.375,1834300,0.0,1.0
2000-05-17,144.12,149.5,144.0,148.62,3913700,504.42,523.25,504.0,520.17,1118200,0.0,1.0
2000-05-18,137.31,148.5,136.75,147.94,6316100,480.585,519.75,478.625,517.79,1804600,0.0,1.0
2000-05-19,116.5,134.15,115.87,133.87,14292250,407.75,469.525,405.545,468.545,4083500,0.0,1.0
2000-05-22,107.87,115.0,96.62,114.75,13801900,377.545,402.5,338.17,401.625,3943400,0.0,1.0
2000-05-23,99.75,111.5,99.5,107.0,6485500,349.125,390.25,348.25,374.5,1853000,0.0,1.0
2000-05-24,97.69,101.0,89.87,97.75,8239000,341.915,353.5,314.545,342.125,2354000,0.0,1.0
2000-05-25,104.5,109.87,99.0,99.94,8378300,365.75,384.545,346.5,349.79,2393800,0.0,1.0
2000-05-26,99.69,106.94,97.5,103.56,4866750,348.915,374.29,341.25,362.46,1390500,0.0,1.0
2000-05-30,121.5,122.0,103.0,103.0,9886450,425.25,427.0,360.5,360.5,2824700,0.0,1.0
2000-05-31,119.69,128.0,115.0,117.0,9798950,418.915,448.0,402.5,409.5,2799700,0.0,1.0
2000-06-01,130.19,132.0,122.56,124.5,7483700,455.665,462.0,428.96,435.75,2138200,0.0,1.0
2000-06-02,138.31,146.5,134.56,139.56,8095500,484.085,512.75,470.96,488.46,2313000,0.0,1.0
2000-06-05,133.62,139.25,130.56,134.25,4724300,467.67,487.375,456.96,469.875,1349800,0.0,1.0
2000-06-06,137.87,145.0,131.75,132.62,6020700,482.545,507.5,461.125,464.17,1720200,0.0,1.0
2000-06-07,131.44,141.0,130.0,137.31,6175750,460.04,493.5,455.0,480.585,1764500,0.0,1.0
2000-06-08,135.12,136.0,127.0,135.12,6020350,472.92,476.0,444.5,472.92,1720100,0.0,1.0
2000-06-09,139.87,142.5,137.62,141.0,4994850,489.545,498.75,481.67,493.5,1427100,0.0,1.0
2000-06-12,139.37,146.25,139.12,144.87,4562950,487.795,511.875,486.92,507.045,1303700,0.0,1.0
2000-06-13,144.94,145.5,135.19,138.15,4579050,507.29,509.25,473.165,483.525,1308300,0.0,1.0
2000-06-14,144.44,149.81,142.56,147.26,4909800,505.54,524.335,498.96,515.41,1402800,0.0,1.0
2000-06-15,145.5,145.75,138.12,142.0,3572100,509.25,510.125,483.42,497.0,1020600,0.0,1.0
2000-06-16,145.25,147.75,143.0,147.44,2917250,508.375,517.125,500.5,516.04,833500,0.0,1.0
2000-06-19,156.0,156.12,141.0,143.56,5191200,546.0,546.42,493.5,502.46,1483200,0.0,1.0
2000-06-20,153.87,160.25,150.5,156.0,5437250,538.545,560.874999999999,526.75,546.0,1553500,0.0,1.0
2000-06-21,158.0,159.94,149.12,149.81,4009950,553.0,559.79,521.92,524.335,1145700,0.0,1.0
2000-06-22,157.19,164.84,155.5,159.12,4945150,550.165,576.939999999999,544.25,556.92,1412900,0.0,1.0
2000-06-23,145.44,156.87,145.25,155.87,3957450,509.04,549.045,508.375,545.545,1130700,0.0,1.0
2000-06-26,157.19,159.0,143.5,147.28,4523400,550.165,556.5,502.25,515.48,1292400,0.0,1.0
2000-06-27,157.06,162.5,154.75,155.06,5062750,549.709999999999,568.749999999999,541.625,542.709999999999,1446500,0.0,1.0
2000-06-28,162.94,167.5,155.25,156.0,4931150,570.29,586.249999999999,543.375,546.0,1408900,0.0,1.0
2000-06-29,163.0,167.18,159.12,160.44,4192650,570.499999999999,585.13,556.92,561.54,1197900,0.0,1.0
2000-06-30,166.69,169.75,161.87,162.0,4007150,583.415,594.124999999999,566.545,566.999999999999,1144900,0.0,1.0
2000-07-03,171.0,171.0,164.5,165.75,1544200,598.499999999999,598.499999999999,575.749999999999,580.124999999999,441200.000000001,0.0,1.0
2000-07-05,164.81,175.37,160.25,169.12,4586400,576.834999999999,613.795,560.874999999999,591.92,1310400,0.0,1.0
2000-07-06,164.06,166.44,155.31,162.12,5778500,574.209999999999,582.54,543.584999999999,567.42,1651000,0.0,1.0
2000-07-07,171.87,175.5,165.0,166.75,4550350,601.545,614.249999999999,577.499999999999,583.624999999999,1300100,0.0,1.0
2000-07-10,173.75,179.5,171.62,173.0,4479300,608.124999999999,628.249999999999,600.67,605.499999999999,1279800,0.0,1.0
2000-07-11,167.37,180.25,165.25,172.87,5920600,585.795,630.874999999999,578.374999999999,605.045,1691600,0.0,1.0
2000-07-12,161.37,173.5,156.12,171.03,11452350,564.795,607.249999999999,546.42,598.604999999999,3272100,0.0,1.0
2000-07-13,166.0,168.87,160.5,167.0,4499950,580.999999999999,591.045,561.749999999999,584.499999999999,1285700,0.0,1.0
2000-07-14,162.62,167.62,160.37,167.22,3540950,569.17,586.67,561.295,585.269999999999,1011700,0.0,1.0
2000-07-17,161.0,170.06,157.12,165.0,3459750,563.499999999999,595.209999999999,549.92,577.499999999999,988500.000000002,0.0,1.0
2000-07-18,156.94,161.81,153.5,158.56,2959250,549.29,566.334999999999,537.25,554.959999999999,845500,0.0,1.0
2000-07-19,152.31,156.75,149.0,153.0,3386950,533.084999999999,548.625,521.5,535.5,967700.000000002,0.0,1.0
2000-07-20,163.94,165.0,152.5,154.5,3892350,573.79,577.499999999999,533.75,540.75,1112100,0.0,1.0
2000-07-21,155.87,162.62,155.0,161.94,2851450,545.545,569.17,542.5,566.79,814700,0.0,1.0
2000-07-24,162.06,166.75,156.37,159.0,4040750,567.209999999999,583.624999999999,547.295,556.5,1154500,0.0,1.0
2000-07-25,162.06,164.0,156.0,162.87,2463650,567.209999999999,573.999999999999,546.0,570.045,703900.000000001,0.0,1.0
2000-07-26,167.06,168.5,155.0,162.87,3820250,584.709999999999,589.749999999999,542.5,570.045,1091500,0.0,1.0
2000-07-27,150.62,165.5,148.94,162.0,5180700,527.17,579.249999999999,521.29,566.999999999999,1480200,0.0,1.0
2000-07-28,134.44,150.87,129.75,150.06,6739950,470.54,528.045,454.125,525.21,1925700,0.0,1.0
2000-07-31,142.12,145.31,132.0,135.12,6197100,497.42,508.585,462.0,472.92,1770600,0.0,1.0
2000-08-01,143.5,149.0,141.0,141.5,3295600,502.25,521.5,493.5,495.25,941600,0.0,1.0
2000-08-02,137.94,142.87,136.25,141.5,2872100,482.79,500.045,476.875,495.25,820600,0.0,1.0
2000-08-03,141.94,145.0,128.37,131.04,6771450,496.79,507.5,449.295,458.64,1934700,0.0,1.0
2000-08-04,148.69,151.0,142.75,145.62,3944850,520.415,528.5,499.625,509.67,1127100,0.0,1.0
2000-08-07,148.12,151.87,145.75,149.87,2857400,518.42,531.545,510.125,524.545,816400,0.0,1.0
2000-08-08,148.69,153.5,146.5,146.5,2426200,520.415,537.25,512.75,512.75,693200,0.0,1.0
2000-08-09,156.12,159.29,151.37,151.44,3994900,546.42,557.514999999999,529.795,530.04,1141400,0.0,1.0
2000-08-10,150.31,155.5,148.31,153.12,2722300,526.085,544.25,519.085,535.92,777800,0.0,1.0
2000-08-11,156.12,156.12,142.25,149.37,2781800,546.42,546.42,497.875,522.795,794800,0.0,1.0
2000-08-14,163.69,164.0,156.19,156.19,3930500,572.915,573.999999999999,546.665,546.665,1123000,0.0,1.0
2000-08-15,170.0,171.0,162.56,162.87,4527600,594.999999999999,598.499999999999,568.959999999999,570.045,1293600,0.0,1.0
2000-08-16,163.25,173.5,163.12,173.0,6182750,571.374999999999,607.249999999999,570.92,605.499999999999,1766500,0.0,1.0
2000-08-17,179.18,181.5,166.25,166.31,12343800,627.129999999999,635.249999999999,581.874999999999,582.084999999999,3526800.00000001,0.0,1.0
2000-08-18,176.68,190.5,175.0,187.51,14701400,618.379999999999,666.749999999999,612.499999999999,656.284999999999,4200400.00000001,0.0,1.0
2000-08-21,182.06,184.5,174.06,178.18,6106800,637.209999999999,645.749999999999,609.209999999999,623.629999999999,1744800,0.0,1.0
2000-08-22,191.37,193.37,182.0,182.37,9328900,669.794999999999,676.794999999999,636.999999999999,638.294999999999,2665400,0.0,1.0
2000-08-23,194.25,196.18,188.31,189.25,5724600,679.874999999999,686.629999999999,659.084999999999,662.374999999999,1635600,0.0,1.0
2000-08-24,201.06,201.31,191.5,195.75,5759600,703.709999999999,704.584999999999,670.249999999999,685.124999999999,1645600,0.0,1.0
2000-08-25,197.93,201.37,194.87,200.12,3994900,692.754999999999,704.794999999999,682.044999999999,700.419999999999,1141400,0.0,1.0
2000-08-28,209.43,210.56,197.18,198.93,5840100,733.004999999999,736.959999999999,690.129999999999,696.254999999999,1668600,0.0,1.0
2000-08-29,211.93,213.81,202.45,208.75,5772200,741.754999999999,748.334999999999,708.574999999999,730.624999999999,1649200,0.0,1.0
2000-08-30,210.12,214.56,206.0,210.81,3771600,735.419999999999,750.959999999999,720.999999999999,737.834999999999,1077600,0.0,1.0
2000-08-31,221.68,221.81,207.37,209.93,4970700,775.879999999999,776.334999999999,725.794999999999,734.754999999999,1420200,0.0,1.0
2000-09-01,230.12,230.12,219.75,223.43,4120200,805.419999999999,805.419999999999,769.124999999999,782.004999999999,1177200,0.0,1.0
2000-09-05,216.32,227.87,200.0,227.87,15191400,757.119999999999,797.544999999999,699.999999999999,797.544999999999,4340400.00000001,0.0,1.0
2000-09-06,208.43,222.56,208.0,214.31,10241000,729.504999999999,778.959999999999,727.999999999999,750.084999999999,2926000,0.0,1.0
2000-09-07,215.0,217.5,206.0,210.87,6744500,752.499999999999,761.249999999999,720.999999999999,738.044999999999,1927000,0.0,1.0
2000-09-08,199.62,214.25,199.5,211.75,6942600,698.669999999999,749.874999999999,698.249999999999,741.124999999999,1983600,0.0,1.0
2000-09-11,184.0,202.5,182.62,197.25,12901000,643.999999999999,708.749999999999,639.169999999999,690.374999999999,3686000.00000001,0.0,1.0
2000-09-12,179.0,190.5,174.75,186.0,10519250,626.499999999999,666.749999999999,611.624999999999,650.999999999999,3005500.00000001,0.0,1.0
2000-09-13,193.87,196.37,175.75,175.75,12676300,678.544999999999,687.294999999999,615.124999999999,615.124999999999,3621800.00000001,0.0,1.0
2000-09-14,208.25,213.11,200.0,200.75,10340050,728.874999999999,745.884999999999,699.999999999999,702.624999999999,2954300,0.0,1.0
2000-09-15,214.43,215.0,205.18,208.0,6916000,750.504999999999,752.499999999999,718.129999999999,727.999999999999,1976000,0.0,1.0
2000-09-18,207.0,215.87,204.0,212.68,8575700,724.499999999999,755.544999999999,713.999999999999,744.379999999999,2450200,0.0,1.0
2000-09-19,110.75,111.94,104.0,106.75,4965800,775.249999999999,783.579999999999,727.999999999999,747.249999999999,709400.000000001,0.0,2.0
2000-09-20,116.75,119.75,110.75,112.0,12047700,817.249999999999,838.249999999999,775.249999999999,783.999999999999,1721100,0.0,1.0
2000-09-21,114.25,120.44,113.63,117.25,8634500,799.749999999999,843.079999999999,795.409999999999,820.749999999999,1233500,0.0,1.0
2000-09-22,120.75,121.06,107.0,107.25,14566300,845.249999999999,847.419999999999,748.999999999999,750.749999999999,2080900,0.0,1.0
2000-09-25,127.57,136.25,125.75,129.0,16492000,892.989999999999,953.749999999999,880.249999999999,902.999999999999,2356000,0.0,1.0
2000-09-26,127.13,134.0,122.38,129.75,13785800,889.909999999999,937.999999999999,856.659999999999,908.249999999999,1969400,0.0,1.0
2000-09-27,123.13,131.57,120.81,131.5,12947900,861.909999999999,920.989999999999,845.669999999999,920.499999999999,1849700,0.0,1.0
2000-09-28,130.0,130.92,116.88,117.06,18806200,909.999999999999,916.439999999999,818.159999999999,819.419999999999,2686600,0.0,1.0
2000-09-29,122.81,132.44,118.0,129.88,9678200,859.669999999999,927.079999999999,825.999999999999,909.159999999999,1382600,0.0,1.0
2000-10-02,121.38,128.0,118.25,125.57,12193300,849.659999999999,895.999999999999,827.749999999999,878.989999999999,1741900,0.0,1.0
2000-10-03,110.13,124.63,109.63,124.44,13178200,770.909999999999,872.409999999999,767.409999999999,871.079999999999,1882600,0.0,1.0
2000-10-04,114.44,116.69,106.13,106.75,11651500,801.079999999999,816.829999999999,742.909999999999,747.249999999999,1664500,0.0,1.0
2000-10-05,117.19,119.38,112.0,114.5,7801500,820.329999999999,835.659999999999,783.999999999999,801.499999999999,1114500,0.0,1.0
2000-10-06,110.56,118.25,105.25,117.06,9301600,773.919999999999,827.749999999999,736.749999999999,819.419999999999,1328800,0.0,1.0
2000-10-09,110.31,115.25,101.25,109.44,11285400,772.169999999999,806.749999999999,708.749999999999,766.079999999999,1612200,0.0,1.0
2000-10-10,114.67,117.25,106.0,110.44,14306600,802.689999999999,820.749999999999,741.999999999999,773.079999999999,2043800,0.0,1.0
2000-10-11,112.0,118.31,110.0,110.56,21770700,783.999999999999,828.169999999999,769.999999999999,773.919999999999,3110100,0.0,1.0
2000-10-12,113.46,118.69,109.0,116.06,17475500,794.219999999999,830.829999999999,762.999999999999,812.419999999999,2496500,0.0,1.0
2000-10-13,127.88,128.13,111.13,112.52,10577000,895.159999999999,896.909999999999,777.909999999999,787.639999999999,1511000,0.0,1.0
2000-10-16,135.17,137.57,124.5,126.36,13135500,946.189999999999,962.989999999999,871.499999999999,884.519999999999,1876500,0.0,1.0
2000-10-17,130.0,141.07,127.25,139.5,12474700,909.999999999999,987.489999999999,890.749999999999,976.499999999999,1782100,0.0,1.0
2000-10-18,124.06,132.07,116.5,123.88,14513100,868.419999999999,924.489999999999,815.499999999999,867.159999999999,2073300,0.0,1.0
2000-10-19,139.89,140.13,128.5,131.0,10508400,979.229999999999,980.909999999999,899.499999999999,916.999999999999,1501200,0.0,1.0
2000-10-20,149.5,151.0,139.38,141.63,11543000,1046.5,1057.0,975.659999999999,991.409999999999,1649000,0.0,1.0
2000-10-23,142.13,149.57,137.25,149.0,9908500,994.909999999999,1046.99,960.749999999999,1043.0,1415500,0.0,1.0
2000-10-24,135.38,148.75,131.0,145.63,13715800,947.659999999999,1041.25,916.999999999999,1019.41,1959400,0.0,1.0
2000-10-25,108.38,120.25,101.0,120.13,38255000,758.659999999999,841.749999999999,706.999999999999,840.909999999999,5465000.00000001,0.0,1.0
2000-10-26,103.0,108.75,84.0,108.63,40704300,720.999999999999,761.249999999999,587.999999999999,760.409999999999,5814900.00000001,0.0,1.0
2000-10-27,104.38,113.69,97.5,112.0,24726800,730.659999999999,795.829999999999,682.499999999999,783.999999999999,3532400,0.0,1.0
2000-10-30,90.69,103.25,89.13,98.38,19879300,634.829999999999,722.749999999999,623.909999999999,688.659999999999,2839900,0.0,1.0
2000-10-31,105.13,105.31,92.75,93.69,17019100,735.909999999999,737.169999999999,649.249999999999,655.829999999999,2431300,0.0,1.0
2000-11-01,106.44,111.75,97.69,101.94,16380700,745.079999999999,782.249999999999,683.829999999999,713.579999999999,2340100,0.0,1.0
2000-11-02,109.19,113.75,108.5,109.94,9465400,764.329999999999,796.249999999999,759.499999999999,769.579999999999,1352200,0.0,1.0
2000-11-03,113.31,116.0,109.69,111.0,9000600,793.169999999999,811.999999999999,767.829999999999,776.999999999999,1285800,0.0,1.0
2000-11-06,104.0,116.06,101.25,114.38,14744800,727.999999999999,812.419999999999,708.749999999999,800.659999999999,2106400,0.0,1.0
2000-11-07,103.31,109.38,95.81,103.5,13922300,723.169999999999,765.659999999999,670.669999999999,724.499999999999,1988900,0.0,1.0
2000-11-08,89.94,105.75,89.88,105.25,18921000,629.579999999999,740.249999999999,629.159999999999,736.749999999999,2703000,0.0,1.0
2000-11-09,89.88,93.5,84.13,88.0,17943100,629.159999999999,654.499999999999,588.909999999999,615.999999999999,2563300,0.0,1.0
2000-11-10,90.56,95.06,85.63,87.31,13788600,633.919999999999,665.419999999999,599.409999999999,611.17,1969800,0.0,1.0
2000-11-13,90.81,97.88,83.75,88.0,15546300,635.669999999999,685.159999999999,586.249999999999,615.999999999999,2220900,0.0,1.0
2000-11-14,104.0,104.88,96.63,97.13,15010800,727.999999999999,734.159999999999,676.409999999999,679.909999999999,2144400,0.0,1.0
2000-11-15,100.44,107.5,96.5,102.88,11238500,703.079999999999,752.499999999999,675.499999999999,720.159999999999,1605500,0.0,1.0
2000-11-16,97.69,103.19,96.31,97.31,10180100,683.829999999999,722.329999999999,674.169999999999,681.169999999999,1454300,0.0,1.0
2000-11-17,104.44,105.63,97.13,99.31,13423900,731.079999999999,739.409999999999,679.909999999999,695.169999999999,1917700,0.0,1.0
2000-11-20,89.94,101.06,89.88,99.13,11585000,629.579999999999,707.419999999999,629.159999999999,693.909999999999,1655000,0.0,1.0
2000-11-21,96.25,99.25,88.88,90.5,12700100,673.749999999999,694.749999999999,622.159999999999,633.499999999999,1814300,0.0,1.0
2000-11-22,93.25,101.0,90.0,95.0,11077500,652.749999999999,706.999999999999,629.999999999999,664.999999999999,1582500,0.0,1.0
2000-11-24,102.25,102.38,95.38,97.5,4827200,715.749999999999,716.659999999999,667.659999999999,682.499999999999,689600.000000001,0.0,1.0
2000-11-27,97.44,105.88,96.13,105.69,10198300,682.079999999999,741.159999999999,672.909999999999,739.829999999999,1456900,0.0,1.0
2000-11-28,84.0,98.38,83.75,97.88,17662400,587.999999999999,688.659999999999,586.249999999999,685.159999999999,2523200,0.0,1.0
2000-11-29,73.0,82.5,66.69,82.0,38285100,511.0,577.499999999999,466.83,573.999999999999,5469300,0.0,1.0
2000-11-30,75.94,78.0,70.5,70.5,22425200,531.579999999999,546.0,493.5,493.5,3203600.00000001,0.0,1.0
2000-12-01,76.94,83.75,75.0,78.63,15501500,538.579999999999,586.249999999999,525.0,550.41,2214500,0.0,1.0
2000-12-04,80.19,82.25,74.75,77.5,12776400,561.329999999999,575.749999999999,523.25,542.5,1825200,0.0,1.0
2000-12-05,99.81,100.0,84.25,86.05,19460700,698.669999999999,699.999999999999,589.749999999999,602.349999999999,2780100,0.0,1.0
2000-12-06,95.38,103.31,95.13,98.88,16084600,667.659999999999,723.169999999999,665.909999999999,692.159999999999,2297800,0.0,1.0
2000-12-07,95.63,98.31,89.56,91.38,24049200,669.409999999999,688.169999999999,626.919999999999,639.659999999999,3435600.00000001,0.0,1.0
2000-12-08,110.0,116.0,98.0,104.89,32335100,769.999999999999,811.999999999999,685.999999999999,734.229999999999,4619300.00000001,0.0,1.0
2000-12-11,117.5,119.75,113.13,118.36,16220400,822.499999999999,838.249999999999,791.909999999999,828.519999999999,2317200,0.0,1.0
2000-12-12,116.08,121.38,113.75,113.81,12329800,812.559999999999,849.659999999999,796.249999999999,796.669999999999,1761400,0.0,1.0
2000-12-13,104.63,120.5,102.5,119.75,18212600,732.409999999999,843.499999999999,717.499999999999,838.249999999999,2601800,0.0,1.0
2000-12-14,96.94,108.88,95.5,104.5,17532200,678.579999999999,762.159999999999,668.499999999999,731.499999999999,2504600,0.0,1.0
2000-12-15,100.74,104.56,93.0,95.5,16159500,705.179999999999,731.919999999999,650.999999999999,668.499999999999,2308500,0.0,1.0
2000-12-18,96.38,108.63,92.13,103.31,15675800,674.659999999999,760.409999999999,644.909999999999,723.169999999999,2239400,0.0,1.0
2000-12-19,73.19,89.5,72.5,88.13,37771300,512.329999999999,626.499999999999,507.5,616.909999999999,5395900.00000001,0.0,1.0
2000-12-20,63.81,72.13,62.5,68.0,24881500,446.67,504.91,437.5,476.0,3554500,0.0,1.0
2000-12-21,59.88,69.75,59.56,64.81,16476600,419.16,488.25,416.92,453.67,2353800,0.0,1.0
2000-12-22,77.0,77.38,64.06,64.38,22443400,539.0,541.66,448.42,450.66,3206200,0.0,1.0
2000-12-26,74.19,81.5,70.0,79.0,12930400,519.329999999999,570.499999999999,490.0,553.0,1847200,0.0,1.0
2000-12-27,79.88,80.13,71.81,73.75,10271100,559.159999999999,560.909999999999,502.67,516.25,1467300,0.0,1.0
2000-12-28,85.06,86.25,78.0,79.0,11823000,595.42,603.749999999999,546.0,553.0,1689000,0.0,1.0
2000-12-29,81.25,89.13,78.19,86.75,12203800,568.749999999999,623.909999999999,547.329999999999,607.249999999999,1743400,0.0,1.0
2001-01-02,65.88,78.5,64.13,77.0,17357200,461.16,549.5,448.91,539.0,2479600,0.0,1.0
2001-01-03,84.94,85.13,62.0,62.88,24418100,594.579999999999,595.909999999999,434.0,440.16,3488300.00000001,0.0,1.0
2001-01-04,82.44,85.25,77.5,81.25,18852400,577.079999999999,596.749999999999,542.5,568.749999999999,2693200,0.0,1.0
2001-01-05,74.0,83.5,73.38,82.69,13152300,518.0,584.499999999999,513.66,578.829999999999,1878900,0.0,1.0
2001-01-08,74.88,75.13,67.0,71.38,14641900,524.16,525.91,469.0,499.66,2091700,0.0,1.0
2001-01-09,71.56,77.5,70.0,76.0,12279400,500.92,542.5,490.0,532.0,1754200,0.0,1.0
2001-01-10,78.94,79.44,67.0,69.25,14514500,552.579999999999,556.079999999999,469.0,484.75,2073500,0.0,1.0
2001-01-11,83.5,86.75,77.25,77.31,16349900,584.499999999999,607.249999999999,540.75,541.17,2335700,0.0,1.0
2001-01-12,88.88,92.25,82.98,84.0,17740100,622.159999999999,645.749999999999,580.859999999999,587.999999999999,2534300,0.0,1.0
2001-01-16,90.06,92.38,88.0,89.94,10234000,630.419999999999,646.659999999999,615.999999999999,629.579999999999,1462000,0.0,1.0
2001-01-17,97.06,100.3,96.25,98.81,14256900,679.419999999999,702.099999999999,673.749999999999,691.669999999999,2036700,0.0,1.0
2001-01-18,102.4,102.5,92.0,96.94,16807700,716.799999999999,717.499999999999,643.999999999999,678.579999999999,2401100,0.0,1.0
2001-01-19,104.8,106.0,100.0,105.2,14814800,733.599999999999,741.999999999999,699.999999999999,736.399999999999,2116400,0.0,1.0
2001-01-22,100.9,104.1,98.5,102.7,11883900,706.299999999999,728.699999999999,689.499999999999,718.899999999999,1697700,0.0,1.0
2001-01-23,102.7,103.5,98.75,100.5,9504600,718.899999999999,724.499999999999,691.249999999999,703.499999999999,1357800,0.0,1.0
2001-01-24,102.0,108.0,100.1,102.1,9899400,713.999999999999,755.999999999999,700.699999999999,714.699999999999,1414200,0.0,1.0
2001-01-25,90.06,99.38,89.94,96.69,13881700,630.419999999999,695.659999999999,629.579999999999,676.829999999999,1983100,0.0,1.0
2001-01-26,90.56,93.0,81.88,82.69,15702400,633.919999999999,650.999999999999,573.159999999999,578.829999999999,2243200,0.0,1.0
2001-01-29,94.13,95.88,90.06,90.63,8633800,658.909999999999,671.159999999999,630.419999999999,634.409999999999,1233400,0.0,1.0
2001-01-30,98.0,99.25,93.25,94.5,9795100,685.999999999999,694.749999999999,652.749999999999,661.499999999999,1399300,0.0,1.0
2001-01-31,90.06,102.8,89.75,99.09,13814500,630.419999999999,719.599999999999,628.249999999999,693.629999999999,1973500,0.0,1.0
2001-02-01,88.19,92.63,85.75,91.25,14042000,617.329999999999,648.409999999999,600.249999999999,638.749999999999,2006000,0.0,1.0
2001-02-02,83.75,88.31,83.5,87.31,10518200,586.249999999999,618.17,584.499999999999,611.17,1502600,0.0,1.0
2001-02-05,84.5,85.63,80.25,82.5,9587200,591.499999999999,599.409999999999,561.749999999999,577.499999999999,1369600,0.0,1.0
2001-02-06,82.69,84.19,82.0,83.56,19514600,578.829999999999,589.329999999999,573.999999999999,584.92,2787800,0.0,1.0
2001-02-07,81.88,83.63,77.5,81.0,19023200,573.159999999999,585.409999999999,542.5,566.999999999999,2717600,0.0,1.0
2001-02-08,82.94,85.75,79.44,82.56,19841500,580.579999999999,600.249999999999,556.079999999999,577.92,2834500,0.0,1.0
2001-02-09,79.88,82.56,78.88,82.03,9421300,559.159999999999,577.92,552.16,574.209999999999,1345900,0.0,1.0
2001-02-12,73.63,77.0,70.25,76.0,18375000,515.41,539.0,491.75,532.0,2625000,0.0,1.0
2001-02-13,69.19,79.81,69.0,76.59,18167100,484.33,558.67,483.0,536.13,2595300,0.0,1.0
2001-02-14,76.81,77.48,68.88,69.25,19524400,537.67,542.36,482.16,484.75,2789200,0.0,1.0
2001-02-15,89.0,94.0,85.38,85.63,41960800,622.999999999999,657.999999999999,597.659999999999,599.409999999999,5994400.00000001,0.0,1.0
2001-02-16,82.63,88.13,81.75,84.63,26371100,578.409999999999,616.909999999999,572.249999999999,592.409999999999,3767300.00000001,0.0,1.0
2001-02-20,77.31,84.25,74.75,84.13,23044700,541.17,589.749999999999,523.25,588.909999999999,3292100,0.0,1.0
2001-02-21,71.63,78.5,70.25,74.38,22855700,501.41,549.5,491.75,520.66,3265100,0.0,1.0
2001-02-22,69.13,73.88,65.75,71.38,30834300,483.91,517.16,460.25,499.66,4404900,0.0,1.0
2001-02-23,74.5,75.44,66.69,68.72,23676800,521.5,528.079999999999,466.83,481.04,3382400,0.0,1.0
2001-02-26,77.25,77.75,71.56,76.13,17911600,540.75,544.25,500.92,532.91,2558800,0.0,1.0
2001-02-27,69.75,77.06,69.5,75.94,16526300,488.25,539.42,486.5,531.579999999999,2360900,0.0,1.0
2001-02-28,67.19,73.63,64.75,70.94,27686400,470.33,515.41,453.25,496.58,3955200,0.0,1.0
2001-03-01,74.0,74.25,63.5,65.5,25296600,518.0,519.75,444.5,458.5,3613800,0.0,1.0
2001-03-02,66.19,75.69,65.88,71.13,27290200,463.33,529.829999999999,461.16,497.91,3898600,0.0,1.0
2001-03-05,69.88,70.19,66.38,68.59,17184300,489.16,491.33,464.66,480.13,2454900,0.0,1.0
2001-03-06,74.75,77.11,73.25,73.44,21455700,523.25,539.77,512.75,514.079999999999,3065100,0.0,1.0
2001-03-07,75.31,78.25,74.38,77.94,19963300,527.17,547.75,520.66,545.579999999999,2851900,0.0,1.0
2001-03-08,71.63,74.53,70.88,73.5,16515800,501.41,521.71,496.16,514.5,2359400,0.0,1.0
2001-03-09,65.13,70.56,63.38,68.78,21951300,455.91,493.92,443.66,481.46,3135900,0.0,1.0
2001-03-12,53.31,60.41,51.44,60.06,45731000,373.17,422.87,360.08,420.42,6533000,0.0,1.0
2001-03-13,57.63,57.75,53.13,55.13,29104600,403.41,404.25,371.91,385.91,4157800,0.0,1.0
2001-03-14,53.38,58.5,52.0,53.56,34155800,373.66,409.5,364.0,374.92,4879400,0.0,1.0
2001-03-15,54.75,59.25,54.19,58.13,25053700,383.25,414.75,379.33,406.91,3579100,0.0,1.0
2001-03-16,52.81,56.75,50.63,54.75,24490200,369.67,397.25,354.41,383.25,3498600,0.0,1.0
2001-03-19,52.44,52.88,47.0,52.31,31808700,367.08,370.16,329.0,366.17,4544100,0.0,1.0
2001-03-20,47.88,54.69,47.75,52.5,27320300,335.16,382.83,334.25,367.5,3902900,0.0,1.0
2001-03-21,50.69,52.56,48.5,49.69,30870000,354.83,367.92,339.5,347.83,4410000,0.0,1.0
2001-03-22,58.63,59.25,49.69,51.44,29767500,410.41,414.75,347.83,360.08,4252500,0.0,1.0
2001-03-23,56.5,62.13,55.63,61.75,31285100,395.5,434.91,389.41,432.25,4469300,0.0,1.0
2001-03-26,56.63,59.94,55.69,56.98,20813100,396.41,419.58,389.83,398.86,2973300,0.0,1.0
2001-03-27,53.81,58.44,52.5,55.7,28730800,376.67,409.08,367.5,389.9,4104400,0.0,1.0
2001-03-28,46.77,51.72,46.69,50.69,37132900,327.39,362.04,326.83,354.83,5304700,0.0,1.0
2001-03-29,41.19,45.63,40.13,44.81,33773600,288.33,319.41,280.91,313.67,4824800,0.0,1.0
2001-03-30,41.75,44.0,36.5,39.13,48966400,292.25,308.0,255.5,273.91,6995200,0.0,1.0
2001-04-02,42.44,43.63,40.63,41.25,31719800,297.08,305.41,284.41,288.75,4531400,0.0,1.0
2001-04-03,35.69,41.31,34.5,40.7,52866100,249.83,289.17,241.5,284.9,7552300,0.0,1.0
2001-04-04,35.0,38.75,34.44,36.0,38259900,245.0,271.25,241.08,252.0,5465700,0.0,1.0
2001-04-05,38.69,40.19,37.88,38.25,39218900,270.83,281.33,265.16,267.75,5602700,0.0,1.0
2001-04-06,34.25,38.44,33.5,37.81,30378000,239.75,269.08,234.5,264.67,4339714.28571429,0.0,1.0
2001-04-09,36.74,36.87,34.81,36.32,24821500,257.18,258.09,243.67,254.24,3545928.57142857,0.0,1.0
2001-04-10,45.99,46.5,38.61,38.67,44292500,321.93,325.5,270.27,270.69,6327500,0.0,1.0
2001-04-11,48.93,52.75,46.58,51.1,38703700,342.51,369.25,326.06,357.7,5529100,0.0,1.0
2001-04-12,55.98,56.18,47.31,47.75,30699200,391.86,393.26,331.17,334.25,4385600,0.0,1.0
2001-04-16,51.51,55.24,48.42,54.38,26688200,360.57,386.68,338.94,380.66,3812600,0.0,1.0
2001-04-17,53.09,54.95,48.09,48.11,34532400,371.63,384.65,336.63,336.77,4933200,0.0,1.0
2001-04-18,58.06,67.0,57.35,59.36,45988600,406.42,469.0,401.45,415.52,6569800,0.0,1.0
2001-04-19,67.3,67.6,59.0,59.8,31514000,471.1,473.2,413.0,418.6,4502000,0.0,1.0
2001-04-20,67.09,70.89,64.5,66.5,33257700,469.63,496.23,451.5,465.5,4751100,0.0,1.0
2001-04-23,59.68,64.74,59.5,64.35,21415800,417.76,453.18,416.5,450.45,3059400,0.0,1.0
2001-04-24,56.67,63.8,55.27,59.85,32974900,396.69,446.6,386.89,418.95,4710700,0.0,1.0
2001-04-25,57.54,60.0,53.42,53.99,30526300,402.78,420.0,373.94,377.93,4360900,0.0,1.0
2001-04-26,52.15,59.2,52.0,58.78,29580600,365.05,414.4,364.0,411.46,4225800,0.0,1.0
2001-04-27,50.29,52.0,47.85,51.5,33051200,352.03,364.0,334.95,360.5,4721600,0.0,1.0
2001-04-30,55.06,56.25,52.47,53.5,32385500,385.42,393.75,367.29,374.5,4626500,0.0,1.0
2001-05-01,58.6,58.75,52.06,54.86,27857200,410.2,411.25,364.42,384.02,3979600,0.0,1.0
2001-05-02,60.17,61.8,57.7,60.83,26534200,421.19,432.6,403.9,425.81,3790600,0.0,1.0
2001-05-03,54.66,59.54,54.59,57.18,21963200,382.62,416.78,382.13,400.26,3137600,0.0,1.0
2001-05-04,54.24,55.5,51.5,52.42,30384200,379.68,388.5,360.5,366.94,4340600,0.0,1.0
2001-05-07,55.28,58.0,55.1,55.43,21013300,386.96,406.0,385.7,388.01,3001900,0.0,1.0
2001-05-08,61.6,61.8,58.52,61.44,32350500,431.2,432.6,409.64,430.08,4621500,0.0,1.0
2001-05-09,60.55,63.08,59.0,59.46,23828000,423.85,441.56,413.0,416.22,3404000,0.0,1.0
2001-05-10,57.51,63.5,57.46,63.47,20302100,402.57,444.5,402.22,444.29,2900300,0.0,1.0
2001-05-11,58.73,59.55,57.5,58.42,14194600,411.11,416.85,402.5,408.94,2027800,0.0,1.0
2001-05-14,59.95,60.0,57.4,58.74,15771700,419.65,420.0,401.8,411.18,2253100,0.0,1.0
2001-05-15,55.44,58.42,54.64,58.38,24661000,388.08,408.94,382.48,408.66,3523000,0.0,1.0
2001-05-16,58.9,59.34,52.95,54.04,26998300,412.3,415.38,370.65,378.28,3856900,0.0,1.0
2001-05-17,56.75,62.35,56.12,58.47,42291900,397.25,436.45,392.84,409.29,6041700,0.0,1.0
2001-05-18,57.35,58.68,56.06,57.1,17131100,401.45,410.76,392.42,399.7,2447300,0.0,1.0
2001-05-21,60.79,61.0,57.44,57.89,20307000,425.53,427.0,402.08,405.23,2901000,0.0,1.0
2001-05-22,64.3,66.73,63.75,64.0,32869900,450.1,467.11,446.25,448.0,4695700,0.0,1.0
2001-05-23,62.4,63.37,60.93,61.6,19378100,436.8,443.59,426.51,431.2,2768300,0.0,1.0
2001-05-24,63.11,63.85,60.83,63.72,14714700,441.77,446.95,425.81,446.04,2102100,0.0,1.0
2001-05-25,60.34,63.14,60.1,62.5,8134700,422.38,441.98,420.7,437.5,1162100,0.0,1.0
2001-05-29,57.01,59.8,56.2,59.56,11813200,399.07,418.6,393.4,416.92,1687600,0.0,1.0
2001-05-30,52.19,55.8,51.5,55.56,18792200,365.33,390.6,360.5,388.92,2684600,0.0,1.0
2001-05-31,54.15,55.8,52.75,53.49,14814800,379.05,390.6,369.25,374.43,2116400,0.0,1.0
2001-06-01,54.81,55.69,52.75,55.31,14319900,383.67,389.83,369.25,387.17,2045700,0.0,1.0
2001-06-04,54.73,56.2,54.11,55.19,9222500,383.11,393.4,378.77,386.33,1317500,0.0,1.0
2001-06-05,59.57,61.39,55.15,55.2,17378900,416.99,429.73,386.05,386.4,2482700,0.0,1.0
2001-06-06,59.48,61.95,59.21,60.74,19890500,416.36,433.65,414.47,425.18,2841500,0.0,1.0
2001-06-07,61.84,61.95,58.72,58.92,13143200,432.88,433.65,411.04,412.44,1877600,0.0,1.0
2001-06-08,56.14,60.42,55.4,60.37,17519600,392.98,422.94,387.8,422.59,2502800,0.0,1.0
2001-06-11,52.99,54.85,51.71,54.6,15380400,370.93,383.95,361.97,382.2,2197200,0.0,1.0
2001-06-12,53.02,54.0,49.92,50.7,17836000,371.14,378.0,349.44,354.9,2548000,0.0,1.0
2001-06-13,48.7,53.76,48.25,53.55,16712500,340.9,376.32,337.75,374.85,2387500,0.0,1.0
2001-06-14,44.67,47.9,44.58,47.9,20932100,312.69,335.3,312.06,335.3,2990300,0.0,1.0
2001-06-15,40.14,43.0,39.25,42.0,35387100,280.98,301.0,274.75,294.0,5055300,0.0,1.0
2001-06-18,38.86,41.97,37.7,40.7,18524100,272.02,293.79,263.9,284.9,2646300,0.0,1.0
2001-06-19,36.74,41.0,35.04,40.85,35536900,257.18,287.0,245.28,285.95,5076700,0.0,1.0
2001-06-20,37.46,37.84,34.81,34.81,26012000,262.22,264.88,243.67,243.67,3716000,0.0,1.0
2001-06-21,39.24,40.85,37.1,38.1,23358300,274.68,285.95,259.7,266.7,3336900,0.0,1.0
2001-06-22,41.5,42.25,39.5,40.07,19320700,290.5,295.75,276.5,280.49,2760100,0.0,1.0
2001-06-25,40.38,43.15,39.73,43.1,18056500,282.66,302.05,278.11,301.7,2579500,0.0,1.0
2001-06-26,39.9,40.66,37.83,39.32,19001500,279.3,284.62,264.81,275.24,2714500,0.0,1.0
2001-06-27,39.09,41.97,38.16,40.19,21280000,273.63,293.79,267.12,281.33,3040000,0.0,1.0
2001-06-28,36.05,40.49,35.85,40.34,32941300,252.35,283.43,250.95,282.38,4705900,0.0,1.0
2001-06-29,38.0,38.95,36.2,37.21,20321000,266.0,272.65,253.4,260.47,2903000,0.0,1.0
2001-07-02,36.63,39.0,35.74,36.95,13735400,256.41,273.0,250.18,258.65,1962200,0.0,1.0
2001-07-03,37.03,37.7,35.9,36.0,6609400,259.21,263.9,251.3,252.0,944200,0.0,1.0
2001-07-05,34.54,36.36,34.32,36.24,16195900,241.78,254.52,240.24,253.68,2313700,0.0,1.0
2001-07-06,30.99,33.47,30.25,33.39,22724100,216.93,234.29,211.75,233.73,3246300,0.0,1.0
2001-07-09,32.24,33.06,31.45,32.0,15871100,225.68,231.42,220.15,224.0,2267300,0.0,1.0
2001-07-10,29.32,34.0,29.01,33.39,23701300,205.24,238.0,203.07,233.73,3385900,0.0,1.0
2001-07-11,31.06,31.23,28.29,29.08,26813500,217.42,218.61,198.03,203.56,3830500,0.0,1.0
2001-07-12,35.62,36.1,32.8,33.9,28860300,249.34,252.7,229.6,237.3,4122900,0.0,1.0
2001-07-13,34.21,35.85,33.51,34.9,15816500,239.47,250.95,234.57,244.3,2259500,0.0,1.0
2001-07-16,32.43,35.23,32.15,33.88,14303800,227.01,246.61,225.05,237.16,2043400,0.0,1.0
2001-07-17,33.91,34.2,31.31,31.4,14656600,237.37,239.4,219.17,219.8,2093800,0.0,1.0
2001-07-18,31.71,33.77,30.63,32.8,10780000,221.97,236.39,214.41,229.6,1540000,0.0,1.0
2001-07-19,32.3,33.84,31.73,33.1,12573400,226.1,236.88,222.11,231.7,1796200,0.0,1.0
2001-07-20,30.35,32.6,29.76,31.85,17670100,212.45,228.2,208.32,222.95,2524300,0.0,1.0
2001-07-23,30.25,31.7,29.85,31.1,11309200,211.75,221.9,208.95,217.7,1615600,0.0,1.0
2001-07-24,30.99,31.15,29.1,29.92,12782700,216.93,218.05,203.7,209.44,1826100,0.0,1.0
2001-07-25,29.45,31.2,28.6,30.99,14994700,206.15,218.4,200.2,216.93,2142100,0.0,1.0
2001-07-26,31.45,32.21,29.33,29.92,15498700,220.15,225.47,205.31,209.44,2214100,0.0,1.0
2001-07-27,31.85,32.39,30.4,30.89,11739700,222.95,226.73,212.8,216.23,1677100,0.0,1.0
2001-07-30,31.28,32.32,30.78,31.97,9365300,218.96,226.24,215.46,223.79,1337900,0.0,1.0
2001-07-31,33.14,34.62,31.35,31.36,17691800,231.98,242.34,219.45,219.52,2527400,0.0,1.0
2001-08-01,35.65,35.7,33.75,34.25,12225500,249.55,249.9,236.25,239.75,1746500,0.0,1.0
2001-08-02,34.33,37.03,33.4,36.94,16670500,240.31,259.21,233.8,258.58,2381500,0.0,1.0
2001-08-03,34.88,35.39,33.9,34.36,10530800,244.16,247.73,237.3,240.52,1504400,0.0,1.0
2001-08-06,33.92,35.47,33.74,34.4,8789200,237.44,248.29,236.18,240.8,1255600,0.0,1.0
2001-08-07,34.4,34.95,33.4,33.87,10395000,240.8,244.65,233.8,237.09,1485000,0.0,1.0
2001-08-08,30.88,33.85,30.85,33.67,13131300,216.16,236.95,215.95,235.69,1875900,0.0,1.0
2001-08-09,30.88,31.68,30.0,31.42,14082600,216.16,221.76,210.0,219.94,2011800,0.0,1.0
2001-08-10,30.02,31.24,29.1,30.69,10399200,210.14,218.68,203.7,214.83,1485600,0.0,1.0
2001-08-13,30.99,31.1,28.7,29.44,12513200,216.93,217.7,200.9,206.08,1787600,0.0,1.0
2001-08-14,29.4,31.35,29.27,31.29,13538700,205.8,219.45,204.89,219.03,1934100,0.0,1.0
2001-08-15,28.12,29.9,27.85,29.58,12392800,196.84,209.3,194.95,207.06,1770400,0.0,1.0
2001-08-16,19.62,21.58,18.6,21.45,94942400,137.34,151.06,130.2,150.15,13563200,0.0,1.0
2001-08-17,18.78,19.77,18.7,19.05,21651700,131.46,138.39,130.9,133.35,3093100,0.0,1.0
2001-08-20,18.09,18.21,17.0,18.12,19872300,126.63,127.47,119.0,126.84,2838900,0.0,1.0
2001-08-21,17.05,18.23,17.0,18.14,16324700,119.35,127.61,119.0,126.98,2332100,0.0,1.0
2001-08-22,17.44,17.6,16.93,17.25,11561200,122.08,123.2,118.51,120.75,1651600,0.0,1.0
2001-08-23,17.8,18.76,17.7,18.75,30942100,124.6,131.32,123.9,131.25,4420300,0.0,1.0
2001-08-24,18.4,18.42,17.9,18.24,12931800,128.8,128.94,125.3,127.68,1847400,0.0,1.0
2001-08-27,18.45,18.96,18.0,18.25,9090900,129.15,132.72,126.0,127.75,1298700,0.0,1.0
2001-08-28,18.27,18.7,18.05,18.47,8446200,127.89,130.9,126.35,129.29,1206600,0.0,1.0
2001-08-29,18.54,19.23,17.75,19.0,83111000,129.78,134.61,124.25,133.0,11873000,0.0,1.0
2001-08-30,17.54,18.5,17.25,18.15,21533400,122.78,129.5,120.75,127.05,3076200,0.0,1.0
2001-08-31,17.12,17.75,16.9,17.22,10140200,119.84,124.25,118.3,120.54,1448600,0.0,1.0
2001-09-04,15.05,16.99,14.99,16.82,16470300,105.35,118.93,104.93,117.74,2352900,0.0,1.0
2001-09-05,14.01,15.05,13.39,14.99,22983800,98.0699999999999,105.35,93.7299999999999,104.93,3283400,0.0,1.0
2001-09-06,14.45,14.83,13.55,13.7,16206400,101.15,103.81,94.8499999999999,95.8999999999999,2315200,0.0,1.0
2001-09-07,14.15,14.78,13.85,14.23,14547400,99.0499999999999,103.46,96.9499999999999,99.6099999999999,2078200,0.0,1.0
2001-09-10,13.41,13.86,13.05,13.7,12443900,93.8699999999999,97.0199999999999,91.3499999999999,95.8999999999999,1777700,0.0,1.0
2001-09-17,12.98,13.66,12.38,12.57,12931100,90.8599999999999,95.6199999999999,86.6599999999999,87.9899999999999,1847300,0.0,1.0
2001-09-18,11.49,13.23,10.99,13.19,18851700,80.4299999999999,92.6099999999999,76.9299999999999,92.3299999999999,2693100,0.0,1.0
2001-09-19,11.68,11.89,10.56,11.89,16723700,81.7599999999999,83.2299999999999,73.9199999999999,83.2299999999999,2389100,0.0,1.0
2001-09-20,12.05,12.25,10.94,12.25,16933000,84.3499999999999,85.7499999999999,76.5799999999999,85.7499999999999,2419000,0.0,1.0
2001-09-21,10.54,11.79,10.4,11.79,20422500,73.7799999999999,82.5299999999999,72.7999999999999,82.5299999999999,2917500,0.0,1.0
2001-09-24,11.38,11.62,10.68,11.03,11746700,79.6599999999999,81.3399999999999,74.7599999999999,77.2099999999999,1678100,0.0,1.0
2001-09-25,10.96,11.95,10.77,11.73,11157300,76.7199999999999,83.6499999999999,75.3899999999999,82.1099999999999,1593900,0.0,1.0
2001-09-26,10.3,11.9,10.2,11.18,10486000,72.0999999999999,83.2999999999999,71.3999999999999,78.2599999999999,1498000,0.0,1.0
2001-09-27,9.91,10.31,9.41,10.0,11624900,69.3699999999999,72.1699999999999,65.8699999999999,69.9999999999999,1660700,0.0,1.0
2001-09-28,10.29,10.46,9.52,10.15,11641000,72.0299999999999,73.2199999999999,66.6399999999999,71.0499999999999,1663000,0.0,1.0
2001-10-01,9.82,10.15,9.75,10.02,8286600,68.7399999999999,71.0499999999999,68.2499999999999,70.1399999999999,1183800,0.0,1.0
2001-10-02,9.51,10.2,9.38,9.85,12959800,66.5699999999999,71.3999999999999,65.6599999999999,68.9499999999999,1851400,0.0,1.0
2001-10-03,12.03,12.61,9.2,12.61,28370300,84.2099999999999,88.2699999999999,64.3999999999999,88.2699999999999,4052900,0.0,1.0
2001-10-04,11.29,12.7,11.15,12.7,23760200,79.0299999999999,88.8999999999999,78.0499999999999,88.8999999999999,3394314.28571429,0.0,1.0
2001-10-05,12.49,13.1,10.95,13.1,21294900,87.4299999999999,91.6999999999999,76.6499999999999,91.6999999999999,3042128.57142858,0.0,1.0
2001-10-08,12.47,13.3,11.93,13.3,14907900,87.2899999999999,93.0999999999999,83.5099999999999,93.0999999999999,2129700,0.0,1.0
2001-10-09,11.46,12.98,11.4,12.56,13328700,80.2199999999999,90.8599999999999,79.7999999999999,87.9199999999999,1904100,0.0,1.0
2001-10-10,12.48,12.75,11.14,11.42,14757400,87.3599999999999,89.2499999999999,77.9799999999999,79.9399999999999,2108200,0.0,1.0
2001-10-11,15.24,15.25,13.11,13.13,27480600,106.68,106.75,91.7699999999999,91.9099999999999,3925800,0.0,1.0
2001-10-12,17.13,17.15,15.4,15.93,34561800,119.91,120.05,107.8,111.51,4937400,0.0,1.0
2001-10-15,16.38,16.7,15.64,16.65,16586500,114.66,116.9,109.48,116.55,2369500,0.0,1.0
2001-10-16,18.35,18.68,16.26,16.75,21392000,128.45,130.76,113.82,117.25,3056000,0.0,1.0
2001-10-17,15.86,19.55,15.49,19.51,32092200,111.02,136.85,108.43,136.57,4584600,0.0,1.0
2001-10-18,16.9,16.94,15.2,16.01,25804100,118.3,118.58,106.4,112.07,3686300,0.0,1.0
2001-10-19,16.43,16.78,15.52,16.28,16642500,115.01,117.46,108.64,113.96,2377500,0.0,1.0
2001-10-22,16.71,17.45,15.45,16.18,17349500,116.97,122.15,108.15,113.26,2478500,0.0,1.0
2001-10-23,17.32,17.87,16.92,17.44,18620700,121.24,125.09,118.44,122.08,2660100,0.0,1.0
2001-10-24,19.35,19.53,17.15,17.31,21417900,135.45,136.71,120.05,121.17,3059700,0.0,1.0
2001-10-25,21.79,21.98,17.8,18.61,28831600,152.53,153.86,124.6,130.27,4118800,0.0,1.0
2001-10-26,19.8,22.0,19.55,21.3,24884300,138.6,154.0,136.85,149.1,3554900,0.0,1.0
2001-10-29,18.05,20.25,18.03,19.6,18194400,126.35,141.75,126.21,137.2,2599200,0.0,1.0
2001-10-30,16.67,17.96,16.42,17.96,23144100,116.69,125.72,114.94,125.72,3306300,0.0,1.0
2001-10-31,16.26,18.07,16.1,17.74,31162600,113.82,126.49,112.7,124.18,4451800,0.0,1.0
2001-11-01,16.46,16.79,15.96,16.74,20817300,115.22,117.53,111.72,117.18,2973900,0.0,1.0
2001-11-02,15.09,16.0,14.9,15.91,27928600,105.63,112.0,104.3,111.37,3989800,0.0,1.0
2001-11-05,16.92,17.19,15.75,15.9,28672700,118.44,120.33,110.25,111.3,4096100,0.0,1.0
2001-11-06,16.24,16.69,15.65,16.67,33047000,113.68,116.83,109.55,116.69,4721000,0.0,1.0
2001-11-07,17.4,17.8,15.6,17.8,39022200,121.8,124.6,109.2,124.6,5574600,0.0,1.0
2001-11-08,16.8,18.81,16.58,18.1,32924500,117.6,131.67,116.06,126.7,4703500,0.0,1.0
2001-11-09,17.18,17.48,16.75,16.9,17652600,120.26,122.36,117.25,118.3,2521800,0.0,1.0
2001-11-12,18.83,19.48,17.5,18.33,54047000,131.81,136.36,122.5,128.31,7721000,0.0,1.0
2001-11-13,18.43,19.96,17.85,19.75,41432300,129.01,139.72,124.95,138.25,5918900,0.0,1.0
2001-11-14,18.77,18.88,17.9,18.86,19880700,131.39,132.16,125.3,132.02,2840100,0.0,1.0
2001-11-15,19.09,19.55,18.44,18.55,19964700,133.63,136.85,129.08,129.85,2852100,0.0,1.0
2001-11-16,19.42,19.78,18.81,19.18,15685600,135.94,138.46,131.67,134.26,2240800,0.0,1.0
2001-11-19,21.16,21.4,19.8,19.9,26704300,148.12,149.8,138.6,139.3,3814900,0.0,1.0
2001-11-20,19.08,21.71,18.81,20.96,37054500,133.56,151.97,131.67,146.72,5293500,0.0,1.0
2001-11-21,19.45,20.06,18.95,20.06,19605600,136.15,140.42,132.65,140.42,2800800,0.0,1.0
2001-11-23,19.81,20.0,19.51,20.0,6544300,138.67,140.0,136.57,140.0,934900,0.0,1.0
2001-11-26,20.19,20.67,19.5,20.31,20163500,141.33,144.69,136.5,142.17,2880500,0.0,1.0
2001-11-27,20.19,21.11,19.91,20.75,33581100,141.33,147.77,139.37,145.25,4797300,0.0,1.0
2001-11-28,17.81,20.79,17.65,20.79,44076200,124.67,145.53,123.55,145.53,6296600,0.0,1.0
2001-11-29,18.39,18.63,17.96,18.3,19993400,128.73,130.41,125.72,128.1,2856200,0.0,1.0
2001-11-30,17.75,18.49,17.35,18.43,16871400,124.25,129.43,121.45,129.01,2410200,0.0,1.0
2001-12-03,17.06,17.74,16.8,17.74,20247500,119.42,124.18,117.6,124.18,2892500,0.0,1.0
2001-12-04,18.73,18.8,17.13,17.51,19355000,131.11,131.6,119.91,122.57,2765000,0.0,1.0
2001-12-05,20.37,21.19,18.88,19.21,42743400,142.59,148.33,132.16,134.47,6106200,0.0,1.0
2001-12-06,19.56,20.95,19.17,20.95,26982200,136.92,146.65,134.19,146.65,3854600,0.0,1.0
2001-12-07,18.58,19.45,18.45,19.45,15862000,130.06,136.15,129.15,136.15,2266000,0.0,1.0
2001-12-10,18.32,19.1,18.11,18.23,13542200,128.24,133.7,126.77,127.61,1934600,0.0,1.0
2001-12-11,18.93,19.3,18.72,18.96,22984500,132.51,135.1,131.04,132.72,3283500,0.0,1.0
2001-12-12,17.97,18.95,17.58,18.95,26630100,125.79,132.65,123.06,132.65,3804300,0.0,1.0
2001-12-13,14.94,16.25,14.88,15.36,59954300,104.58,113.75,104.16,107.52,8564900,0.0,1.0
2001-12-14,14.26,14.97,13.8,14.92,29040900,99.8199999999999,104.79,96.5999999999999,104.44,4148700,0.0,1.0
2001-12-17,14.91,15.33,13.95,14.16,17812200,104.37,107.31,97.6499999999999,99.1199999999999,2544600,0.0,1.0
2001-12-18,15.47,15.75,15.11,15.55,13269900,108.29,110.25,105.77,108.85,1895700,0.0,1.0
2001-12-19,14.61,15.21,14.5,14.9,11486300,102.27,106.47,101.5,104.3,1640900,0.0,1.0
2001-12-20,14.01,14.79,13.93,14.1,12990600,98.0699999999999,103.53,97.5099999999999,98.6999999999999,1855800,0.0,1.0
2001-12-21,14.43,14.94,14.15,14.27,11693500,101.01,104.58,99.0499999999999,99.8899999999999,1670500,0.0,1.0
2001-12-24,14.18,14.74,14.1,14.42,2515100,99.2599999999999,103.18,98.6999999999999,100.94,359300,0.0,1.0
2001-12-26,14.06,14.68,13.82,14.25,6225800,98.4199999999999,102.76,96.7399999999999,99.7499999999999,889400.000000001,0.0,1.0
2001-12-27,14.23,14.37,13.96,14.2,7599200,99.6099999999999,100.59,97.7199999999999,99.3999999999999,1085600,0.0,1.0
2001-12-28,14.21,14.47,14.06,14.34,7556500,99.4699999999999,101.29,98.4199999999999,100.38,1079500,0.0,1.0
2001-12-31,14.31,14.95,13.95,14.24,11111800,100.17,104.65,97.6499999999999,99.6799999999999,1587400,0.0,1.0
2002-01-02,15.59,15.6,14.55,14.58,13295100,109.13,109.2,101.85,102.06,1899300,0.0,1.0
2002-01-03,15.59,15.59,15.59,15.59,19504100,109.13,109.13,109.13,109.13,2786300,0.0,1.0
2002-01-04,16.47,16.81,15.6,16.0,26054700,115.29,117.67,109.2,112.0,3722100,0.0,1.0
2002-01-07,16.75,17.3,16.1,16.83,20280400,117.25,121.1,112.7,117.81,2897200,0.0,1.0
2002-01-08,15.7,17.13,15.6,16.71,28214900,109.9,119.91,109.2,116.97,4030700,0.0,1.0
2002-01-09,15.63,16.45,15.62,16.17,22296400,109.41,115.15,109.34,113.19,3185200,0.0,1.0
2002-01-10,15.36,15.82,15.14,15.8,11084500,107.52,110.74,105.98,110.6,1583500,0.0,1.0
2002-01-11,14.64,15.77,14.57,15.46,14477400,102.48,110.39,101.99,108.22,2068200,0.0,1.0
2002-01-14,14.1,14.55,13.98,14.5,10845800,98.6999999999999,101.85,97.8599999999999,101.5,1549400,0.0,1.0
2002-01-15,14.11,14.3,13.75,14.21,12189800,98.7699999999999,100.1,96.2499999999999,99.4699999999999,1741400,0.0,1.0
2002-01-16,13.18,13.93,13.05,13.84,11687900,92.2599999999999,97.5099999999999,91.3499999999999,96.8799999999999,1669700,0.0,1.0
2002-01-17,13.85,13.9,13.35,13.63,9893100,96.9499999999999,97.2999999999999,93.4499999999999,95.4099999999999,1413300,0.0,1.0
2002-01-18,13.54,13.9,13.25,13.5,10230500,94.7799999999999,97.2999999999999,92.7499999999999,94.4999999999999,1461500,0.0,1.0
2002-01-22,13.04,14.3,13.0,13.89,12960500,91.2799999999999,100.1,90.9999999999999,97.2299999999999,1851500,0.0,1.0
2002-01-23,13.69,13.75,12.65,13.75,15468600,95.8299999999999,96.2499999999999,88.5499999999999,96.2499999999999,2209800,0.0,1.0
2002-01-24,13.93,14.2,13.83,14.07,7868000,97.5099999999999,99.3999999999999,96.8099999999999,98.4899999999999,1124000,0.0,1.0
2002-01-25,13.42,13.8,13.35,13.6,6317500,93.9399999999999,96.5999999999999,93.4499999999999,95.1999999999999,902500.000000001,0.0,1.0
2002-01-28,13.69,13.97,13.05,13.58,7697200,95.8299999999999,97.7899999999999,91.3499999999999,95.0599999999999,1099600,0.0,1.0
2002-01-29,13.42,13.95,13.25,13.65,10147200,93.9399999999999,97.6499999999999,92.7499999999999,95.5499999999999,1449600,0.0,1.0
2002-01-30,13.51,13.58,12.85,13.5,10108700,94.5699999999999,95.0599999999999,89.9499999999999,94.4999999999999,1444100,0.0,1.0
2002-01-31,12.7,13.5,12.6,13.46,10626700,88.8999999999999,94.4999999999999,88.1999999999999,94.2199999999999,1518100,0.0,1.0
2002-02-01,12.0,12.95,11.95,12.95,19323500,83.9999999999999,90.6499999999999,83.6499999999999,90.6499999999999,2760500,0.0,1.0
2002-02-04,10.12,11.59,9.922,11.45,29535100,70.8399999999999,81.1299999999999,69.4539999999999,80.1499999999999,4219300.00000001,0.0,1.0
2002-02-05,9.0,9.79,8.93,8.97,42669900,62.9999999999999,68.5299999999999,62.5099999999999,62.7899999999999,6095700.00000001,0.0,1.0
2002-02-06,9.02,9.501,8.733,9.24,26662300,63.1399999999999,66.5069999999999,61.131,64.6799999999999,3808900.00000001,0.0,1.0
2002-02-07,9.19,9.67,8.9,9.02,13113100,64.3299999999999,67.6899999999999,62.2999999999999,63.1399999999999,1873300,0.0,1.0
2002-02-08,9.46,9.5,9.03,9.41,10703700,66.2199999999999,66.4999999999999,63.2099999999999,65.8699999999999,1529100,0.0,1.0
2002-02-11,10.47,10.54,9.789,9.95,20261500,73.2899999999999,73.7799999999999,68.5229999999999,69.6499999999999,2894500,0.0,1.0
2002-02-12,10.08,10.42,9.82,10.26,17647700,70.5599999999999,72.9399999999999,68.7399999999999,71.8199999999999,2521100,0.0,1.0
2002-02-13,9.81,10.45,9.55,10.31,14584500,68.6699999999999,73.1499999999999,66.8499999999999,72.1699999999999,2083500,0.0,1.0
2002-02-14,9.12,10.0,9.05,9.95,16632000,63.8399999999999,69.9999999999999,63.3499999999999,69.6499999999999,2376000,0.0,1.0
2002-02-15,8.73,9.21,8.54,9.21,14784700,61.1099999999999,64.4699999999999,59.7799999999999,64.4699999999999,2112100,0.0,1.0
2002-02-19,8.45,8.99,8.25,8.52,24462900,59.1499999999999,62.9299999999999,57.75,59.6399999999999,3494700.00000001,0.0,1.0
2002-02-20,8.7,8.73,8.15,8.73,12924800,60.8999999999999,61.1099999999999,57.0499999999999,61.1099999999999,1846400,0.0,1.0
2002-02-21,7.6,8.31,7.6,8.08,27075300,53.1999999999999,58.17,53.1999999999999,56.5599999999999,3867900.00000001,0.0,1.0
2002-02-22,7.57,7.67,7.13,7.52,16692200,52.99,53.6899999999999,49.91,52.64,2384600,0.0,1.0
2002-02-25,7.93,7.95,7.33,7.69,11284700,55.5099999999999,55.6499999999999,51.31,53.83,1612100,0.0,1.0
2002-02-26,8.05,8.2,7.74,8.09,10301200,56.35,57.3999999999999,54.1799999999999,56.6299999999999,1471600,0.0,1.0
2002-02-27,7.8,8.28,7.799,8.2,12740000,54.6,57.9599999999999,54.593,57.3999999999999,1820000,0.0,1.0
2002-02-28,7.76,8.05,7.62,7.88,10243800,54.32,56.35,53.34,55.1599999999999,1463400,0.0,1.0
2002-03-01,8.11,8.23,7.83,7.85,11140500,56.7699999999999,57.6099999999999,54.81,54.9499999999999,1591500,0.0,1.0
2002-03-04,8.71,8.88,8.22,8.32,15655500,60.9699999999999,62.1599999999999,57.5399999999999,58.2399999999999,2236500,0.0,1.0
2002-03-05,9.25,9.55,8.61,8.69,17504900,64.7499999999999,66.8499999999999,60.2699999999999,60.8299999999999,2500700,0.0,1.0
2002-03-06,9.57,9.71,8.82,9.15,15598800,66.9899999999999,67.9699999999999,61.7399999999999,64.0499999999999,2228400,0.0,1.0
2002-03-07,9.7,10.04,9.42,9.79,12841500,67.8999999999999,70.2799999999999,65.9399999999999,68.5299999999999,1834500,0.0,1.0
2002-03-08,9.27,9.65,9.08,9.4,17722600,64.8899999999999,67.5499999999999,63.5599999999999,65.7999999999999,2531800,0.0,1.0
2002-03-11,10.29,10.95,8.85,9.03,35541100,72.0299999999999,76.6499999999999,61.9499999999999,63.2099999999999,5077300.00000001,0.0,1.0
2002-03-12,9.58,9.96,9.45,9.72,18228000,67.0599999999999,69.7199999999999,66.1499999999999,68.0399999999999,2604000,0.0,1.0
2002-03-13,9.15,9.7,9.12,9.67,9027200,64.0499999999999,67.8999999999999,63.8399999999999,67.6899999999999,1289600,0.0,1.0
2002-03-14,8.82,9.34,8.81,9.34,9168600,61.7399999999999,65.3799999999999,61.6699999999999,65.3799999999999,1309800,0.0,1.0
2002-03-15,8.95,9.0,8.501,8.8,8515500,62.6499999999999,62.9999999999999,59.5069999999999,61.6,1216500,0.0,1.0
2002-03-18,8.89,9.24,8.719,9.16,9627100,62.2299999999999,64.6799999999999,61.0329999999999,64.1199999999999,1375300,0.0,1.0
2002-03-19,8.37,8.76,8.34,8.52,9880500,58.5899999999999,61.3199999999999,58.3799999999999,59.6399999999999,1411500,0.0,1.0
2002-03-20,8.19,8.641,8.14,8.26,7679700,57.3299999999999,60.4869999999999,56.98,57.8199999999999,1097100,0.0,1.0
2002-03-21,8.59,8.671,8.25,8.671,8276800,60.1299999999999,60.6969999999999,57.75,60.6969999999999,1182400,0.0,1.0
2002-03-22,8.57,9.05,8.47,8.63,8964900,59.9899999999999,63.3499999999999,59.2899999999999,60.4099999999999,1280700,0.0,1.0
2002-03-25,8.35,8.9,8.25,8.73,9524200,58.4499999999999,62.2999999999999,57.75,61.1099999999999,1360600,0.0,1.0
2002-03-26,8.4,8.68,8.04,8.23,13638100,58.7999999999999,60.7599999999999,56.2799999999999,57.6099999999999,1948300,0.0,1.0
2002-03-27,8.07,8.67,8.01,8.37,11001200,56.49,60.6899999999999,56.07,58.5899999999999,1571600,0.0,1.0
2002-03-28,9.0,9.05,8.15,8.22,18718700,62.9999999999999,63.3499999999999,57.0499999999999,57.5399999999999,2674100,0.0,1.0
2002-04-01,9.37,9.62,9.17,9.62,14173600,65.5899999999999,67.3399999999999,64.1899999999999,67.3399999999999,2024800,0.0,1.0
2002-04-02,8.93,9.5,8.89,9.19,11179700,62.5099999999999,66.4999999999999,62.2299999999999,64.3299999999999,1597100,0.0,1.0
2002-04-03,8.49,9.1,8.469,9.01,11690000,59.4299999999999,63.6999999999999,59.2829999999999,63.0699999999999,1670000,0.0,1.0
2002-04-04,8.58,8.77,8.35,8.38,9365300,60.0599999999999,61.3899999999999,58.4499999999999,58.66,1337900,0.0,1.0
2002-04-05,8.13,8.66,8.05,8.63,7788200,56.91,60.6199999999999,56.35,60.4099999999999,1112600,0.0,1.0
2002-04-08,8.06,8.2,7.8,7.86,11117400,56.42,57.3999999999999,54.6,55.02,1588200,0.0,1.0
2002-04-09,8.0,8.35,8.0,8.11,10036600,56.0,58.4499999999999,56.0,56.7699999999999,1433800,0.0,1.0
2002-04-10,7.85,8.26,7.6,8.11,13945400,54.9499999999999,57.8199999999999,53.1999999999999,56.7699999999999,1992200,0.0,1.0
2002-04-11,7.5,7.82,7.5,7.81,7756000,52.5,54.74,52.5,54.6699999999999,1108000,0.0,1.0
2002-04-12,7.55,7.75,7.46,7.69,8024100,52.85,54.25,52.2199999999999,53.83,1146300,0.0,1.0
2002-04-15,7.84,7.97,7.49,7.7,7522900,54.8799999999999,55.7899999999999,52.4299999999999,53.8999999999999,1074700,0.0,1.0
2002-04-16,8.55,8.62,8.05,8.11,9703400,59.85,60.3399999999999,56.35,56.7699999999999,1386200,0.0,1.0
2002-04-17,8.74,9.13,8.498,8.84,11907000,61.1799999999999,63.9099999999999,59.4859999999999,61.8799999999999,1701000,0.0,1.0
2002-04-18,8.56,8.79,8.38,8.61,13918100,59.92,61.5299999999999,58.66,60.2699999999999,1988300,0.0,1.0
2002-04-19,8.64,8.84,8.61,8.66,15430100,60.4799999999999,61.8799999999999,60.2699999999999,60.6199999999999,2204300,0.0,1.0
2002-04-22,8.03,8.45,7.848,8.45,11544400,56.2099999999999,59.1499999999999,54.936,59.1499999999999,1649200,0.0,1.0
2002-04-23,7.7,8.33,7.63,7.95,10196900,53.8999999999999,58.3099999999999,53.4099999999999,55.6499999999999,1456700,0.0,1.0
2002-04-24,7.72,7.93,7.638,7.885,5859700,54.0399999999999,55.5099999999999,53.466,55.195,837100.000000002,0.0,1.0
2002-04-25,7.75,7.92,7.61,7.73,6986000,54.25,55.4399999999999,53.27,54.11,998000,0.0,1.0
2002-04-26,7.5,7.99,7.45,7.85,7372400,52.5,55.9299999999999,52.15,54.9499999999999,1053200,0.0,1.0
2002-04-29,7.23,7.64,7.05,7.5,10003700,50.61,53.4799999999999,49.35,52.5,1429100,0.0,1.0
2002-04-30,7.49,7.52,7.03,7.21,8272600,52.4299999999999,52.64,49.21,50.47,1181800,0.0,1.0
2002-05-01,7.37,7.52,6.94,7.47,8480500,51.59,52.64,48.58,52.2899999999999,1211500,0.0,1.0
2002-05-02,7.05,7.532,6.998,7.33,7213500,49.35,52.724,48.986,51.31,1030500,0.0,1.0
2002-05-03,6.9,7.05,6.8,7.03,8970500,48.3,49.35,47.6,49.21,1281500,0.0,1.0
2002-05-06,6.65,7.09,6.63,7.0,7187600,46.55,49.63,46.41,49.0,1026800,0.0,1.0
2002-05-07,6.09,6.86,6.0,6.73,13995800,42.63,48.02,42.0,47.11,1999400,0.0,1.0
2002-05-08,7.37,7.41,6.5,6.65,14753200,51.59,51.87,45.5,46.55,2107600,0.0,1.0
2002-05-09,7.06,7.34,6.96,7.21,9321900,49.42,51.38,48.72,50.47,1331700,0.0,1.0
2002-05-10,6.53,7.16,6.43,7.09,6479900,45.71,50.12,45.01,49.63,925700,0.0,1.0
2002-05-13,6.98,7.04,6.45,6.63,7714700,48.86,49.28,45.15,46.41,1102100,0.0,1.0
2002-05-14,7.09,7.53,7.01,7.42,8806000,49.63,52.71,49.07,51.94,1258000,0.0,1.0
2002-05-15,7.04,7.389,6.808,7.02,9627800,49.28,51.723,47.656,49.14,1375400,0.0,1.0
2002-05-16,7.18,7.27,6.91,6.95,5765900,50.26,50.89,48.37,48.65,823700,0.0,1.0
2002-05-17,7.18,7.52,6.96,7.43,8283100,50.26,52.64,48.72,52.0099999999999,1183300,0.0,1.0
2002-05-20,6.99,7.27,6.97,7.07,6861400,48.93,50.89,48.79,49.49,980200,0.0,1.0
2002-05-21,6.59,7.19,6.59,7.13,7694400,46.13,50.33,46.13,49.91,1099200,0.0,1.0
2002-05-22,6.44,6.7,6.31,6.55,8416100,45.08,46.9,44.17,45.85,1202300,0.0,1.0
2002-05-23,6.08,6.22,5.9,6.06,20634600,42.56,43.54,41.3,42.42,2947800,0.0,1.0
2002-05-24,6.08,6.25,6.0,6.05,4274200,42.56,43.75,42.0,42.35,610600,0.0,1.0
2002-05-28,6.0,6.2,5.9,6.18,7121800,42.0,43.4,41.3,43.26,1017400,0.0,1.0
2002-05-29,5.97,6.17,5.889,5.96,5872300,41.79,43.19,41.223,41.72,838900,0.0,1.0
2002-05-30,5.89,6.07,5.75,5.915,5598600,41.23,42.49,40.25,41.405,799800,0.0,1.0
2002-05-31,5.66,5.97,5.64,5.91,7975100,39.62,41.79,39.48,41.37,1139300,0.0,1.0
2002-06-03,5.25,5.7,5.2,5.69,9345000,36.75,39.9,36.4,39.83,1335000,0.0,1.0
2002-06-04,5.49,5.53,5.128,5.23,9069900,38.43,38.71,35.896,36.61,1295700,0.0,1.0
2002-06-05,5.34,5.59,5.26,5.539,4162900,37.38,39.13,36.82,38.773,594700,0.0,1.0
2002-06-06,5.03,5.35,5.03,5.34,7799400,35.21,37.45,35.21,37.38,1114200,0.0,1.0
2002-06-07,5.14,5.35,4.9,4.95,7384300,35.98,37.45,34.3,34.65,1054900,0.0,1.0
2002-06-10,4.971,5.25,4.91,5.18,5021100,34.797,36.75,34.37,36.26,717300,0.0,1.0
2002-06-11,4.62,5.16,4.55,5.1,6263600,32.34,36.12,31.85,35.7,894800,0.0,1.0
2002-06-12,4.28,4.72,4.2,4.53,10437000,29.96,33.04,29.4,31.71,1491000,0.0,1.0
2002-06-13,4.37,4.62,4.15,4.2,6756400,30.59,32.34,29.05,29.4,965200,0.0,1.0
2002-06-14,4.23,4.49,4.15,4.22,8011500,29.61,31.43,29.05,29.54,1144500,0.0,1.0
2002-06-17,4.8,4.98,4.29,4.33,8028300,33.6,34.86,30.03,30.31,1146900,0.0,1.0
2002-06-18,4.4,4.78,4.35,4.75,8697500,30.8,33.46,30.45,33.25,1242500,0.0,1.0
2002-06-19,3.96,4.15,3.9,4.11,22918000,27.72,29.05,27.3,28.77,3274000,0.0,1.0
2002-06-20,3.84,4.04,3.8,3.98,10574900,26.88,28.28,26.6,27.86,1510700,0.0,1.0
2002-06-21,3.95,4.0,3.78,3.78,17037300,27.65,28.0,26.46,26.46,2433900,0.0,1.0
2002-06-24,4.11,4.24,3.78,3.94,13843900,28.77,29.68,26.46,27.58,1977700,0.0,1.0
2002-06-25,3.85,4.251,3.82,4.24,7787500,26.95,29.757,26.74,29.68,1112500,0.0,1.0
2002-06-26,3.73,3.882,3.6,3.72,9508100,26.11,27.174,25.2,26.04,1358300,0.0,1.0
2002-06-27,4.22,4.25,3.81,3.87,12358500,29.54,29.75,26.67,27.09,1765500,0.0,1.0
2002-06-28,4.19,4.55,4.06,4.2,9784600,29.33,31.85,28.42,29.4,1397800,0.0,1.0
2002-07-01,4.12,4.5,4.07,4.25,5981500,28.84,31.5,28.49,29.75,854500,0.0,1.0
2002-07-02,4.13,4.41,4.02,4.16,14716800,28.91,30.87,28.14,29.12,2102400,0.0,1.0
2002-07-03,4.17,4.222,3.85,4.16,5567100,29.19,29.554,26.95,29.12,795300,0.0,1.0
2002-07-05,4.64,4.68,4.1,4.19,3005100,32.48,32.76,28.7,29.33,429300,0.0,1.0
2002-07-08,4.77,5.24,4.6,4.72,9779700,33.39,36.68,32.2,33.04,1397100,0.0,1.0
2002-07-09,4.88,5.22,4.74,4.86,8075200,34.16,36.54,33.18,34.02,1153600,0.0,1.0
2002-07-10,4.88,5.18,4.81,5.18,5647600,34.16,36.26,33.67,36.26,806800,0.0,1.0
2002-07-11,5.39,5.51,4.75,4.85,9678200,37.73,38.57,33.25,33.95,1382600,0.0,1.0
2002-07-12,5.56,5.75,5.28,5.66,12224100,38.92,40.25,36.96,39.62,1746300,0.0,1.0
2002-07-15,6.06,6.1,5.31,5.49,8367100,42.42,42.7,37.17,38.43,1195300,0.0,1.0
2002-07-16,6.0,6.42,5.87,5.951,13184500,42.0,44.94,41.09,41.657,1883500,0.0,1.0
2002-07-17,5.99,6.35,5.82,6.29,7730100,41.93,44.45,40.74,44.03,1104300,0.0,1.0
2002-07-18,5.55,5.98,5.4,5.95,10542700,38.85,41.86,37.8,41.65,1506100,0.0,1.0
2002-07-19,5.18,5.75,5.05,5.3,11562600,36.26,40.25,35.35,37.1,1651800,0.0,1.0
2002-07-22,4.98,5.44,4.79,5.19,9534000,34.86,38.08,33.53,36.33,1362000,0.0,1.0
2002-07-23,4.43,5.18,4.39,5.0,9722300,31.01,36.26,30.73,35.0,1388900,0.0,1.0
2002-07-24,4.7,4.84,4.06,4.21,8626800,32.9,33.88,28.42,29.47,1232400,0.0,1.0
2002-07-25,4.13,4.63,4.071,4.44,6990200,28.91,32.41,28.497,31.08,998600,0.0,1.0
2002-07-26,4.03,4.24,3.95,4.23,5954200,28.21,29.68,27.65,29.61,850600,0.0,1.0
2002-07-29,4.25,4.41,4.06,4.22,5444600,29.75,30.87,28.42,29.54,777800,0.0,1.0
2002-07-30,4.21,4.37,4.04,4.2,6653500,29.47,30.59,28.28,29.4,950500,0.0,1.0
2002-07-31,4.03,4.35,3.9,4.16,9413600,28.21,30.45,27.3,29.12,1344800,0.0,1.0
2002-08-01,3.8,4.07,3.75,4.04,6594700,26.6,28.49,26.25,28.28,942100,0.0,1.0
2002-08-02,3.75,3.92,3.38,3.75,7662200,26.25,27.44,23.66,26.25,1094600,0.0,1.0
2002-08-05,3.6,3.8,3.51,3.74,4959500,25.2,26.6,24.57,26.18,708500,0.0,1.0
2002-08-06,3.99,4.07,3.73,3.76,5065200,27.93,28.49,26.11,26.32,723600,0.0,1.0
2002-08-07,4.09,4.35,3.73,4.35,5757500,28.63,30.45,26.11,30.45,822500,0.0,1.0
2002-08-08,4.24,4.3,3.9,4.1,5149200,29.68,30.1,27.3,28.7,735600,0.0,1.0
2002-08-09,4.04,4.15,3.97,4.1,4830700,28.28,29.05,27.79,28.7,690100,0.0,1.0
2002-08-12,3.79,4.05,3.69,3.97,5073600,26.53,28.35,25.83,27.79,724800,0.0,1.0
2002-08-13,3.66,4.04,3.58,3.78,6391700,25.62,28.28,25.06,26.46,913100,0.0,1.0
2002-08-14,4.19,4.291,3.7,3.72,5562200,29.33,30.037,25.9,26.04,794600,0.0,1.0
2002-08-15,4.08,4.3,3.93,4.29,4426100,28.56,30.1,27.51,30.03,632300,0.0,1.0
2002-08-16,4.19,4.36,3.95,4.0,4543000,29.33,30.52,27.65,28.0,649000,0.0,1.0
2002-08-19,4.3,4.38,4.16,4.2,4385500,30.1,30.66,29.12,29.4,626500,0.0,1.0
2002-08-20,4.31,4.38,4.15,4.24,4974200,30.17,30.66,29.05,29.68,710600,0.0,1.0
2002-08-21,4.49,4.49,4.18,4.36,7042700,31.43,31.43,29.26,30.52,1006100,0.0,1.0
2002-08-22,4.12,4.59,4.02,4.08,14553000,28.84,32.13,28.14,28.56,2079000,0.0,1.0
2002-08-23,4.16,4.31,3.97,4.03,6619200,29.12,30.17,27.79,28.21,945600,0.0,1.0
2002-08-26,4.39,4.59,4.25,4.42,14766500,30.73,32.13,29.75,30.94,2109500,0.0,1.0
2002-08-27,4.76,4.9,4.42,4.52,14433300,33.32,34.3,30.94,31.64,2061900,0.0,1.0
2002-08-28,4.17,4.63,4.15,4.59,8558200,29.19,32.41,29.05,32.13,1222600,0.0,1.0
2002-08-29,4.26,4.37,4.1,4.14,6236300,29.82,30.59,28.7,28.98,890900,0.0,1.0
2002-08-30,4.051,4.28,4.04,4.2,3966900,28.357,29.96,28.28,29.4,566700,0.0,1.0
2002-09-03,3.73,4.04,3.69,4.04,8285900,26.11,28.28,25.83,28.28,1183700,0.0,1.0
2002-09-04,3.94,4.06,3.67,3.74,6631800,27.58,28.42,25.69,26.18,947400,0.0,1.0
2002-09-05,3.8,3.87,3.74,3.83,4676000,26.6,27.09,26.18,26.81,668000,0.0,1.0
2002-09-06,3.95,4.04,3.88,3.88,5002900,27.65,28.28,27.16,27.16,714700,0.0,1.0
2002-09-09,3.86,3.97,3.75,3.89,3721200,27.02,27.79,26.25,27.23,531600,0.0,1.0
2002-09-10,3.98,4.18,3.79,3.87,3899700,27.86,29.26,26.53,27.09,557100,0.0,1.0
2002-09-11,4.3,4.33,4.03,4.04,8238300,30.1,30.31,28.21,28.28,1176900,0.0,1.0
2002-09-12,4.15,4.27,4.1,4.2,4085200,29.05,29.89,28.7,29.4,583600,0.0,1.0
2002-09-13,4.12,4.2,4.0,4.07,4820200,28.84,29.4,28.0,28.49,688600,0.0,1.0
2002-09-16,3.88,4.14,3.84,4.11,3838800,27.16,28.98,26.88,28.77,548400,0.0,1.0
2002-09-17,3.89,4.17,3.85,4.0,5619600,27.23,29.19,26.95,28.0,802800,0.0,1.0
2002-09-18,3.66,3.912,3.63,3.881,4793600,25.62,27.384,25.41,27.167,684800,0.0,1.0
2002-09-19,3.39,3.65,3.38,3.61,6904800,23.73,25.55,23.66,25.27,986400,0.0,1.0
2002-09-20,3.49,3.61,3.3,3.57,8325100,24.43,25.27,23.1,24.99,1189300,0.0,1.0
2002-09-23,3.44,3.59,3.42,3.439,5207300,24.08,25.13,23.94,24.073,743900,0.0,1.0
2002-09-24,3.45,3.63,3.36,3.41,4915400,24.15,25.41,23.52,23.87,702200,0.0,1.0
2002-09-25,3.86,3.95,3.53,3.55,8510600,27.02,27.65,24.71,24.85,1215800,0.0,1.0
2002-09-26,3.46,3.94,3.4,3.92,6408500,24.22,27.58,23.8,27.44,915500,0.0,1.0
2002-09-27,3.18,3.45,2.93,3.44,14035000,22.26,24.15,20.51,24.08,2005000,0.0,1.0
2002-09-30,2.97,3.11,2.91,3.03,7988900,20.79,21.77,20.37,21.21,1141271.42857143,0.0,1.0
2002-10-01,3.04,3.13,2.75,3.1,7495300,21.28,21.91,19.25,21.7,1070757.14285714,0.0,1.0
2002-10-02,2.6,2.99,2.49,2.98,9975700,18.2,20.93,17.43,20.86,1425100,0.0,1.0
2002-10-03,2.515,2.66,2.46,2.59,7378000,17.605,18.62,17.22,18.13,1054000,0.0,1.0
2002-10-04,2.46,2.64,2.46,2.53,3860500,17.22,18.48,17.22,17.71,551500,0.0,1.0
2002-10-07,2.45,2.58,2.41,2.45,5338200,17.15,18.06,16.87,17.15,762600,0.0,1.0
2002-10-08,2.69,2.69,2.44,2.5,5768700,18.83,18.83,17.08,17.5,824100,0.0,1.0
2002-10-09,2.57,2.69,2.5,2.58,5709900,17.99,18.83,17.5,18.06,815700,0.0,1.0
2002-10-10,2.73,2.76,2.52,2.57,5757500,19.11,19.32,17.64,17.99,822500,0.0,1.0
2002-10-11,2.65,2.91,2.62,2.9,5852000,18.55,20.37,18.34,20.3,836000,0.0,1.0
2002-10-14,2.76,2.76,2.56,2.58,2776200,19.32,19.32,17.92,18.06,396600,0.0,1.0
2002-10-15,2.97,3.0,2.79,2.9,5859000,20.79,21.0,19.53,20.3,837000,0.0,1.0
2002-10-16,2.75,2.95,2.66,2.8,4449200,19.25,20.65,18.62,19.6,635600,0.0,1.0
2002-10-17,2.85,2.93,2.72,2.88,5436200,19.95,20.51,19.04,20.16,776600,0.0,1.0
2002-10-18,2.745,2.84,2.62,2.77,4384800,19.215,19.88,18.34,19.39,626400,0.0,1.0
2002-10-21,2.79,2.83,2.64,2.69,4539500,19.53,19.81,18.48,18.83,648500,0.0,1.0
2002-10-22,3.169,3.24,2.65,2.75,8169000,22.183,22.68,18.55,19.25,1167000,0.0,1.0
2002-10-23,3.46,3.49,3.1,3.1,9879100,24.22,24.43,21.7,21.7,1411300,0.0,1.0
2002-10-24,3.71,3.984,3.46,3.5,11400200,25.97,27.888,24.22,24.5,1628600,0.0,1.0
2002-10-25,3.71,3.9,3.52,3.57,4367300,25.97,27.3,24.64,24.99,623900,0.0,1.0
2002-10-28,3.58,3.88,3.5,3.87,5000800,25.06,27.16,24.5,27.09,714400,0.0,1.0
2002-10-29,3.212,3.68,3.02,3.57,6327300,22.484,25.76,21.14,24.99,903900,0.0,1.0
2002-10-30,3.58,3.88,3.5,3.87,9402400,25.06,27.16,24.5,27.09,1343200,0.0,1.0
2002-10-31,3.689,3.85,3.58,3.59,8820700,25.823,26.95,25.06,25.13,1260100,0.0,1.0
2002-11-01,4.38,4.49,3.499,3.67,19257700,30.66,31.43,24.493,25.69,2751100,0.0,1.0
2002-11-04,4.08,4.751,3.91,4.67,22886500,28.56,33.257,27.37,32.69,3269500,0.0,1.0
2002-11-05,4.09,4.31,3.96,3.97,7092400,28.63,30.17,27.72,27.79,1013200,0.0,1.0
2002-11-06,4.31,4.42,4.16,4.38,8526700,30.17,30.94,29.12,30.66,1218100,0.0,1.0
2002-11-07,4.05,4.3,3.99,4.15,4820200,28.35,30.1,27.93,29.05,688600,0.0,1.0
2002-11-08,3.951,4.18,3.87,4.06,4167800,27.657,29.26,27.09,28.42,595400,0.0,1.0
2002-11-11,3.5,3.93,3.49,3.93,6164200,24.5,27.51,24.43,27.51,880600,0.0,1.0
2002-11-12,3.72,3.852,3.6,3.64,4533200,26.04,26.964,25.2,25.48,647600,0.0,1.0
2002-11-13,4.1,4.21,3.63,3.68,9312100,28.7,29.47,25.41,25.76,1330300,0.0,1.0
2002-11-14,4.87,4.901,4.25,4.28,15858500,34.09,34.307,29.75,29.96,2265500,0.0,1.0
2002-11-15,4.59,4.85,4.329,4.67,10506300,32.13,33.95,30.303,32.69,1500900,0.0,1.0
2002-11-18,4.53,4.85,4.48,4.79,7269500,31.71,33.95,31.36,33.53,1038500,0.0,1.0
2002-11-19,4.24,4.61,4.2,4.42,5858300,29.68,32.27,29.4,30.94,836900,0.0,1.0
2002-11-20,4.46,4.571,4.16,4.25,8630300,31.22,31.997,29.12,29.75,1232900,0.0,1.0
2002-11-21,4.85,4.97,4.6,4.62,18599700,33.95,34.79,32.2,32.34,2657100,0.0,1.0
2002-11-22,5.58,5.76,4.66,4.76,31299800,39.06,40.32,32.62,33.32,4471400,0.0,1.0
2002-11-25,5.98,6.19,5.57,5.8,27204100,41.86,43.33,38.99,40.6,3886300,0.0,1.0
2002-11-26,5.82,6.0,5.496,5.79,23872100,40.74,42.0,38.472,40.53,3410300,0.0,1.0
2002-11-27,6.29,6.4,6.001,6.12,15941800,44.03,44.8,42.007,42.84,2277400,0.0,1.0
2002-11-29,6.65,6.79,6.339,6.44,7618800,46.55,47.53,44.373,45.08,1088400,0.0,1.0
2002-12-02,6.62,7.13,6.33,7.02,15598100,46.34,49.91,44.31,49.14,2228300,0.0,1.0
2002-12-03,5.95,6.5,5.82,6.44,21654500,41.65,45.5,40.74,45.08,3093500,0.0,1.0
2002-12-04,5.73,6.1,5.33,5.45,15969100,40.11,42.7,37.31,38.15,2281300,0.0,1.0
2002-12-05,5.96,6.05,5.426,6.02,16631300,41.72,42.35,37.982,42.14,2375900,0.0,1.0
2002-12-06,5.96,6.15,5.62,5.65,11985400,41.72,43.05,39.34,39.55,1712200,0.0,1.0
2002-12-09,5.1,5.915,5.069,5.78,16269400,35.7,41.405,35.483,40.46,2324200,0.0,1.0
2002-12-10,5.32,5.41,5.17,5.26,11951800,37.24,37.87,36.19,36.82,1707400,0.0,1.0
2002-12-11,5.18,5.51,5.037,5.2,12624500,36.26,38.57,35.259,36.4,1803500,0.0,1.0
2002-12-12,6.2,6.28,5.88,6.12,50920800,43.4,43.96,41.16,42.84,7274400,0.0,1.0
2002-12-13,5.87,6.2,5.81,6.09,11841200,41.09,43.4,40.67,42.63,1691600,0.0,1.0
2002-12-16,5.74,5.96,5.68,5.96,10073700,40.18,41.72,39.76,41.72,1439100,0.0,1.0
2002-12-17,5.89,6.12,5.72,5.75,11055100,41.23,42.84,40.04,40.25,1579300,0.0,1.0
2002-12-18,5.55,5.84,5.48,5.79,7767200,38.85,40.88,38.36,40.53,1109600,0.0,1.0
2002-12-19,5.37,5.8,5.3,5.53,8563100,37.59,40.6,37.1,38.71,1223300,0.0,1.0
2002-12-20,5.33,5.64,5.18,5.594,11274900,37.31,39.48,36.26,39.158,1610700,0.0,1.0
2002-12-23,5.71,5.74,5.3,5.311,8635200,39.97,40.18,37.1,37.177,1233600,0.0,1.0
2002-12-24,5.49,5.79,5.49,5.64,3272500,38.43,40.53,38.43,39.48,467500,0.0,1.0
2002-12-26,5.49,5.69,5.4,5.62,4551400,38.43,39.83,37.8,39.34,650200,0.0,1.0
2002-12-27,5.36,5.56,5.33,5.44,3873100,37.52,38.92,37.31,38.08,553300,0.0,1.0
2002-12-30,5.24,5.47,5.21,5.42,5002200,36.68,38.29,36.47,37.94,714600,0.0,1.0
2002-12-31,5.14,5.27,4.98,5.24,8243200,35.98,36.89,34.86,36.68,1177600,0.0,1.0
2003-01-02,5.67,5.68,5.17,5.3,8337700,39.69,39.76,36.19,37.1,1191100,0.0,1.0
2003-01-03,5.68,5.74,5.58,5.65,5933900,39.76,40.18,39.06,39.55,847700,0.0,1.0
2003-01-06,6.46,6.47,5.77,5.79,17159800,45.22,45.29,40.39,40.53,2451400,0.0,1.0
2003-01-07,6.44,6.49,6.249,6.37,14662200,45.08,45.43,43.743,44.59,2094600,0.0,1.0
2003-01-08,6.26,6.42,6.21,6.34,10526600,43.82,44.94,43.47,44.38,1503800,0.0,1.0
2003-01-09,6.6,6.75,6.37,6.449,12896100,46.2,47.25,44.59,45.143,1842300,0.0,1.0
2003-01-10,7.34,7.42,6.32,6.37,29382500,51.38,51.94,44.24,44.59,4197500,0.0,1.0
2003-01-13,7.38,7.74,7.25,7.66,20435100,51.66,54.1799999999999,50.75,53.62,2919300,0.0,1.0
2003-01-14,7.5,7.52,7.25,7.34,13152300,52.5,52.64,50.75,51.38,1878900,0.0,1.0
2003-01-15,7.09,7.49,6.83,7.47,18414200,49.63,52.4299999999999,47.81,52.2899999999999,2630600,0.0,1.0
2003-01-16,6.72,7.17,6.61,7.17,13769700,47.04,50.19,46.27,50.19,1967100,0.0,1.0
2003-01-17,6.2,6.5,6.13,6.448,10656100,43.4,45.5,42.91,45.136,1522300,0.0,1.0
2003-01-21,6.33,6.53,6.28,6.47,9612400,44.31,45.71,43.96,45.29,1373200,0.0,1.0
2003-01-22,6.09,6.48,6.01,6.16,10600800,42.63,45.36,42.07,43.12,1514400,0.0,1.0
2003-01-23,6.2,6.48,6.03,6.4,14557900,43.4,45.36,42.21,44.8,2079700,0.0,1.0
2003-01-24,6.38,6.49,6.15,6.349,14525000,44.66,45.43,43.05,44.443,2075000,0.0,1.0
2003-01-27,5.85,6.25,5.83,6.18,12364100,40.95,43.75,40.81,43.26,1766300,0.0,1.0
2003-01-28,6.31,6.39,6.01,6.15,14528500,44.17,44.73,42.07,43.05,2075500,0.0,1.0
2003-01-29,6.31,6.33,6.1,6.23,17032400,44.17,44.31,42.7,43.61,2433200,0.0,1.0
2003-01-30,5.98,6.479,5.94,6.44,10681300,41.86,45.353,41.58,45.08,1525900,0.0,1.0
2003-01-31,5.8,6.15,5.75,5.9,10715600,40.6,43.05,40.25,41.3,1530800,0.0,1.0
2003-02-03,5.8,5.97,5.78,5.88,6051500,40.6,41.79,40.46,41.16,864500,0.0,1.0
2003-02-04,5.62,5.68,5.5,5.57,8729700,39.34,39.76,38.5,38.99,1247100,0.0,1.0
2003-02-05,5.6,5.85,5.57,5.64,7666400,39.2,40.95,38.99,39.48,1095200,0.0,1.0
2003-02-06,5.54,5.78,5.449,5.58,6343400,38.78,40.46,38.143,39.06,906200,0.0,1.0
2003-02-07,5.46,5.72,4.489,5.68,8332100,38.22,40.04,31.423,39.76,1190300,0.0,1.0
2003-02-10,5.85,5.9,5.46,5.54,8170400,40.95,41.3,38.22,38.78,1167200,0.0,1.0
2003-02-11,5.75,6.12,5.7,6.0,10983700,40.25,42.84,39.9,42.0,1569100,0.0,1.0
2003-02-12,5.46,5.84,5.45,5.71,8356600,38.22,40.88,38.15,39.97,1193800,0.0,1.0
2003-02-13,5.38,5.53,5.18,5.52,8922200,37.66,38.71,36.26,38.64,1274600,0.0,1.0
2003-02-14,5.65,5.68,5.31,5.47,9737700,39.55,39.76,37.17,38.29,1391100,0.0,1.0
2003-02-18,5.79,5.94,5.68,5.88,13276900,40.53,41.58,39.76,41.16,1896700,0.0,1.0
2003-02-19,5.52,5.82,5.439,5.8,18919600,38.64,40.74,38.073,40.6,2702800,0.0,1.0
2003-02-20,5.41,5.79,5.36,5.71,22839600,37.87,40.53,37.52,39.97,3262800,0.0,1.0
2003-02-21,5.34,5.51,5.18,5.48,9634100,37.38,38.57,36.26,38.36,1376300,0.0,1.0
2003-02-24,5.21,5.39,5.2,5.26,8146600,36.47,37.73,36.4,36.82,1163800,0.0,1.0
2003-02-25,5.36,5.38,4.95,5.12,13398700,37.52,37.66,34.65,35.84,1914100,0.0,1.0
2003-02-26,5.21,5.49,5.189,5.3,7955500,36.47,38.43,36.323,37.1,1136500,0.0,1.0
2003-02-27,5.32,5.35,5.2,5.32,6440000,37.24,37.45,36.4,37.24,920000,0.0,1.0
2003-02-28,5.42,5.44,5.3,5.36,7351400,37.94,38.08,37.1,37.52,1050200,0.0,1.0
2003-03-03,5.3,5.58,5.29,5.49,7716800,37.1,39.06,37.03,38.43,1102400,0.0,1.0
2003-03-04,5.29,5.36,5.21,5.302,6876100,37.03,37.52,36.47,37.114,982300,0.0,1.0
2003-03-05,5.19,5.31,5.12,5.231,7748900,36.33,37.17,35.84,36.617,1106985.71428571,0.0,1.0
2003-03-06,5.25,5.29,5.11,5.2,5989400,36.75,37.03,35.77,36.4,855628.571428571,0.0,1.0
2003-03-07,5.28,5.33,5.11,5.12,6400800,36.96,37.31,35.77,35.84,914400,0.0,1.0
2003-03-10,5.15,5.29,5.07,5.24,8764700,36.05,37.03,35.49,36.68,1252100,0.0,1.0
2003-03-11,4.8,5.23,4.69,5.2,14537600,33.6,36.61,32.83,36.4,2076800,0.0,1.0
2003-03-12,4.48,4.78,4.22,4.75,21389900,31.36,33.46,29.54,33.25,3055700,0.0,1.0
2003-03-13,4.82,4.881,4.6,4.68,12396300,33.74,34.167,32.2,32.76,1770900,0.0,1.0
2003-03-14,4.88,5.121,4.8,4.88,8007300,34.16,35.847,33.6,34.16,1143900,0.0,1.0
2003-03-17,5.05,5.3,4.65,4.71,13100500,35.35,37.1,32.55,32.97,1871500,0.0,1.0
2003-03-18,5.11,5.22,5.009,5.2,9992500,35.77,36.54,35.063,36.4,1427500,0.0,1.0
2003-03-19,4.92,5.2,4.86,5.17,8197000,34.44,36.4,34.02,36.19,1171000,0.0,1.0
2003-03-20,4.96,5.002,4.77,4.99,6517000,34.72,35.014,33.39,34.93,931000,0.0,1.0
2003-03-21,4.98,5.14,4.96,5.12,8677200,34.86,35.98,34.72,35.84,1239600,0.0,1.0
2003-03-24,4.7,4.9,4.69,4.9,4201400,32.9,34.3,32.83,34.3,600200,0.0,1.0
2003-03-25,4.8,4.82,4.62,4.75,7140000,33.6,33.74,32.34,33.25,1020000,0.0,1.0
2003-03-26,4.67,4.79,4.6,4.71,7473200,32.69,33.53,32.2,32.97,1067600,0.0,1.0
2003-03-27,4.57,4.7,4.51,4.54,6887300,31.99,32.9,31.57,31.78,983900,0.0,1.0
2003-03-28,4.43,4.55,4.38,4.51,7675500,31.01,31.85,30.66,31.57,1096500,0.0,1.0
2003-03-31,4.37,4.44,4.21,4.361,8215200,30.59,31.08,29.47,30.527,1173600,0.0,1.0
2003-04-01,4.31,4.48,4.28,4.4,4746700,30.17,31.36,29.96,30.8,678100,0.0,1.0
2003-04-02,4.54,4.64,4.37,4.48,6799800,31.78,32.48,30.59,31.36,971400,0.0,1.0
2003-04-03,4.66,4.77,4.53,4.63,6554800,32.62,33.39,31.71,32.41,936400,0.0,1.0
2003-04-04,4.75,4.8,4.69,4.76,5348000,33.25,33.6,32.83,33.32,764000,0.0,1.0
2003-04-07,4.94,5.05,4.84,5.01,8411900,34.58,35.35,33.88,35.07,1201700,0.0,1.0
2003-04-08,4.69,4.94,4.661,4.93,6606600,32.83,34.58,32.627,34.51,943800,0.0,1.0
2003-04-09,4.48,4.84,4.46,4.72,7725900,31.36,33.88,31.22,33.04,1103700,0.0,1.0
2003-04-10,4.36,4.53,4.34,4.44,5870200,30.52,31.71,30.38,31.08,838600,0.0,1.0
2003-04-11,4.38,4.5,4.311,4.48,6395200,30.66,31.5,30.177,31.36,913600,0.0,1.0
2003-04-14,4.38,4.44,4.269,4.43,8180200,30.66,31.08,29.883,31.01,1168600,0.0,1.0
2003-04-15,4.26,4.37,4.25,4.35,5460000,29.82,30.59,29.75,30.45,780000,0.0,1.0
2003-04-16,4.358,4.51,4.27,4.33,10222800,30.506,31.57,29.89,30.31,1460400,0.0,1.0
2003-04-17,4.53,4.569,4.32,4.36,6227900,31.71,31.983,30.24,30.52,889700,0.0,1.0
2003-04-21,4.4,4.521,4.36,4.42,6547800,30.8,31.647,30.52,30.94,935400,0.0,1.0
2003-04-22,4.5,4.51,4.34,4.36,6969200,31.5,31.57,30.38,30.52,995600,0.0,1.0
2003-04-23,4.39,4.49,4.36,4.42,6602400,30.73,31.43,30.52,30.94,943200,0.0,1.0
2003-04-24,4.37,4.44,4.35,4.37,3929800,30.59,31.08,30.45,30.59,561400,0.0,1.0
2003-04-25,4.22,4.39,4.191,4.37,5211500,29.54,30.73,29.337,30.59,744500,0.0,1.0
2003-04-28,4.462,4.55,4.23,4.25,8484000,31.234,31.85,29.61,29.75,1212000,0.0,1.0
2003-04-29,4.72,4.88,4.51,4.511,16935800,33.04,34.16,31.57,31.577,2419400,0.0,1.0
2003-04-30,4.88,5.02,4.57,4.69,11993100,34.16,35.14,31.99,32.83,1713300,0.0,1.0
2003-05-01,5.15,5.2,4.97,5.05,17215800,36.05,36.4,34.79,35.35,2459400,0.0,1.0
2003-05-02,5.33,5.39,5.19,5.21,12135900,37.31,37.73,36.33,36.47,1733700,0.0,1.0
2003-05-05,5.66,5.78,5.383,5.43,14165200,39.62,40.46,37.681,38.01,2023600,0.0,1.0
2003-05-06,5.85,5.9,5.627,5.66,12265400,40.95,41.3,39.389,39.62,1752200,0.0,1.0
2003-05-07,5.52,5.7,5.45,5.66,9933700,38.64,39.9,38.15,39.62,1419100,0.0,1.0
2003-05-08,5.23,5.31,5.18,5.21,10203200,36.61,37.17,36.26,36.47,1457600,0.0,1.0
2003-05-09,5.4,5.43,5.26,5.38,6151600,37.8,38.01,36.82,37.66,878800,0.0,1.0
2003-05-12,5.45,5.62,5.36,5.47,8537900,38.15,39.34,37.52,38.29,1219700,0.0,1.0
2003-05-13,5.55,5.72,5.5,5.7,11589900,38.85,40.04,38.5,39.9,1655700,0.0,1.0
2003-05-14,5.5,5.69,5.33,5.66,11314800,38.5,39.83,37.31,39.62,1616400,0.0,1.0
2003-05-15,5.52,5.67,5.42,5.58,8758400,38.64,39.69,37.94,39.06,1251200,0.0,1.0
2003-05-16,5.45,5.9,5.25,5.441,13306300,38.15,41.3,36.75,38.087,1900900,0.0,1.0
2003-05-19,5.14,5.48,5.0,5.45,11743200,35.98,38.36,35.0,38.15,1677600,0.0,1.0
2003-05-20,5.039,5.231,4.95,5.14,10785600,35.273,36.617,34.65,35.98,1540800,0.0,1.0
2003-05-21,5.379,5.38,4.81,4.84,15072400,37.653,37.66,33.67,33.88,2153200,0.0,1.0
2003-05-22,4.97,5.01,4.799,4.99,21797300,34.79,35.07,33.593,34.93,3113900,0.0,1.0
2003-05-23,4.87,4.99,4.84,4.95,7039200,34.09,34.93,33.88,34.65,1005600,0.0,1.0
2003-05-27,5.198,5.2,4.831,4.86,16776200,36.386,36.4,33.817,34.02,2396600,0.0,1.0
2003-05-28,5.45,5.531,5.179,5.3,16085300,38.15,38.717,36.253,37.1,2297900,0.0,1.0
2003-05-29,5.56,5.69,5.488,5.6,16480100,38.92,39.83,38.416,39.2,2354300,0.0,1.0
2003-05-30,5.75,5.87,5.51,5.55,15031800,40.25,41.09,38.57,38.85,2147400,0.0,1.0
2003-06-02,5.55,5.98,5.52,5.94,16477300,38.85,41.86,38.64,41.58,2353900,0.0,1.0
2003-06-03,5.44,5.53,5.24,5.36,16148300,38.08,38.71,36.68,37.52,2306900,0.0,1.0
2003-06-04,5.599,5.649,5.44,5.44,10127600,39.193,39.543,38.08,38.08,1446800,0.0,1.0
2003-06-05,5.69,5.72,5.45,5.54,15577100,39.83,40.04,38.15,38.78,2225300,0.0,1.0
2003-06-06,5.7,6.122,5.62,5.91,23237200,39.9,42.854,39.34,41.37,3319600,0.0,1.0
2003-06-09,5.53,5.65,5.45,5.62,9162300,38.71,39.55,38.15,39.34,1308900,0.0,1.0
2003-06-10,5.389,5.65,5.25,5.46,12749100,37.723,39.55,36.75,38.22,1821300,0.0,1.0
2003-06-11,5.51,5.55,5.22,5.34,7616000,38.57,38.85,36.54,37.38,1088000,0.0,1.0
2003-06-12,5.579,5.65,5.44,5.65,5114200,39.053,39.55,38.08,39.55,730600,0.0,1.0
2003-06-13,5.29,5.63,5.24,5.61,7073500,37.03,39.41,36.68,39.27,1010500,0.0,1.0
2003-06-16,5.0,5.33,5.0,5.3,23961000,35.0,37.31,35.0,37.1,3423000,0.0,1.0
2003-06-17,5.05,5.09,4.96,5.08,15053500,35.35,35.63,34.72,35.56,2150500,0.0,1.0
2003-06-18,5.3,5.421,5.0,5.05,25813200,37.1,37.947,35.0,35.35,3687600,0.0,1.0
2003-06-19,5.23,5.432,5.179,5.4,16623600,36.61,38.024,36.253,37.8,2374800,0.0,1.0
2003-06-20,5.08,5.4072,5.07,5.31,12403300,35.56,37.8504,35.49,37.17,1771900,0.0,1.0
2003-06-23,4.96,5.13,4.888,5.1,11468100,34.72,35.91,34.216,35.7,1638300,0.0,1.0
2003-06-24,5.06,5.19,5.05,5.18,15083600,35.42,36.33,35.35,36.26,2154800,0.0,1.0
2003-06-25,5.05,5.155,5.02,5.1,10364200,35.35,36.085,35.14,35.7,1480600,0.0,1.0
2003-06-26,5.17,5.22,5.08,5.11,8411900,36.19,36.54,35.56,35.77,1201700,0.0,1.0
2003-06-27,5.2,5.3,5.13,5.16,9956100,36.4,37.1,35.91,36.12,1422300,0.0,1.0
2003-06-30,5.17,5.3,5.13,5.21,8870400,36.19,37.1,35.91,36.47,1267200,0.0,1.0
2003-07-01,5.28,5.29,4.97,5.14,13498100,36.96,37.03,34.79,35.98,1928300,0.0,1.0
2003-07-02,5.4,5.49,5.262,5.29,12844300,37.8,38.43,36.834,37.03,1834900,0.0,1.0
2003-07-03,5.49,5.74,5.3,5.341,15640800,38.43,40.18,37.1,37.387,2234400,0.0,1.0
2003-07-07,5.718,5.75,5.62,5.63,13054300,40.026,40.25,39.34,39.41,1864900,0.0,1.0
2003-07-08,5.75,5.75,5.47,5.69,12147100,40.25,40.25,38.29,39.83,1735300,0.0,1.0
2003-07-09,6.64,6.74,5.74,5.76,54429900,46.48,47.18,40.18,40.32,7775700,0.0,1.0
2003-07-10,6.35,6.59,6.25,6.36,18265800,44.45,46.13,43.75,44.52,2609400,0.0,1.0
2003-07-11,6.43,6.692,6.3,6.56,17529400,45.01,46.844,44.1,45.92,2504200,0.0,1.0
2003-07-14,6.39,6.58,6.34,6.57,14035700,44.73,46.06,44.38,45.99,2005100,0.0,1.0
2003-07-15,6.27,6.5,6.18,6.47,7643300,43.89,45.5,43.26,45.29,1091900,0.0,1.0
2003-07-16,5.92,6.31,5.83,6.29,15437100,41.44,44.17,40.81,44.03,2205300,0.0,1.0
2003-07-17,5.48,5.853,5.389,5.73,17838800,38.36,40.971,37.723,40.11,2548400,0.0,1.0
2003-07-18,5.55,5.655,5.38,5.65,7771400,38.85,39.585,37.66,39.55,1110200,0.0,1.0
2003-07-21,5.4,5.569,5.337,5.56,7578900,37.8,38.983,37.359,38.92,1082700,0.0,1.0
2003-07-22,5.89,5.94,5.53,5.6,16514400,41.23,41.58,38.71,39.2,2359200,0.0,1.0
2003-07-23,5.77,5.955,5.55,5.93,10461500,40.39,41.685,38.85,41.51,1494500,0.0,1.0
2003-07-24,5.569,5.9,5.51,5.84,8998500,38.983,41.3,38.57,40.88,1285500,0.0,1.0
2003-07-25,5.84,5.85,5.3,5.54,12426400,40.88,40.95,37.1,38.78,1775200,0.0,1.0
2003-07-28,5.88,5.98,5.75,5.88,7580300,41.16,41.86,40.25,41.16,1082900,0.0,1.0
2003-07-29,5.71,5.98,5.39,5.9,10186400,39.97,41.86,37.73,41.3,1455200,0.0,1.0
2003-07-30,5.67,5.81,5.6,5.75,5222000,39.69,40.67,39.2,40.25,746000,0.0,1.0
2003-07-31,5.76,5.93,5.63,5.81,7303100,40.32,41.51,39.41,40.67,1043300,0.0,1.0
2003-08-01,5.77,5.94,5.68,5.75,7306600,40.39,41.58,39.76,40.25,1043800,0.0,1.0
2003-08-04,5.57,5.77,5.5,5.69,9666300,38.99,40.39,38.5,39.83,1380900,0.0,1.0
2003-08-05,5.32,5.64,5.25,5.61,15264900,37.24,39.48,36.75,39.27,2180700,0.0,1.0
2003-08-06,5.2,5.4,5.16,5.31,7744800,36.4,37.8,36.12,37.17,1106400,0.0,1.0
2003-08-07,5.2,5.35,5.16,5.18,6065500,36.4,37.45,36.12,36.26,866500,0.0,1.0
2003-08-08,5.24,5.34,5.1,5.27,5902400,36.68,37.38,35.7,36.89,843200,0.0,1.0
2003-08-11,5.36,5.38,5.16,5.16,5081300,37.52,37.66,36.12,36.12,725900,0.0,1.0
2003-08-12,5.35,5.4,5.27,5.37,6107500,37.45,37.8,36.89,37.59,872500,0.0,1.0
2003-08-13,5.4,5.453,5.32,5.4,7998200,37.8,38.171,37.24,37.8,1142600,0.0,1.0
2003-08-14,5.5,5.5,5.314,5.44,6203400,38.5,38.5,37.198,38.08,886200,0.0,1.0
2003-08-15,5.53,5.586,5.45,5.48,2531900,38.71,39.102,38.15,38.36,361700,0.0,1.0
2003-08-18,5.76,5.77,5.54,5.57,6365100,40.32,40.39,38.78,38.99,909300,0.0,1.0
2003-08-19,5.99,6.07,5.75,5.75,14267400,41.93,42.49,40.25,40.25,2038200,0.0,1.0
2003-08-20,5.82,5.98,5.75,5.92,11381300,40.74,41.86,40.25,41.44,1625900,0.0,1.0
2003-08-21,6.04,6.15,5.5,5.66,35476700,42.28,43.05,38.5,39.62,5068100,0.0,1.0
2003-08-22,5.86,6.25,5.85,6.17,11197200,41.02,43.75,40.95,43.19,1599600,0.0,1.0
2003-08-25,5.8,5.88,5.71,5.83,5308100,40.6,41.16,39.97,40.81,758300,0.0,1.0
2003-08-26,6.18,6.18,6.0,6.08,18961600,43.26,43.26,42.0,42.56,2708800,0.0,1.0
2003-08-27,6.28,6.35,6.051,6.17,12033000,43.96,44.45,42.357,43.19,1719000,0.0,1.0
2003-08-28,6.43,6.48,6.3,6.4,9993900,45.01,45.36,44.1,44.8,1427700,0.0,1.0
2003-08-29,6.5,6.5,6.36,6.41,7375900,45.5,45.5,44.52,44.87,1053700,0.0,1.0
2003-09-02,6.55,6.63,6.37,6.56,11445000,45.85,46.41,44.59,45.92,1635000,0.0,1.0
2003-09-03,6.831,6.94,6.62,6.71,18987500,47.817,48.58,46.34,46.97,2712500,0.0,1.0
2003-09-04,6.931,7.11,6.87,6.95,17071600,48.517,49.77,48.09,48.65,2438800,0.0,1.0
2003-09-05,6.93,7.29,6.79,6.92,18503100,48.51,51.03,47.53,48.44,2643300,0.0,1.0
2003-09-08,7.39,7.45,7.02,7.05,20692700,51.7299999999999,52.15,49.14,49.35,2956100.00000001,0.0,1.0
2003-09-09,7.06,7.33,6.99,7.2,15474900,49.42,51.31,48.93,50.4,2210700,0.0,1.0
2003-09-10,6.74,7.01,6.66,7.01,13979700,47.18,49.07,46.62,49.07,1997100,0.0,1.0
2003-09-11,6.96,7.08,6.78,6.83,15339100,48.72,49.56,47.46,47.81,2191300,0.0,1.0
2003-09-12,6.92,7.16,6.64,7.12,21910000,48.44,50.12,46.48,49.84,3130000,0.0,1.0
2003-09-15,6.7,6.98,6.65,6.98,10909500,46.9,48.86,46.55,48.86,1558500,0.0,1.0
2003-09-16,6.98,7.0,6.71,6.81,14573300,48.86,49.0,46.97,47.67,2081900,0.0,1.0
2003-09-17,7.08,7.19,6.978,7.09,14977200,49.56,50.33,48.846,49.63,2139600,0.0,1.0
2003-09-18,7.03,7.07,6.969,7.03,11228000,49.21,49.49,48.783,49.21,1604000,0.0,1.0
2003-09-19,6.79,7.04,6.72,7.03,14995400,47.53,49.28,47.04,49.21,2142200,0.0,1.0
2003-09-22,6.55,6.68,6.45,6.64,12107200,45.85,46.76,45.15,46.48,1729600,0.0,1.0
2003-09-23,6.52,6.7,6.4,6.62,11204900,45.64,46.9,44.8,46.34,1600700,0.0,1.0
2003-09-24,6.15,6.59,6.15,6.55,16033500,43.05,46.13,43.05,45.85,2290500,0.0,1.0
2003-09-25,6.07,6.303,6.048,6.25,9651600,42.49,44.121,42.336,43.75,1378800,0.0,1.0
2003-09-26,5.8,6.08,5.76,6.02,10520300,40.6,42.56,40.32,42.14,1502900,0.0,1.0
2003-09-29,5.99,6.03,5.81,6.0,8795500,41.93,42.21,40.67,42.0,1256500,0.0,1.0
2003-09-30,5.86,6.0,5.849,5.95,11135600,41.02,42.0,40.943,41.65,1590800,0.0,1.0
2003-10-01,5.86,5.98,5.8,5.91,8858500,41.02,41.86,40.6,41.37,1265500,0.0,1.0
2003-10-02,5.94,5.95,5.84,5.89,7956200,41.58,41.65,40.88,41.23,1136600,0.0,1.0
2003-10-03,6.24,6.39,6.07,6.2,11191600,43.68,44.73,42.49,43.4,1598800,0.0,1.0
2003-10-06,6.38,6.44,6.2,6.36,9373000,44.66,45.08,43.4,44.52,1339000,0.0,1.0
2003-10-07,6.46,6.5,6.22,6.27,10096800,45.22,45.5,43.54,43.89,1442400,0.0,1.0
2003-10-08,6.21,6.56,6.138,6.47,17673600,43.47,45.92,42.966,45.29,2524800,0.0,1.0
2003-10-09,6.32,6.46,6.26,6.42,15017100,44.24,45.22,43.82,44.94,2145300,0.0,1.0
2003-10-10,6.44,6.52,6.26,6.44,14009800,45.08,45.64,43.82,45.08,2001400,0.0,1.0
2003-10-13,6.48,6.55,6.42,6.48,7070700,45.36,45.85,44.94,45.36,1010100,0.0,1.0
2003-10-14,6.49,6.51,6.38,6.46,5327700,45.43,45.57,44.66,45.22,761100,0.0,1.0
2003-10-15,6.45,6.64,6.42,6.55,9284100,45.15,46.48,44.94,45.85,1326300,0.0,1.0
2003-10-16,6.54,6.55,6.39,6.42,7399700,45.78,45.85,44.73,44.94,1057100,0.0,1.0
2003-10-17,6.31,6.58,6.268,6.5,6700400,44.17,46.06,43.876,45.5,957200,0.0,1.0
2003-10-20,6.312,6.4,6.17,6.34,8580600,44.184,44.8,43.19,44.38,1225800,0.0,1.0
2003-10-21,6.51,6.61,6.22,6.25,12695900,45.57,46.27,43.54,43.75,1813700,0.0,1.0
2003-10-22,6.27,6.5,6.25,6.46,9370200,43.89,45.5,43.75,45.22,1338600,0.0,1.0
2003-10-23,6.08,6.26,6.05,6.26,11162900,42.56,43.82,42.35,43.82,1594700,0.0,1.0
2003-10-24,5.98,6.04,5.87,6.01,13654900,41.86,42.28,41.09,42.07,1950700,0.0,1.0
2003-10-27,6.04,6.16,6.0,6.12,11498900,42.28,43.12,42.0,42.84,1642700,0.0,1.0
2003-10-28,6.38,6.42,6.06,6.13,9358300,44.66,44.94,42.42,42.91,1336900,0.0,1.0
2003-10-29,6.43,6.47,6.27,6.32,9847600,45.01,45.29,43.89,44.24,1406800,0.0,1.0
2003-10-30,6.42,6.58,6.31,6.51,8796200,44.94,46.06,44.17,45.57,1256600,0.0,1.0
2003-10-31,6.41,6.52,6.34,6.45,7027300,44.87,45.64,44.38,45.15,1003900,0.0,1.0
2003-11-03,6.669,6.7,6.45,6.49,9191700,46.683,46.9,45.15,45.43,1313100,0.0,1.0
2003-11-04,6.7,6.8,6.6,6.69,12510400,46.9,47.6,46.2,46.83,1787200,0.0,1.0
2003-11-05,6.83,6.86,6.61,6.74,9611000,47.81,48.02,46.27,47.18,1373000,0.0,1.0
2003-11-06,6.84,6.9701,6.71,6.94,10659600,47.88,48.7907,46.97,48.58,1522800,0.0,1.0
2003-11-07,6.9,6.96,6.82,6.95,6764100,48.3,48.72,47.74,48.65,966300,0.0,1.0
2003-11-10,6.56,6.9,6.51,6.75,8164100,45.92,48.3,45.57,47.25,1166300,0.0,1.0
2003-11-11,6.42,6.6,6.29,6.56,10230500,44.94,46.2,44.03,45.92,1461500,0.0,1.0
2003-11-12,6.74,6.753,6.44,6.45,8643600,47.18,47.271,45.08,45.15,1234800,0.0,1.0
2003-11-13,6.61,6.7,6.517,6.63,8669500,46.27,46.9,45.619,46.41,1238500,0.0,1.0
2003-11-14,6.43,6.799,6.36,6.64,14381500,45.01,47.593,44.52,46.48,2054500,0.0,1.0
2003-11-17,6.23,6.39,6.15,6.34,10957800,43.61,44.73,43.05,44.38,1565400,0.0,1.0
2003-11-18,6.48,6.73,6.44,6.5,18925200,45.36,47.11,45.08,45.5,2703600,0.0,1.0
2003-11-19,6.626,6.69,6.47,6.541,8845200,46.382,46.83,45.29,45.787,1263600,0.0,1.0
2003-11-20,6.66,6.82,6.49,6.52,11634700,46.62,47.74,45.43,45.64,1662100,0.0,1.0
2003-11-21,6.71,6.79,6.66,6.76,10332000,46.97,47.53,46.62,47.32,1476000,0.0,1.0
2003-11-24,7.03,7.053,6.7,6.76,15850800,49.21,49.371,46.9,47.32,2264400,0.0,1.0
2003-11-25,6.91,7.07,6.868,7.05,19097400,48.37,49.49,48.076,49.35,2728200,0.0,1.0
2003-11-26,7.02,7.06,6.85,6.97,10327800,49.14,49.42,47.95,48.79,1475400,0.0,1.0
2003-11-28,7.08,7.12,6.93,6.93,4659200,49.56,49.84,48.51,48.51,665600,0.0,1.0
2003-12-01,7.179,7.302,7.08,7.12,10929100,50.253,51.1139999999999,49.56,49.84,1561300,0.0,1.0
2003-12-02,7.13,7.16,7.09,7.16,4831400,49.91,50.12,49.63,50.12,690200,0.0,1.0
2003-12-03,6.87,7.2,6.79,7.14,14518700,48.09,50.4,47.53,49.98,2074100,0.0,1.0
2003-12-04,7.03,7.04,6.79,6.89,8953700,49.21,49.28,47.53,48.23,1279100,0.0,1.0
2003-12-05,6.925,6.987,6.88,6.9,6448400,48.475,48.909,48.16,48.3,921200,0.0,1.0
2003-12-08,6.76,6.93,6.62,6.84,9650900,47.32,48.51,46.34,47.88,1378700,0.0,1.0
2003-12-09,6.609,6.84,6.568,6.84,7231000,46.263,47.88,45.976,47.88,1033000,0.0,1.0
2003-12-10,6.35,6.63,6.14,6.53,16613100,44.45,46.41,42.98,45.71,2373300,0.0,1.0
2003-12-11,6.18,6.28,5.63,6.05,43795500,43.26,43.96,39.41,42.35,6256500,0.0,1.0
2003-12-12,5.9,6.03,5.81,5.85,22395100,41.3,42.21,40.67,40.95,3199300,0.0,1.0
2003-12-15,5.829,6.2,5.8,6.08,22585500,40.803,43.4,40.6,42.56,3226500,0.0,1.0
2003-12-16,5.94,5.98,5.81,5.86,9870000,41.58,41.86,40.67,41.02,1410000,0.0,1.0
2003-12-17,5.89,5.96,5.82,5.92,9256100,41.23,41.72,40.74,41.44,1322300,0.0,1.0
2003-12-18,6.1,6.1,5.92,5.94,12320000,42.7,42.7,41.44,41.58,1760000,0.0,1.0
2003-12-19,5.95,6.15,5.75,6.054,25645200,41.65,43.05,40.25,42.378,3663600,0.0,1.0
2003-12-22,6.04,6.1,5.95,5.96,8420300,42.28,42.7,41.65,41.72,1202900,0.0,1.0
2003-12-23,6.1,6.15,6.01,6.04,10615800,42.7,43.05,42.07,42.28,1516542.85714286,0.0,1.0
2003-12-24,6.089,6.12,6.04,6.05,2305500,42.623,42.84,42.28,42.35,329357.142857143,0.0,1.0
2003-12-26,6.16,6.16,6.1,6.12,2521400,43.12,43.12,42.7,42.84,360200,0.0,1.0
2003-12-29,6.13,6.21,6.07,6.15,5424300,42.91,43.47,42.49,43.05,774900,0.0,1.0
2003-12-30,6.1,6.19,6.06,6.08,6199900,42.7,43.33,42.42,42.56,885700,0.0,1.0
2003-12-31,6.56,6.67,6.35,6.4,25333000,45.92,46.69,44.45,44.8,3619000,0.0,1.0
2004-01-02,6.67,6.79,6.598,6.75,10409000,46.69,47.53,46.186,47.25,1487000,0.0,1.0
2004-01-05,6.68,6.79,6.62,6.74,10472000,46.76,47.53,46.34,47.18,1496000,0.0,1.0
2004-01-06,6.68,6.72,6.56,6.62,7720300,46.76,47.04,45.92,46.34,1102900,0.0,1.0
2004-01-07,6.64,6.7,6.52,6.69,8995700,46.48,46.9,45.64,46.83,1285100,0.0,1.0
2004-01-08,7.153,7.203,6.76,6.93,19918500,50.0709999999999,50.421,47.32,48.51,2845500.00000001,0.0,1.0
2004-01-09,6.96,7.142,6.86,7.05,16551500,48.72,49.994,48.02,49.35,2364500,0.0,1.0
2004-01-12,6.99,7.01,6.8,6.98,13413400,48.93,49.07,47.6,48.86,1916200,0.0,1.0
2004-01-13,6.67,6.97,6.66,6.96,11833500,46.69,48.79,46.62,48.72,1690500,0.0,1.0
2004-01-14,6.8,6.81,6.62,6.74,7427000,47.6,47.67,46.34,47.18,1061000,0.0,1.0
2004-01-15,6.71,6.77,6.59,6.76,7974400,46.97,47.39,46.13,47.32,1139200,0.0,1.0
2004-01-16,7.97,8.14,6.99,7.04,49947800,55.7899999999999,56.98,48.93,49.28,7135400.00000001,0.0,1.0
2004-01-20,7.96,8.13,7.61,8.05,26842900,55.7199999999999,56.91,53.27,56.35,3834700.00000001,0.0,1.0
2004-01-21,7.65,7.75,7.45,7.54,15572200,53.55,54.25,52.15,52.78,2224600,0.0,1.0
2004-01-22,7.33,7.72,7.28,7.43,16340100,51.31,54.0399999999999,50.96,52.0099999999999,2334300,0.0,1.0
2004-01-23,7.35,7.545,7.24,7.42,11379900,51.45,52.8149999999999,50.68,51.94,1625700,0.0,1.0
2004-01-26,7.66,7.68,7.3,7.35,13160000,53.62,53.7599999999999,51.1,51.45,1880000,0.0,1.0
2004-01-27,7.38,7.73,7.36,7.73,11508700,51.66,54.11,51.52,54.11,1644100,0.0,1.0
2004-01-28,7.24,7.54,7.07,7.51,7664300,50.68,52.78,49.49,52.57,1094900,0.0,1.0
2004-01-29,7.14,7.343,6.89,7.3,12723900,49.98,51.401,48.23,51.1,1817700,0.0,1.0
2004-01-30,7.25,7.47,7.22,7.47,9305100,50.75,52.2899999999999,50.5399999999999,52.2899999999999,1329300,0.0,1.0
2004-02-02,7.34,7.44,7.22,7.37,9296000,51.38,52.08,50.5399999999999,51.59,1328000,0.0,1.0
2004-02-03,7.29,7.34,7.22,7.301,9500400,51.03,51.38,50.5399999999999,51.107,1357200,0.0,1.0
2004-02-04,5.99,6.31,5.895,6.15,56896000,41.93,44.17,41.265,43.05,8128000,0.0,1.0
2004-02-05,6.04,6.19,5.95,6.12,17852800,42.28,43.33,41.65,42.84,2550400,0.0,1.0
2004-02-06,6.17,6.19,6.03,6.13,14953400,43.19,43.33,42.21,42.91,2136200,0.0,1.0
2004-02-09,6.09,6.24,6.03,6.21,11561900,42.63,43.68,42.21,43.47,1651700,0.0,1.0
2004-02-10,6.09,6.11,6.05,6.11,6232100,42.63,42.77,42.35,42.77,890300,0.0,1.0
2004-02-11,6.12,6.15,6.05,6.12,8967700,42.84,43.05,42.35,42.84,1281100,0.0,1.0
2004-02-12,6.08,6.14,6.03,6.14,7870100,42.56,42.98,42.21,42.98,1124300,0.0,1.0
2004-02-13,6.0,6.16,5.91,6.15,11012400,42.0,43.12,41.37,43.05,1573200,0.0,1.0
2004-02-17,6.41,6.552,6.11,6.16,28511700,44.87,45.864,42.77,43.12,4073100,0.0,1.0
2004-02-18,6.28,6.47,6.24,6.41,13918100,43.96,45.29,43.68,44.87,1988300,0.0,1.0
2004-02-19,6.17,6.4,6.11,6.23,21971600,43.19,44.8,42.77,43.61,3138800,0.0,1.0
2004-02-20,6.06,6.28,6.0,6.22,10984400,42.42,43.96,42.0,43.54,1569200,0.0,1.0
2004-02-23,5.96,6.15,5.9,6.14,12312300,41.72,43.05,41.3,42.98,1758900,0.0,1.0
2004-02-24,5.69,5.91,5.61,5.9,23286900,39.83,41.37,39.27,41.3,3326700,0.0,1.0
2004-02-25,5.68,5.84,5.66,5.77,13521200,39.76,40.88,39.62,40.39,1931600,0.0,1.0
2004-02-26,5.74,5.82,5.63,5.73,11103400,40.18,40.74,39.41,40.11,1586200,0.0,1.0
2004-02-27,5.73,5.85,5.7,5.84,10103800,40.11,40.95,39.9,40.88,1443400,0.0,1.0
2004-03-01,5.8,5.87,5.73,5.8,9820300,40.6,41.09,40.11,40.6,1402900,0.0,1.0
2004-03-02,5.82,5.89,5.78,5.83,6869100,40.74,41.23,40.46,40.81,981300,0.0,1.0
2004-03-03,5.82,5.99,5.81,5.88,13006000,40.74,41.93,40.67,41.16,1858000,0.0,1.0
2004-03-04,5.91,5.953,5.81,5.85,7240100,41.37,41.671,40.67,40.95,1034300,0.0,1.0
2004-03-05,5.81,5.92,5.797,5.81,7312200,40.67,41.44,40.579,40.67,1044600,0.0,1.0
2004-03-08,5.68,5.86,5.66,5.8,11282600,39.76,41.02,39.62,40.6,1611800,0.0,1.0
2004-03-09,5.55,5.75,5.51,5.64,10662400,38.85,40.25,38.57,39.48,1523200,0.0,1.0
2004-03-10,5.57,5.68,5.5,5.57,14963200,38.99,39.76,38.5,38.99,2137600,0.0,1.0
2004-03-11,5.57,5.72,5.5,5.55,11122300,38.99,40.04,38.5,38.85,1588900,0.0,1.0
2004-03-12,5.64,5.7,5.59,5.66,9928800,39.48,39.9,39.13,39.62,1418400,0.0,1.0
2004-03-15,5.25,5.67,5.23,5.63,17225600,36.75,39.69,36.61,39.41,2460800,0.0,1.0
2004-03-16,4.89,5.33,4.8,5.31,34379100,34.23,37.31,33.6,37.17,4911300,0.0,1.0
2004-03-17,5.01,5.1,4.95,5.08,15680700,35.07,35.7,34.65,35.56,2240100,0.0,1.0
2004-03-18,4.97,5.06,4.92,4.97,9179100,34.79,35.42,34.44,34.79,1311300,0.0,1.0
2004-03-19,5.06,5.22,5.04,5.15,12142200,35.42,36.54,35.28,36.05,1734600,0.0,1.0
2004-03-22,4.77,5.03,4.7,5.01,16290400,33.39,35.21,32.9,35.07,2327200,0.0,1.0
2004-03-23,4.74,4.93,4.72,4.82,10721200,33.18,34.51,33.04,33.74,1531600,0.0,1.0
2004-03-24,4.75,4.84,4.71,4.75,6929300,33.25,33.88,32.97,33.25,989900,0.0,1.0
2004-03-25,4.92,4.961,4.79,4.84,6813800,34.44,34.727,33.53,33.88,973400,0.0,1.0
2004-03-26,4.95,5.04,4.89,4.9,5200300,34.65,35.28,34.23,34.3,742900,0.0,1.0
2004-03-29,5.04,5.11,5.03,5.08,5845000,35.28,35.77,35.21,35.56,835000,0.0,1.0
2004-03-30,5.08,5.12,4.9,4.98,8676500,35.56,35.84,34.3,34.86,1239500,0.0,1.0
2004-03-31,4.97,5.1,4.96,5.08,6873300,34.79,35.7,34.72,35.56,981900,0.0,1.0
2004-04-01,5.01,5.08,4.93,5.02,7658000,35.07,35.56,34.51,35.14,1094000,0.0,1.0
2004-04-02,5.3,5.38,5.1,5.2,16907800,37.1,37.66,35.7,36.4,2415400,0.0,1.0
2004-04-05,5.48,5.49,5.29,5.35,11769100,38.36,38.43,37.03,37.45,1681300,0.0,1.0
2004-04-06,5.37,5.41,5.25,5.25,9060800,37.59,37.87,36.75,36.75,1294400,0.0,1.0
2004-04-07,5.25,5.37,5.22,5.33,7614600,36.75,37.59,36.54,37.31,1087800,0.0,1.0
2004-04-08,5.29,5.38,5.25,5.35,4764200,37.03,37.66,36.75,37.45,680600,0.0,1.0
2004-04-12,5.15,5.35,5.09,5.34,7391300,36.05,37.45,35.63,37.38,1055900,0.0,1.0
2004-04-13,5.0,5.2,4.96,5.18,11239200,35.0,36.4,34.72,36.26,1605600,0.0,1.0
2004-04-14,4.97,5.07,4.92,4.95,9492700,34.79,35.49,34.44,34.65,1356100,0.0,1.0
2004-04-15,4.89,5.03,4.84,5.0,7607600,34.23,35.21,33.88,35.0,1086800,0.0,1.0
2004-04-16,4.82,4.95,4.79,4.9,6984600,33.74,34.65,33.53,34.3,997800,0.0,1.0
2004-04-19,4.75,4.88,4.73,4.81,11446400,33.25,34.16,33.11,33.67,1635200,0.0,1.0
2004-04-20,4.83,5.08,4.75,4.8,15990100,33.81,35.56,33.25,33.6,2284300,0.0,1.0
2004-04-21,4.91,4.96,4.77,4.89,9021600,34.37,34.72,33.39,34.23,1288800,0.0,1.0
2004-04-22,4.91,5.02,4.81,4.89,6105400,34.37,35.14,33.67,34.23,872200,0.0,1.0
2004-04-23,5.0,5.08,4.96,5.0,10850000,35.0,35.56,34.72,35.0,1550000,0.0,1.0
2004-04-26,4.84,5.01,4.8,5.01,6537300,33.88,35.07,33.6,35.07,933900,0.0,1.0
2004-04-27,4.79,4.9,4.78,4.87,6046600,33.53,34.3,33.46,34.09,863800,0.0,1.0
2004-04-28,4.52,4.76,4.5,4.74,9205700,31.64,33.32,31.5,33.18,1315100,0.0,1.0
2004-04-29,4.32,4.56,4.28,4.55,8492400,30.24,31.92,29.96,31.85,1213200,0.0,1.0
2004-04-30,4.13,4.33,4.06,4.3,9685900,28.91,30.31,28.42,30.1,1383700,0.0,1.0
2004-05-03,4.0,4.2,3.74,4.18,31562300,28.0,29.4,26.18,29.26,4508900,0.0,1.0
2004-05-04,3.99,4.01,3.79,4.0,19072200,27.93,28.07,26.53,28.0,2724600,0.0,1.0
2004-05-05,4.01,4.03,3.9,3.99,10481100,28.07,28.21,27.3,27.93,1497300,0.0,1.0
2004-05-06,3.88,4.0,3.8,3.98,9079000,27.16,28.0,26.6,27.86,1297000,0.0,1.0
2004-05-07,3.79,3.98,3.75,3.83,9290400,26.53,27.86,26.25,26.81,1327200,0.0,1.0
2004-05-10,3.78,3.83,3.68,3.73,10113600,26.46,26.81,25.76,26.11,1444800,0.0,1.0
2004-05-11,3.88,3.91,3.76,3.83,6589100,27.16,27.37,26.32,26.81,941300,0.0,1.0
2004-05-12,3.84,3.96,3.74,3.95,8652700,26.88,27.72,26.18,27.65,1236100,0.0,1.0
2004-05-13,3.82,3.91,3.79,3.86,5175100,26.74,27.37,26.53,27.02,739300,0.0,1.0
2004-05-14,3.77,3.86,3.75,3.81,4485600,26.39,27.02,26.25,26.67,640800,0.0,1.0
2004-05-17,3.58,3.73,3.56,3.68,7865900,25.06,26.11,24.92,25.76,1123700,0.0,1.0
2004-05-18,3.67,3.78,3.6207,3.64,7333900,25.69,26.46,25.3449,25.48,1047700,0.0,1.0
2004-05-19,3.88,3.89,3.71,3.77,7665000,27.16,27.23,25.97,26.39,1095000,0.0,1.0
2004-05-20,3.35,3.62,3.299,3.58,29415400,23.45,25.34,23.093,25.06,4202200,0.0,1.0
2004-05-21,3.22,3.35,3.18,3.31,16876300,22.54,23.45,22.26,23.17,2410900,0.0,1.0
2004-05-24,3.19,3.28,3.1799,3.26,11251100,22.33,22.96,22.2593,22.82,1607300,0.0,1.0
2004-05-25,3.28,3.38,3.12,3.2,10301900,22.96,23.66,21.84,22.4,1471700,0.0,1.0
2004-05-26,3.32,3.39,3.3,3.31,14648900,23.24,23.73,23.1,23.17,2092700,0.0,1.0
2004-05-27,3.37,3.41,3.35,3.39,9734200,23.59,23.87,23.45,23.73,1390600,0.0,1.0
2004-05-28,3.59,3.621,3.48,3.53,19077100,25.13,25.347,24.36,24.71,2725300,0.0,1.0
2004-06-01,3.54,3.6,3.47,3.54,8406300,24.78,25.2,24.29,24.78,1200900,0.0,1.0
2004-06-02,3.49,3.61,3.46,3.6,6267800,24.43,25.27,24.22,25.2,895400,0.0,1.0
2004-06-03,3.32,3.54,3.29,3.51,10406200,23.24,24.78,23.03,24.57,1486600,0.0,1.0
2004-06-04,3.38,3.42,3.33,3.39,9347800,23.66,23.94,23.31,23.73,1335400,0.0,1.0
2004-06-07,3.42,3.47,3.38,3.47,7499100,23.94,24.29,23.66,24.29,1071300,0.0,1.0
2004-06-08,3.39,3.45,3.36,3.43,15971900,23.73,24.15,23.52,24.01,2281700,0.0,1.0
2004-06-09,3.41,3.49,3.35,3.45,10463600,23.87,24.43,23.45,24.15,1494800,0.0,1.0
2004-06-10,3.39,3.45,3.35,3.42,6894300,23.73,24.15,23.45,23.94,984900,0.0,1.0
2004-06-14,3.21,3.38,3.2,3.35,9745400,22.47,23.66,22.4,23.45,1392200,0.0,1.0
2004-06-15,3.25,3.273,3.22,3.27,12334000,22.75,22.911,22.54,22.89,1762000,0.0,1.0
2004-06-16,3.23,3.26,3.2,3.25,6880300,22.61,22.82,22.4,22.75,982900,0.0,1.0
2004-06-17,3.15,3.21,3.14,3.18,6887300,22.05,22.47,21.98,22.26,983900,0.0,1.0
2004-06-18,3.09,3.19,3.06,3.14,12222700,21.63,22.33,21.42,21.98,1746100,0.0,1.0
2004-06-21,3.05,3.16,3.03,3.13,8463700,21.35,22.12,21.21,21.91,1209100,0.0,1.0
2004-06-22,3.13,3.16,3.02,3.07,24420900,21.91,22.12,21.14,21.49,3488700,0.0,1.0
2004-06-23,3.54,3.65,3.14,3.15,46970700,24.78,25.55,21.98,22.05,6710100,0.0,1.0
2004-06-24,3.49,3.64,3.46,3.6,26922000,24.43,25.48,24.22,25.2,3846000,0.0,1.0
2004-06-25,3.76,3.85,3.48,3.5,28841400,26.32,26.95,24.36,24.5,4120200,0.0,1.0
2004-06-28,3.59,3.84,3.51,3.83,23828700,25.13,26.88,24.57,26.81,3404100,0.0,1.0
2004-06-29,3.79,3.8,3.52,3.63,21308700,26.53,26.6,24.64,25.41,3044100,0.0,1.0
2004-06-30,3.7,3.84,3.61,3.82,26221300,25.9,26.88,25.27,26.74,3745900,0.0,1.0
2004-07-01,3.51,3.72,3.5,3.71,14143500,24.57,26.04,24.5,25.97,2020500,0.0,1.0
2004-07-02,3.47,3.56,3.38,3.55,11860800,24.29,24.92,23.66,24.85,1694400,0.0,1.0
2004-07-06,3.3,3.45,3.21,3.4,15317400,23.1,24.15,22.47,23.8,2188200,0.0,1.0
2004-07-07,3.24,3.4,3.22,3.25,13041000,22.68,23.8,22.54,22.75,1863000,0.0,1.0
2004-07-08,3.22,3.33,3.17,3.2,9172100,22.54,23.31,22.19,22.4,1310300,0.0,1.0
2004-07-09,3.39,3.39,3.25,3.29,10732400,23.73,23.73,22.75,23.03,1533200,0.0,1.0
2004-07-12,3.22,3.4,3.16,3.37,8917300,22.54,23.8,22.12,23.59,1273900,0.0,1.0
2004-07-13,3.16,3.28,3.14,3.25,6700400,22.12,22.96,21.98,22.75,957200,0.0,1.0
2004-07-14,3.16,3.43,3.14,3.2,17693200,22.12,24.01,21.98,22.4,2527600,0.0,1.0
2004-07-15,3.18,3.25,3.139,3.23,9508100,22.26,22.75,21.973,22.61,1358300,0.0,1.0
2004-07-16,3.08,3.28,3.06,3.26,8419600,21.56,22.96,21.42,22.82,1202800,0.0,1.0
2004-07-19,3.3,3.41,3.09,3.13,22285200,23.1,23.87,21.63,21.91,3183600,0.0,1.0
2004-07-20,3.29,3.37,3.19,3.35,9452800,23.03,23.59,22.33,23.45,1350400,0.0,1.0
2004-07-21,3.09,3.37,3.09,3.26,10180800,21.63,23.59,21.63,22.82,1454400,0.0,1.0
2004-07-22,3.08,3.12,2.999,3.1,6582800,21.56,21.84,20.993,21.7,940400,0.0,1.0
2004-07-23,2.95,3.09,2.88,3.049,12284300,20.65,21.63,20.16,21.343,1754900,0.0,1.0
2004-07-26,2.89,2.99,2.86,2.95,6523300,20.23,20.93,20.02,20.65,931900,0.0,1.0
2004-07-27,2.83,2.93,2.75,2.91,13434400,19.81,20.51,19.25,20.37,1919200,0.0,1.0
2004-07-28,2.68,2.83,2.66,2.8,13934900,18.76,19.81,18.62,19.6,1990700,0.0,1.0
2004-07-29,2.8,2.899,2.79,2.83,13160000,19.6,20.293,19.53,19.81,1880000,0.0,1.0
2004-07-30,2.82,2.86,2.79,2.81,9971500,19.74,20.02,19.53,19.67,1424500,0.0,1.0
2004-08-02,2.76,2.93,2.75,2.78,11201400,19.32,20.51,19.25,19.46,1600200,0.0,1.0
2004-08-03,2.76,2.86,2.71,2.82,9923900,19.32,20.02,18.97,19.74,1417700,0.0,1.0
2004-08-04,2.08,2.27,2.06,2.26,80782100,14.56,15.89,14.42,15.82,11540300,0.0,1.0
2004-08-05,2.08,2.14,2.05,2.11,14228900,14.56,14.98,14.35,14.77,2032700,0.0,1.0
2004-08-06,2.05,2.08,2.01,2.07,13558300,14.35,14.56,14.07,14.49,1936900,0.0,1.0
2004-08-09,1.87,2.1,1.85,2.07,22680700,13.09,14.7,12.95,14.49,3240100,0.0,1.0
2004-08-10,1.9,1.95,1.87,1.93,11652900,13.3,13.65,13.09,13.51,1664700,0.0,1.0
2004-08-11,1.81,1.89,1.78,1.86,15212400,12.67,13.23,12.46,13.02,2173200,0.0,1.0
2004-08-12,1.74,1.82,1.7,1.81,13115900,12.18,12.74,11.9,12.67,1873700,0.0,1.0
2004-08-13,1.71,1.79,1.71,1.75,9802100,11.97,12.53,11.97,12.25,1400300,0.0,1.0
2004-08-16,1.74,1.78,1.67,1.73,12335400,12.18,12.46,11.69,12.11,1762200,0.0,1.0
2004-08-17,1.82,1.88,1.76,1.77,10164700,12.74,13.16,12.32,12.39,1452100,0.0,1.0
2004-08-18,1.94,1.95,1.78,1.8,9453500,13.58,13.65,12.46,12.6,1350500,0.0,1.0
2004-08-19,1.97,2.02,1.88,1.9,17239600,13.79,14.14,13.16,13.3,2462800,0.0,1.0
2004-08-20,2.07,2.14,2.02,2.06,25980200,14.49,14.98,14.14,14.42,3711457.14285714,0.0,1.0
2004-08-23,2.04,2.11,2.02,2.1,7823400,14.28,14.77,14.14,14.7,1117628.57142857,0.0,1.0
2004-08-24,1.96,2.1,1.94,2.09,9095800,13.72,14.7,13.58,14.63,1299400,0.0,1.0
2004-08-25,1.98,2.0,1.93,1.97,6492500,13.86,14.0,13.51,13.79,927500,0.0,1.0
2004-08-26,1.93,2.01,1.91,2.0,8462300,13.51,14.07,13.37,14.0,1208900,0.0,1.0
2004-08-27,1.85,1.96,1.84,1.93,14065100,12.95,13.72,12.88,13.51,2009300,0.0,1.0
2004-08-30,1.85,1.85,1.85,1.85,19310900,12.95,12.95,12.95,12.95,2758700,0.0,1.0
2004-08-31,1.82,1.83,1.75,1.78,8469300,12.74,12.81,12.25,12.46,1209900,0.0,1.0
2004-09-01,1.78,1.88,1.77,1.84,12222700,12.46,13.16,12.39,12.88,1746100,0.0,1.0
2004-09-02,1.83,1.85,1.78,1.79,8887900,12.81,12.95,12.46,12.53,1269700,0.0,1.0
2004-09-03,1.8,1.84,1.77,1.81,6960100,12.6,12.88,12.39,12.67,994300,0.0,1.0
2004-09-07,1.85,1.87,1.805,1.83,6147400,12.95,13.09,12.635,12.81,878200,0.0,1.0
2004-09-08,1.81,1.86,1.8028,1.85,5024600,12.67,13.02,12.6196,12.95,717800,0.0,1.0
2004-09-09,1.93,1.96,1.81,1.82,10684800,13.51,13.72,12.67,12.74,1526400,0.0,1.0
2004-09-10,2.0,2.03,1.92,1.94,14540400,14.0,14.21,13.44,13.58,2077200,0.0,1.0
2004-09-13,2.01,2.1,1.95,2.02,19842900,14.07,14.7,13.65,14.14,2834700,0.0,1.0
2004-09-14,2.01,2.05,1.97,2.03,7733600,14.07,14.35,13.79,14.21,1104800,0.0,1.0
2004-09-15,1.93,2.0,1.92,2.0,7191100,13.51,14.0,13.44,14.0,1027300,0.0,1.0
2004-09-16,1.9,1.94,1.85,1.91,5441800,13.3,13.58,12.95,13.37,777400,0.0,1.0
2004-09-17,1.9,1.95,1.87,1.87,7461300,13.3,13.65,13.09,13.09,1065900,0.0,1.0
2004-09-20,1.92,1.98,1.9,1.91,6959400,13.44,13.86,13.3,13.37,994200,0.0,1.0
2004-09-21,1.94,1.97,1.93,1.95,4776800,13.58,13.79,13.51,13.65,682400,0.0,1.0
2004-09-22,1.92,1.95,1.9,1.94,3909600,13.44,13.65,13.3,13.58,558514.285714286,0.0,1.0
2004-09-23,1.93,1.95,1.9,1.93,4619700,13.51,13.65,13.3,13.51,659957.142857143,0.0,1.0
2004-09-24,1.85,1.95,1.84,1.91,8295000,12.95,13.65,12.88,13.37,1185000,0.0,1.0
2004-09-27,1.83,1.9,1.829,1.84,3875200,12.81,13.3,12.803,12.88,553600,0.0,1.0
2004-09-28,1.87,1.89,1.76,1.85,8766100,13.09,13.23,12.32,12.95,1252300,0.0,1.0
2004-09-29,1.9,1.93,1.84,1.87,6711600,13.3,13.51,12.88,13.09,958800,0.0,1.0
2004-09-30,1.98,1.98,1.85,1.91,11670400,13.86,13.86,12.95,13.37,1667200,0.0,1.0
2004-10-01,2.04,2.04,1.94,1.99,11688600,14.28,14.28,13.58,13.93,1669800,0.0,1.0
2004-10-04,2.15,2.25,2.04,2.06,16403800,15.05,15.75,14.28,14.42,2343400,0.0,1.0
2004-10-05,2.15,2.18,2.11,2.15,8354500,15.05,15.26,14.77,15.05,1193500,0.0,1.0
2004-10-06,2.16,2.16,2.09,2.13,7064400,15.12,15.12,14.63,14.91,1009200,0.0,1.0
2004-10-07,2.11,2.18,2.06,2.15,9837800,14.77,15.26,14.42,15.05,1405400,0.0,1.0
2004-10-08,2.12,2.14,2.05,2.09,6805400,14.84,14.98,14.35,14.63,972200,0.0,1.0
2004-10-11,2.14,2.14,2.1,2.13,3774400,14.98,14.98,14.7,14.91,539200,0.0,1.0
2004-10-12,2.13,2.13,2.06,2.09,5212900,14.91,14.91,14.42,14.63,744700,0.0,1.0
2004-10-13,2.11,2.18,2.1,2.15,5648300,14.77,15.26,14.7,15.05,806900,0.0,1.0
2004-10-14,2.16,2.17,2.11,2.13,6332200,15.12,15.19,14.77,14.91,904600,0.0,1.0
2004-10-15,2.18,2.22,2.14,2.17,6608700,15.26,15.54,14.98,15.19,944100,0.0,1.0
2004-10-18,2.16,2.17,2.1,2.15,5000800,15.12,15.19,14.7,15.05,714400,0.0,1.0
2004-10-19,2.12,2.201,2.12,2.17,8218700,14.84,15.407,14.84,15.19,1174100,0.0,1.0
2004-10-20,2.19,2.2,2.11,2.13,5814900,15.33,15.4,14.77,14.91,830700,0.0,1.0
2004-10-21,2.39,2.47,2.17,2.17,20208300,16.73,17.29,15.19,15.19,2886900,0.0,1.0
2004-10-22,2.32,2.4401,2.29,2.4,16996000,16.24,17.0807,16.03,16.8,2428000,0.0,1.0
2004-10-25,2.41,2.44,2.27,2.28,8628200,16.87,17.08,15.89,15.96,1232600,0.0,1.0
2004-10-26,2.41,2.45,2.34,2.44,11083100,16.87,17.15,16.38,17.08,1583300,0.0,1.0
2004-10-27,2.48,2.55,2.37,2.43,8692600,17.36,17.85,16.59,17.01,1241800,0.0,1.0
2004-10-28,2.44,2.45,2.38,2.4,9575300,17.08,17.15,16.66,16.8,1367900,0.0,1.0
2004-10-29,2.47,2.47,2.37,2.4,6138300,17.29,17.29,16.59,16.8,876900,0.0,1.0
2004-11-01,2.4,2.49,2.36,2.47,5566400,16.8,17.43,16.52,17.29,795200,0.0,1.0
2004-11-02,2.26,2.43,2.25,2.42,9471700,15.82,17.01,15.75,16.94,1353100,0.0,1.0
2004-11-03,2.29,2.39,2.2,2.38,15894200,16.03,16.73,15.4,16.66,2270600,0.0,1.0
2004-11-04,2.28,2.3,2.2,2.28,10457300,15.96,16.1,15.4,15.96,1493900,0.0,1.0
2004-11-05,2.33,2.35,2.28,2.3,6185900,16.31,16.45,15.96,16.1,883700,0.0,1.0
2004-11-08,2.35,2.39,2.32,2.34,5996900,16.45,16.73,16.24,16.38,856700,0.0,1.0
2004-11-09,2.35,2.39,2.3,2.31,5696600,16.45,16.73,16.1,16.17,813800,0.0,1.0
2004-11-10,2.33,2.41,2.33,2.34,7270900,16.31,16.87,16.31,16.38,1038700,0.0,1.0
2004-11-11,2.44,2.46,2.34,2.37,14703500,17.08,17.22,16.38,16.59,2100500,0.0,1.0
2004-11-12,2.43,2.5,2.389,2.44,12086900,17.01,17.5,16.723,17.08,1726700,0.0,1.0
2004-11-15,2.53,2.66,2.42,2.43,21007000,17.71,18.62,16.94,17.01,3001000,0.0,1.0
2004-11-16,2.58,2.63,2.55,2.59,10836000,18.06,18.41,17.85,18.13,1548000,0.0,1.0
2004-11-17,2.65,2.66,2.57,2.64,10934000,18.55,18.62,17.99,18.48,1562000,0.0,1.0
2004-11-18,2.57,2.65,2.54,2.64,7984200,17.99,18.55,17.78,18.48,1140600,0.0,1.0
2004-11-19,2.42,2.56,2.4,2.53,9383500,16.94,17.92,16.8,17.71,1340500,0.0,1.0
2004-11-22,2.5,2.52,2.4,2.44,8808100,17.5,17.64,16.8,17.08,1258300,0.0,1.0
2004-11-23,2.49,2.53,2.42,2.51,5803000,17.43,17.71,16.94,17.57,829000,0.0,1.0
2004-11-24,2.46,2.5,2.43,2.49,3313800,17.22,17.5,17.01,17.43,473400,0.0,1.0
2004-11-26,2.46,2.501,2.44,2.44,2394000,17.22,17.507,17.08,17.08,342000,0.0,1.0
2004-11-29,2.48,2.54,2.44,2.48,8722000,17.36,17.78,17.08,17.36,1246000,0.0,1.0
2004-11-30,2.55,2.6,2.5,2.51,15891400,17.85,18.2,17.5,17.57,2270200,0.0,1.0
2004-12-01,2.51,2.6,2.5,2.59,6327300,17.57,18.2,17.5,18.13,903900,0.0,1.0
2004-12-02,2.48,2.55,2.45,2.54,8380400,17.36,17.85,17.15,17.78,1197200,0.0,1.0
2004-12-03,2.44,2.54,2.3754,2.48,12430600,17.08,17.78,16.6278,17.36,1775800,0.0,1.0
2004-12-06,2.4,2.49,2.4,2.49,6849500,16.8,17.43,16.8,17.43,978500,0.0,1.0
2004-12-07,2.33,2.42,2.25,2.42,11214000,16.31,16.94,15.75,16.94,1602000,0.0,1.0
2004-12-08,2.34,2.37,2.26,2.32,11664800,16.38,16.59,15.82,16.24,1666400,0.0,1.0
2004-12-09,2.88,2.99,2.66,2.66,86244200,20.16,20.93,18.62,18.62,12320600,0.0,1.0
2004-12-10,2.85,3.05,2.84,3.02,53221000,19.95,21.35,19.88,21.14,7603000,0.0,1.0
2004-12-13,2.94,2.97,2.88,2.95,15078700,20.58,20.79,20.16,20.65,2154100,0.0,1.0
2004-12-14,2.8,2.95,2.75,2.95,20437900,19.6,20.65,19.25,20.65,2919700,0.0,1.0
2004-12-15,2.79,2.83,2.759,2.8,9902900,19.53,19.81,19.313,19.6,1414700,0.0,1.0
2004-12-16,2.87,2.92,2.77,2.78,12187700,20.09,20.44,19.39,19.46,1741100,0.0,1.0
2004-12-17,2.78,2.8762,2.75,2.82,12936700,19.46,20.1334,19.25,19.74,1848100,0.0,1.0
2004-12-20,2.76,2.87,2.75,2.82,9492700,19.32,20.09,19.25,19.74,1356100,0.0,1.0
2004-12-21,2.79,2.84,2.77,2.78,9800000,19.53,19.88,19.39,19.46,1400000,0.0,1.0
2004-12-22,3.2,3.2,2.79,2.81,52178000,22.4,22.4,19.53,19.67,7454000,0.0,1.0
2004-12-23,3.3,3.39,3.11,3.11,34255900,23.1,23.73,21.77,21.77,4893700,0.0,1.0
2004-12-27,3.45,3.49,3.34,3.39,18615100,24.15,24.43,23.38,23.73,2659300,0.0,1.0
2004-12-28,3.31,3.5,3.29,3.48,13756400,23.17,24.5,23.03,24.36,1965200,0.0,1.0
2004-12-29,3.28,3.38,3.24,3.26,11846100,22.96,23.66,22.68,22.82,1692300,0.0,1.0
2004-12-30,3.27,3.34,3.269,3.3,7466200,22.89,23.38,22.883,23.1,1066600,0.0,1.0
2004-12-31,3.34,3.38,3.27,3.32,7494200,23.38,23.66,22.89,23.24,1070600,0.0,1.0
2005-01-03,3.32,3.43,3.28,3.38,8033200,23.24,24.01,22.96,23.66,1147600,0.0,1.0
2005-01-04,3.06,3.36,3.05,3.35,19513200,21.42,23.52,21.35,23.45,2787600,0.0,1.0
2005-01-05,3.03,3.11,2.89,3.03,17423000,21.21,21.77,20.23,21.21,2489000,0.0,1.0
2005-01-06,3.06,3.131,3.01,3.04,13576500,21.42,21.917,21.07,21.28,1939500,0.0,1.0
2005-01-07,3.01,3.09,2.95,3.08,13311900,21.07,21.63,20.65,21.56,1901700,0.0,1.0
2005-01-10,3.01,3.08,2.96,3.06,10301900,21.07,21.56,20.72,21.42,1471700,0.0,1.0
2005-01-11,2.83,3.02,2.8,3.01,20343400,19.81,21.14,19.6,21.07,2906200,0.0,1.0
2005-01-12,3.02,3.02,2.89,2.98,30117500,21.14,21.14,20.23,20.86,4302500,0.0,1.0
2005-01-13,2.93,3.05,2.899,3.05,12520900,20.51,21.35,20.293,21.35,1788700,0.0,1.0
2005-01-14,2.91,2.97,2.88,2.96,7140000,20.37,20.79,20.16,20.72,1020000,0.0,1.0
2005-01-18,2.91,2.96,2.83,2.89,10789100,20.37,20.72,19.81,20.23,1541300,0.0,1.0
2005-01-19,2.73,2.9,2.72,2.88,19143600,19.11,20.3,19.04,20.16,2734800,0.0,1.0
2005-01-20,2.66,2.8,2.65,2.66,13976900,18.62,19.6,18.55,18.62,1996700,0.0,1.0
2005-01-21,2.71,2.8,2.69,2.71,10371200,18.97,19.6,18.83,18.97,1481600,0.0,1.0
2005-01-24,2.67,2.78,2.645,2.75,12042800,18.69,19.46,18.515,19.25,1720400,0.0,1.0
2005-01-25,2.67,2.75,2.61,2.69,6264300,18.69,19.25,18.27,18.83,894900,0.0,1.0
2005-01-26,2.64,2.716,2.62,2.693,6097000,18.48,19.012,18.34,18.851,871000,0.0,1.0
2005-01-27,2.54,2.63,2.4998,2.6,10112900,17.78,18.41,17.4986,18.2,1444700,0.0,1.0
2005-01-28,2.58,2.61,2.53,2.56,7617400,18.06,18.27,17.71,17.92,1088200,0.0,1.0
2005-01-31,2.55,2.65,2.51,2.63,8918000,17.85,18.55,17.57,18.41,1274000,0.0,1.0
2005-02-01,2.47,2.55,2.44,2.54,8697500,17.29,17.85,17.08,17.78,1242500,0.0,1.0
2005-02-02,2.56,2.61,2.437,2.47,11963700,17.92,18.27,17.059,17.29,1709100,0.0,1.0
2005-02-03,2.64,2.68,2.55,2.6,10998400,18.48,18.76,17.85,18.2,1571200,0.0,1.0
2005-02-04,2.7,2.84,2.52,2.67,12075700,18.9,19.88,17.64,18.69,1725100,0.0,1.0
2005-02-07,2.71,2.75,2.66,2.73,7327600,18.97,19.25,18.62,19.11,1046800,0.0,1.0
2005-02-08,2.84,2.88,2.688,2.72,15526700,19.88,20.16,18.816,19.04,2218100,0.0,1.0
2005-02-09,2.79,2.95,2.754,2.9,10595200,19.53,20.65,19.278,20.3,1513600,0.0,1.0
2005-02-10,2.8,2.83,2.69,2.8,7876400,19.6,19.81,18.83,19.6,1125200,0.0,1.0
2005-02-11,2.83,2.89,2.76,2.773,6160000,19.81,20.23,19.32,19.411,880000,0.0,1.0
2005-02-14,2.75,2.868,2.7,2.803,6701100,19.25,20.076,18.9,19.621,957300,0.0,1.0
2005-02-15,2.77,2.82,2.72,2.748,4636800,19.39,19.74,19.04,19.236,662400,0.0,1.0
2005-02-16,2.72,2.764,2.68,2.752,6465200,19.04,19.348,18.76,19.264,923600,0.0,1.0
2005-02-17,2.59,2.749,2.58,2.7,9067100,18.13,19.243,18.06,18.9,1295300,0.0,1.0
2005-02-18,2.55,2.69,2.55,2.608,5357100,17.85,18.83,17.85,18.256,765300,0.0,1.0
2005-02-22,2.75,2.76,2.55,2.55,15919400,19.25,19.32,17.85,17.85,2274200,0.0,1.0
2005-02-23,2.4,2.84,2.4,2.79,39333000,16.8,19.88,16.8,19.53,5619000,0.0,1.0
2005-02-24,2.13,2.44,1.94,2.43,49827400,14.91,17.08,13.58,17.01,7118200,0.0,1.0
2005-02-25,2.04,2.16,2.02,2.14,24530100,14.28,15.12,14.14,14.98,3504300,0.0,1.0
2005-02-28,1.98,2.09,1.949,2.05,16116800,13.86,14.63,13.643,14.35,2302400,0.0,1.0
2005-03-01,2.07,2.09,1.962,1.992,15894200,14.49,14.63,13.734,13.944,2270600,0.0,1.0
2005-03-02,2.0,2.09,1.98,2.07,9034900,14.0,14.63,13.86,14.49,1290700,0.0,1.0
2005-03-03,1.98,2.03,1.98,2.03,5660200,13.86,14.21,13.86,14.21,808600,0.0,1.0
2005-03-04,1.97,2.01,1.97,2.0,7273000,13.79,14.07,13.79,14.0,1039000,0.0,1.0
2005-03-07,1.99,2.02,1.98,1.99,9844100,13.93,14.14,13.86,13.93,1406300,0.0,1.0
2005-03-08,1.91,2.02,1.9,2.01,7854700,13.37,14.14,13.3,14.07,1122100,0.0,1.0
2005-03-09,1.99,2.1,1.934,1.95,18710300,13.93,14.7,13.538,13.65,2672900,0.0,1.0
2005-03-10,1.94,2.01,1.929,2.0,9463300,13.58,14.07,13.503,14.0,1351900,0.0,1.0
2005-03-11,2.0,2.08,1.96,1.969,16807000,14.0,14.56,13.72,13.783,2401000,0.0,1.0
2005-03-14,1.92,2.043,1.89,2.02,14254100,13.44,14.301,13.23,14.14,2036300,0.0,1.0
2005-03-15,1.93,1.98,1.92,1.96,6107500,13.51,13.86,13.44,13.72,872500,0.0,1.0
2005-03-16,1.9,1.9501,1.88,1.89,6615000,13.3,13.6507,13.16,13.23,945000,0.0,1.0
2005-03-17,1.85,1.91,1.82,1.89,9151800,12.95,13.37,12.74,13.23,1307400,0.0,1.0
2005-03-18,1.85,1.88,1.7699,1.84,14006300,12.95,13.16,12.3893,12.88,2000900,0.0,1.0
2005-03-21,1.95,1.97,1.829,1.86,13832000,13.65,13.79,12.803,13.02,1976000,0.0,1.0
2005-03-22,1.89,1.96,1.886,1.94,8075200,13.23,13.72,13.202,13.58,1153600,0.0,1.0
2005-03-23,1.85,1.93,1.829,1.92,5680500,12.95,13.51,12.803,13.44,811500,0.0,1.0
2005-03-24,1.82,1.87,1.81,1.86,4126500,12.74,13.09,12.67,13.02,589500,0.0,1.0
2005-03-28,1.76,1.84,1.76,1.82,6106100,12.32,12.88,12.32,12.74,872300,0.0,1.0
2005-03-29,1.72,1.782,1.711,1.75,7367500,12.04,12.474,11.977,12.25,1052500,0.0,1.0
2005-03-30,1.72,1.75,1.7,1.72,9295300,12.04,12.25,11.9,12.04,1327900,0.0,1.0
2005-03-31,1.72,1.72,1.643,1.72,13460300,12.04,12.04,11.501,12.04,1922900,0.0,1.0
2005-04-01,1.7,1.808,1.67,1.76,7876400,11.9,12.656,11.69,12.32,1125200,0.0,1.0
2005-04-04,1.69,1.749,1.65,1.72,6439300,11.83,12.243,11.55,12.04,919900,0.0,1.0
2005-04-05,1.7,1.73,1.65,1.69,9384900,11.9,12.11,11.55,11.83,1340700,0.0,1.0
2005-04-06,1.76,1.8,1.72,1.73,16221100,12.32,12.6,12.04,12.11,2317300,0.0,1.0
2005-04-07,1.88,1.884,1.76,1.79,8187900,13.16,13.188,12.32,12.53,1169700,0.0,1.0
2005-04-08,1.91,1.92,1.85,1.88,11986800,13.37,13.44,12.95,13.16,1712400,0.0,1.0
2005-04-11,1.98,2.0,1.9,1.93,8985900,13.86,14.0,13.3,13.51,1283700,0.0,1.0
2005-04-12,1.9,1.99,1.84,1.98,8457400,13.3,13.93,12.88,13.86,1208200,0.0,1.0
2005-04-13,1.87,1.91,1.82,1.84,6808900,13.09,13.37,12.74,12.88,972700,0.0,1.0
2005-04-14,1.88,1.8902,1.795,1.88,5849900,13.16,13.2314,12.565,13.16,835700,0.0,1.0
2005-04-15,1.92,1.93,1.82,1.87,5811400,13.44,13.51,12.74,13.09,830200,0.0,1.0
2005-04-18,1.9,1.961,1.788,1.87,22094100,13.3,13.727,12.516,13.09,3156300,0.0,1.0
2005-04-19,1.95,1.97,1.92,1.95,5119800,13.65,13.79,13.44,13.65,731400,0.0,1.0
2005-04-20,2.02,2.03,1.94,1.94,9765700,14.14,14.21,13.58,13.58,1395100,0.0,1.0
2005-04-21,2.0,2.04,1.979,2.02,5737900,14.0,14.28,13.853,14.14,819700,0.0,1.0
2005-04-22,1.91,2.05,1.84,2.04,5003600,13.37,14.35,12.88,14.28,714800,0.0,1.0
2005-04-25,2.01,2.05,1.98,2.04,7515200,14.07,14.35,13.86,14.28,1073600,0.0,1.0
2005-04-26,1.95,2.001,1.94,1.98,3456600,13.65,14.007,13.58,13.86,493800,0.0,1.0
2005-04-27,2.02,2.03,1.91,1.94,5634300,14.14,14.21,13.37,13.58,804900,0.0,1.0
2005-04-28,2.1,2.286,2.069,2.16,35266000,14.7,16.002,14.483,15.12,5038000,0.0,1.0
2005-04-29,2.3,2.31,2.05,2.12,23242100,16.1,16.17,14.35,14.84,3320300,0.0,1.0
2005-05-02,2.3,2.343,2.25,2.3,13102600,16.1,16.401,15.75,16.1,1871800,0.0,1.0
2005-05-03,2.2,2.335,2.17,2.3,10168900,15.4,16.345,15.19,16.1,1452700,0.0,1.0
2005-05-04,2.19,2.25,2.15,2.22,6573000,15.33,15.75,15.05,15.54,939000,0.0,1.0
2005-05-05,2.14,2.2,2.12,2.19,4930100,14.98,15.4,14.84,15.33,704300,0.0,1.0
2005-05-06,2.14,2.19,2.11,2.16,4662700,14.98,15.33,14.77,15.12,666100,0.0,1.0
2005-05-09,2.16,2.18,2.1,2.13,5201700,15.12,15.26,14.7,14.91,743100,0.0,1.0
2005-05-10,2.13,2.14,2.105,2.127,2501800,14.91,14.98,14.735,14.889,357400,0.0,1.0
2005-05-11,2.13,2.149,2.07,2.12,3386600,14.91,15.043,14.49,14.84,483800,0.0,1.0
2005-05-12,2.08,2.15,2.06,2.13,3528000,14.56,15.05,14.42,14.91,504000,0.0,1.0
2005-05-13,2.08,2.11,2.045,2.06,3987200,14.56,14.77,14.315,14.42,569600,0.0,1.0
2005-05-16,2.08,2.12,2.05,2.1,4610200,14.56,14.84,14.35,14.7,658600,0.0,1.0
2005-05-17,2.18,2.18,2.0597,2.11,6573000,15.26,15.26,14.4179,14.77,939000,0.0,1.0
2005-05-18,2.15,2.19,2.1095,2.17,8967700,15.05,15.33,14.7665,15.19,1281100,0.0,1.0
2005-05-19,2.24,2.313,2.154,2.154,10229100,15.68,16.191,15.078,15.078,1461300,0.0,1.0
2005-05-20,2.25,2.3,2.17,2.26,6931400,15.75,16.1,15.19,15.82,990200,0.0,1.0
2005-05-23,2.38,2.44,2.295,2.34,13629000,16.66,17.08,16.065,16.38,1947000,0.0,1.0
2005-05-24,2.37,2.392,2.349,2.38,5487300,16.59,16.744,16.443,16.66,783900,0.0,1.0
2005-05-25,2.39,2.4,2.25,2.34,11810400,16.73,16.8,15.75,16.38,1687200,0.0,1.0
2005-05-26,2.34,2.375,2.28,2.34,10850000,16.38,16.625,15.96,16.38,1550000,0.0,1.0
2005-05-27,2.36,2.37,2.31,2.32,6772500,16.52,16.59,16.17,16.24,967500,0.0,1.0
2005-05-31,2.22,2.41,2.18,2.26,18910500,15.54,16.87,15.26,15.82,2701500,0.0,1.0
2005-06-01,2.45,2.45,2.24,2.25,12548200,17.15,17.15,15.68,15.75,1792600,0.0,1.0
2005-06-02,2.41,2.65,2.35,2.584,35800100,16.87,18.55,16.45,18.088,5114300,0.0,1.0
2005-06-03,2.22,2.384,2.2,2.36,18949700,15.54,16.688,15.4,16.52,2707100,0.0,1.0
2005-06-06,2.26,2.359,2.23,2.26,10810800,15.82,16.513,15.61,15.82,1544400,0.0,1.0
2005-06-07,2.33,2.36,2.26,2.28,8583400,16.31,16.52,15.82,15.96,1226200,0.0,1.0
2005-06-08,2.3,2.361,2.26,2.35,5336800,16.1,16.527,15.82,16.45,762400,0.0,1.0
2005-06-09,2.36,2.36,2.259,2.29,6448200,16.52,16.52,15.813,16.03,921171.428571429,0.0,1.0
2005-06-10,2.32,2.3703,2.3,2.35,5604900,16.24,16.5921,16.1,16.45,800700,0.0,1.0
2005-06-13,2.36,2.36,2.3,2.33,6533800,16.52,16.52,16.1,16.31,933400,0.0,1.0
2005-06-14,2.4,2.41,2.32,2.34,6608000,16.8,16.87,16.24,16.38,944000,0.0,1.0
2005-06-15,2.393,2.47,2.36,2.41,8539300,16.751,17.29,16.52,16.87,1219900,0.0,1.0
2005-06-16,2.39,2.47,2.37,2.37,4228700,16.73,17.29,16.59,16.59,604100,0.0,1.0
2005-06-17,2.4,2.46,2.378,2.45,10083500,16.8,17.22,16.646,17.15,1440500,0.0,1.0
2005-06-20,2.39,2.4,2.3495,2.4,6288100,16.73,16.8,16.4465,16.8,898300,0.0,1.0
2005-06-21,2.35,2.42,2.34,2.4,7427700,16.45,16.94,16.38,16.8,1061100,0.0,1.0
2005-06-22,2.31,2.373,2.28,2.36,6288100,16.17,16.611,15.96,16.52,898300,0.0,1.0
2005-06-23,2.28,2.33,2.257,2.3,10813600,15.96,16.31,15.799,16.1,1544800,0.0,1.0
2005-06-24,2.16,2.3,2.145,2.25,35793100,15.12,16.1,15.015,15.75,5113300,0.0,1.0
2005-06-27,2.13,2.18,2.1,2.15,6158600,14.91,15.26,14.7,15.05,879800,0.0,1.0
2005-06-28,2.12,2.16,2.099,2.13,7229600,14.84,15.12,14.693,14.91,1032800,0.0,1.0
2005-06-29,2.14,2.151,2.12,2.14,3871000,14.98,15.057,14.84,14.98,553000,0.0,1.0
2005-06-30,2.09,2.153,2.07,2.15,4797100,14.63,15.071,14.49,15.05,685300,0.0,1.0
2005-07-01,2.1,2.12,2.08,2.08,2617300,14.7,14.84,14.56,14.56,373900,0.0,1.0
2005-07-05,2.28,2.3,2.08,2.08,18472300,15.96,16.1,14.56,14.56,2638900,0.0,1.0
2005-07-06,2.27,2.36,2.24,2.3,10454500,15.89,16.52,15.68,16.1,1493500,0.0,1.0
2005-07-07,2.17,2.23,2.15,2.2,9555700,15.19,15.61,15.05,15.4,1365100,0.0,1.0
2005-07-08,2.29,2.3,2.173,2.19,7545300,16.03,16.1,15.211,15.33,1077900,0.0,1.0
2005-07-11,2.35,2.37,2.28,2.28,10187100,16.45,16.59,15.96,15.96,1455300,0.0,1.0
2005-07-12,2.31,2.383,2.3,2.36,7932400,16.17,16.681,16.1,16.52,1133200,0.0,1.0
2005-07-13,2.36,2.37,2.25,2.33,7879200,16.52,16.59,15.75,16.31,1125600,0.0,1.0
2005-07-14,2.31,2.448,2.295,2.398,11181800,16.17,17.136,16.065,16.786,1597400,0.0,1.0
2005-07-15,2.33,2.42,2.3,2.3,13480600,16.31,16.94,16.1,16.1,1925800,0.0,1.0
2005-07-18,2.3,2.36,2.29,2.34,5569900,16.1,16.52,16.03,16.38,795700,0.0,1.0
2005-07-19,2.3,2.34,2.29,2.32,3567900,16.1,16.38,16.03,16.24,509700,0.0,1.0
2005-07-20,2.28,2.32,2.25,2.29,7368900,15.96,16.24,15.75,16.03,1052700,0.0,1.0
2005-07-21,2.24,2.3,2.23,2.28,4595500,15.68,16.1,15.61,15.96,656500,0.0,1.0
2005-07-22,2.3,2.31,2.211,2.24,4829300,16.1,16.17,15.477,15.68,689900,0.0,1.0
2005-07-25,2.22,2.3,2.2,2.29,3522400,15.54,16.1,15.4,16.03,503200,0.0,1.0
2005-07-26,2.23,2.27,2.21,2.23,3507700,15.61,15.89,15.47,15.61,501100,0.0,1.0
2005-07-27,2.25,2.27,2.21,2.22,4628400,15.75,15.89,15.47,15.54,661200,0.0,1.0
2005-07-28,2.3,2.35,2.222,2.25,12872300,16.1,16.45,15.554,15.75,1838900,0.0,1.0
2005-07-29,2.24,2.34,2.24,2.31,4605300,15.68,16.38,15.68,16.17,657900,0.0,1.0
2005-08-01,2.25,2.28,2.23,2.25,2841300,15.75,15.96,15.61,15.75,405900,0.0,1.0
2005-08-02,2.22,2.26,2.2,2.24,4771200,15.54,15.82,15.4,15.68,681600,0.0,1.0
2005-08-03,2.15,2.23,2.14,2.22,5051200,15.05,15.61,14.98,15.54,721600,0.0,1.0
2005-08-04,2.1,2.17,2.09,2.15,4837700,14.7,15.19,14.63,15.05,691100,0.0,1.0
2005-08-05,2.11,2.13,2.07,2.1,5021800,14.77,14.91,14.49,14.7,717400,0.0,1.0
2005-08-08,2.106,2.175,2.09,2.11,4642400,14.742,15.225,14.63,14.77,663200,0.0,1.0
2005-08-09,2.14,2.17,2.1,2.12,5210100,14.98,15.19,14.7,14.84,744300,0.0,1.0
2005-08-10,2.1,2.18,2.09,2.15,3824800,14.7,15.26,14.63,15.05,546400,0.0,1.0
2005-08-11,2.16,2.165,2.1,2.1,6383300,15.12,15.155,14.7,14.7,911900,0.0,1.0
2005-08-12,2.1,2.15,2.1,2.14,5334000,14.7,15.05,14.7,14.98,762000,0.0,1.0
2005-08-15,2.11,2.15,2.09,2.1,6904800,14.77,15.05,14.63,14.7,986400,0.0,1.0
2005-08-16,2.06,2.12,2.06,2.1,4487700,14.42,14.84,14.42,14.7,641100,0.0,1.0
2005-08-17,2.07,2.13,2.05,2.07,6211800,14.49,14.91,14.35,14.49,887400,0.0,1.0
2005-08-18,2.05,2.08,2.04,2.06,4010300,14.35,14.56,14.28,14.42,572900,0.0,1.0
2005-08-19,2.13,2.15,2.1,2.13,6080200,14.91,15.05,14.7,14.91,868600,0.0,1.0
2005-08-22,2.11,2.15,2.07,2.14,2643200,14.77,15.05,14.49,14.98,377600,0.0,1.0
2005-08-23,2.1,2.13,2.08,2.11,3455900,14.7,14.91,14.56,14.77,493700,0.0,1.0
2005-08-24,2.21,2.24,2.09,2.11,11606000,15.47,15.68,14.63,14.77,1658000,0.0,1.0
2005-08-25,2.253,2.27,2.2,2.2,5983600,15.771,15.89,15.4,15.4,854800,0.0,1.0
2005-08-26,2.22,2.26,2.19,2.25,4117400,15.54,15.82,15.33,15.75,588200,0.0,1.0
2005-08-29,2.29,2.29,2.17,2.18,5013400,16.03,16.03,15.19,15.26,716200,0.0,1.0
2005-08-30,2.2,2.27,2.18,2.26,4039700,15.4,15.89,15.26,15.82,577100,0.0,1.0
2005-08-31,2.25,2.3201,2.198,2.2,20461000,15.75,16.2407,15.386,15.4,2923000,0.0,1.0
2005-09-01,2.15,2.34,2.09,2.32,27083700,15.05,16.38,14.63,16.24,3869100,0.0,1.0
2005-09-02,2.13,2.16,2.1,2.14,4768400,14.91,15.12,14.7,14.98,681200,0.0,1.0
2005-09-06,2.12,2.17,2.1,2.12,8649900,14.84,15.19,14.7,14.84,1235700,0.0,1.0
2005-09-07,2.12,2.13,2.1,2.12,3832500,14.84,14.91,14.7,14.84,547500,0.0,1.0
2005-09-08,2.14,2.152,2.1,2.11,5007100,14.98,15.064,14.7,14.77,715300,0.0,1.0
2005-09-09,2.16,2.1705,2.13,2.13,6060600,15.12,15.1935,14.91,14.91,865800,0.0,1.0
2005-09-12,2.21,2.22,2.15,2.15,6149500,15.47,15.54,15.05,15.05,878500,0.0,1.0
2005-09-13,2.25,2.32,2.2,2.21,12971700,15.75,16.24,15.4,15.47,1853100,0.0,1.0
2005-09-14,2.18,2.283,2.15,2.28,9010400,15.26,15.981,15.05,15.96,1287200,0.0,1.0
2005-09-15,2.14,2.2,2.12,2.19,6056400,14.98,15.4,14.84,15.33,865200,0.0,1.0
2005-09-16,2.17,2.17,2.13,2.15,9345700,15.19,15.19,14.91,15.05,1335100,0.0,1.0
2005-09-19,2.13,2.17,2.11,2.15,3769500,14.91,15.19,14.77,15.05,538500,0.0,1.0
2005-09-20,2.25,2.26,2.13,2.14,18755100,15.75,15.82,14.91,14.98,2679300,0.0,1.0
2005-09-21,2.24,2.301,2.194,2.22,10171000,15.68,16.107,15.358,15.54,1453000,0.0,1.0
2005-09-22,2.19,2.24,2.17,2.23,7504700,15.33,15.68,15.19,15.61,1072100,0.0,1.0
2005-09-23,2.25,2.251,2.1799,2.18,7226100,15.75,15.757,15.2593,15.26,1032300,0.0,1.0
2005-09-26,2.44,2.5,2.27,2.27,22022700,17.08,17.5,15.89,15.89,3146100,0.0,1.0
2005-09-27,2.44,2.49,2.32,2.44,13485500,17.08,17.43,16.24,17.08,1926500,0.0,1.0
2005-09-28,2.69,2.75,2.44,2.46,40499200,18.83,19.25,17.08,17.22,5785600,0.0,1.0
2005-09-29,2.54,2.7,2.52,2.69,15014300,17.78,18.9,17.64,18.83,2144900,0.0,1.0
2005-09-30,2.64,2.641,2.54,2.55,9520000,18.48,18.487,17.78,17.85,1360000,0.0,1.0
2005-10-03,2.65,2.721,2.55,2.7,9450700,18.55,19.047,17.85,18.9,1350100,0.0,1.0
2005-10-04,2.79,2.8401,2.643,2.68,22498000,19.53,19.8807,18.501,18.76,3214000,0.0,1.0
2005-10-05,2.81,2.9,2.73,2.78,27511400,19.67,20.3,19.11,19.46,3930200,0.0,1.0
2005-10-06,2.67,2.88,2.61,2.77,11821600,18.69,20.16,18.27,19.39,1688800,0.0,1.0
2005-10-07,2.65,2.72,2.629,2.66,8705200,18.55,19.04,18.403,18.62,1243600,0.0,1.0
2005-10-10,2.56,2.66,2.509,2.64,8822800,17.92,18.62,17.563,18.48,1260400,0.0,1.0
2005-10-11,2.54,2.7,2.487,2.61,13414800,17.78,18.9,17.409,18.27,1916400,0.0,1.0
2005-10-12,2.4,2.542,2.302,2.52,14108500,16.8,17.794,16.114,17.64,2015500,0.0,1.0
2005-10-13,2.47,2.502,2.36,2.42,8283800,17.29,17.514,16.52,16.94,1183400,0.0,1.0
2005-10-14,2.44,2.51,2.3799,2.5,7174300,17.08,17.57,16.6593,17.5,1024900,0.0,1.0
2005-10-17,2.51,2.51,2.4,2.45,8179500,17.57,17.57,16.8,17.15,1168500,0.0,1.0
2005-10-18,2.56,2.59,2.5,2.51,7706300,17.92,18.13,17.5,17.57,1100900,0.0,1.0
2005-10-19,2.64,2.662,2.377,2.52,14324100,18.48,18.634,16.639,17.64,2046300,0.0,1.0
2005-10-20,2.51,2.64,2.5,2.63,7658000,17.57,18.48,17.5,18.41,1094000,0.0,1.0
2005-10-21,2.52,2.587,2.48,2.51,5931800,17.64,18.109,17.36,17.57,847400,0.0,1.0
2005-10-24,2.6,2.64,2.509,2.53,7009800,18.2,18.48,17.563,17.71,1001400,0.0,1.0
2005-10-25,2.49,2.6,2.4598,2.6,6552700,17.43,18.2,17.2186,18.2,936100,0.0,1.0
2005-10-26,2.2399,2.53,2.17,2.53,21646100,15.6793,17.71,15.19,17.71,3092300,0.0,1.0
2005-10-27,2.28,2.3,2.24,2.25,7023800,15.96,16.1,15.68,15.75,1003400,0.0,1.0
2005-10-28,2.37,2.38,2.274,2.323,9069200,16.59,16.66,15.918,16.261,1295600,0.0,1.0
2005-10-31,2.37,2.44,2.349,2.39,9028600,16.59,17.08,16.443,16.73,1289800,0.0,1.0
2005-11-01,2.36,2.39,2.33,2.36,4160800,16.52,16.73,16.31,16.52,594400,0.0,1.0
2005-11-02,2.44,2.44,2.35,2.4,7989100,17.08,17.08,16.45,16.8,1141300,0.0,1.0
2005-11-03,2.57,2.585,2.43,2.47,12973800,17.99,18.095,17.01,17.29,1853400,0.0,1.0
2005-11-04,2.52,2.613,2.48,2.58,16592100,17.64,18.291,17.36,18.06,2370300,0.0,1.0
2005-11-07,2.48,2.5501,2.45,2.54,9667700,17.36,17.8507,17.15,17.78,1381100,0.0,1.0
2005-11-08,2.43,2.49,2.409,2.48,5978700,17.01,17.43,16.863,17.36,854100,0.0,1.0
2005-11-09,2.54,2.54,2.41,2.42,7774200,17.78,17.78,16.87,16.94,1110600,0.0,1.0
2005-11-10,2.55,2.5703,2.47,2.53,9471000,17.85,17.9921,17.29,17.71,1353000,0.0,1.0
2005-11-11,2.51,2.574,2.488,2.56,5098100,17.57,18.018,17.416,17.92,728300,0.0,1.0
2005-11-14,2.59,2.603,2.48,2.52,7368200,18.13,18.221,17.36,17.64,1052600,0.0,1.0
2005-11-15,2.58,2.605,2.55,2.56,7034300,18.06,18.235,17.85,17.92,1004900,0.0,1.0
2005-11-16,2.62,2.652,2.56,2.57,9998800,18.34,18.564,17.92,17.99,1428400,0.0,1.0
2005-11-17,2.7,2.71,2.6,2.62,7900200,18.9,18.97,18.2,18.34,1128600,0.0,1.0
2005-11-18,2.71,2.75,2.65,2.72,6309100,18.97,19.25,18.55,19.04,901300,0.0,1.0
2005-11-21,2.73,2.73,2.63,2.71,4602500,19.11,19.11,18.41,18.97,657500,0.0,1.0
2005-11-22,2.72,2.746,2.645,2.69,3950100,19.04,19.222,18.515,18.83,564300,0.0,1.0
2005-11-23,2.8,2.89,2.68,2.726,12161100,19.6,20.23,18.76,19.082,1737300,0.0,1.0
2005-11-25,2.8,2.82,2.744,2.79,2711800,19.6,19.74,19.208,19.53,387400,0.0,1.0
2005-11-28,2.72,2.78,2.68,2.776,6283200,19.04,19.46,18.76,19.432,897600,0.0,1.0
2005-11-29,2.86,2.887,2.76,2.77,14426300,20.02,20.209,19.32,19.39,2060900,0.0,1.0
2005-11-30,2.99,2.99,2.86,2.87,21105000,20.93,20.93,20.02,20.09,3015000,0.0,1.0
2005-12-01,3.0,3.06,2.93,3.0,13661200,21.0,21.42,20.51,21.0,1951600,0.0,1.0
2005-12-02,3.03,3.084,2.948,3.02,11110400,21.21,21.588,20.636,21.14,1587200,0.0,1.0
2005-12-05,2.96,3.03,2.9,3.02,7126700,20.72,21.21,20.3,21.14,1018100,0.0,1.0
2005-12-06,3.0,3.02,2.93,2.963,8796200,21.0,21.14,20.51,20.741,1256600,0.0,1.0
2005-12-07,3.06,3.08,2.98,2.98,16958900,21.42,21.56,20.86,20.86,2422700,0.0,1.0
2005-12-08,3.04,3.23,3.02,3.2,28179900,21.28,22.61,21.14,22.4,4025700,0.0,1.0
2005-12-09,3.05,3.1,2.98,2.98,15863400,21.35,21.7,20.86,20.86,2266200,0.0,1.0
2005-12-12,2.91,3.102,2.9,3.01,10366300,20.37,21.714,20.3,21.07,1480900,0.0,1.0
2005-12-13,2.86,2.9301,2.76,2.91,18551400,20.02,20.5107,19.32,20.37,2650200,0.0,1.0
2005-12-14,2.86,2.9301,2.8,2.87,8319500,20.02,20.5107,19.6,20.09,1188500,0.0,1.0
2005-12-15,2.94,2.979,2.8599,2.89,9290400,20.58,20.853,20.0193,20.23,1327200,0.0,1.0
2005-12-16,2.94,2.98,2.92,2.94,8428000,20.58,20.86,20.44,20.58,1204000,0.0,1.0
2005-12-19,2.82,2.9,2.81,2.88,6211100,19.74,20.3,19.67,20.16,887300,0.0,1.0
2005-12-20,2.72,2.85,2.67,2.84,13031200,19.04,19.95,18.69,19.88,1861600,0.0,1.0
2005-12-21,2.78,2.84,2.72,2.72,8992900,19.46,19.88,19.04,19.04,1284700,0.0,1.0
2005-12-22,2.83,2.87,2.76,2.81,7070700,19.81,20.09,19.32,19.67,1010100,0.0,1.0
2005-12-23,3.08,3.11,2.83,2.83,15906100,21.56,21.77,19.81,19.81,2272300,0.0,1.0
2005-12-27,2.94,3.15,2.93,3.06,8078000,20.58,22.05,20.51,21.42,1154000,0.0,1.0
2005-12-28,3.04,3.043,2.96,2.99,5820500,21.28,21.301,20.72,20.93,831500,0.0,1.0
2005-12-29,3.0,3.09,3.0,3.02,7718200,21.0,21.63,21.0,21.14,1102600,0.0,1.0
2005-12-30,2.97,3.0,2.898,2.985,5962600,20.79,21.0,20.286,20.895,851800,0.0,1.0
2006-01-03,3.05,3.101,2.91,2.97,11255300,21.35,21.707,20.37,20.79,1607900,0.0,1.0
2006-01-04,3.17,3.27,3.06,3.075,20433700,22.19,22.89,21.42,21.525,2919100,0.0,1.0
2006-01-05,3.15,3.28,3.15,3.18,8628900,22.05,22.96,22.05,22.26,1232700,0.0,1.0
2006-01-06,3.36,3.42,3.17,3.21,22948800,23.52,23.94,22.19,22.47,3278400,0.0,1.0
2006-01-09,3.41,3.46,3.34,3.39,13854400,23.87,24.22,23.38,23.73,1979200,0.0,1.0
2006-01-10,3.52,3.541,3.31,3.38,12198200,24.64,24.787,23.17,23.66,1742600,0.0,1.0
2006-01-11,3.57,3.72,3.51,3.52,29040200,24.99,26.04,24.57,24.64,4148600,0.0,1.0
2006-01-12,3.45,3.6,3.38,3.59,15012200,24.15,25.2,23.66,25.13,2144600,0.0,1.0
2006-01-13,3.45,3.5,3.32,3.41,8521800,24.15,24.5,23.24,23.87,1217400,0.0,1.0
2006-01-17,3.3,3.41,3.25,3.37,9918300,23.1,23.87,22.75,23.59,1416900,0.0,1.0
2006-01-18,3.42,3.43,3.11,3.17,12275200,23.94,24.01,21.77,22.19,1753600,0.0,1.0
2006-01-19,3.59,3.71,3.48,3.51,19369700,25.13,25.97,24.36,24.57,2767100,0.0,1.0
2006-01-20,3.5,3.61,3.45,3.56,10879400,24.5,25.27,24.15,24.92,1554200,0.0,1.0
2006-01-23,3.49,3.57,3.38,3.56,10256400,24.43,24.99,23.66,24.92,1465200,0.0,1.0
2006-01-24,3.69,3.69,3.46,3.47,10437000,25.83,25.83,24.22,24.29,1491000,0.0,1.0
2006-01-25,3.73,3.77,3.67,3.71,10649100,26.11,26.39,25.69,25.97,1521300,0.0,1.0
2006-01-26,3.97,3.9801,3.75,3.78,19946500,27.79,27.8607,26.25,26.46,2849500,0.0,1.0
2006-01-27,4.0,4.11,3.84,3.99,20207600,28.0,28.77,26.88,27.93,2886800,0.0,1.0
2006-01-30,3.85,3.95,3.81,3.87,15073100,26.95,27.65,26.67,27.09,2153300,0.0,1.0
2006-01-31,4.0,4.0101,3.85,3.86,14676200,28.0,28.0707,26.95,27.02,2096600,0.0,1.0
2006-02-01,4.04,4.101,3.95,3.99,10308200,28.28,28.707,27.65,27.93,1472600,0.0,1.0
2006-02-02,3.9,4.08,3.77,4.06,27673800,27.3,28.56,26.39,28.42,3953400,0.0,1.0
2006-02-03,3.9,3.9101,3.72,3.81,10596600,27.3,27.3707,26.04,26.67,1513800,0.0,1.0
2006-02-06,3.96,4.02,3.87,3.92,18953200,27.72,28.14,27.09,27.44,2707600,0.0,1.0
2006-02-07,3.82,3.97,3.81,3.94,8489600,26.74,27.79,26.67,27.58,1212800,0.0,1.0
2006-02-08,3.92,3.95,3.77,3.91,7331100,27.44,27.65,26.39,27.37,1047300,0.0,1.0
2006-02-09,4.07,4.2,3.87,3.91,19755400,28.49,29.4,27.09,27.37,2822200,0.0,1.0
2006-02-10,3.94,4.1,3.87,4.05,11706100,27.58,28.7,27.09,28.35,1672300,0.0,1.0
2006-02-13,3.9,3.97,3.88,3.91,6653500,27.3,27.79,27.16,27.37,950500,0.0,1.0
2006-02-14,3.97,3.97,3.805,3.81,6369300,27.79,27.79,26.635,26.67,909900,0.0,1.0
2006-02-15,3.95,4.01,3.91,3.92,5707800,27.65,28.07,27.37,27.44,815400,0.0,1.0
2006-02-16,4.09,4.16,3.94,3.94,13103300,28.63,29.12,27.58,27.58,1871900,0.0,1.0
2006-02-17,4.22,4.27,4.04,4.12,13575100,29.54,29.89,28.28,28.84,1939300,0.0,1.0
2006-02-21,4.33,4.43,4.1999,4.24,20244000,30.31,31.01,29.3993,29.68,2892000,0.0,1.0
2006-02-22,4.21,4.36,4.2,4.32,9934400,29.47,30.52,29.4,30.24,1419200,0.0,1.0
2006-02-23,4.26,4.49,4.22,4.35,10899000,29.82,31.43,29.54,30.45,1557000,0.0,1.0
2006-02-24,4.29,4.34,4.24,4.31,6872600,30.03,30.38,29.68,30.17,981800,0.0,1.0
2006-02-27,4.1,4.34,4.08,4.27,14753900,28.7,30.38,28.56,29.89,2107700,0.0,1.0
2006-02-28,4.02,4.21,3.95,4.12,12707800,28.14,29.47,27.65,28.84,1815400,0.0,1.0
2006-03-01,4.35,4.36,4.05,4.08,19002200,30.45,30.52,28.35,28.56,2714600,0.0,1.0
2006-03-02,4.64,4.68,4.07,4.13,53608800,32.48,32.76,28.49,28.91,7658400,0.0,1.0
2006-03-03,4.55,4.93,4.42,4.63,57607900,31.85,34.51,30.94,32.41,8229700,0.0,1.0
2006-03-06,4.64,5.0,4.52,4.66,33560800,32.48,35.0,31.64,32.62,4794400,0.0,1.0
2006-03-07,4.41,4.67,4.4,4.61,15464400,30.87,32.69,30.8,32.27,2209200,0.0,1.0
2006-03-08,4.53,4.59,4.32,4.35,14081200,31.71,32.13,30.24,30.45,2011600,0.0,1.0
2006-03-09,4.57,4.75,4.55,4.59,17257800,31.99,33.25,31.85,32.13,2465400,0.0,1.0
2006-03-10,4.72,4.75,4.59,4.605,12563600,33.04,33.25,32.13,32.235,1794800,0.0,1.0
2006-03-13,4.85,4.871,4.75,4.85,11645200,33.95,34.097,33.25,33.95,1663600,0.0,1.0
2006-03-14,4.88,4.94,4.85,4.85,12129600,34.16,34.58,33.95,33.95,1732800,0.0,1.0
2006-03-15,5.35,5.47,4.89,4.91,56463400,37.45,38.29,34.23,34.37,8066200,0.0,1.0
2006-03-16,5.09,5.38,5.05,5.2,52064600,35.63,37.66,35.35,36.4,7437800,0.0,1.0
2006-03-17,5.11,5.22,5.04,5.12,21140700,35.77,36.54,35.28,35.84,3020100,0.0,1.0
2006-03-20,5.08,5.2,5.03,5.12,12735800,35.56,36.4,35.21,35.84,1819400,0.0,1.0
2006-03-21,4.96,5.2,4.96,5.08,16517900,34.72,36.4,34.72,35.56,2359700,0.0,1.0
2006-03-22,4.89,5.07,4.85,4.95,16394700,34.23,35.49,33.95,34.65,2342100,0.0,1.0
2006-03-23,4.81,4.92,4.79,4.9,13732600,33.67,34.44,33.53,34.3,1961800,0.0,1.0
2006-03-24,5.15,5.18,4.82,4.85,26478900,36.05,36.26,33.74,33.95,3782700,0.0,1.0
2006-03-27,5.23,5.31,5.13,5.19,14796600,36.61,37.17,35.91,36.33,2113800,0.0,1.0
2006-03-28,5.41,5.62,5.3,5.32,32847500,37.87,39.34,37.1,37.24,4692500,0.0,1.0
2006-03-29,5.32,5.53,5.28,5.42,25107600,37.24,38.71,36.96,37.94,3586800,0.0,1.0
2006-03-30,5.26,5.46,5.24,5.4,19016900,36.82,38.22,36.68,37.8,2716700,0.0,1.0
2006-03-31,5.21,5.34,5.18,5.3,11846100,36.47,37.38,36.26,37.1,1692300,0.0,1.0
2006-04-03,5.22,5.3801,5.19,5.32,15476300,36.54,37.6607,36.33,37.24,2210900,0.0,1.0
2006-04-04,4.91,5.06,4.89,5.0,48368600,34.37,35.42,34.23,35.0,6909800,0.0,1.0
2006-04-05,4.85,4.98,4.78,4.9,59661700,33.95,34.86,33.46,34.3,8523100,0.0,1.0
2006-04-06,4.91,4.94,4.76,4.85,31397800,34.37,34.58,33.32,33.95,4485400,0.0,1.0
2006-04-07,4.81,4.98,4.8,4.93,23550800,33.67,34.86,33.6,34.51,3364400,0.0,1.0
2006-04-10,4.46,4.91,4.41,4.85,51356900,31.22,34.37,30.87,33.95,7336700,0.0,1.0
2006-04-11,4.2,4.52,4.03,4.47,89387200,29.4,31.64,28.21,31.29,12769600,0.0,1.0
2006-04-12,4.33,4.4,4.11,4.19,31479700,30.31,30.8,28.77,29.33,4497100,0.0,1.0
2006-04-13,4.32,4.41,4.27,4.31,15134000,30.24,30.87,29.89,30.17,2162000,0.0,1.0
2006-04-17,4.14,4.32,4.05,4.32,22255100,28.98,30.24,28.35,30.24,3179300,0.0,1.0
2006-04-18,4.45,4.51,4.12,4.14,52056200,31.15,31.57,28.84,28.98,7436600,0.0,1.0
2006-04-19,4.41,4.56,4.36,4.54,19060300,30.87,31.92,30.52,31.78,2722900,0.0,1.0
2006-04-20,4.33,4.54,4.24,4.36,21901600,30.31,31.78,29.68,30.52,3128800,0.0,1.0
2006-04-21,4.44,4.5,4.35,4.42,34209000,31.08,31.5,30.45,30.94,4887000,0.0,1.0
2006-04-24,4.37,4.49,4.35,4.44,13626900,30.59,31.43,30.45,31.08,1946700,0.0,1.0
2006-04-25,4.34,4.45,4.21,4.4,31923500,30.38,31.15,29.47,30.8,4560500,0.0,1.0
2006-04-26,4.25,4.4001,4.23,4.37,13500900,29.75,30.8007,29.61,30.59,1928700,0.0,1.0
2006-04-27,4.14,4.2501,4.08,4.22,27488300,28.98,29.7507,28.56,29.54,3926900,0.0,1.0
2006-04-28,4.09,4.15,4.04,4.1,27020000,28.63,29.05,28.28,28.7,3860000,0.0,1.0
2006-05-01,4.01,4.1401,3.97,4.09,24175900,28.07,28.9807,27.79,28.63,3453700,0.0,1.0
2006-05-02,4.18,4.2101,4.02,4.05,25253200,29.26,29.4707,28.14,28.35,3607600,0.0,1.0
2006-05-03,4.17,4.28,4.12,4.21,11123700,29.19,29.96,28.84,29.47,1589100,0.0,1.0
2006-05-04,4.19,4.25,4.14,4.17,11904200,29.33,29.75,28.98,29.19,1700600,0.0,1.0
2006-05-05,4.17,4.27,4.12,4.25,15589000,29.19,29.89,28.84,29.75,2227000,0.0,1.0
2006-05-08,4.3,4.33,4.16,4.17,16928100,30.1,30.31,29.12,29.19,2418300,0.0,1.0
2006-05-09,4.36,4.37,4.25,4.31,15150800,30.52,30.59,29.75,30.17,2164400,0.0,1.0
2006-05-10,4.28,4.37,4.26,4.37,16378600,29.96,30.59,29.82,30.59,2339800,0.0,1.0
2006-05-11,3.89,4.27,3.84,4.27,42936600,27.23,29.89,26.88,29.89,6133800,0.0,1.0
2006-05-12,3.92,3.94,3.74,3.84,22312500,27.44,27.58,26.18,26.88,3187500,0.0,1.0
2006-05-15,3.75,3.9,3.67,3.88,19170200,26.25,27.3,25.69,27.16,2738600,0.0,1.0
2006-05-16,3.85,3.96,3.74,3.76,17796800,26.95,27.72,26.18,26.32,2542400,0.0,1.0
2006-05-17,3.82,3.92,3.74,3.82,15847300,26.74,27.44,26.18,26.74,2263900,0.0,1.0
2006-05-18,3.83,4.02,3.82,3.85,18274900,26.81,28.14,26.74,26.95,2610700,0.0,1.0
2006-05-19,4.01,4.06,3.83,3.86,24397800,28.07,28.42,26.81,27.02,3485400,0.0,1.0
2006-05-22,3.96,4.07,3.89,3.95,16215500,27.72,28.49,27.23,27.65,2316500,0.0,1.0
2006-05-23,4.06,4.15,4.0,4.04,20562500,28.42,29.05,28.0,28.28,2937500,0.0,1.0
2006-05-24,3.91,4.1401,3.8,4.02,23916900,27.37,28.9807,26.6,28.14,3416700,0.0,1.0
2006-05-25,4.0,4.05,3.85,3.97,11634700,28.0,28.35,26.95,27.79,1662100,0.0,1.0
2006-05-26,3.98,4.04,3.94,4.03,10075800,27.86,28.28,27.58,28.21,1439400,0.0,1.0
2006-05-30,3.78,3.97,3.78,3.97,12252800,26.46,27.79,26.46,27.79,1750400,0.0,1.0
2006-05-31,4.3,4.3,3.83,3.84,57253700,30.1,30.1,26.81,26.88,8179100,0.0,1.0
2006-06-01,4.49,4.58,4.36,4.5,45315200,31.43,32.06,30.52,31.5,6473600,0.0,1.0
2006-06-02,4.65,4.76,4.59,4.73,29868300,32.55,33.32,32.13,33.11,4266900,0.0,1.0
2006-06-05,4.54,4.72,4.54,4.64,16106300,31.78,33.04,31.78,32.48,2300900,0.0,1.0
2006-06-06,4.63,4.66,4.44,4.55,17350900,32.41,32.62,31.08,31.85,2478700,0.0,1.0
2006-06-07,4.42,4.75,4.4,4.65,21013300,30.94,33.25,30.8,32.55,3001900,0.0,1.0
2006-06-08,4.41,4.42,4.07,4.38,30468900,30.87,30.94,28.49,30.66,4352700,0.0,1.0
2006-06-09,4.26,4.6001,4.19,4.46,26649700,29.82,32.2007,29.33,31.22,3807100,0.0,1.0
2006-06-12,3.97,4.25,3.95,4.14,20258000,27.79,29.75,27.65,28.98,2894000,0.0,1.0
2006-06-13,3.79,4.14,3.78,3.97,28759500,26.53,28.98,26.46,27.79,4108500,0.0,1.0
2006-06-14,4.02,4.17,3.82,3.89,27657000,28.14,29.19,26.74,27.23,3951000,0.0,1.0
2006-06-15,4.25,4.3,4.08,4.1,18431000,29.75,30.1,28.56,28.7,2633000,0.0,1.0
2006-06-16,4.12,4.35,4.1,4.3,27553400,28.84,30.45,28.7,30.1,3936200,0.0,1.0
2006-06-19,4.03,4.19,4.0,4.14,12614700,28.21,29.33,28.0,28.98,1802100,0.0,1.0
2006-06-20,4.11,4.18,3.97,4.03,15757000,28.77,29.26,27.79,28.21,2251000,0.0,1.0
2006-06-21,4.3,4.35,4.08,4.08,20898500,30.1,30.45,28.56,28.56,2985500,0.0,1.0
2006-06-22,4.23,4.3,4.18,4.3,10734500,29.61,30.1,29.26,30.1,1533500,0.0,1.0
2006-06-23,4.36,4.42,4.18,4.22,14732900,30.52,30.94,29.26,29.54,2104700,0.0,1.0
2006-06-26,4.43,4.48,4.39,4.41,18456900,31.01,31.36,30.73,30.87,2636700,0.0,1.0
2006-06-27,4.19,4.44,4.17,4.405,19681900,29.33,31.08,29.19,30.835,2811700,0.0,1.0
2006-06-28,4.23,4.25,4.12,4.2,10801000,29.61,29.75,28.84,29.4,1543000,0.0,1.0
2006-06-29,4.49,4.49,4.24,4.25,17629500,31.43,31.43,29.68,29.75,2518500,0.0,1.0
2006-06-30,4.81,4.81,4.42,4.5,65139200,33.67,33.67,30.94,31.5,9305600,0.0,1.0
2006-07-03,4.53,4.74,4.53,4.64,10880100,31.71,33.18,31.71,32.48,1554300,0.0,1.0
2006-07-05,4.52,4.63,4.49,4.51,13537300,31.64,32.41,31.43,31.57,1933900,0.0,1.0
2006-07-06,4.6,4.64,4.53,4.56,14203700,32.2,32.48,31.71,31.92,2029100,0.0,1.0
2006-07-07,4.32,4.61,4.29,4.61,24674300,30.24,32.27,30.03,32.27,3524900,0.0,1.0
2006-07-10,4.18,4.39,4.15,4.36,13387500,29.26,30.73,29.05,30.52,1912500,0.0,1.0
2006-07-11,4.16,4.19,4.0,4.15,16663500,29.12,29.33,28.0,29.05,2380500,0.0,1.0
2006-07-12,4.07,4.34,4.05,4.19,17815000,28.49,30.38,28.35,29.33,2545000,0.0,1.0
2006-07-13,3.99,4.13,3.9,4.0,27757100,27.93,28.91,27.3,28.0,3965300,0.0,1.0
2006-07-14,3.92,4.08,3.89,3.98,14539700,27.44,28.56,27.23,27.86,2077100,0.0,1.0
2006-07-17,3.94,4.0701,3.89,3.95,10015600,27.58,28.4907,27.23,27.65,1430800,0.0,1.0
2006-07-18,3.83,4.08,3.71,3.97,30606800,26.81,28.56,25.97,27.79,4372400,0.0,1.0
2006-07-19,3.92,4.02,3.74,3.795,18362400,27.44,28.14,26.18,26.565,2623200,0.0,1.0
2006-07-20,3.81,4.14,3.8,3.92,23713200,26.67,28.98,26.6,27.44,3387600,0.0,1.0
2006-07-21,3.45,3.87,3.39,3.85,38521000,24.15,27.09,23.73,26.95,5503000,0.0,1.0
2006-07-24,3.42,3.53,3.39,3.5,20545700,23.94,24.71,23.73,24.5,2935100,0.0,1.0
2006-07-25,3.55,3.57,3.42,3.45,12243700,24.85,24.99,23.94,24.15,1749100,0.0,1.0
2006-07-26,3.68,3.71,3.53,3.58,13259400,25.76,25.97,24.71,25.06,1894200,0.0,1.0
2006-07-27,3.46,3.74,3.34,3.73,22557500,24.22,26.18,23.38,26.11,3222500,0.0,1.0
2006-07-28,3.53,3.54,3.41,3.41,8681400,24.71,24.78,23.87,23.87,1240200,0.0,1.0
2006-07-31,3.63,3.69,3.51,3.53,11834200,25.41,25.83,24.57,24.71,1690600,0.0,1.0
2006-08-01,3.5,3.64,3.42,3.61,9478700,24.5,25.48,23.94,25.27,1354100,0.0,1.0
2006-08-02,3.5,3.58,3.47,3.58,9801400,24.5,25.06,24.29,25.06,1400200,0.0,1.0
2006-08-03,3.63,3.69,3.42,3.45,10117100,25.41,25.83,23.94,24.15,1445300,0.0,1.0
2006-08-04,3.64,3.79,3.51,3.72,9547300,25.48,26.53,24.57,26.04,1363900,0.0,1.0
2006-08-07,3.55,3.63,3.55,3.63,5046300,24.85,25.41,24.85,25.41,720900,0.0,1.0
2006-08-08,3.49,3.68,3.46,3.59,9072700,24.43,25.76,24.22,25.13,1296100,0.0,1.0
2006-08-09,3.69,3.76,3.55,3.56,22815100,25.83,26.32,24.85,24.92,3259300,0.0,1.0
2006-08-10,3.81,3.82,3.66,3.66,10113600,26.67,26.74,25.62,25.62,1444800,0.0,1.0
2006-08-11,3.72,3.85,3.69,3.8,8078000,26.04,26.95,25.83,26.6,1154000,0.0,1.0
2006-08-14,3.75,3.89,3.75,3.81,10624600,26.25,27.23,26.25,26.67,1517800,0.0,1.0
2006-08-15,3.87,3.89,3.82,3.84,8348200,27.09,27.23,26.74,26.88,1192600,0.0,1.0
2006-08-16,3.86,3.93,3.85,3.91,22350300,27.02,27.51,26.95,27.37,3192900,0.0,1.0
2006-08-17,4.08,4.13,3.85,3.88,21579600,28.56,28.91,26.95,27.16,3082800,0.0,1.0
2006-08-18,4.19,4.1901,3.95,4.06,15263500,29.33,29.3307,27.65,28.42,2180500,0.0,1.0
2006-08-21,4.09,4.18,4.02,4.18,10358600,28.63,29.26,28.14,29.26,1479800,0.0,1.0
2006-08-22,4.1,4.17,4.06,4.07,12318600,28.7,29.19,28.42,28.49,1759800,0.0,1.0
2006-08-23,3.99,4.1501,3.97,4.1,11740400,27.93,29.0507,27.79,28.7,1677200,0.0,1.0
2006-08-24,4.04,4.06,3.95,4.05,13678700,28.28,28.42,27.65,28.35,1954100,0.0,1.0
2006-08-25,4.14,4.19,4.01,4.01,10702300,28.98,29.33,28.07,28.07,1528900,0.0,1.0
2006-08-28,4.22,4.27,4.16,4.19,13228600,29.54,29.89,29.12,29.33,1889800,0.0,1.0
2006-08-29,4.26,4.28,4.16,4.25,12245100,29.82,29.96,29.12,29.75,1749300,0.0,1.0
2006-08-30,4.31,4.32,4.21,4.3,19522300,30.17,30.24,29.47,30.1,2788900,0.0,1.0
2006-08-31,3.95,4.25,3.86,4.21,70655200,27.65,29.75,27.02,29.47,10093600,0.0,1.0
2006-09-01,4.02,4.0201,3.76,3.97,31129000,28.14,28.1407,26.32,27.79,4447000,0.0,1.0
2006-09-05,3.98,4.03,3.88,3.985,18272100,27.86,28.21,27.16,27.895,2610300,0.0,1.0
2006-09-06,3.85,3.96,3.85,3.89,8971900,26.95,27.72,26.95,27.23,1281700,0.0,1.0
2006-09-07,3.7,3.85,3.67,3.85,15937600,25.9,26.95,25.69,26.95,2276800,0.0,1.0
2006-09-08,3.88,3.92,3.73,3.73,15671600,27.16,27.44,26.11,26.11,2238800,0.0,1.0
2006-09-11,3.89,3.95,3.78,3.83,11238500,27.23,27.65,26.46,26.81,1605500,0.0,1.0
2006-09-12,4.19,4.24,3.89,3.91,25353300,29.33,29.68,27.23,27.37,3621900,0.0,1.0
2006-09-13,4.08,4.33,4.06,4.23,31600100,28.56,30.31,28.42,29.61,4514300,0.0,1.0
2006-09-14,4.35,4.37,4.02,4.04,28752500,30.45,30.59,28.14,28.28,4107500,0.0,1.0
2006-09-15,4.3,4.41,4.18,4.37,18754400,30.1,30.87,29.26,30.59,2679200,0.0,1.0
2006-09-18,4.28,4.33,4.21,4.25,10656800,29.96,30.31,29.47,29.75,1522400,0.0,1.0
2006-09-19,4.24,4.25,4.13,4.22,11297300,29.68,29.75,28.91,29.54,1613900,0.0,1.0
2006-09-20,4.21,4.35,4.15,4.27,15141700,29.47,30.45,29.05,29.89,2163100,0.0,1.0
2006-09-21,4.23,4.29,4.19,4.19,8335600,29.61,30.03,29.33,29.33,1190800,0.0,1.0
2006-09-22,4.29,4.31,4.1,4.19,8132600,30.03,30.17,28.7,29.33,1161800,0.0,1.0
2006-09-25,29.68,29.68,28.29,28.85,11728500,29.68,29.68,28.29,28.85,11728500,0.0,0.142857142857143
2006-09-26,28.11,29.89,28.0,29.5,3121000,28.11,29.89,28.0,29.5,3121000,0.0,1.0
2006-09-27,27.42,28.1,26.25,28.0,3207000,27.42,28.1,26.25,28.0,3207000,0.0,1.0
2006-09-28,26.47,28.03,26.37,27.34,2516800,26.47,28.03,26.37,27.34,2516800,0.0,1.0
2006-09-29,27.25,27.29,26.15,26.35,2942200,27.25,27.29,26.15,26.35,2942200,0.0,1.0
2006-10-02,26.71,27.3,26.32,27.28,1894500,26.71,27.3,26.32,27.28,1894500,0.0,1.0
2006-10-03,27.07,27.25,26.41,26.45,2298800,27.07,27.25,26.41,26.45,2298800,0.0,1.0
2006-10-04,27.55,27.99,26.88,26.88,1957300,27.55,27.99,26.88,26.88,1957300,0.0,1.0
2006-10-05,28.56,28.75,27.86,27.97,2228200,28.56,28.75,27.86,27.97,2228200,0.0,1.0
2006-10-06,28.01,29.33,27.75,29.1,6071600,28.01,29.33,27.75,29.1,6071600,0.0,1.0
2006-10-09,27.07,28.08,26.68,27.89,7284200,27.07,28.08,26.68,27.89,7284200,0.0,1.0
2006-10-10,25.07,27.12,24.3,27.09,10973800,25.07,27.12,24.3,27.09,10973800,0.0,1.0
2006-10-11,24.8,25.1,24.36,24.88,6100400,24.8,25.1,24.36,24.88,6100400,0.0,1.0
2006-10-12,25.2,25.79,24.95,25.05,2273300,25.2,25.79,24.95,25.05,2273300,0.0,1.0
2006-10-13,25.56,25.7,25.34,25.44,1073100,25.56,25.7,25.34,25.44,1073100,0.0,1.0
2006-10-16,25.9,26.05,25.45,25.64,965200,25.9,26.05,25.45,25.64,965200,0.0,1.0
2006-10-17,25.6,25.95,25.3,25.81,1473800,25.6,25.95,25.3,25.81,1473800,0.0,1.0
2006-10-18,24.92,25.87,24.8,25.5,1070500,24.92,25.87,24.8,25.5,1070500,0.0,1.0
2006-10-19,24.96,25.13,24.68,24.75,853900,24.96,25.13,24.68,24.75,853900,0.0,1.0
2006-10-20,24.88,25.23,24.56,25.12,1045400,24.88,25.23,24.56,25.12,1045400,0.0,1.0
2006-10-23,24.94,25.6,24.68,24.72,1892600,24.94,25.6,24.68,24.72,1892600,0.0,1.0
2006-10-24,23.46,24.9,23.12,24.86,3248300,23.46,24.9,23.12,24.86,3248300,0.0,1.0
2006-10-25,23.29,23.58,23.0802,23.33,2514600,23.29,23.58,23.0802,23.33,2514600,0.0,1.0
2006-10-26,24.06,24.15,23.09,23.16,1758900,24.06,24.15,23.09,23.16,1758900,0.0,1.0
2006-10-27,23.59,24.14,23.49,24.14,2303900,23.59,24.14,23.49,24.14,2303900,0.0,1.0
2006-10-30,23.63,23.97,23.31,23.48,2481500,23.63,23.97,23.31,23.48,2481500,0.0,1.0
2006-10-31,23.51,23.86,23.31,23.61,1695400,23.51,23.86,23.31,23.61,1695400,0.0,1.0
2006-11-01,22.17,23.58,22.14,23.53,2347300,22.17,23.58,22.14,23.53,2347300,0.0,1.0
2006-11-02,22.13,22.53,22.04,22.15,1650700,22.13,22.53,22.04,22.15,1650700,0.0,1.0
2006-11-03,22.61,23.09,22.42,22.45,2109100,22.61,23.09,22.42,22.45,2109100,0.0,1.0
2006-11-06,23.34,23.63,22.64,22.75,1772700,23.34,23.63,22.64,22.75,1772700,0.0,1.0
2006-11-07,23.41,23.82,23.35,23.59,1196600,23.41,23.82,23.35,23.59,1196600,0.0,1.0
2006-11-08,22.84,23.45,22.7,23.42,1530800,22.84,23.45,22.7,23.42,1530800,0.0,1.0
2006-11-09,22.71,23.93,22.68,23.42,3120300,22.71,23.93,22.68,23.42,3120300,0.0,1.0
2006-11-10,22.96,23.18,22.63,22.9,2221900,22.96,23.18,22.63,22.9,2221900,0.0,1.0
2006-11-13,22.92,23.16,22.76,23.01,1772500,22.92,23.16,22.76,23.01,1772500,0.0,1.0
2006-11-14,23.46,23.59,22.79,22.84,2243600,23.46,23.59,22.79,22.84,2243600,0.0,1.0
2006-11-15,23.5,23.92,23.38,23.56,2432800,23.5,23.92,23.38,23.56,2432800,0.0,1.0
2006-11-16,24.68,24.76,23.56,23.79,4148100,24.68,24.76,23.56,23.79,4148100,0.0,1.0
2006-11-17,24.85,24.88,24.3502,24.43,2267800,24.85,24.88,24.3502,24.43,2267800,0.0,1.0
2006-11-20,24.84,25.08,24.4,24.71,1548700,24.84,25.08,24.4,24.71,1548700,0.0,1.0
2006-11-21,24.81,25.12,24.76,24.93,1420200,24.81,25.12,24.76,24.93,1420200,0.0,1.0
2006-11-22,26.11,26.38,24.65,24.76,2613000,26.11,26.38,24.65,24.76,2613000,0.0,1.0
2006-11-24,25.88,26.25,25.6,26.03,1479700,25.88,26.25,25.6,26.03,1479700,0.0,1.0
2006-11-27,25.19,26.17,25.02,25.71,1914300,25.19,26.17,25.02,25.71,1914300,0.0,1.0
2006-11-28,25.38,25.52,24.91,25.0,2079000,25.38,25.52,24.91,25.0,2079000,0.0,1.0
2006-11-29,25.31,26.0,25.2,25.6,1803900,25.31,26.0,25.2,25.6,1803900,0.0,1.0
2006-11-30,25.14,25.55,24.94,25.26,2306500,25.14,25.55,24.94,25.26,2306500,0.0,1.0
2006-12-01,24.87,25.31,24.41,25.17,1175100,24.87,25.31,24.41,25.17,1175100,0.0,1.0
2006-12-04,24.69,24.96,24.39,24.82,1783200,24.69,24.96,24.39,24.82,1783200,0.0,1.0
2006-12-05,24.95,25.52,24.88,24.92,1302600,24.95,25.52,24.88,24.92,1302600,0.0,1.0
2006-12-06,26.63,27.14,25.07,25.07,6415500,26.63,27.14,25.07,25.07,6415500,0.0,1.0
2006-12-07,25.51,26.7,25.33,26.5,3677900,25.51,26.7,25.33,26.5,3677900,0.0,1.0
2006-12-08,25.37,25.68,25.04,25.65,1756100,25.37,25.68,25.04,25.65,1756100,0.0,1.0
2006-12-11,25.28,25.87,25.19,25.21,1780400,25.28,25.87,25.19,25.21,1780400,0.0,1.0
2006-12-12,24.74,25.45,24.56,25.33,1763900,24.74,25.45,24.56,25.33,1763900,0.0,1.0
2006-12-13,24.96,25.57,24.5,24.5,2679300,24.96,25.57,24.5,24.5,2679300,0.0,1.0
2006-12-14,27.83,28.15,26.63,27.23,12532600,27.83,28.15,26.63,27.23,12532600,0.0,1.0
2006-12-15,28.81,29.73,27.87,27.87,8569800,28.81,29.73,27.87,27.87,8569800,0.0,1.0
2006-12-18,27.88,29.04,27.66,28.93,3307100,27.88,29.04,27.66,28.93,3307100,0.0,1.0
2006-12-19,27.69,28.23,27.38,27.88,2402900,27.69,28.23,27.38,27.88,2402900,0.0,1.0
2006-12-20,28.55,29.01,28.0,28.02,3095400,28.55,29.01,28.0,28.02,3095400,0.0,1.0
2006-12-21,28.14,28.64,28.0,28.48,1958500,28.14,28.64,28.0,28.48,1958500,0.0,1.0
2006-12-22,27.64,28.29,27.56,28.14,939800,27.64,28.29,27.56,28.14,939800,0.0,1.0
2006-12-26,27.6,28.09,27.36,27.54,944800,27.6,28.09,27.36,27.54,944800,0.0,1.0
2006-12-27,28.14,28.21,27.62,27.62,1649300,28.14,28.21,27.62,27.62,1649300,0.0,1.0
2006-12-28,28.32,28.57,28.12,28.23,1341100,28.32,28.57,28.12,28.23,1341100,0.0,1.0
2006-12-29,27.71,28.7423,27.71,28.49,1475400,27.71,28.7423,27.71,28.49,1475400,0.0,1.0
2007-01-03,27.65,28.74,27.08,28.02,2901300,27.65,28.74,27.08,28.02,2901300,0.0,1.0
2007-01-04,28.85,28.98,27.22,27.65,2779400,28.85,28.98,27.22,27.65,2779400,0.0,1.0
2007-01-05,29.29,29.87,28.01,28.39,4636500,29.29,29.87,28.01,28.39,4636500,0.0,1.0
2007-01-08,28.66,30.0,28.49,30.0,3451800,28.66,30.0,28.49,30.0,3451800,0.0,1.0
2007-01-09,29.27,29.47,28.56,28.87,3419600,29.27,29.47,28.56,28.87,3419600,0.0,1.0
2007-01-10,28.84,29.19,28.6,29.03,2174100,28.84,29.19,28.6,29.03,2174100,0.0,1.0
2007-01-11,29.51,29.53,28.69,28.91,2084700,29.51,29.53,28.69,28.91,2084700,0.0,1.0
2007-01-12,29.78,29.89,29.34,29.55,1973200,29.78,29.89,29.34,29.55,1973200,0.0,1.0
2007-01-16,30.22,30.45,29.4,29.71,3463900,30.22,30.45,29.4,29.71,3463900,0.0,1.0
2007-01-17,29.8,30.56,29.65,30.24,3943700,29.8,30.56,29.65,30.24,3943700,0.0,1.0
2007-01-18,28.42,29.77,28.25,29.71,3176900,28.42,29.77,28.25,29.71,3176900,0.0,1.0
2007-01-19,28.41,28.84,28.26,28.62,2456800,28.41,28.84,28.26,28.62,2456800,0.0,1.0
2007-01-22,28.17,28.6,27.85,28.6,2094900,28.17,28.6,27.85,28.6,2094900,0.0,1.0
2007-01-23,28.11,28.64,27.69,28.0,2425800,28.11,28.64,27.69,28.0,2425800,0.0,1.0
2007-01-24,28.36,28.58,27.94,28.18,1929700,28.36,28.58,27.94,28.18,1929700,0.0,1.0
2007-01-25,28.0,28.63,27.9,28.36,1324500,28.0,28.63,27.9,28.36,1324500,0.0,1.0
2007-01-26,28.78,28.86,27.9101,28.0,2302400,28.78,28.86,27.9101,28.0,2302400,0.0,1.0
2007-01-29,28.06,28.78,27.33,28.74,4085000,28.06,28.78,27.33,28.74,4085000,0.0,1.0
2007-01-30,28.63,28.75,28.09,28.11,2009500,28.63,28.75,28.09,28.11,2009500,0.0,1.0
2007-01-31,28.09,28.47,27.75,28.44,1967600,28.09,28.47,27.75,28.44,1967600,0.0,1.0
2007-02-01,27.4,28.18,27.11,28.1,4009400,27.4,28.18,27.11,28.1,4009400,0.0,1.0
2007-02-02,27.52,28.0,27.33,27.41,2183600,27.52,28.0,27.33,27.41,2183600,0.0,1.0
2007-02-05,26.82,27.7,26.73,27.45,3624800,26.82,27.7,26.73,27.45,3624800,0.0,1.0
2007-02-06,26.5,26.7,26.08,26.7,4189800,26.5,26.7,26.08,26.7,4189800,0.0,1.0
2007-02-07,27.26,27.32,26.95,27.01,3187200,27.26,27.32,26.95,27.01,3187200,0.0,1.0
2007-02-08,28.71,28.81,26.96,27.2,4876700,28.71,28.81,26.96,27.2,4876700,0.0,1.0
2007-02-09,28.29,28.82,28.0,28.82,3839400,28.29,28.82,28.0,28.82,3839400,0.0,1.0
2007-02-12,28.5,29.2,28.28,28.8,4504400,28.5,29.2,28.28,28.8,4504400,0.0,1.0
2007-02-13,28.68,28.82,28.2,28.68,2119400,28.68,28.82,28.2,28.68,2119400,0.0,1.0
2007-02-14,30.07,30.723,29.24,29.25,5738600,30.07,30.723,29.24,29.25,5738600,0.0,1.0
2007-02-15,31.14,31.23,30.1,30.29,4498000,31.14,31.23,30.1,30.29,4498000,0.0,1.0
2007-02-16,31.57,31.65,30.84,30.97,2844800,31.57,31.65,30.84,30.97,2844800,0.0,1.0
2007-02-20,32.04,32.17,31.32,31.68,3202100,32.04,32.17,31.32,31.68,3202100,0.0,1.0
2007-02-21,31.78,32.03,31.64,31.92,2144000,31.78,32.03,31.64,31.92,2144000,0.0,1.0
2007-02-22,31.78,32.01,31.54,31.8,1939000,31.78,32.01,31.54,31.8,1939000,0.0,1.0
2007-02-23,32.5,32.63,31.57,31.57,2688700,32.5,32.63,31.57,31.57,2688700,0.0,1.0
2007-02-26,31.34,32.8,30.86,32.69,3535500,31.34,32.8,30.86,32.69,3535500,0.0,1.0
2007-02-27,30.15,30.83,29.63,30.46,3067400,30.15,30.83,29.63,30.46,3067400,0.0,1.0
2007-02-28,31.47,31.73,30.38,30.7,6006100,31.47,31.73,30.38,30.7,6006100,0.0,1.0
2007-03-01,28.28,29.2999,27.69,28.16,13973700,28.28,29.2999,27.69,28.16,13973700,0.0,1.0
2007-03-02,27.1,28.53,26.9,28.31,6008800,27.1,28.53,26.9,28.31,6008800,0.0,1.0
2007-03-05,25.98,26.91,25.89,26.6901,5070100,25.98,26.91,25.89,26.6901,5070100,0.0,1.0
2007-03-06,26.25,27.42,26.01,26.25,4256400,26.25,27.42,26.01,26.25,4256400,0.0,1.0
2007-03-07,26.56,26.95,25.88,26.15,4924400,26.56,26.95,25.88,26.15,4924400,0.0,1.0
2007-03-08,26.3,27.1,26.19,27.0,3408400,26.3,27.1,26.19,27.0,3408400,0.0,1.0
2007-03-09,26.5,26.671,26.05,26.62,2096800,26.5,26.671,26.05,26.62,2096800,0.0,1.0
2007-03-12,26.41,26.79,26.34,26.34,1976200,26.41,26.79,26.34,26.34,1976200,0.0,1.0
2007-03-13,25.4,26.36,25.37,26.32,3189200,25.4,26.36,25.37,26.32,3189200,0.0,1.0
2007-03-14,25.65,25.77,24.75,25.35,4864800,25.65,25.77,24.75,25.35,4864800,0.0,1.0
2007-03-15,25.4,25.72,25.13,25.53,2456300,25.4,25.72,25.13,25.53,2456300,0.0,1.0
2007-03-16,25.06,25.52,24.95,25.46,1762000,25.06,25.52,24.95,25.46,1762000,0.0,1.0
2007-03-19,25.5,25.82,25.2,25.2,2346800,25.5,25.82,25.2,25.2,2346800,0.0,1.0
2007-03-20,25.43,25.76,25.2,25.3,2090500,25.43,25.76,25.2,25.3,2090500,0.0,1.0
2007-03-21,26.46,26.5,25.26,25.47,3023100,26.46,26.5,25.26,25.47,3023100,0.0,1.0
2007-03-22,26.4,26.49,26.05,26.49,3055500,26.4,26.49,26.05,26.49,3055500,0.0,1.0
2007-03-23,26.69,26.89,26.3,26.31,2317100,26.69,26.89,26.3,26.31,2317100,0.0,1.0
2007-03-26,27.78,27.8,26.5,26.68,5835800,27.78,27.8,26.5,26.68,5835800,0.0,1.0
2007-03-27,27.65,28.38,27.42,27.63,3907400,27.65,28.38,27.42,27.63,3907400,0.0,1.0
2007-03-28,28.19,28.45,27.42,27.6,4324300,28.19,28.45,27.42,27.6,4324300,0.0,1.0
2007-03-29,27.77,28.47,27.29,28.34,3618400,27.77,28.47,27.29,28.34,3618400,0.0,1.0
2007-03-30,27.95,28.11,27.54,27.59,2015600,27.95,28.11,27.54,27.59,2015600,0.0,1.0
2007-04-02,28.75,28.93,28.0,28.15,3355400,28.75,28.93,28.0,28.15,3355400,0.0,1.0
2007-04-03,28.61,29.1,28.57,28.88,3971100,28.61,29.1,28.57,28.88,3971100,0.0,1.0
2007-04-04,28.67,28.95,28.16,28.61,2919100,28.67,28.95,28.16,28.61,2919100,0.0,1.0
2007-04-05,28.85,28.99,28.5,28.74,1468200,28.85,28.99,28.5,28.74,1468200,0.0,1.0
2007-04-09,28.29,29.02,28.23,28.99,1966500,28.29,29.02,28.23,28.99,1966500,0.0,1.0
2007-04-10,28.68,28.75,28.22,28.22,2087500,28.68,28.75,28.22,28.22,2087500,0.0,1.0
2007-04-11,28.45,28.8,28.25,28.53,2382800,28.45,28.8,28.25,28.53,2382800,0.0,1.0
2007-04-12,28.69,28.83,28.12,28.44,2256700,28.69,28.83,28.12,28.44,2256700,0.0,1.0
2007-04-13,28.71,29.04,28.33,28.82,1877600,28.71,29.04,28.33,28.82,1877600,0.0,1.0
2007-04-16,28.71,28.88,28.52,28.52,1258700,28.71,28.88,28.52,28.52,1258700,0.0,1.0
2007-04-17,28.02,28.8,27.99,28.76,2870900,28.02,28.8,27.99,28.76,2870900,0.0,1.0
2007-04-18,28.18,28.42,27.66,27.97,1966300,28.18,28.42,27.66,27.97,1966300,0.0,1.0
2007-04-19,27.74,28.15,27.66,27.94,2050600,27.74,28.15,27.66,27.94,2050600,0.0,1.0
2007-04-20,28.4,28.56,27.79,28.38,4417500,28.4,28.56,27.79,28.38,4417500,0.0,1.0
2007-04-23,28.4,28.59,27.83,28.5,2381800,28.4,28.59,27.83,28.5,2381800,0.0,1.0
2007-04-24,28.9,29.13,28.28,28.33,3449600,28.9,29.13,28.28,28.33,3449600,0.0,1.0
2007-04-25,30.22,30.37,29.2,29.2,4841900,30.22,30.37,29.2,29.2,4841900,0.0,1.0
2007-04-26,30.47,30.84,29.8,30.21,2654600,30.47,30.84,29.8,30.21,2654600,0.0,1.0
2007-04-27,30.19,30.83,29.93,30.5,2295600,30.19,30.83,29.93,30.5,2295600,0.0,1.0
2007-04-30,29.16,30.95,29.06,30.95,3488400,29.16,30.95,29.06,30.95,3488400,0.0,1.0
2007-05-01,29.44,29.64,29.18,29.355,2529600,29.44,29.64,29.18,29.355,2529600,0.0,1.0
2007-05-02,30.05,30.16,29.6,29.61,2732600,30.05,30.16,29.6,29.61,2732600,0.0,1.0
2007-05-03,30.21,30.4,29.3491,29.89,3285700,30.21,30.4,29.3491,29.89,3285700,0.0,1.0
2007-05-04,29.93,30.34,29.78,30.31,1523200,29.93,30.34,29.78,30.31,1523200,0.0,1.0
2007-05-07,30.11,30.3,29.75,29.85,1403500,30.11,30.3,29.75,29.85,1403500,0.0,1.0
2007-05-08,30.1,30.22,29.56,29.85,1286500,30.1,30.22,29.56,29.85,1286500,0.0,1.0
2007-05-09,29.66,29.94,29.44,29.94,1855600,29.66,29.94,29.44,29.94,1855600,0.0,1.0
2007-05-10,29.28,29.89,29.02,29.5,2156200,29.28,29.89,29.02,29.5,2156200,0.0,1.0
2007-05-11,29.86,29.95,29.11,29.27,1959300,29.86,29.95,29.11,29.27,1959300,0.0,1.0
2007-05-14,29.53,30.02,29.18,29.76,1667100,29.53,30.02,29.18,29.76,1667100,0.0,1.0
2007-05-15,28.77,29.67,28.22,29.53,3997600,28.77,29.67,28.22,29.53,3997600,0.0,1.0
2007-05-16,29.1,29.15,28.48,28.83,1748900,29.1,29.15,28.48,28.83,1748900,0.0,1.0
2007-05-17,28.77,28.94,28.61,28.91,1421500,28.77,28.94,28.61,28.91,1421500,0.0,1.0
2007-05-18,29.36,29.46,28.81,28.9,2217200,29.36,29.46,28.81,28.9,2217200,0.0,1.0
2007-05-21,29.72,30.39,29.1,29.49,3100100,29.72,30.39,29.1,29.49,3100100,0.0,1.0
2007-05-22,30.23,30.3,29.55,29.7,2144800,30.23,30.3,29.55,29.7,2144800,0.0,1.0
2007-05-23,29.69,30.45,29.64,30.36,2565100,29.69,30.45,29.64,30.36,2565100,0.0,1.0
2007-05-24,29.01,30.14,28.88,29.89,2709600,29.01,30.14,28.88,29.89,2709600,0.0,1.0
2007-05-25,30.0,30.01,29.2,29.28,2705900,30.0,30.01,29.2,29.28,2705900,0.0,1.0
2007-05-29,30.01,30.41,29.78,30.01,2597100,30.01,30.41,29.78,30.01,2597100,0.0,1.0
2007-05-30,29.28,29.99,28.99,29.7,4833400,29.28,29.99,28.99,29.7,4833400,0.0,1.0
2007-05-31,34.32,34.47,32.33,32.33,22066900,34.32,34.47,32.33,32.33,22066900,0.0,1.0
2007-06-01,34.92,35.23,34.1,34.18,6692600,34.92,35.23,34.1,34.18,6692600,0.0,1.0
2007-06-04,34.86,35.15,34.15,34.34,3644300,34.86,35.15,34.15,34.34,3644300,0.0,1.0
2007-06-05,33.17,33.86,32.98,33.5,13918300,33.17,33.86,32.98,33.5,13918300,0.0,1.0
2007-06-06,33.48,33.6,32.88,32.97,12618400,33.48,33.6,32.88,32.97,12618400,0.0,1.0
2007-06-07,33.46,33.86,33.26,33.45,6977900,33.46,33.86,33.26,33.45,6977900,0.0,1.0
2007-06-08,34.57,34.72,33.51,33.65,4909000,34.57,34.72,33.51,33.65,4909000,0.0,1.0
2007-06-11,34.2,34.64,34.05,34.41,2765700,34.2,34.64,34.05,34.41,2765700,0.0,1.0
2007-06-12,34.3,34.57,33.85,33.88,3033400,34.3,34.57,33.85,33.88,3033400,0.0,1.0
2007-06-13,34.64,34.65,34.06,34.455,3150100,34.64,34.65,34.06,34.455,3150100,0.0,1.0
2007-06-14,34.6,35.54,34.52,34.77,5118600,34.6,35.54,34.52,34.77,5118600,0.0,1.0
2007-06-15,34.36,35.09,34.34,34.94,3360200,34.36,35.09,34.34,34.94,3360200,0.0,1.0
2007-06-18,34.01,34.8,33.85,34.55,3141100,34.01,34.8,33.85,34.55,3141100,0.0,1.0
2007-06-19,34.74,35.01,33.6,33.99,2643100,34.74,35.01,33.6,33.99,2643100,0.0,1.0
2007-06-20,34.21,35.35,34.16,34.81,1972000,34.21,35.35,34.16,34.81,1972000,0.0,1.0
2007-06-21,36.45,36.59,34.27,34.38,6715400,36.45,36.59,34.27,34.38,6715400,0.0,1.0
2007-06-22,35.71,36.8,35.08,36.49,5585700,35.71,36.8,35.08,36.49,5585700,0.0,1.0
2007-06-25,35.03,36.13,34.92,35.71,3117600,35.03,36.13,34.92,35.71,3117600,0.0,1.0
2007-06-26,35.01,35.72,34.8,35.14,2652800,35.01,35.72,34.8,35.14,2652800,0.0,1.0
2007-06-27,35.82,35.84,34.84,34.84,2978500,35.82,35.84,34.84,34.84,2978500,0.0,1.0
2007-06-28,36.39,37.2,36.0,36.0,5410100,36.39,37.2,36.0,36.0,5410100,0.0,1.0
2007-06-29,36.13,36.65,35.82,36.51,3236300,36.13,36.65,35.82,36.51,3236300,0.0,1.0
2007-07-02,37.14,37.25,36.51,36.59,3270300,37.14,37.25,36.51,36.59,3270300,0.0,1.0
2007-07-03,37.52,37.795,37.19,37.25,1563500,37.52,37.795,37.19,37.25,1563500,0.0,1.0
2007-07-05,37.33,37.71,37.17,37.71,1500100,37.33,37.71,37.17,37.71,1500100,0.0,1.0
2007-07-06,36.96,37.34,36.84,37.23,2131700,36.96,37.34,36.84,37.23,2131700,0.0,1.0
2007-07-09,37.19,37.28,36.41,36.99,2847700,37.19,37.28,36.41,36.99,2847700,0.0,1.0
2007-07-10,36.41,37.44,36.41,36.96,2344000,36.41,37.44,36.41,36.96,2344000,0.0,1.0
2007-07-11,37.1,37.21,36.41,36.41,2594700,37.1,37.21,36.41,36.41,2594700,0.0,1.0
2007-07-12,38.18,38.26,37.1,37.17,2780200,38.18,38.26,37.1,37.17,2780200,0.0,1.0
2007-07-13,38.7,38.72,37.84,38.01,2464300,38.7,38.72,37.84,38.01,2464300,0.0,1.0
2007-07-16,38.67,39.19,38.53,38.53,2240800,38.67,39.19,38.53,38.53,2240800,0.0,1.0
2007-07-17,38.47,39.1,38.17,38.62,1155200,38.47,39.1,38.17,38.62,1155200,0.0,1.0
2007-07-18,38.27,38.56,37.82,38.18,1692400,38.27,38.56,37.82,38.18,1692400,0.0,1.0
2007-07-19,39.7,40.0,38.79,38.79,3487200,39.7,40.0,38.79,38.79,3487200,0.0,1.0
2007-07-20,38.73,39.65,38.73,39.62,2535200,38.73,39.65,38.73,39.62,2535200,0.0,1.0
2007-07-23,40.42,41.13,39.07,39.12,5644200,40.42,41.13,39.07,39.12,5644200,0.0,1.0
2007-07-24,39.2301,40.21,39.17,40.0,2417400,39.2301,40.21,39.17,40.0,2417400,0.0,1.0
2007-07-25,38.3,39.79,37.91,39.46,4094500,38.3,39.79,37.91,39.46,4094500,0.0,1.0
2007-07-26,37.69,37.91,36.6,37.9,4256400,37.69,37.91,36.6,37.9,4256400,0.0,1.0
2007-07-27,36.21,37.7,36.18,37.7,3268500,36.21,37.7,36.18,37.7,3268500,0.0,1.0
2007-07-30,37.44,37.57,36.31,36.35,2313000,37.44,37.57,36.31,36.35,2313000,0.0,1.0
2007-07-31,36.53,37.88,36.46,37.87,2226700,36.53,37.88,36.46,37.87,2226700,0.0,1.0
2007-08-01,35.97,36.82,35.51,36.22,3026600,35.97,36.82,35.51,36.22,3026600,0.0,1.0
2007-08-02,37.13,37.59,35.97,36.27,2651300,37.13,37.59,35.97,36.27,2651300,0.0,1.0
2007-08-03,35.62,37.36,35.62,37.1,2919400,35.62,37.36,35.62,37.1,2919400,0.0,1.0
2007-08-06,35.57,36.15,33.39,35.9,3899300,35.57,36.15,33.39,35.9,3899300,0.0,1.0
2007-08-07,35.8,36.25,35.12,35.28,3717900,35.8,36.25,35.12,35.28,3717900,0.0,1.0
2007-08-08,37.97,39.34,36.92,37.0,5344000,37.97,39.34,36.92,37.0,5344000,0.0,1.0
2007-08-09,38.14,39.03,36.52,37.36,3687400,38.14,39.03,36.52,37.36,3687400,0.0,1.0
2007-08-10,37.9001,38.24,36.38,37.52,3588400,37.9001,38.24,36.38,37.52,3588400,0.0,1.0
2007-08-13,37.23,39.3,36.76,38.5,2080100,37.23,39.3,36.76,38.5,2080100,0.0,1.0
2007-08-14,36.39,37.85,36.35,37.39,1636600,36.39,37.85,36.35,37.39,1636600,0.0,1.0
2007-08-15,34.18,36.28,33.5,36.04,5368100,34.18,36.28,33.5,36.04,5368100,0.0,1.0
2007-08-16,35.25,35.55,32.75,33.82,3987400,35.25,35.55,32.75,33.82,3987400,0.0,1.0
2007-08-17,36.4,36.78,34.72,36.23,3263700,36.4,36.78,34.72,36.23,3263700,0.0,1.0
2007-08-20,36.48,36.97,35.88,36.57,1749500,36.48,36.97,35.88,36.57,1749500,0.0,1.0
2007-08-21,35.96,36.97,35.59,36.33,2554400,35.96,36.97,35.59,36.33,2554400,0.0,1.0
2007-08-22,37.09,37.54,35.27,36.0,4429000,37.09,37.54,35.27,36.0,4429000,0.0,1.0
2007-08-23,37.61,37.85,36.14,37.35,2410700,37.61,37.85,36.14,37.35,2410700,0.0,1.0
2007-08-24,38.14,38.33,36.81,37.45,1995700,38.14,38.33,36.81,37.45,1995700,0.0,1.0
2007-08-27,38.0,38.64,37.9,38.16,2610500,38.0,38.64,37.9,38.16,2610500,0.0,1.0
2007-08-28,36.59,37.7,36.5,37.48,2752900,36.59,37.7,36.5,37.48,2752900,0.0,1.0
2007-08-29,38.42,38.49,37.15,37.17,4352800,38.42,38.49,37.15,37.17,4352800,0.0,1.0
2007-08-30,37.2,37.5,35.8,36.54,9426100,37.2,37.5,35.8,36.54,9426100,0.0,1.0
2007-08-31,37.88,38.29,37.15,37.8,5555900,37.88,38.29,37.15,37.8,5555900,0.0,1.0
2007-09-04,38.01,38.64,37.28,37.9,2576200,38.01,38.64,37.28,37.9,2576200,0.0,1.0
2007-09-05,37.92,38.18,37.37,37.56,1794800,37.92,38.18,37.37,37.56,1794800,0.0,1.0
2007-09-06,38.55,39.2,38.09,38.2,3978000,38.55,39.2,38.09,38.2,3978000,0.0,1.0
2007-09-07,37.93,38.3,37.23,37.93,2298600,37.93,38.3,37.23,37.93,2298600,0.0,1.0
2007-09-10,37.29,38.28,37.0,38.0,2795300,37.29,38.28,37.0,38.0,2795300,0.0,1.0
2007-09-11,37.34,37.71,37.01,37.52,2095700,37.34,37.71,37.01,37.52,2095700,0.0,1.0
2007-09-12,37.28,38.03,37.09,37.2,2549100,37.28,38.03,37.09,37.2,2549100,0.0,1.0
2007-09-13,37.1,37.5,37.0,37.29,1349600,37.1,37.5,37.0,37.29,1349600,0.0,1.0
2007-09-14,37.2,37.34,36.66,37.26,1618300,37.2,37.34,36.66,37.26,1618300,0.0,1.0
2007-09-17,37.22,37.58,36.77,37.13,2058500,37.22,37.58,36.77,37.13,2058500,0.0,1.0
2007-09-18,37.75,37.93,36.59,37.46,3226000,37.75,37.93,36.59,37.46,3226000,0.0,1.0
2007-09-19,38.29,38.89,37.7,37.8,2431700,38.29,38.89,37.7,37.8,2431700,0.0,1.0
2007-09-20,37.71,38.5,37.68,38.04,1646800,37.71,38.5,37.68,38.04,1646800,0.0,1.0
2007-09-21,37.78,38.27,37.5,38.2,1386500,37.78,38.27,37.5,38.2,1386500,0.0,1.0
2007-09-24,37.42,38.3,37.21,37.73,2616800,37.42,38.3,37.21,37.73,2616800,0.0,1.0
2007-09-25,37.53,37.55,36.88,37.12,2127600,37.53,37.55,36.88,37.12,2127600,0.0,1.0
2007-09-26,36.97,37.86,36.8,37.7,2437900,36.97,37.86,36.8,37.7,2437900,0.0,1.0
2007-09-27,37.43,37.645,36.75,37.09,2142000,37.43,37.645,36.75,37.09,2142000,0.0,1.0
2007-09-28,38.08,38.62,37.4,37.54,2565200,38.08,38.62,37.4,37.54,2565200,0.0,1.0
2007-10-01,39.17,39.55,38.24,38.32,3807000,39.17,39.55,38.24,38.32,3807000,0.0,1.0
2007-10-02,42.66,42.92,39.0,39.09,8656900,42.66,42.92,39.0,39.09,8656900,0.0,1.0
2007-10-03,45.225,45.35,43.82,43.85,8546600,45.225,45.35,43.82,43.85,8546600,0.0,1.0
2007-10-04,45.31,45.5364,44.5,45.35,3792600,45.31,45.5364,44.5,45.35,3792600,0.0,1.0
2007-10-05,46.7601,47.25,45.34,45.45,3365800,46.7601,47.25,45.34,45.45,3365800,0.0,1.0
2007-10-08,46.17,47.19,45.71,46.76,2089000,46.17,47.19,45.71,46.76,2089000,0.0,1.0
2007-10-09,46.2601,46.95,45.83,46.61,2007800,46.2601,46.95,45.83,46.61,2007800,0.0,1.0
2007-10-10,47.95,48.1,46.19,46.3,4628100,47.95,48.1,46.19,46.3,4628100,0.0,1.0
2007-10-11,46.13,48.39,44.61,48.39,4118800,46.13,48.39,44.61,48.39,4118800,0.0,1.0
2007-10-12,45.47,46.32,44.79,46.01,2915000,45.47,46.32,44.79,46.01,2915000,0.0,1.0
2007-10-15,44.59,45.47,44.23,45.42,3120700,44.59,45.47,44.23,45.42,3120700,0.0,1.0
2007-10-16,45.04,45.33,43.6,44.65,2680200,45.04,45.33,43.6,44.65,2680200,0.0,1.0
2007-10-17,45.74,46.5,45.39,45.65,2800300,45.74,46.5,45.39,45.65,2800300,0.0,1.0
2007-10-18,45.2,45.79,44.6,45.79,1802900,45.2,45.79,44.6,45.79,1802900,0.0,1.0
2007-10-19,43.54,45.24,43.49,45.12,2334900,43.54,45.24,43.49,45.12,2334900,0.0,1.0
2007-10-22,45.79,45.88,43.21,43.25,4181100,45.79,45.88,43.21,43.25,4181100,0.0,1.0
2007-10-23,46.49,47.32,45.44,46.09,2409900,46.49,47.32,45.44,46.09,2409900,0.0,1.0
2007-10-24,45.34,46.35,44.14,46.35,3050000,45.34,46.35,44.14,46.35,3050000,0.0,1.0
2007-10-25,46.0,46.65,45.13,45.55,2669400,46.0,46.65,45.13,45.55,2669400,0.0,1.0
2007-10-26,46.54,47.35,46.05,46.6,2208600,46.54,47.35,46.05,46.6,2208600,0.0,1.0
2007-10-29,48.7,49.55,46.68,46.88,3403600,48.7,49.55,46.68,46.88,3403600,0.0,1.0
2007-10-30,47.65,48.74,47.36,48.69,1983300,47.65,48.74,47.36,48.69,1983300,0.0,1.0
2007-10-31,47.86,48.22,46.63,47.94,2290500,47.86,48.22,46.63,47.94,2290500,0.0,1.0
2007-11-01,46.44,47.77,46.16,47.75,2477700,46.44,47.77,46.16,47.75,2477700,0.0,1.0
2007-11-02,46.88,47.0,45.52,46.56,2611600,46.88,47.0,45.52,46.56,2611600,0.0,1.0
2007-11-05,46.44,47.1,44.7,46.68,1590800,46.44,47.1,44.7,46.68,1590800,0.0,1.0
2007-11-06,48.29,48.44,46.32,46.49,2370800,48.29,48.44,46.32,46.49,2370800,0.0,1.0
2007-11-07,46.78,48.82,46.78,48.23,3200800,46.78,48.82,46.78,48.23,3200800,0.0,1.0
2007-11-08,46.2,47.74,45.05,46.4,4340900,46.2,47.74,45.05,46.4,4340900,0.0,1.0
2007-11-09,44.36,45.71,43.71,45.13,3129200,44.36,45.71,43.71,45.13,3129200,0.0,1.0
2007-11-12,43.67,45.15,43.27,44.6,2600200,43.67,45.15,43.27,44.6,2600200,0.0,1.0
2007-11-13,46.29,46.4,43.67,44.11,2020600,46.29,46.4,43.67,44.11,2020600,0.0,1.0
2007-11-14,44.89,46.95,44.47,46.37,2061300,44.89,46.95,44.47,46.37,2061300,0.0,1.0
2007-11-15,43.7,45.3,43.21,44.63,3151800,43.7,45.3,43.21,44.63,3151800,0.0,1.0
2007-11-16,43.46,44.54,42.63,43.69,2893600,43.46,44.54,42.63,43.69,2893600,0.0,1.0
2007-11-19,40.45,43.76,39.26,43.04,6078500,40.45,43.76,39.26,43.04,6078500,0.0,1.0
2007-11-20,41.39,42.96,40.5,40.81,4907600,41.39,42.96,40.5,40.81,4907600,0.0,1.0
2007-11-21,41.2,42.11,39.94,40.6,3667300,41.2,42.11,39.94,40.6,3667300,0.0,1.0
2007-11-23,41.73,42.1,40.95,41.58,610800,41.73,42.1,40.95,41.58,610800,0.0,1.0
2007-11-26,40.71,42.48,40.64,41.62,1655100,40.71,42.48,40.64,41.62,1655100,0.0,1.0
2007-11-27,41.44,41.74,40.5,41.16,1882600,41.44,41.74,40.5,41.16,1882600,0.0,1.0
2007-11-28,43.58,44.04,41.99,42.0,3399200,43.58,44.04,41.99,42.0,3399200,0.0,1.0
2007-11-29,42.84,43.76,42.24,43.31,2299900,42.84,43.76,42.24,43.31,2299900,0.0,1.0
2007-11-30,43.98,44.45,43.29,43.44,2582600,43.98,44.45,43.29,43.44,2582600,0.0,1.0
2007-12-03,42.62,44.28,42.44,44.05,2014600,42.62,44.28,42.44,44.05,2014600,0.0,1.0
2007-12-04,41.54,42.58,41.42,42.32,3705400,41.54,42.58,41.42,42.32,3705400,0.0,1.0
2007-12-05,42.93,43.52,41.99,42.13,2868500,42.93,43.52,41.99,42.13,2868500,0.0,1.0
2007-12-06,43.57,43.7299,42.74,42.82,1263700,43.57,43.7299,42.74,42.82,1263700,0.0,1.0
2007-12-07,43.61,44.31,42.89,43.68,1816200,43.61,44.31,42.89,43.68,1816200,0.0,1.0
2007-12-10,43.55,44.29,43.1,43.77,1733900,43.55,44.29,43.1,43.77,1733900,0.0,1.0
2007-12-11,41.57,43.72,41.57,43.6,3622100,41.57,43.72,41.57,43.6,3622100,0.0,1.0
2007-12-12,42.12,43.24,41.77,42.68,3800000,42.12,43.24,41.77,42.68,3800000,0.0,1.0
2007-12-13,37.04,40.44,36.33,40.36,13594500,37.04,40.44,36.33,40.36,13594500,0.0,1.0
2007-12-14,35.75,37.01,35.04,36.95,5622900,35.75,37.01,35.04,36.95,5622900,0.0,1.0
2007-12-17,34.35,36.1,34.04,35.43,5810700,34.35,36.1,34.04,35.43,5810700,0.0,1.0
2007-12-18,35.21,35.47,34.19,34.78,3251100,35.21,35.47,34.19,34.78,3251100,0.0,1.0
2007-12-19,35.16,35.8,34.5545,35.08,2376200,35.16,35.8,34.5545,35.08,2376200,0.0,1.0
2007-12-20,34.46,35.65,33.46,35.3,3886200,34.46,35.65,33.46,35.3,3886200,0.0,1.0
2007-12-21,34.59,34.99,34.4,34.81,3284000,34.59,34.99,34.4,34.81,3284000,0.0,1.0
2007-12-24,34.59,34.81,34.2,34.59,691600,34.59,34.81,34.2,34.59,691600,0.0,1.0
2007-12-26,34.66,34.78,33.8,34.23,1961400,34.66,34.78,33.8,34.23,1961400,0.0,1.0
2007-12-27,33.8,34.69,33.64,34.69,2192500,33.8,34.69,33.64,34.69,2192500,0.0,1.0
2007-12-28,34.32,34.45,34.0,34.2,1537500,34.32,34.45,34.0,34.2,1537500,0.0,1.0
2007-12-31,34.11,34.43,33.55,34.16,2275800,34.11,34.43,33.55,34.16,2275800,0.0,1.0
2008-01-02,32.42,34.2,31.9,33.78,3971500,32.42,34.2,31.9,33.78,3971500,0.0,1.0
2008-01-03,31.55,32.42,31.15,32.42,3529000,31.55,32.42,31.15,32.42,3529000,0.0,1.0
2008-01-04,29.91,31.15,29.705,31.15,4337700,29.91,31.15,29.705,31.15,4337700,0.0,1.0
2008-01-07,28.24,30.35,28.04,30.01,6342000,28.24,30.35,28.04,30.01,6342000,0.0,1.0
2008-01-08,26.69,28.61,26.62,28.48,5239000,26.69,28.61,26.62,28.48,5239000,0.0,1.0
2008-01-09,27.39,27.71,25.68,26.58,5782000,27.39,27.71,25.68,26.58,5782000,0.0,1.0
2008-01-10,29.65,30.17,27.05,27.06,8780100,29.65,30.17,27.05,27.06,8780100,0.0,1.0
2008-01-11,28.3,29.38,28.14,29.32,4921500,28.3,29.38,28.14,29.32,4921500,0.0,1.0
2008-01-14,28.94,29.21,28.55,28.8,2820800,28.94,29.21,28.55,28.8,2820800,0.0,1.0
2008-01-15,27.24,28.56,26.92,28.44,3418400,27.24,28.56,26.92,28.44,3418400,0.0,1.0
2008-01-16,27.26,28.11,26.08,26.995,3596800,27.26,28.11,26.08,26.995,3596800,0.0,1.0
2008-01-17,26.37,27.89,26.33,27.55,3135200,26.37,27.89,26.33,27.55,3135200,0.0,1.0
2008-01-18,26.52,27.24,26.03,26.47,2461100,26.52,27.24,26.03,26.47,2461100,0.0,1.0
2008-01-22,26.17,26.53,24.0,24.55,2960700,26.17,26.53,24.0,24.55,2960700,0.0,1.0
2008-01-23,22.83,24.55,21.4,24.55,10563700,22.83,24.55,21.4,24.55,10563700,0.0,1.0
2008-01-24,24.58,25.0,23.02,23.07,6784300,24.58,25.0,23.02,23.07,6784300,0.0,1.0
2008-01-25,24.79,25.43,24.12,25.3,4012500,24.79,25.43,24.12,25.3,4012500,0.0,1.0
2008-01-28,24.98,25.14,24.36,24.61,3403400,24.98,25.14,24.36,24.61,3403400,0.0,1.0
2008-01-29,26.15,26.58,25.0,25.11,3124100,26.15,26.58,25.0,25.11,3124100,0.0,1.0
2008-01-30,26.17,26.87,25.6695,25.97,2650600,26.17,26.87,25.6695,25.97,2650600,0.0,1.0
2008-01-31,27.13,27.58,25.65,25.65,3242800,27.13,27.58,25.65,25.65,3242800,0.0,1.0
2008-02-01,26.41,27.39,25.64,26.64,3821200,26.41,27.39,25.64,26.64,3821200,0.0,1.0
2008-02-04,26.05,26.59,25.84,26.59,2224700,26.05,26.59,25.84,26.59,2224700,0.0,1.0
2008-02-05,24.1,25.7,24.0,25.7,3273000,24.1,25.7,24.0,25.7,3273000,0.0,1.0
2008-02-06,25.5999,25.99,24.25,24.41,4809000,25.5999,25.99,24.25,24.41,4809000,0.0,1.0
2008-02-07,24.53,25.18,24.04,24.89,6160100,24.53,25.18,24.04,24.89,6160100,0.0,1.0
2008-02-08,24.97,25.19,24.25,24.7,3781500,24.97,25.19,24.25,24.7,3781500,0.0,1.0
2008-02-11,25.13,25.25,24.32,24.94,2916200,25.13,25.25,24.32,24.94,2916200,0.0,1.0
2008-02-12,25.0,25.565,24.63,25.24,3197400,25.0,25.565,24.63,25.24,3197400,0.0,1.0
2008-02-13,26.03,26.12,25.29,25.3,3360400,26.03,26.12,25.29,25.3,3360400,0.0,1.0
2008-02-14,25.78,26.24,25.47,26.05,3136900,25.78,26.24,25.47,26.05,3136900,0.0,1.0
2008-02-15,26.6,27.38,25.77,25.77,5385000,26.6,27.38,25.77,25.77,5385000,0.0,1.0
2008-02-19,27.01,27.38,26.62,27.01,4868800,27.01,27.38,26.62,27.01,4868800,0.0,1.0
2008-02-20,26.67,26.96,26.0,26.62,3216700,26.67,26.96,26.0,26.62,3216700,0.0,1.0
2008-02-21,26.57,27.22,26.4,26.76,3309100,26.57,27.22,26.4,26.76,3309100,0.0,1.0
2008-02-22,26.1,26.74,24.72,26.74,6349700,26.1,26.74,24.72,26.74,6349700,0.0,1.0
2008-02-25,26.67,26.8,25.85,26.16,4189400,26.67,26.8,25.85,26.16,4189400,0.0,1.0
2008-02-26,27.75,28.11,26.14,26.49,3426600,27.75,28.11,26.14,26.49,3426600,0.0,1.0
2008-02-27,27.88,28.11,27.47,27.56,2225100,27.88,28.11,27.47,27.56,2225100,0.0,1.0
2008-02-28,27.31,28.37,27.16,27.915,2175200,27.31,28.37,27.16,27.915,2175200,0.0,1.0
2008-02-29,25.83,27.15,25.67,26.97,2931800,25.83,27.15,25.67,26.97,2931800,0.0,1.0
2008-03-03,25.95,27.08,25.51,25.9,5066700,25.95,27.08,25.51,25.9,5066700,0.0,1.0
2008-03-04,25.57,25.901,24.79,25.6,3766300,25.57,25.901,24.79,25.6,3766300,0.0,1.0
2008-03-05,25.9901,26.32,25.64,25.89,2690400,25.9901,26.32,25.64,25.89,2690400,0.0,1.0
2008-03-06,24.94,25.85,24.78,25.85,4322000,24.94,25.85,24.78,25.85,4322000,0.0,1.0
2008-03-07,27.8,29.04,25.99,26.91,16726500,27.8,29.04,25.99,26.91,16726500,0.0,1.0
2008-03-10,26.21,27.4,25.83,26.89,4849900,26.21,27.4,25.83,26.89,4849900,0.0,1.0
2008-03-11,27.2,27.41,26.26,27.02,3927200,27.2,27.41,26.26,27.02,3927200,0.0,1.0
2008-03-12,28.27,29.04,27.29,27.45,5305500,28.27,29.04,27.29,27.45,5305500,0.0,1.0
2008-03-13,29.5,29.88,27.39,27.92,5981100,29.5,29.88,27.39,27.92,5981100,0.0,1.0
2008-03-14,28.56,30.32,27.83,29.69,5349200,28.56,30.32,27.83,29.69,5349200,0.0,1.0
2008-03-17,27.65,28.25,27.13,27.77,3044100,27.65,28.25,27.13,27.77,3044100,0.0,1.0
2008-03-18,29.86,30.0,28.25,28.43,4403900,29.86,30.0,28.25,28.43,4403900,0.0,1.0
2008-03-19,28.19,29.97,28.19,29.8,2749800,28.19,29.97,28.19,29.8,2749800,0.0,1.0
2008-03-20,30.08,30.19,28.19,28.39,4190800,30.08,30.19,28.19,28.39,4190800,0.0,1.0
2008-03-24,31.76,32.23,30.05,30.35,4546100,31.76,32.23,30.05,30.35,4546100,0.0,1.0
2008-03-25,31.88,32.25,31.4,31.98,3097900,31.88,32.25,31.4,31.98,3097900,0.0,1.0
2008-03-26,31.5,31.82,31.04,31.59,3074400,31.5,31.82,31.04,31.59,3074400,0.0,1.0
2008-03-27,31.15,32.0,30.97,31.63,2492500,31.15,32.0,30.97,31.63,2492500,0.0,1.0
2008-03-28,30.94,31.89,30.69,31.14,2146000,30.94,31.89,30.69,31.14,2146000,0.0,1.0
2008-03-31,30.83,31.33,30.53,31.19,2141600,30.83,31.33,30.53,31.19,2141600,0.0,1.0
2008-04-01,31.93,32.45,31.37,31.53,3401600,31.93,32.45,31.37,31.53,3401600,0.0,1.0
2008-04-02,32.12,33.15,31.6566,31.86,4404200,32.12,33.15,31.6566,31.86,4404200,0.0,1.0
2008-04-03,32.49,32.97,31.6601,31.9,2655500,32.49,32.97,31.6601,31.9,2655500,0.0,1.0
2008-04-04,32.59,32.96,32.13,32.77,1971800,32.59,32.96,32.13,32.77,1971800,0.0,1.0
2008-04-07,32.48,33.13,32.28,32.81,1995300,32.48,33.13,32.28,32.81,1995300,0.0,1.0
2008-04-08,32.52,32.71,31.85,32.06,1787500,32.52,32.71,31.85,32.06,1787500,0.0,1.0
2008-04-09,31.59,32.75,31.19,32.43,2799400,31.59,32.75,31.19,32.43,2799400,0.0,1.0
2008-04-10,31.15,31.82,30.14,31.53,2474000,31.15,31.82,30.14,31.53,2474000,0.0,1.0
2008-04-11,30.88,31.02,30.25,30.76,2102200,30.88,31.02,30.25,30.76,2102200,0.0,1.0
2008-04-14,31.0,31.77,30.5,30.52,1847600,31.0,31.77,30.5,30.52,1847600,0.0,1.0
2008-04-15,30.57,31.39,30.44,31.38,2521400,30.57,31.39,30.44,31.38,2521400,0.0,1.0
2008-04-16,31.95,32.28,31.08,31.16,3152600,31.95,32.28,31.08,31.16,3152600,0.0,1.0
2008-04-17,31.63,32.23,31.14,31.79,1634300,31.63,32.23,31.14,31.79,1634300,0.0,1.0
2008-04-18,33.02,33.68,31.71,31.79,3093300,33.02,33.68,31.71,31.79,3093300,0.0,1.0
2008-04-21,33.87,34.11,32.89,33.05,2377400,33.87,34.11,32.89,33.05,2377400,0.0,1.0
2008-04-22,33.09,33.7,32.6,33.7,1832900,33.09,33.7,32.6,33.7,1832900,0.0,1.0
2008-04-23,33.93,34.1,32.93,33.33,1845400,33.93,34.1,32.93,33.33,1845400,0.0,1.0
2008-04-24,34.73,35.2,33.76,34.0,2258100,34.73,35.2,33.76,34.0,2258100,0.0,1.0
2008-04-25,35.6,35.82,34.57,34.75,2608800,35.6,35.82,34.57,34.75,2608800,0.0,1.0
2008-04-28,34.08,35.65,34.0,35.52,3754100,34.08,35.65,34.0,35.52,3754100,0.0,1.0
2008-04-29,33.85,34.74,33.67,34.18,3043600,33.85,34.74,33.67,34.18,3043600,0.0,1.0
2008-04-30,33.81,34.49,33.62,34.08,3099200,33.81,34.49,33.62,34.08,3099200,0.0,1.0
2008-05-01,33.78,34.32,33.67,33.75,3284400,33.78,34.32,33.67,33.75,3284400,0.0,1.0
2008-05-02,33.0,34.5,32.67,34.15,3503200,33.0,34.5,32.67,34.15,3503200,0.0,1.0
2008-05-05,32.05,33.18,31.88,33.18,2882100,32.05,33.18,31.88,33.18,2882100,0.0,1.0
2008-05-06,32.32,32.44,31.52,32.12,2687400,32.32,32.44,31.52,32.12,2687400,0.0,1.0
2008-05-07,32.66,33.66,32.19,32.41,3593800,32.66,33.66,32.19,32.41,3593800,0.0,1.0
2008-05-08,33.14,33.47,32.43,32.82,2043800,33.14,33.47,32.43,32.82,2043800,0.0,1.0
2008-05-09,32.37,33.01,32.22,32.85,1689500,32.37,33.01,32.22,32.85,1689500,0.0,1.0
2008-05-12,33.43,33.62,32.0201,32.37,2510500,33.43,33.62,32.0201,32.37,2510500,0.0,1.0
2008-05-13,33.13,33.84,32.94,33.53,1618400,33.13,33.84,32.94,33.53,1618400,0.0,1.0
2008-05-14,34.45,35.14,33.13,33.35,2767900,34.45,35.14,33.13,33.35,2767900,0.0,1.0
2008-05-15,34.57,34.8,33.82,34.47,1790800,34.57,34.8,33.82,34.47,1790800,0.0,1.0
2008-05-16,33.55,34.5,33.08,34.5,2851800,33.55,34.5,33.08,34.5,2851800,0.0,1.0
2008-05-19,32.81,33.86,32.66,33.3,2441100,32.81,33.86,32.66,33.3,2441100,0.0,1.0
2008-05-20,31.23,32.72,30.85,32.47,4835200,31.23,32.72,30.85,32.47,4835200,0.0,1.0
2008-05-21,30.31,31.4,29.84,30.92,4820700,30.31,31.4,29.84,30.92,4820700,0.0,1.0
2008-05-22,30.35,30.8,30.0,30.36,2787100,30.35,30.8,30.0,30.36,2787100,0.0,1.0
2008-05-23,29.87,30.38,29.16,30.2,2509700,29.87,30.38,29.16,30.2,2509700,0.0,1.0
2008-05-27,29.54,30.09,29.15,29.86,3788800,29.54,30.09,29.15,29.86,3788800,0.0,1.0
2008-05-28,30.01,30.21,29.62,29.7,4791700,30.01,30.21,29.62,29.7,4791700,0.0,1.0
2008-05-29,29.5,30.21,29.13,30.16,2876400,29.5,30.21,29.13,30.16,2876400,0.0,1.0
2008-05-30,30.56,30.66,29.5001,29.65,3994200,30.56,30.66,29.5001,29.65,3994200,0.0,1.0
2008-06-02,29.97,30.72,29.6,30.64,3874000,29.97,30.72,29.6,30.64,3874000,0.0,1.0
2008-06-03,30.04,30.17,29.47,30.0,3208500,30.04,30.17,29.47,30.0,3208500,0.0,1.0
2008-06-04,30.46,30.84,29.7,29.76,5024300,30.46,30.84,29.7,29.76,5024300,0.0,1.0
2008-06-05,28.07,29.5,27.68,29.26,14733600,28.07,29.5,27.68,29.26,14733600,0.0,1.0
2008-06-06,28.23,28.99,27.91,28.47,5908900,28.23,28.99,27.91,28.47,5908900,0.0,1.0
2008-06-09,27.43,28.65,27.12,28.21,5082700,27.43,28.65,27.12,28.21,5082700,0.0,1.0
2008-06-10,27.67,28.23,26.72,26.92,4859100,27.67,28.23,26.72,26.92,4859100,0.0,1.0
2008-06-11,26.66,27.8,26.56,27.57,3961600,26.66,27.8,26.56,27.57,3961600,0.0,1.0
2008-06-12,26.8,27.53,26.6,26.99,3710600,26.8,27.53,26.6,26.99,3710600,0.0,1.0
2008-06-13,27.12,27.24,26.66,26.99,2207300,27.12,27.24,26.66,26.99,2207300,0.0,1.0
2008-06-16,27.32,27.75,26.93,26.98,2381100,27.32,27.75,26.93,26.98,2381100,0.0,1.0
2008-06-17,26.11,27.41,25.93,27.41,5087800,26.11,27.41,25.93,27.41,5087800,0.0,1.0
2008-06-18,25.53,26.14,25.21,26.0,5573400,25.53,26.14,25.21,26.0,5573400,0.0,1.0
2008-06-19,25.61,25.74,25.25,25.53,4030300,25.61,25.74,25.25,25.53,4030300,0.0,1.0
2008-06-20,25.62,26.21,25.38,25.6,6549600,25.62,26.21,25.38,25.6,6549600,0.0,1.0
2008-06-23,25.32,25.925,25.24,25.59,3210300,25.32,25.925,25.24,25.59,3210300,0.0,1.0
2008-06-24,24.79,25.38,24.7,25.03,2654900,24.79,25.38,24.7,25.03,2654900,0.0,1.0
2008-06-25,24.37,25.14,24.22,24.99,4854700,24.37,25.14,24.22,24.99,4854700,0.0,1.0
2008-06-26,23.69,24.15,23.28,24.15,5155100,23.69,24.15,23.28,24.15,5155100,0.0,1.0
2008-06-27,23.9,24.08,23.1,23.76,4247800,23.9,24.08,23.1,23.76,4247800,0.0,1.0
2008-06-30,23.17,23.75,22.78,23.71,4755300,23.17,23.75,22.78,23.71,4755300,0.0,1.0
2008-07-01,23.45,23.59,22.66,22.8,5732600,23.45,23.59,22.66,22.8,5732600,0.0,1.0
2008-07-02,23.22,23.91,23.11,23.52,4204400,23.22,23.91,23.11,23.52,4204400,0.0,1.0
2008-07-03,22.22,23.23,22.06,23.21,2892500,22.22,23.23,22.06,23.21,2892500,0.0,1.0
2008-07-07,22.35,22.8,21.8,22.5,3377900,22.35,22.8,21.8,22.5,3377900,0.0,1.0
2008-07-08,22.52,22.65,21.75,22.26,3669300,22.52,22.65,21.75,22.26,3669300,0.0,1.0
2008-07-09,21.53,22.74,21.5,22.74,3938400,21.53,22.74,21.5,22.74,3938400,0.0,1.0
2008-07-10,21.57,21.89,21.13,21.6,3421000,21.57,21.89,21.13,21.6,3421000,0.0,1.0
2008-07-11,21.19,21.49,20.88,21.24,3650600,21.19,21.49,20.88,21.24,3650600,0.0,1.0
2008-07-14,20.8,22.1,20.69,21.24,4686400,20.8,22.1,20.69,21.24,4686400,0.0,1.0
2008-07-15,20.41,21.04,19.73,20.55,6253900,20.41,21.04,19.73,20.55,6253900,0.0,1.0
2008-07-16,21.53,21.61,19.3,19.65,7911600,21.53,21.61,19.3,19.65,7911600,0.0,1.0
2008-07-17,21.56,22.12,20.69,21.59,5333900,21.56,22.12,20.69,21.59,5333900,0.0,1.0
2008-07-18,21.88,22.795,21.13,21.57,5896200,21.88,22.795,21.13,21.57,5896200,0.0,1.0
2008-07-21,22.62,22.95,22.06,22.06,4409900,22.62,22.95,22.06,22.06,4409900,0.0,1.0
2008-07-22,22.89,22.93,21.7,22.25,4256600,22.89,22.93,21.7,22.25,4256600,0.0,1.0
2008-07-23,22.71,23.4,22.16,22.94,5908000,22.71,23.4,22.16,22.94,5908000,0.0,1.0
2008-07-24,21.5,22.8,21.43,22.68,3548700,21.5,22.8,21.43,22.68,3548700,0.0,1.0
2008-07-25,21.62,22.39,21.09,21.44,4848700,21.62,22.39,21.09,21.44,4848700,0.0,1.0
2008-07-28,20.56,21.9,20.48,21.65,3245100,20.56,21.9,20.48,21.65,3245100,0.0,1.0
2008-07-29,21.21,21.55,20.23,20.62,4986900,21.21,21.55,20.23,20.62,4986900,0.0,1.0
2008-07-30,20.31,21.565,19.93,21.21,5821800,20.31,21.565,19.93,21.21,5821800,0.0,1.0
2008-07-31,20.67,21.07,20.03,20.04,3095200,20.67,21.07,20.03,20.04,3095200,0.0,1.0
2008-08-01,19.89,20.84,19.86,20.81,3290500,19.89,20.84,19.86,20.81,3290500,0.0,1.0
2008-08-04,18.59,20.1,18.59,20.04,5920900,18.59,20.1,18.59,20.04,5920900,0.0,1.0
2008-08-05,18.7,19.08,18.63,18.81,5325400,18.7,19.08,18.63,18.81,5325400,0.0,1.0
2008-08-06,17.85,18.84,17.7,18.58,8194100,17.85,18.84,17.7,18.58,8194100,0.0,1.0
2008-08-07,16.39,17.78,16.34,17.7,13404700,16.39,17.78,16.34,17.7,13404700,0.0,1.0
2008-08-08,17.01,17.54,16.39,16.39,7936600,17.01,17.54,16.39,16.39,7936600,0.0,1.0
2008-08-11,18.17,18.69,17.31,17.44,6266200,18.17,18.69,17.31,17.44,6266200,0.0,1.0
2008-08-12,17.74,18.19,17.58,18.0,3837600,17.74,18.19,17.58,18.0,3837600,0.0,1.0
2008-08-13,17.66,17.92,17.32,17.65,3418900,17.66,17.92,17.32,17.65,3418900,0.0,1.0
2008-08-14,18.0,18.18,17.57,17.65,2755700,18.0,18.18,17.57,17.65,2755700,0.0,1.0
2008-08-15,18.76,19.03,17.86,18.02,5363100,18.76,19.03,17.86,18.02,5363100,0.0,1.0
2008-08-18,18.18,18.97,18.03,18.8,3438400,18.18,18.97,18.03,18.8,3438400,0.0,1.0
2008-08-19,17.94,18.32,17.87,18.06,2043000,17.94,18.32,17.87,18.06,2043000,0.0,1.0
2008-08-20,18.1,18.35,17.71,18.02,2737100,18.1,18.35,17.71,18.02,2737100,0.0,1.0
2008-08-21,18.19,18.41,17.74,17.91,2614200,18.19,18.41,17.74,17.91,2614200,0.0,1.0
2008-08-22,18.5,18.7,18.1,18.26,2357800,18.5,18.7,18.1,18.26,2357800,0.0,1.0
2008-08-25,18.18,18.65,18.12,18.49,1674900,18.18,18.65,18.12,18.49,1674900,0.0,1.0
2008-08-26,17.56,18.18,17.31,18.14,2509200,17.56,18.18,17.31,18.14,2509200,0.0,1.0
2008-08-27,17.4,17.55,17.22,17.55,3282400,17.4,17.55,17.22,17.55,3282400,0.0,1.0
2008-08-28,17.85,17.88,17.33,17.5,2123900,17.85,17.88,17.33,17.5,2123900,0.0,1.0
2008-08-29,17.38,17.75,17.0,17.75,3114000,17.38,17.75,17.0,17.75,3114000,0.0,1.0
2008-09-02,17.24,17.8,16.895,17.42,3086200,17.24,17.8,16.895,17.42,3086200,0.0,1.0
2008-09-03,17.43,17.61,16.91,17.28,4509900,17.43,17.61,16.91,17.28,4509900,0.0,1.0
2008-09-04,13.09,14.16,13.0,14.13,30009000,13.09,14.16,13.0,14.13,30009000,0.0,1.0
2008-09-05,12.64,13.17,12.39,12.89,12287700,12.64,13.17,12.39,12.89,12287700,0.0,1.0
2008-09-08,12.26,13.05,12.18,12.63,10019900,12.26,13.05,12.18,12.63,10019900,0.0,1.0
2008-09-09,11.58,12.49,11.51,12.44,9051300,11.58,12.49,11.51,12.44,9051300,0.0,1.0
2008-09-10,11.41,11.78,11.26,11.664,7525500,11.41,11.78,11.26,11.664,7525500,0.0,1.0
2008-09-11,11.56,11.75,11.01,11.26,6217900,11.56,11.75,11.01,11.26,6217900,0.0,1.0
2008-09-12,12.0,12.06,11.44,11.53,6650500,12.0,12.06,11.44,11.53,6650500,0.0,1.0
2008-09-15,11.5,11.82,11.15,11.49,6181200,11.5,11.82,11.15,11.49,6181200,0.0,1.0
2008-09-16,11.23,11.43,10.315,11.21,7445900,11.23,11.43,10.315,11.21,7445900,0.0,1.0
2008-09-17,10.31,11.05,10.07,10.91,7804700,10.31,11.05,10.07,10.91,7804700,0.0,1.0
2008-09-18,10.07,10.75,9.52,10.42,9665600,10.07,10.75,9.52,10.42,9665600,0.0,1.0
2008-09-19,11.28,11.2857,10.23,11.08,6079500,11.28,11.2857,10.23,11.08,6079500,0.0,1.0
2008-09-22,10.7,12.36,10.66,12.25,7970700,10.7,12.36,10.66,12.25,7970700,0.0,1.0
2008-09-23,10.48,10.99,10.45,10.78,5614400,10.48,10.99,10.45,10.78,5614400,0.0,1.0
2008-09-24,10.91,11.06,10.41,10.56,6211900,10.91,11.06,10.41,10.56,6211900,0.0,1.0
2008-09-25,11.56,11.94,10.98,11.02,5865900,11.56,11.94,10.98,11.02,5865900,0.0,1.0
2008-09-26,11.61,11.68,10.93,11.12,4535400,11.61,11.68,10.93,11.12,4535400,0.0,1.0
2008-09-29,9.55,11.47,9.29,11.44,7843100,9.55,11.47,9.29,11.44,7843100,0.0,1.0
2008-09-30,10.08,10.18,9.72,10.0,4409500,10.08,10.18,9.72,10.0,4409500,0.0,1.0
2008-10-01,9.72,10.18,9.5,9.95,4138000,9.72,10.18,9.5,9.95,4138000,0.0,1.0
2008-10-02,9.06,9.69,8.98,9.69,3695300,9.06,9.69,8.98,9.69,3695300,0.0,1.0
2008-10-03,8.93,9.41,8.68,9.24,5834900,8.93,9.41,8.68,9.24,5834900,0.0,1.0
2008-10-06,8.53,8.84,7.96,8.67,6309400,8.53,8.84,7.96,8.67,6309400,0.0,1.0
2008-10-07,7.87,8.94,7.845,8.75,4844500,7.87,8.94,7.845,8.75,4844500,0.0,1.0
2008-10-08,7.97,8.4,7.58,7.83,6487600,7.97,8.4,7.58,7.83,6487600,0.0,1.0
2008-10-09,7.3,8.46,7.23,8.2,3891900,7.3,8.46,7.23,8.2,3891900,0.0,1.0
2008-10-10,7.27,7.67,6.6,6.91,8103200,7.27,7.67,6.6,6.91,8103200,0.0,1.0
2008-10-13,8.46,8.5,7.7,7.84,3059100,8.46,8.5,7.7,7.84,3059100,0.0,1.0
2008-10-14,8.25,9.1,8.08,9.1,3906300,8.25,9.1,8.08,9.1,3906300,0.0,1.0
2008-10-15,7.42,8.26,7.39,8.2,2104800,7.42,8.26,7.39,8.2,2104800,0.0,1.0
2008-10-16,7.54,7.64,6.87,7.5,3731300,7.54,7.64,6.87,7.5,3731300,0.0,1.0
2008-10-17,7.73,8.39,7.24,7.36,2573600,7.73,8.39,7.24,7.36,2573600,0.0,1.0
2008-10-20,8.75,8.83,7.8,7.9,4713300,8.75,8.83,7.8,7.9,4713300,0.0,1.0
2008-10-21,8.33,8.91,8.26,8.47,2454600,8.33,8.91,8.26,8.47,2454600,0.0,1.0
2008-10-22,7.92,8.38,7.63,8.16,2473100,7.92,8.38,7.63,8.16,2473100,0.0,1.0
2008-10-23,7.75,8.12,7.23,7.71,3113400,7.75,8.12,7.23,7.71,3113400,0.0,1.0
2008-10-24,8.25,8.85,7.0,7.0,5360900,8.25,8.85,7.0,7.0,5360900,0.0,1.0
2008-10-27,8.52,9.09,8.01,8.07,3910500,8.52,9.09,8.01,8.07,3910500,0.0,1.0
2008-10-28,8.2,9.11,7.66,9.08,6972000,8.2,9.11,7.66,9.08,6972000,0.0,1.0
2008-10-29,8.47,8.67,7.91,8.23,4151000,8.47,8.67,7.91,8.23,4151000,0.0,1.0
2008-10-30,9.16,9.2,8.66,8.66,7785000,9.16,9.2,8.66,8.66,7785000,0.0,1.0
2008-10-31,9.61,9.85,8.99,9.12,3252500,9.61,9.85,8.99,9.12,3252500,0.0,1.0
2008-11-03,8.84,9.4,8.75,9.11,2702900,8.84,9.4,8.75,9.11,2702900,0.0,1.0
2008-11-04,9.17,9.79,8.84,9.07,4553300,9.17,9.79,8.84,9.07,4553300,0.0,1.0
2008-11-05,8.66,9.26,8.62,9.13,2054800,8.66,9.26,8.62,9.13,2054800,0.0,1.0
2008-11-06,7.81,8.54,7.78,8.5,3846500,7.81,8.54,7.78,8.5,3846500,0.0,1.0
2008-11-07,7.97,8.15,7.66,7.83,3080400,7.97,8.15,7.66,7.83,3080400,0.0,1.0
2008-11-10,7.27,8.3799,7.18,8.18,3497500,7.27,8.3799,7.18,8.18,3497500,0.0,1.0
2008-11-11,6.75,7.2,6.64,7.2,3130600,6.75,7.2,6.64,7.2,3130600,0.0,1.0
2008-11-12,6.24,6.67,6.18,6.65,3328200,6.24,6.67,6.18,6.65,3328200,0.0,1.0
2008-11-13,6.65,6.74,5.81,6.14,4017400,6.65,6.74,5.81,6.14,4017400,0.0,1.0
2008-11-14,6.68,7.11,6.35,6.46,4546500,6.68,7.11,6.35,6.46,4546500,0.0,1.0
2008-11-17,6.49,6.74,6.39,6.49,1916600,6.49,6.74,6.39,6.49,1916600,0.0,1.0
2008-11-18,6.53,6.57,6.21,6.39,1780700,6.53,6.57,6.21,6.39,1780700,0.0,1.0
2008-11-19,5.55,6.54,5.55,6.38,2404700,5.55,6.54,5.55,6.38,2404700,0.0,1.0
2008-11-20,5.34,5.9,5.07,5.46,3738900,5.34,5.9,5.07,5.46,3738900,0.0,1.0
2008-11-21,5.77,5.77,5.26,5.52,3975600,5.77,5.77,5.26,5.52,3975600,0.0,1.0
2008-11-24,6.6,6.65,6.01,6.04,3346300,6.6,6.65,6.01,6.04,3346300,0.0,1.0
2008-11-25,6.81,6.84,6.3,6.63,2099900,6.81,6.84,6.3,6.63,2099900,0.0,1.0
2008-11-26,7.38,7.44,6.6,6.73,1487800,7.38,7.44,6.6,6.73,1487800,0.0,1.0
2008-11-28,7.4,7.57,7.27,7.36,682500,7.4,7.57,7.27,7.36,682500,0.0,1.0
2008-12-01,6.66,7.28,6.62,7.2,3363000,6.66,7.28,6.62,7.2,3363000,0.0,1.0
2008-12-02,6.5,6.82,6.16,6.78,4017200,6.5,6.82,6.16,6.78,4017200,0.0,1.0
2008-12-03,6.77,6.81,6.148,6.25,3902300,6.77,6.81,6.148,6.25,3902300,0.0,1.0
2008-12-04,6.19,6.82,6.11,6.7,4446800,6.19,6.82,6.11,6.7,4446800,0.0,1.0
2008-12-05,6.47,6.5,5.76,6.11,3641500,6.47,6.5,5.76,6.11,3641500,0.0,1.0
2008-12-08,7.24,7.43,6.63,6.63,4948700,7.24,7.43,6.63,6.63,4948700,0.0,1.0
2008-12-09,7.03,7.74,6.94,7.15,4666000,7.03,7.74,6.94,7.15,4666000,0.0,1.0
2008-12-10,7.56,7.78,7.12,7.45,5518600,7.56,7.78,7.12,7.45,5518600,0.0,1.0
2008-12-11,6.05,6.73,6.01,6.65,8451300,6.05,6.73,6.01,6.65,8451300,0.0,1.0
2008-12-12,6.13,6.14,5.75,5.94,4137900,6.13,6.14,5.75,5.94,4137900,0.0,1.0
2008-12-15,6.62,6.76,6.36,6.69,7059900,6.62,6.76,6.36,6.69,7059900,0.0,1.0
2008-12-16,6.94,7.0,6.71,6.81,4672000,6.94,7.0,6.71,6.81,4672000,0.0,1.0
2008-12-17,6.86,6.96,6.605,6.89,4568700,6.86,6.96,6.605,6.89,4568700,0.0,1.0
2008-12-18,6.54,6.95,6.41,6.91,2850900,6.54,6.95,6.41,6.91,2850900,0.0,1.0
2008-12-19,6.71,6.88,6.5,6.779,2336000,6.71,6.88,6.5,6.779,2336000,0.0,1.0
2008-12-22,6.21,6.75,6.03,6.66,2519400,6.21,6.75,6.03,6.66,2519400,0.0,1.0
2008-12-23,6.4,6.451,6.13,6.31,2319100,6.4,6.451,6.13,6.31,2319100,0.0,1.0
2008-12-24,6.21,6.36,6.17,6.36,810400,6.21,6.36,6.17,6.36,810400,0.0,1.0
2008-12-26,6.26,6.31,6.11,6.2,1048200,6.26,6.31,6.11,6.2,1048200,0.0,1.0
2008-12-29,6.11,6.31,6.02,6.24,1508500,6.11,6.31,6.02,6.24,1508500,0.0,1.0
2008-12-30,6.32,6.33,6.1,6.18,2052200,6.32,6.33,6.1,6.18,2052200,0.0,1.0
2008-12-31,6.7,6.75,6.22,6.32,1836500,6.7,6.75,6.22,6.32,1836500,0.0,1.0
2009-01-02,6.98,7.08,6.61,6.69,2783500,6.98,7.08,6.61,6.69,2783500,0.0,1.0
2009-01-05,7.08,7.18,6.87,7.0,2523900,7.08,7.18,6.87,7.0,2523900,0.0,1.0
2009-01-06,8.4,8.45,7.36,7.36,10725100,8.4,8.45,7.36,7.36,10725100,0.0,1.0
2009-01-07,9.04,9.1,8.15,8.2625,11874200,9.04,9.1,8.15,8.2625,11874200,0.0,1.0
2009-01-08,8.75,9.01,8.16,8.97,7158000,8.75,9.01,8.16,8.97,7158000,0.0,1.0
2009-01-09,8.03,8.57,7.98,8.47,5194500,8.03,8.57,7.98,8.47,5194500,0.0,1.0
2009-01-12,7.77,8.05,7.6,8.05,3252900,7.77,8.05,7.6,8.05,3252900,0.0,1.0
2009-01-13,7.47,7.79,7.28,7.62,3786800,7.47,7.79,7.28,7.62,3786800,0.0,1.0
2009-01-14,7.08,7.36,7.0,7.23,3937400,7.08,7.36,7.0,7.23,3937400,0.0,1.0
2009-01-15,7.32,7.45,6.66,7.04,5030300,7.32,7.45,6.66,7.04,5030300,0.0,1.0
2009-01-16,7.25,7.66,6.95,7.55,3884700,7.25,7.66,6.95,7.55,3884700,0.0,1.0
2009-01-20,6.53,7.38,6.53,7.26,3154200,6.53,7.38,6.53,7.26,3154200,0.0,1.0
2009-01-21,7.02,7.03,6.39,6.6,4039600,7.02,7.03,6.39,6.6,4039600,0.0,1.0
2009-01-22,7.06,7.12,6.65,6.81,3267400,7.06,7.12,6.65,6.81,3267400,0.0,1.0
2009-01-23,7.75,7.91,6.7,6.7,4743700,7.75,7.91,6.7,6.7,4743700,0.0,1.0
2009-01-26,7.74,8.13,7.54,7.75,3783200,7.74,8.13,7.54,7.75,3783200,0.0,1.0
2009-01-27,7.85,8.1,7.73,7.73,3606800,7.85,8.1,7.73,7.73,3606800,0.0,1.0
2009-01-28,7.5,7.7,7.35,7.65,5710200,7.5,7.7,7.35,7.65,5710200,0.0,1.0
2009-01-29,7.03,7.47,7.0,7.47,3076800,7.03,7.47,7.0,7.47,3076800,0.0,1.0
2009-01-30,6.24,7.13,6.195,7.06,4968600,6.24,7.13,6.195,7.06,4968600,0.0,1.0
2009-02-02,5.98,6.21,5.88,6.19,6360200,5.98,6.21,5.88,6.19,6360200,0.0,1.0
2009-02-03,6.18,6.25,5.9,6.09,4306800,6.18,6.25,5.9,6.09,4306800,0.0,1.0
2009-02-04,6.01,6.36,5.91,6.13,4126200,6.01,6.36,5.91,6.13,4126200,0.0,1.0
2009-02-05,6.46,6.52,5.83,5.95,4368800,6.46,6.52,5.83,5.95,4368800,0.0,1.0
2009-02-06,6.65,6.77,6.33,6.43,3124800,6.65,6.77,6.33,6.43,3124800,0.0,1.0
2009-02-09,6.57,6.8,6.51,6.69,2445500,6.57,6.8,6.51,6.69,2445500,0.0,1.0
2009-02-10,6.11,6.9,6.03,6.51,4607100,6.11,6.9,6.03,6.51,4607100,0.0,1.0
2009-02-11,6.3,6.4,6.06,6.2,3662200,6.3,6.4,6.06,6.2,3662200,0.0,1.0
2009-02-12,6.35,6.4,6.089,6.23,1667900,6.35,6.4,6.089,6.23,1667900,0.0,1.0
2009-02-13,6.37,6.55,6.3,6.32,1420500,6.37,6.55,6.3,6.32,1420500,0.0,1.0
2009-02-17,5.86,6.17,5.8,6.17,2943900,5.86,6.17,5.8,6.17,2943900,0.0,1.0
2009-02-18,5.65,5.97,5.54,5.85,3411500,5.65,5.97,5.54,5.85,3411500,0.0,1.0
2009-02-19,5.43,5.86,5.43,5.73,2556000,5.43,5.86,5.43,5.73,2556000,0.0,1.0
2009-02-20,5.34,5.64,5.1318,5.38,3423900,5.34,5.64,5.1318,5.38,3423900,0.0,1.0
2009-02-23,5.09,5.49,5.07,5.41,2505000,5.09,5.49,5.07,5.41,2505000,0.0,1.0
2009-02-24,5.6,5.66,4.98,5.13,3546800,5.6,5.66,4.98,5.13,3546800,0.0,1.0
2009-02-25,5.45,5.62,5.22,5.54,3646600,5.45,5.62,5.22,5.54,3646600,0.0,1.0
2009-02-26,5.73,6.14,5.53,5.53,4480700,5.73,6.14,5.53,5.53,4480700,0.0,1.0
2009-02-27,5.37,5.63,5.25,5.57,4879400,5.37,5.63,5.25,5.57,4879400,0.0,1.0
2009-03-02,5.28,5.449,5.05,5.33,3194900,5.28,5.449,5.05,5.33,3194900,0.0,1.0
2009-03-03,5.13,5.47,5.0498,5.39,2456500,5.13,5.47,5.0498,5.39,2456500,0.0,1.0
2009-03-04,5.34,5.42,5.19,5.38,3272400,5.34,5.42,5.19,5.38,3272400,0.0,1.0
2009-03-05,5.93,6.24,5.45,5.55,6908800,5.93,6.24,5.45,5.55,6908800,0.0,1.0
2009-03-06,6.11,6.41,5.8,6.1,4880200,6.11,6.41,5.8,6.1,4880200,0.0,1.0
2009-03-09,6.26,6.7,5.81,5.98,3808500,6.26,6.7,5.81,5.98,3808500,0.0,1.0
2009-03-10,7.0,7.02,6.39,6.43,5026100,7.0,7.02,6.39,6.43,5026100,0.0,1.0
2009-03-11,6.76,7.2,6.5,7.0,4406800,6.76,7.2,6.5,7.0,4406800,0.0,1.0
2009-03-12,7.28,7.31,6.7,6.72,3399300,7.28,7.31,6.7,6.72,3399300,0.0,1.0
2009-03-13,6.9,7.49,6.8,7.31,4973700,6.9,7.49,6.8,7.31,4973700,0.0,1.0
2009-03-16,6.69,7.11,6.67,7.04,1860800,6.69,7.11,6.67,7.04,1860800,0.0,1.0
2009-03-17,7.1,7.1,6.54,6.67,2260200,7.1,7.1,6.54,6.67,2260200,0.0,1.0
2009-03-18,7.4,7.47,6.83,7.0,3012800,7.4,7.47,6.83,7.0,3012800,0.0,1.0
2009-03-19,7.28,7.49,7.15,7.44,2514600,7.28,7.49,7.15,7.44,2514600,0.0,1.0
2009-03-20,6.75,7.4199,6.655,7.33,2486800,6.75,7.4199,6.655,7.33,2486800,0.0,1.0
2009-03-23,7.23,7.23,6.93,7.02,2618800,7.23,7.23,6.93,7.02,2618800,0.0,1.0
2009-03-24,7.28,7.41,6.98,7.22,2176600,7.28,7.41,6.98,7.22,2176600,0.0,1.0
2009-03-25,7.45,7.6801,7.1,7.42,2580400,7.45,7.6801,7.1,7.42,2580400,0.0,1.0
2009-03-26,8.41,8.46,7.5,7.52,5311400,8.41,8.46,7.5,7.52,5311400,0.0,1.0
2009-03-27,8.22,8.45,8.03,8.2,3593900,8.22,8.45,8.03,8.2,3593900,0.0,1.0
2009-03-30,7.88,7.9,7.41,7.85,2722700,7.88,7.9,7.41,7.85,2722700,0.0,1.0
2009-03-31,7.78,8.1398,7.71,7.88,3039400,7.78,8.1398,7.71,7.88,3039400,0.0,1.0
2009-04-01,8.26,8.33,7.56,7.7,2647500,8.26,8.33,7.56,7.7,2647500,0.0,1.0
2009-04-02,8.61,8.78,8.37,8.4,3078000,8.61,8.78,8.37,8.4,3078000,0.0,1.0
2009-04-03,8.87,8.89,8.54,8.65,3177800,8.87,8.89,8.54,8.65,3177800,0.0,1.0
2009-04-06,8.43,8.83,8.21,8.83,3020700,8.43,8.83,8.21,8.83,3020700,0.0,1.0
2009-04-07,8.17,8.35,8.11,8.33,1485500,8.17,8.35,8.11,8.33,1485500,0.0,1.0
2009-04-08,8.67,8.76,8.2,8.2,3304800,8.67,8.76,8.2,8.2,3304800,0.0,1.0
2009-04-09,9.07,9.2,8.83,8.85,3060800,9.07,9.2,8.83,8.85,3060800,0.0,1.0
2009-04-13,8.97,9.11,8.71,8.93,3395500,8.97,9.11,8.71,8.93,3395500,0.0,1.0
2009-04-14,8.52,9.13,8.47,8.69,4110900,8.52,9.13,8.47,8.69,4110900,0.0,1.0
2009-04-15,8.7,8.81,8.2301,8.47,3505700,8.7,8.81,8.2301,8.47,3505700,0.0,1.0
2009-04-16,9.52,9.55,8.72,8.86,4353300,9.52,9.55,8.72,8.86,4353300,0.0,1.0
2009-04-17,9.92,10.06,9.31,9.52,4774200,9.92,10.06,9.31,9.52,4774200,0.0,1.0
2009-04-20,9.07,9.7,8.98,9.64,3150300,9.07,9.7,8.98,9.64,3150300,0.0,1.0
2009-04-21,9.48,9.615,8.87,8.99,2820800,9.48,9.615,8.87,8.99,2820800,0.0,1.0
2009-04-22,9.94,10.29,9.3,9.42,3404000,9.94,10.29,9.3,9.42,3404000,0.0,1.0
2009-04-23,9.97,10.3,9.68,9.99,4541500,9.97,10.3,9.68,9.99,4541500,0.0,1.0
2009-04-24,11.21,11.31,10.03,10.04,5622400,11.21,11.31,10.03,10.04,5622400,0.0,1.0
2009-04-27,10.83,11.23,10.7,10.86,4515200,10.83,11.23,10.7,10.86,4515200,0.0,1.0
2009-04-28,11.21,11.55,10.7,10.8,4226800,11.21,11.55,10.7,10.8,4226800,0.0,1.0
2009-04-29,11.59,11.84,11.25,11.41,3740400,11.59,11.84,11.25,11.41,3740400,0.0,1.0
2009-04-30,11.95,12.28,11.69,11.84,5548300,11.95,12.28,11.69,11.84,5548300,0.0,1.0
2009-05-01,11.98,12.25,11.82,11.95,3004400,11.98,12.25,11.82,11.95,3004400,0.0,1.0
2009-05-04,12.25,12.51,11.99,12.1,4716000,12.25,12.51,11.99,12.1,4716000,0.0,1.0
2009-05-05,12.09,12.5,11.87,12.22,3880200,12.09,12.5,11.87,12.22,3880200,0.0,1.0
2009-05-06,12.19,12.3762,11.68,12.31,3917100,12.19,12.3762,11.68,12.31,3917100,0.0,1.0
2009-05-07,10.99,12.3,10.81,12.23,4370000,10.99,12.3,10.81,12.23,4370000,0.0,1.0
2009-05-08,11.34,11.48,10.93,11.29,4143700,11.34,11.48,10.93,11.29,4143700,0.0,1.0
2009-05-11,10.73,11.1,10.44,11.1,3913600,10.73,11.1,10.44,11.1,3913600,0.0,1.0
2009-05-12,9.94,10.6,9.84,10.3,7017900,9.94,10.6,9.84,10.3,7017900,0.0,1.0
2009-05-13,9.38,9.88,9.27,9.88,5477500,9.38,9.88,9.27,9.88,5477500,0.0,1.0
2009-05-14,9.55,9.71,9.26,9.41,4967200,9.55,9.71,9.26,9.41,4967200,0.0,1.0
2009-05-15,9.59,9.93,9.5,9.67,3028800,9.59,9.93,9.5,9.67,3028800,0.0,1.0
2009-05-18,10.47,10.62,9.99,10.0,5147300,10.47,10.62,9.99,10.0,5147300,0.0,1.0
2009-05-19,11.27,11.48,10.47,10.65,5544900,11.27,11.48,10.47,10.65,5544900,0.0,1.0
2009-05-20,10.9,11.73,10.73,11.4,4043000,10.9,11.73,10.73,11.4,4043000,0.0,1.0
2009-05-21,10.91,11.19,10.53,10.8,2896300,10.91,11.19,10.53,10.8,2896300,0.0,1.0
2009-05-22,10.66,11.04,10.62,10.97,3014100,10.66,11.04,10.62,10.97,3014100,0.0,1.0
2009-05-26,11.05,11.26,10.46,10.46,3279100,11.05,11.26,10.46,10.46,3279100,0.0,1.0
2009-05-27,10.84,11.26,10.79,11.02,2469000,10.84,11.26,10.79,11.02,2469000,0.0,1.0
2009-05-28,10.81,11.16,10.25,11.01,3601300,10.81,11.16,10.25,11.01,3601300,0.0,1.0
2009-05-29,11.0,11.16,10.72,11.05,3933700,11.0,11.16,10.72,11.05,3933700,0.0,1.0
2009-06-01,12.0,12.18,11.27,11.33,5739700,12.0,12.18,11.27,11.33,5739700,0.0,1.0
2009-06-02,11.74,11.99,11.45,11.97,3956600,11.74,11.99,11.45,11.97,3956600,0.0,1.0
2009-06-03,11.02,11.65,10.65,11.6,5976700,11.02,11.65,10.65,11.6,5976700,0.0,1.0
2009-06-04,11.63,11.88,10.45,10.45,13386900,11.63,11.88,10.45,10.45,13386900,0.0,1.0
2009-06-05,10.77,11.95,10.64,11.93,8219000,10.77,11.95,10.64,11.93,8219000,0.0,1.0
2009-06-08,10.61,10.76,10.25,10.65,4148700,10.61,10.76,10.25,10.65,4148700,0.0,1.0
2009-06-09,10.92,11.15,10.55,10.76,4844800,10.92,11.15,10.55,10.76,4844800,0.0,1.0
2009-06-10,10.76,11.14,10.64,11.0,3905100,10.76,11.14,10.64,11.0,3905100,0.0,1.0
2009-06-11,10.44,10.88,10.33,10.7,5236900,10.44,10.88,10.33,10.7,5236900,0.0,1.0
2009-06-12,10.19,10.48,10.05,10.37,3903100,10.19,10.48,10.05,10.37,3903100,0.0,1.0
2009-06-15,10.01,10.19,9.85,10.01,3363100,10.01,10.19,9.85,10.01,3363100,0.0,1.0
2009-06-16,10.05,10.44,9.89,10.04,6462700,10.05,10.44,9.89,10.04,6462700,0.0,1.0
2009-06-17,10.0,10.2,9.66,10.01,3932300,10.0,10.2,9.66,10.01,3932300,0.0,1.0
2009-06-18,9.8,10.0,9.7,9.98,2694400,9.8,10.0,9.7,9.98,2694400,0.0,1.0
2009-06-19,10.61,10.7599,9.99,10.04,6676300,10.61,10.7599,9.99,10.04,6676300,0.0,1.0
2009-06-22,9.86,10.44,9.81,10.16,5276600,9.86,10.44,9.81,10.16,5276600,0.0,1.0
2009-06-23,9.71,10.2,9.54,10.03,4102900,9.71,10.2,9.54,10.03,4102900,0.0,1.0
2009-06-24,9.73,10.03,9.61,9.91,2412000,9.73,10.03,9.61,9.91,2412000,0.0,1.0
2009-06-25,10.15,10.18,9.55,9.64,3529500,10.15,10.18,9.55,9.64,3529500,0.0,1.0
2009-06-26,10.25,10.31,9.95,10.03,3541000,10.25,10.31,9.95,10.03,3541000,0.0,1.0
2009-06-29,10.39,10.5,9.99,10.21,1999500,10.39,10.5,9.99,10.21,1999500,0.0,1.0
2009-06-30,10.35,10.48,10.17,10.33,1957600,10.35,10.48,10.17,10.33,1957600,0.0,1.0
2009-07-01,10.33,10.67,10.2,10.37,1621100,10.33,10.67,10.2,10.37,1621100,0.0,1.0
2009-07-02,9.9,10.17,9.9,10.12,1909100,9.9,10.17,9.9,10.12,1909100,0.0,1.0
2009-07-06,9.39,9.8,9.0,9.71,6413900,9.39,9.8,9.0,9.71,6413900,0.0,1.0
2009-07-07,8.84,9.39,8.8,9.25,6871400,8.84,9.39,8.8,9.25,6871400,0.0,1.0
2009-07-08,8.93,9.04,8.45,8.83,6882100,8.93,9.04,8.45,8.83,6882100,0.0,1.0
2009-07-09,9.3,9.5,9.15,9.24,3954800,9.3,9.5,9.15,9.24,3954800,0.0,1.0
2009-07-10,9.33,9.43,9.08,9.22,2824100,9.33,9.43,9.08,9.22,2824100,0.0,1.0
2009-07-13,9.53,9.54,9.1203,9.44,2395000,9.53,9.54,9.1203,9.44,2395000,0.0,1.0
2009-07-14,9.66,9.76,9.4,9.53,3488300,9.66,9.76,9.4,9.53,3488300,0.0,1.0
2009-07-15,10.05,10.1,9.87,9.95,3626500,10.05,10.1,9.87,9.95,3626500,0.0,1.0
2009-07-16,10.25,10.36,9.88,9.96,2743200,10.25,10.36,9.88,9.96,2743200,0.0,1.0
2009-07-17,10.02,10.3,9.79,10.29,4486500,10.02,10.3,9.79,10.29,4486500,0.0,1.0
2009-07-20,10.18,10.27,9.85,9.95,4634200,10.18,10.27,9.85,9.95,4634200,0.0,1.0
2009-07-21,10.3,10.55,10.18,10.26,5539400,10.3,10.55,10.18,10.26,5539400,0.0,1.0
2009-07-22,10.34,10.52,10.11,10.14,3732800,10.34,10.52,10.11,10.14,3732800,0.0,1.0
2009-07-23,11.15,11.43,10.2605,10.37,7650600,11.15,11.43,10.2605,10.37,7650600,0.0,1.0
2009-07-24,11.44,11.5,10.83,10.95,4611100,11.44,11.5,10.83,10.95,4611100,0.0,1.0
2009-07-27,11.74,11.82,11.21,11.46,4771500,11.74,11.82,11.21,11.46,4771500,0.0,1.0
2009-07-28,11.63,11.91,11.35,11.69,4141400,11.63,11.91,11.35,11.69,4141400,0.0,1.0
2009-07-29,11.25,11.59,11.04,11.59,3584900,11.25,11.59,11.04,11.59,3584900,0.0,1.0
2009-07-30,11.16,11.62,11.1,11.44,3137800,11.16,11.62,11.1,11.44,3137800,0.0,1.0
2009-07-31,11.16,11.35,11.05,11.1,2600800,11.16,11.35,11.05,11.1,2600800,0.0,1.0
2009-08-03,11.38,11.48,11.1,11.22,2729800,11.38,11.48,11.1,11.22,2729800,0.0,1.0
2009-08-04,11.5,11.52,11.08,11.2,3599900,11.5,11.52,11.08,11.2,3599900,0.0,1.0
2009-08-05,11.57,11.78,11.38,11.48,2724400,11.57,11.78,11.38,11.48,2724400,0.0,1.0
2009-08-06,11.37,11.725,11.22,11.6,2680400,11.37,11.725,11.22,11.6,2680400,0.0,1.0
2009-08-07,11.66,11.75,11.38,11.61,2290300,11.66,11.75,11.38,11.61,2290300,0.0,1.0
2009-08-10,11.65,11.9,11.46,11.51,2625200,11.65,11.9,11.46,11.51,2625200,0.0,1.0
2009-08-11,11.36,11.65,11.1,11.53,2211800,11.36,11.65,11.1,11.53,2211800,0.0,1.0
2009-08-12,11.81,11.95,11.45,11.49,3544900,11.81,11.95,11.45,11.49,3544900,0.0,1.0
2009-08-13,12.63,12.83,11.72,11.99,8093100,12.63,12.83,11.72,11.99,8093100,0.0,1.0
2009-08-14,12.52,12.72,12.17,12.66,4547300,12.52,12.72,12.17,12.66,4547300,0.0,1.0
2009-08-17,11.75,12.14,11.72,12.14,2758600,11.75,12.14,11.72,12.14,2758600,0.0,1.0
2009-08-18,12.81,12.94,11.8,11.88,7897200,12.81,12.94,11.8,11.88,7897200,0.0,1.0
2009-08-19,13.2,13.85,12.43,12.43,12629500,13.2,13.85,12.43,12.43,12629500,0.0,1.0
2009-08-20,13.05,13.65,12.81,13.36,8811700,13.05,13.65,12.81,13.36,8811700,0.0,1.0
2009-08-21,13.43,13.5,13.06,13.31,4332700,13.43,13.5,13.06,13.31,4332700,0.0,1.0
2009-08-24,13.17,13.89,13.1,13.53,4743700,13.17,13.89,13.1,13.53,4743700,0.0,1.0
2009-08-25,12.96,13.38,12.8,13.17,4132200,12.96,13.38,12.8,13.17,4132200,0.0,1.0
2009-08-26,13.32,13.39,12.97,13.1,3240000,13.32,13.39,12.97,13.1,3240000,0.0,1.0
2009-08-27,13.44,13.48,12.8,13.38,2855400,13.44,13.48,12.8,13.38,2855400,0.0,1.0
2009-08-28,13.62,13.88,13.5,13.58,2556500,13.62,13.88,13.5,13.58,2556500,0.0,1.0
2009-08-31,13.4,13.48,12.9822,13.4,2402000,13.4,13.48,12.9822,13.4,2402000,0.0,1.0
2009-09-01,12.36,13.3,12.26,13.22,7892200,12.36,13.3,12.26,13.22,7892200,0.0,1.0
2009-09-02,12.27,12.47,12.1,12.33,5801300,12.27,12.47,12.1,12.33,5801300,0.0,1.0
2009-09-03,13.0,13.47,12.57,12.69,12172700,13.0,13.47,12.57,12.69,12172700,0.0,1.0
2009-09-04,13.65,13.79,13.01,13.16,6257100,13.65,13.79,13.01,13.16,6257100,0.0,1.0
2009-09-08,14.43,14.51,13.79,13.82,6856000,14.43,14.51,13.79,13.82,6856000,0.0,1.0
2009-09-09,14.82,15.26,14.3,14.42,8586000,14.82,15.26,14.3,14.42,8586000,0.0,1.0
2009-09-10,15.67,15.75,14.86,15.01,7027400,15.67,15.75,14.86,15.01,7027400,0.0,1.0
2009-09-11,15.83,16.0,15.36,15.67,6033300,15.83,16.0,15.36,15.67,6033300,0.0,1.0
2009-09-14,15.6,15.72,15.3103,15.42,4147400,15.6,15.72,15.3103,15.42,4147400,0.0,1.0
2009-09-15,15.9,16.08,15.53,15.75,3975700,15.9,16.08,15.53,15.75,3975700,0.0,1.0
2009-09-16,16.25,16.32,15.9,16.05,4031200,16.25,16.32,15.9,16.05,4031200,0.0,1.0
2009-09-17,16.2,16.63,16.03,16.21,2730900,16.2,16.63,16.03,16.21,2730900,0.0,1.0
2009-09-18,16.03,16.25,15.74,16.12,3574000,16.03,16.25,15.74,16.12,3574000,0.0,1.0
2009-09-21,16.19,16.5,15.47,15.47,5035100,16.19,16.5,15.47,15.47,5035100,0.0,1.0
2009-09-22,16.5,16.6267,16.27,16.35,2060500,16.5,16.6267,16.27,16.35,2060500,0.0,1.0
2009-09-23,16.21,16.64,16.17,16.53,2033800,16.21,16.64,16.17,16.53,2033800,0.0,1.0
2009-09-24,15.87,16.46,15.6,16.44,2854800,15.87,16.46,15.6,16.44,2854800,0.0,1.0
2009-09-25,15.49,15.7299,15.41,15.56,2533500,15.49,15.7299,15.41,15.56,2533500,0.0,1.0
2009-09-28,16.2,16.33,15.59,15.6,3496600,16.2,16.33,15.59,15.6,3496600,0.0,1.0
2009-09-29,16.26,16.46,16.11,16.24,3052400,16.26,16.46,16.11,16.24,3052400,0.0,1.0
2009-09-30,16.28,16.6,15.9,16.29,3678600,16.28,16.6,15.9,16.29,3678600,0.0,1.0
2009-10-01,15.05,16.17,14.99,16.11,6229000,15.05,16.17,14.99,16.11,6229000,0.0,1.0
2009-10-02,14.66,14.85,14.4,14.73,6696600,14.66,14.85,14.4,14.73,6696600,0.0,1.0
2009-10-05,14.17,15.25,13.95,14.8,11144700,14.17,15.25,13.95,14.8,11144700,0.0,1.0
2009-10-06,13.05,14.38,12.69,14.33,20522800,13.05,14.38,12.69,14.33,20522800,0.0,1.0
2009-10-07,13.44,13.62,12.92,13.42,13361500,13.44,13.62,12.92,13.42,13361500,0.0,1.0
2009-10-08,12.77,13.66,12.69,13.19,13746100,12.77,13.66,12.69,13.19,13746100,0.0,1.0
2009-10-09,12.84,12.94,12.49,12.94,6782800,12.84,12.94,12.49,12.94,6782800,0.0,1.0
2009-10-12,13.41,13.65,12.96,13.0,9158800,13.41,13.65,12.96,13.0,9158800,0.0,1.0
2009-10-13,13.46,13.64,13.3299,13.5,6723300,13.46,13.64,13.3299,13.5,6723300,0.0,1.0
2009-10-14,14.42,14.505,13.71,14.21,12445800,14.42,14.505,13.71,14.21,12445800,0.0,1.0
2009-10-15,14.17,14.3325,14.0,14.25,4877200,14.17,14.3325,14.0,14.25,4877200,0.0,1.0
2009-10-16,13.99,14.13,13.79,14.04,5676700,13.99,14.13,13.79,14.04,5676700,0.0,1.0
2009-10-19,14.19,14.29,13.85,13.94,4356600,14.19,14.29,13.85,13.94,4356600,0.0,1.0
2009-10-20,14.11,14.57,14.03,14.34,6246900,14.11,14.57,14.03,14.34,6246900,0.0,1.0
2009-10-21,13.79,14.4,13.78,14.06,4531100,13.79,14.4,13.78,14.06,4531100,0.0,1.0
2009-10-22,13.46,13.93,13.08,13.85,8492400,13.46,13.93,13.08,13.85,8492400,0.0,1.0
2009-10-23,12.69,13.68,12.65,13.64,7991200,12.69,13.68,12.65,13.64,7991200,0.0,1.0
2009-10-26,12.43,13.09,12.3,12.82,5796300,12.43,13.09,12.3,12.82,5796300,0.0,1.0
2009-10-27,11.86,12.45,11.75,12.31,8003100,11.86,12.45,11.75,12.31,8003100,0.0,1.0
2009-10-28,11.76,12.31,11.75,12.05,5453800,11.76,12.31,11.75,12.05,5453800,0.0,1.0
2009-10-29,12.25,12.38,12.0,12.08,4127100,12.25,12.38,12.0,12.08,4127100,0.0,1.0
2009-10-30,11.73,12.28,11.64,12.21,4917500,11.73,12.28,11.64,12.21,4917500,0.0,1.0
2009-11-02,11.59,12.09,11.43,11.68,4506500,11.59,12.09,11.43,11.68,4506500,0.0,1.0
2009-11-03,12.03,12.06,11.5,11.54,5274500,12.03,12.06,11.5,11.54,5274500,0.0,1.0
2009-11-04,11.77,12.29,11.75,12.13,4551700,11.77,12.29,11.75,12.13,4551700,0.0,1.0
2009-11-05,12.15,12.16,11.88,11.99,2591500,12.15,12.16,11.88,11.99,2591500,0.0,1.0
2009-11-06,12.25,12.42,11.82,11.82,2332200,12.25,12.42,11.82,11.82,2332200,0.0,1.0
2009-11-09,12.46,12.49,12.28,12.29,2927800,12.46,12.49,12.28,12.29,2927800,0.0,1.0
2009-11-10,12.2,12.65,12.13,12.49,2446200,12.2,12.65,12.13,12.49,2446200,0.0,1.0
2009-11-11,12.46,12.5,12.2,12.3,2677600,12.46,12.5,12.2,12.3,2677600,0.0,1.0
2009-11-12,12.28,12.71,12.24,12.54,2355100,12.28,12.71,12.24,12.54,2355100,0.0,1.0
2009-11-13,12.37,12.52,12.13,12.29,2606500,12.37,12.52,12.13,12.29,2606500,0.0,1.0
2009-11-16,13.07,13.19,12.41,12.49,6860100,13.07,13.19,12.41,12.49,6860100,0.0,1.0
2009-11-17,14.02,14.05,12.95,13.0,10212400,14.02,14.05,12.95,13.0,10212400,0.0,1.0
2009-11-18,13.6,13.9,13.5,13.785,4630500,13.6,13.9,13.5,13.785,4630500,0.0,1.0
2009-11-19,13.47,13.54,12.99,13.51,3962300,13.47,13.54,12.99,13.51,3962300,0.0,1.0
2009-11-20,13.17,13.35,13.05,13.28,5648900,13.17,13.35,13.05,13.28,5648900,0.0,1.0
2009-11-23,12.0,12.7,11.86,12.22,18164600,12.0,12.7,11.86,12.22,18164600,0.0,1.0
2009-11-24,12.43,12.66,11.97,12.17,12423900,12.43,12.66,11.97,12.17,12423900,0.0,1.0
2009-11-25,12.6,12.64,12.42,12.48,3844600,12.6,12.64,12.42,12.48,3844600,0.0,1.0
2009-11-27,12.15,12.37,11.99,12.05,2600900,12.15,12.37,11.99,12.05,2600900,0.0,1.0
2009-11-30,12.15,12.21,12.0,12.11,3592700,12.15,12.21,12.0,12.11,3592700,0.0,1.0
2009-12-01,12.28,12.44,12.16,12.275,5088700,12.28,12.44,12.16,12.275,5088700,0.0,1.0
2009-12-02,12.88,13.22,12.35,12.42,13065300,12.88,13.22,12.35,12.42,13065300,0.0,1.0
2009-12-03,12.11,12.5,12.01,12.43,11795400,12.11,12.5,12.01,12.43,11795400,0.0,1.0
2009-12-04,12.58,12.63,12.15,12.36,6599400,12.58,12.63,12.15,12.36,6599400,0.0,1.0
2009-12-07,12.74,12.89,12.61,12.74,4714200,12.74,12.89,12.61,12.74,4714200,0.0,1.0
2009-12-08,12.94,13.3,12.5,12.73,6561100,12.94,13.3,12.5,12.73,6561100,0.0,1.0
2009-12-09,13.23,13.3,12.84,13.11,5612800,13.23,13.3,12.84,13.11,5612800,0.0,1.0
2009-12-10,11.72,12.9,11.65,12.71,29764900,11.72,12.9,11.65,12.71,29764900,0.0,1.0
2009-12-11,11.5,11.92,11.45,11.92,15497800,11.5,11.92,11.45,11.92,15497800,0.0,1.0
2009-12-14,10.99,11.3,10.91,11.22,12474600,10.99,11.3,10.91,11.22,12474600,0.0,1.0
2009-12-15,10.88,11.2,10.72,10.92,10006400,10.88,11.2,10.72,10.92,10006400,0.0,1.0
2009-12-16,10.97,11.15,10.9,11.01,6997200,10.97,11.15,10.9,11.01,6997200,0.0,1.0
2009-12-17,10.67,10.98,10.65,10.95,6102200,10.67,10.98,10.65,10.95,6102200,0.0,1.0
2009-12-18,11.05,11.05,10.53,10.7,22379400,11.05,11.05,10.53,10.7,22379400,0.0,1.0
2009-12-21,10.85,11.13,10.77,10.9,9876000,10.85,11.13,10.77,10.9,9876000,0.0,1.0
2009-12-22,10.9,10.98,10.78,10.9,4081800,10.9,10.98,10.78,10.9,4081800,0.0,1.0
2009-12-23,11.01,11.05,10.82,10.92,3193400,11.01,11.05,10.82,10.92,3193400,0.0,1.0
2009-12-24,11.21,11.24,11.01,11.09,2401200,11.21,11.24,11.01,11.09,2401200,0.0,1.0
2009-12-28,10.89,11.21,10.77,11.21,5250400,10.89,11.21,10.77,11.21,5250400,0.0,1.0
2009-12-29,10.93,10.99,10.81,10.91,2595900,10.93,10.99,10.81,10.91,2595900,0.0,1.0
2009-12-30,10.89,10.94,10.8,10.86,2768300,10.89,10.94,10.8,10.86,2768300,0.0,1.0
2009-12-31,10.84,10.94,10.82,10.85,3203200,10.84,10.94,10.82,10.85,3203200,0.0,1.0
2010-01-04,11.02,11.11,10.8,10.92,4406500,11.02,11.11,10.8,10.92,4406500,0.0,1.0
2010-01-05,11.86,11.87,10.92,11.03,19918300,11.86,11.87,10.92,11.03,19918300,0.0,1.0
2010-01-06,11.91,12.32,11.77,12.01,11450800,11.91,12.32,11.77,12.01,11450800,0.0,1.0
2010-01-07,12.21,12.25,11.86,11.86,6438200,12.21,12.25,11.86,11.86,6438200,0.0,1.0
2010-01-08,11.93,12.2,11.91,12.17,5409800,11.93,12.2,11.91,12.17,5409800,0.0,1.0
2010-01-11,11.76,12.01,11.56,12.01,4924600,11.76,12.01,11.56,12.01,4924600,0.0,1.0
2010-01-12,11.72,11.86,11.51,11.64,5068900,11.72,11.86,11.51,11.64,5068900,0.0,1.0
2010-01-13,12.06,12.1,11.628,11.81,4547000,12.06,12.1,11.628,11.81,4547000,0.0,1.0
2010-01-14,11.98,12.18,11.94,11.99,3363400,11.98,12.18,11.94,11.99,3363400,0.0,1.0
2010-01-15,11.63,12.0,11.58,11.99,3478400,11.63,12.0,11.58,11.99,3478400,0.0,1.0
2010-01-19,12.91,12.96,12.23,12.26,16003700,12.91,12.96,12.23,12.26,16003700,0.0,1.0
2010-01-20,13.04,13.44,12.68,12.79,11631400,13.04,13.44,12.68,12.79,11631400,0.0,1.0
2010-01-21,12.71,13.55,12.68,13.12,10050800,12.71,13.55,12.68,13.12,10050800,0.0,1.0
2010-01-22,12.24,12.96,12.24,12.74,6415000,12.24,12.96,12.24,12.74,6415000,0.0,1.0
2010-01-25,13.06,13.13,12.5301,12.65,7598700,13.06,13.13,12.5301,12.65,7598700,0.0,1.0
2010-01-26,12.77,13.15,12.64,13.1,6008600,12.77,13.15,12.64,13.1,6008600,0.0,1.0
2010-01-27,13.23,13.25,12.54,12.72,7059700,13.23,13.25,12.54,12.72,7059700,0.0,1.0
2010-01-28,13.14,13.33,12.73,13.24,7746900,13.14,13.33,12.73,13.24,7746900,0.0,1.0
2010-01-29,12.75,13.63,12.71,13.27,9066500,12.75,13.63,12.71,13.27,9066500,0.0,1.0
2010-02-01,13.1,13.15,12.81,12.83,3751100,13.1,13.15,12.81,12.83,3751100,0.0,1.0
2010-02-02,13.43,13.48,12.96,13.07,4382500,13.43,13.48,12.96,13.07,4382500,0.0,1.0
2010-02-03,13.39,13.72,13.2699,13.43,6207300,13.39,13.72,13.2699,13.43,6207300,0.0,1.0
2010-02-04,12.87,13.64,12.76,13.55,8058400,12.87,13.64,12.76,13.55,8058400,0.0,1.0
2010-02-05,12.8,12.83,12.33,12.59,7246700,12.8,12.83,12.33,12.59,7246700,0.0,1.0
2010-02-08,12.76,13.13,12.5,12.79,3627400,12.76,13.13,12.5,12.79,3627400,0.0,1.0
2010-02-09,13.09,13.19,12.84,12.98,3709200,13.09,13.19,12.84,12.98,3709200,0.0,1.0
2010-02-10,13.67,13.74,13.02,13.13,6984700,13.67,13.74,13.02,13.13,6984700,0.0,1.0
2010-02-11,13.94,13.99,13.411,13.58,5477800,13.94,13.99,13.411,13.58,5477800,0.0,1.0
2010-02-12,14.38,14.48,13.66,13.8,5522400,14.38,14.48,13.66,13.8,5522400,0.0,1.0
2010-02-16,14.38,14.525,14.17,14.51,3960800,14.38,14.525,14.17,14.51,3960800,0.0,1.0
2010-02-17,14.15,14.48,14.0,14.48,4175300,14.15,14.48,14.0,14.48,4175300,0.0,1.0
2010-02-18,14.4,14.41,14.001,14.1,3075700,14.4,14.41,14.001,14.1,3075700,0.0,1.0
2010-02-19,14.48,14.55,14.25,14.31,3067700,14.48,14.55,14.25,14.31,3067700,0.0,1.0
2010-02-22,14.73,14.85,14.47,14.47,3652400,14.73,14.85,14.47,14.47,3652400,0.0,1.0
2010-02-23,14.14,14.75,13.95,14.6,5617800,14.14,14.75,13.95,14.6,5617800,0.0,1.0
2010-02-24,14.42,14.48,14.06,14.26,4215500,14.42,14.48,14.06,14.26,4215500,0.0,1.0
2010-02-25,14.81,14.86,13.95,14.19,5746000,14.81,14.86,13.95,14.19,5746000,0.0,1.0
2010-02-26,14.34,14.55,14.135,14.4,6598600,14.34,14.55,14.135,14.4,6598600,0.0,1.0
2010-03-01,14.71,14.83,14.26,14.36,4856200,14.71,14.83,14.26,14.36,4856200,0.0,1.0
2010-03-02,14.76,14.97,14.5904,14.81,5159700,14.76,14.97,14.5904,14.81,5159700,0.0,1.0
2010-03-03,14.55,14.85,14.5,14.72,6084000,14.55,14.85,14.5,14.72,6084000,0.0,1.0
2010-03-04,13.97,14.03,13.04,13.54,26237500,13.97,14.03,13.04,13.54,26237500,0.0,1.0
2010-03-05,16.01,16.03,14.39,14.51,24802100,16.01,16.03,14.39,14.51,24802100,0.0,1.0
2010-03-08,15.1,15.69,15.06,15.51,17304000,15.1,15.69,15.06,15.51,17304000,0.0,1.0
2010-03-09,15.42,15.6441,14.95,15.07,20218200,15.42,15.6441,14.95,15.07,20218200,0.0,1.0
2010-03-10,15.49,15.59,15.1091,15.34,11712700,15.49,15.59,15.1091,15.34,11712700,0.0,1.0
2010-03-11,15.93,16.29,15.355,15.38,10172500,15.93,16.29,15.355,15.38,10172500,0.0,1.0
2010-03-12,15.8,16.14,15.56,16.13,4962400,15.8,16.14,15.56,16.13,4962400,0.0,1.0
2010-03-15,15.75,15.95,15.6,15.72,4611400,15.75,15.95,15.6,15.72,4611400,0.0,1.0
2010-03-16,15.96,16.12,15.7,15.75,4474600,15.96,16.12,15.7,15.75,4474600,0.0,1.0
2010-03-17,15.79,16.07,15.67,16.07,6127600,15.79,16.07,15.67,16.07,6127600,0.0,1.0
2010-03-18,15.169,15.89,14.94,15.81,10528500,15.169,15.89,14.94,15.81,10528500,0.0,1.0
2010-03-19,14.93,15.41,14.84,15.24,8282700,14.93,15.41,14.84,15.24,8282700,0.0,1.0
2010-03-22,15.38,15.44,14.3,14.41,11437400,15.38,15.44,14.3,14.41,11437400,0.0,1.0
2010-03-23,15.48,15.52,15.18,15.37,4413400,15.48,15.52,15.18,15.37,4413400,0.0,1.0
2010-03-24,15.46,15.54,15.34,15.48,4451500,15.46,15.54,15.34,15.48,4451500,0.0,1.0
2010-03-25,15.15,15.84,15.13,15.605,7011200,15.15,15.84,15.13,15.605,7011200,0.0,1.0
2010-03-26,15.44,15.65,15.09,15.3,5692300,15.44,15.65,15.09,15.3,5692300,0.0,1.0
2010-03-29,15.26,15.6,15.1299,15.51,3341200,15.26,15.6,15.1299,15.51,3341200,0.0,1.0
2010-03-30,15.26,15.5,15.04,15.34,2813300,15.26,15.5,15.04,15.34,2813300,0.0,1.0
2010-03-31,15.26,15.39,15.08,15.11,5013500,15.26,15.39,15.08,15.11,5013500,0.0,1.0
2010-04-01,15.08,15.45,14.9616,15.37,6349400,15.08,15.45,14.9616,15.37,6349400,0.0,1.0
2010-04-05,15.43,15.44,15.06,15.1,4797200,15.43,15.44,15.06,15.1,4797200,0.0,1.0
2010-04-06,16.13,16.5,15.28,15.38,12407900,16.13,16.5,15.28,15.38,12407900,0.0,1.0
2010-04-07,16.29,16.85,16.16,16.22,10445000,16.29,16.85,16.16,16.22,10445000,0.0,1.0
2010-04-08,15.99,16.28,15.8,16.26,5961000,15.99,16.28,15.8,16.26,5961000,0.0,1.0
2010-04-09,16.26,16.5,15.89,16.07,4773900,16.26,16.5,15.89,16.07,4773900,0.0,1.0
2010-04-12,17.49,17.6,16.92,16.98,15732200,17.49,17.6,16.92,16.98,15732200,0.0,1.0
2010-04-13,18.06,18.15,17.35,17.6,15436500,18.06,18.15,17.35,17.6,15436500,0.0,1.0
2010-04-14,18.59,18.7299,18.16,18.3,12481500,18.59,18.7299,18.16,18.3,12481500,0.0,1.0
2010-04-15,18.07,18.75,17.68,18.51,9949000,18.07,18.75,17.68,18.51,9949000,0.0,1.0
2010-04-16,17.64,18.42,17.46,17.91,9024400,17.64,18.42,17.46,17.91,9024400,0.0,1.0
2010-04-19,17.34,17.81,17.04,17.57,7761700,17.34,17.81,17.04,17.57,7761700,0.0,1.0
2010-04-20,18.23,18.48,16.4,17.56,25449100,18.23,18.48,16.4,17.56,25449100,0.0,1.0
2010-04-21,17.75,18.23,17.23,18.1,11108300,17.75,18.23,17.23,18.1,11108300,0.0,1.0
2010-04-22,17.48,17.6,17.11,17.55,6690100,17.48,17.6,17.11,17.55,6690100,0.0,1.0
2010-04-23,18.14,18.19,17.55,17.75,6894100,18.14,18.19,17.55,17.75,6894100,0.0,1.0
2010-04-26,18.02,18.79,17.97,18.29,7331300,18.02,18.79,17.97,18.29,7331300,0.0,1.0
2010-04-27,17.57,18.34,17.53,18.21,8263600,17.57,18.34,17.53,18.21,8263600,0.0,1.0
2010-04-28,18.14,18.44,17.84,18.1,8159800,18.14,18.44,17.84,18.1,8159800,0.0,1.0
2010-04-29,18.3,18.5,18.12,18.28,4680000,18.3,18.5,18.12,18.28,4680000,0.0,1.0
2010-04-30,18.53,19.43,18.4,18.41,9542400,18.53,19.43,18.4,18.41,9542400,0.0,1.0
2010-05-03,19.24,19.48,18.63,18.63,5876400,19.24,19.48,18.63,18.63,5876400,0.0,1.0
2010-05-04,18.35,18.82,18.1185,18.81,7808500,18.35,18.82,18.1185,18.81,7808500,0.0,1.0
2010-05-05,17.92,18.34,17.56,17.85,6582400,17.92,18.34,17.56,17.85,6582400,0.0,1.0
2010-05-06,16.96,18.25,15.94,17.8,13420400,16.96,18.25,15.94,17.8,13420400,0.0,1.0
2010-05-07,16.1,17.11,15.65,16.93,10531700,16.1,17.11,15.65,16.93,10531700,0.0,1.0
2010-05-10,16.61,17.15,16.289,17.05,8297200,16.61,17.15,16.289,17.05,8297200,0.0,1.0
2010-05-11,16.85,17.25,16.33,16.35,5477800,16.85,17.25,16.33,16.35,5477800,0.0,1.0
2010-05-12,17.3,17.42,16.93,17.09,4382600,17.3,17.42,16.93,17.09,4382600,0.0,1.0
2010-05-13,17.01,17.915,16.83,17.29,5879500,17.01,17.915,16.83,17.29,5879500,0.0,1.0
2010-05-14,16.43,16.8999,16.18,16.83,7088000,16.43,16.8999,16.18,16.83,7088000,0.0,1.0
2010-05-17,16.7,17.03,16.1165,16.58,5892500,16.7,17.03,16.1165,16.58,5892500,0.0,1.0
2010-05-18,16.2,17.0,16.01,16.99,4935900,16.2,17.0,16.01,16.99,4935900,0.0,1.0
2010-05-19,15.66,16.28,15.26,16.08,8686000,15.66,16.28,15.26,16.08,8686000,0.0,1.0
2010-05-20,15.01,15.46,14.61,15.21,8247300,15.01,15.46,14.61,15.21,8247300,0.0,1.0
2010-05-21,15.62,15.9,14.45,14.61,10440700,15.62,15.9,14.45,14.61,10440700,0.0,1.0
2010-05-24,15.46,15.97,15.44,15.54,4151100,15.46,15.97,15.44,15.54,4151100,0.0,1.0
2010-05-25,15.61,15.69,14.66,14.88,6392800,15.61,15.69,14.66,14.88,6392800,0.0,1.0
2010-05-26,15.43,16.3,15.38,15.87,5606000,15.43,16.3,15.38,15.87,5606000,0.0,1.0
2010-05-27,16.09,16.11,15.57,15.73,3898000,16.09,16.11,15.57,15.73,3898000,0.0,1.0
2010-05-28,15.57,16.3,15.295,16.21,7283500,15.57,16.3,15.295,16.21,7283500,0.0,1.0
2010-06-01,14.87,15.57,14.75,15.29,6691200,14.87,15.57,14.75,15.29,6691200,0.0,1.0
2010-06-02,15.29,15.42,14.98,15.19,6084300,15.29,15.42,14.98,15.19,6084300,0.0,1.0
2010-06-03,15.37,15.62,14.97,15.44,5391600,15.37,15.62,14.97,15.44,5391600,0.0,1.0
2010-06-04,14.53,15.29,14.33,15.0,8379100,14.53,15.29,14.33,15.0,8379100,0.0,1.0
2010-06-07,13.95,14.788,13.72,14.65,7213400,13.95,14.788,13.72,14.65,7213400,0.0,1.0
2010-06-08,13.8425,14.16,13.47,13.93,9361800,13.8425,14.16,13.47,13.93,9361800,0.0,1.0
2010-06-09,13.95,15.2,13.95,15.01,13792300,13.95,15.2,13.95,15.01,13792300,0.0,1.0
2010-06-10,14.16,14.49,13.64,14.23,9649000,14.16,14.49,13.64,14.23,9649000,0.0,1.0
2010-06-11,14.38,14.5,13.86,13.93,5159700,14.38,14.5,13.86,13.93,5159700,0.0,1.0
2010-06-14,14.26,14.82,14.2,14.5,5376400,14.26,14.82,14.2,14.5,5376400,0.0,1.0
2010-06-15,14.62,14.8,14.31,14.36,6279800,14.62,14.8,14.31,14.36,6279800,0.0,1.0
2010-06-16,14.78,14.95,14.43,14.45,5789900,14.78,14.95,14.43,14.45,5789900,0.0,1.0
2010-06-17,14.6,14.9,14.42,14.85,3950000,14.6,14.9,14.42,14.85,3950000,0.0,1.0
2010-06-18,14.57,14.79,14.46,14.64,2391100,14.57,14.79,14.46,14.64,2391100,0.0,1.0
2010-06-21,14.56,15.15,14.43,14.83,5033300,14.56,15.15,14.43,14.83,5033300,0.0,1.0
2010-06-22,14.19,14.77,14.05,14.38,6343000,14.19,14.77,14.05,14.38,6343000,0.0,1.0
2010-06-23,14.21,14.44,13.85,14.2,4384800,14.21,14.44,13.85,14.2,4384800,0.0,1.0
2010-06-24,13.89,14.23,13.76,14.14,3891000,13.89,14.23,13.76,14.14,3891000,0.0,1.0
2010-06-25,13.7,14.0,13.04,14.0,11094400,13.7,14.0,13.04,14.0,11094400,0.0,1.0
2010-06-28,13.47,13.68,13.15,13.63,5826100,13.47,13.68,13.15,13.63,5826100,0.0,1.0
2010-06-29,13.02,13.18,12.9,13.15,6912500,13.02,13.18,12.9,13.15,6912500,0.0,1.0
2010-06-30,12.68,13.18,12.6,13.01,4182600,12.68,13.18,12.6,13.01,4182600,0.0,1.0
2010-07-01,12.74,12.9,12.12,12.67,6629800,12.74,12.9,12.12,12.67,6629800,0.0,1.0
2010-07-02,12.49,12.93,12.3,12.83,3295000,12.49,12.93,12.3,12.83,3295000,0.0,1.0
2010-07-06,12.41,12.9,12.27,12.67,3306900,12.41,12.9,12.27,12.67,3306900,0.0,1.0
2010-07-07,13.05,13.12,12.38,12.41,4859500,13.05,13.12,12.38,12.41,4859500,0.0,1.0
2010-07-08,12.85,13.4625,12.68,13.22,6067900,12.85,13.4625,12.68,13.22,6067900,0.0,1.0
2010-07-09,12.72,12.87,12.64,12.82,4815900,12.72,12.87,12.64,12.82,4815900,0.0,1.0
2010-07-12,12.77,13.059,12.61,12.76,3117600,12.77,13.059,12.61,12.76,3117600,0.0,1.0
2010-07-13,13.32,13.5,13.0,13.08,6314000,13.32,13.5,13.0,13.08,6314000,0.0,1.0
2010-07-14,13.778,13.95,13.35,13.43,6872500,13.778,13.95,13.35,13.43,6872500,0.0,1.0
2010-07-15,13.43,13.54,13.13,13.47,5770900,13.43,13.54,13.13,13.47,5770900,0.0,1.0
2010-07-16,12.8,13.42,12.62,13.32,6426200,12.8,13.42,12.62,13.32,6426200,0.0,1.0
2010-07-19,12.53,13.01,12.43,12.83,4842200,12.53,13.01,12.43,12.83,4842200,0.0,1.0
2010-07-20,12.61,12.65,12.155,12.25,5155300,12.61,12.65,12.155,12.25,5155300,0.0,1.0
2010-07-21,12.29,12.79,12.21,12.76,2973700,12.29,12.79,12.21,12.76,2973700,0.0,1.0
2010-07-22,12.95,13.0,12.42,12.49,3971900,12.95,13.0,12.42,12.49,3971900,0.0,1.0
2010-07-23,13.46,13.5,12.81,12.92,5364300,13.46,13.5,12.81,12.92,5364300,0.0,1.0
2010-07-26,13.9,13.95,13.3,13.48,4094500,13.9,13.95,13.3,13.48,4094500,0.0,1.0
2010-07-27,13.47,14.13,13.41,14.0,4718200,13.47,14.13,13.41,14.0,4718200,0.0,1.0
2010-07-28,13.19,13.62,13.18,13.41,2857200,13.19,13.62,13.18,13.41,2857200,0.0,1.0
2010-07-29,13.1,13.45,12.8,13.36,2747700,13.1,13.45,12.8,13.36,2747700,0.0,1.0
2010-07-30,13.09,13.29,12.85,12.9,3479200,13.09,13.29,12.85,12.9,3479200,0.0,1.0
2010-08-02,13.3,13.4,13.13,13.36,1931600,13.3,13.4,13.13,13.36,1931600,0.0,1.0
2010-08-03,13.17,13.4,13.095,13.21,2439700,13.17,13.4,13.095,13.21,2439700,0.0,1.0
2010-08-04,13.52,13.55,13.07,13.27,3569200,13.52,13.55,13.07,13.27,3569200,0.0,1.0
2010-08-05,13.25,13.61,13.17,13.57,2672400,13.25,13.61,13.17,13.57,2672400,0.0,1.0
2010-08-06,13.43,13.45,13.04,13.11,2517600,13.43,13.45,13.04,13.11,2517600,0.0,1.0
2010-08-09,13.72,13.78,13.5,13.51,3221200,13.72,13.78,13.5,13.51,3221200,0.0,1.0
2010-08-10,13.46,13.56,13.19,13.51,2895100,13.46,13.56,13.19,13.51,2895100,0.0,1.0
2010-08-11,12.96,13.2,12.68,13.18,3738600,12.96,13.2,12.68,13.18,3738600,0.0,1.0
2010-08-12,12.39,12.5,12.0,12.43,6918900,12.39,12.5,12.0,12.43,6918900,0.0,1.0
2010-08-13,12.19,12.64,12.12,12.45,3884100,12.19,12.64,12.12,12.45,3884100,0.0,1.0
2010-08-16,12.02,12.3,11.86,12.09,4638400,12.02,12.3,11.86,12.09,4638400,0.0,1.0
2010-08-17,12.62,12.79,12.02,12.11,4897400,12.62,12.79,12.02,12.11,4897400,0.0,1.0
2010-08-18,12.55,12.815,12.5,12.6,3066800,12.55,12.815,12.5,12.6,3066800,0.0,1.0
2010-08-19,12.36,12.6,12.23,12.49,2909800,12.36,12.6,12.23,12.49,2909800,0.0,1.0
2010-08-20,12.58,12.61,12.17,12.29,2255000,12.58,12.61,12.17,12.29,2255000,0.0,1.0
2010-08-23,12.28,12.7,12.25,12.65,2520900,12.28,12.7,12.25,12.65,2520900,0.0,1.0
2010-08-24,12.22,12.42,11.96,12.14,2972000,12.22,12.42,11.96,12.14,2972000,0.0,1.0
2010-08-25,12.52,12.61,11.88,12.05,4435600,12.52,12.61,11.88,12.05,4435600,0.0,1.0
2010-08-26,12.74,13.03,12.61,12.66,5474800,12.74,13.03,12.61,12.66,5474800,0.0,1.0
2010-08-27,13.03,13.1199,12.53,12.9,3260100,13.03,13.1199,12.53,12.9,3260100,0.0,1.0
2010-08-30,12.79,13.12,12.775,12.9,2804800,12.79,13.12,12.775,12.9,2804800,0.0,1.0
2010-08-31,12.49,12.8885,12.365,12.84,3801000,12.49,12.8885,12.365,12.84,3801000,0.0,1.0
2010-09-01,12.81,12.97,12.65,12.68,2568900,12.81,12.97,12.65,12.68,2568900,0.0,1.0
2010-09-02,12.8,12.93,12.52,12.83,5824300,12.8,12.93,12.52,12.83,5824300,0.0,1.0
2010-09-03,13.29,13.35,12.96,13.1,4790700,13.29,13.35,12.96,13.1,4790700,0.0,1.0
2010-09-07,13.43,13.68,13.11,13.45,9330200,13.43,13.68,13.11,13.45,9330200,0.0,1.0
2010-09-08,14.12,14.34,13.34,13.34,12538200,14.12,14.34,13.34,13.34,12538200,0.0,1.0
2010-09-09,13.92,14.39,13.77,14.25,5978600,13.92,14.39,13.77,14.25,5978600,0.0,1.0
2010-09-10,14.18,14.43,13.78,13.92,5736900,14.18,14.43,13.78,13.92,5736900,0.0,1.0
2010-09-13,14.74,14.97,14.33,14.38,6351700,14.74,14.97,14.33,14.38,6351700,0.0,1.0
2010-09-14,14.93,15.3,14.61,14.65,6109200,14.93,15.3,14.61,14.65,6109200,0.0,1.0
2010-09-15,14.88,15.1,14.68,14.84,4063700,14.88,15.1,14.68,14.84,4063700,0.0,1.0
2010-09-16,15.05,15.11,14.83,14.87,3585500,15.05,15.11,14.83,14.87,3585500,0.0,1.0
2010-09-17,15.14,15.25,14.84,15.1,3968000,15.14,15.25,14.84,15.1,3968000,0.0,1.0
2010-09-20,15.37,15.47,15.11,15.2,3109300,15.37,15.47,15.11,15.2,3109300,0.0,1.0
2010-09-21,15.23,15.46,15.05,15.08,5179700,15.23,15.46,15.05,15.08,5179700,0.0,1.0
2010-09-22,15.05,15.39,15.0,15.16,3211700,15.05,15.39,15.0,15.16,3211700,0.0,1.0
2010-09-23,15.22,15.48,14.78,14.85,5102800,15.22,15.48,14.78,14.85,5102800,0.0,1.0
2010-09-24,15.6,15.85,15.33,15.35,3777900,15.6,15.85,15.33,15.35,3777900,0.0,1.0
2010-09-27,15.66,15.9,15.33,15.59,4160100,15.66,15.9,15.33,15.59,4160100,0.0,1.0
2010-09-28,15.65,15.78,15.3009,15.7,2477200,15.65,15.78,15.3009,15.7,2477200,0.0,1.0
2010-09-29,15.69,15.89,15.4,15.64,4609000,15.69,15.89,15.4,15.64,4609000,0.0,1.0
2010-09-30,15.57,16.04,15.51,15.85,3745200,15.57,16.04,15.51,15.85,3745200,0.0,1.0
2010-10-01,15.45,16.0,15.35,15.715,3363400,15.45,16.0,15.35,15.715,3363400,0.0,1.0
2010-10-04,15.3601,15.72,15.14,15.39,3072100,15.3601,15.72,15.14,15.39,3072100,0.0,1.0
2010-10-05,15.44,15.59,15.33,15.53,4271700,15.44,15.59,15.33,15.53,4271700,0.0,1.0
2010-10-06,15.45,15.6,15.37,15.43,4262700,15.45,15.6,15.37,15.43,4262700,0.0,1.0
2010-10-07,15.59,15.65,15.28,15.52,3003400,15.59,15.65,15.28,15.52,3003400,0.0,1.0
2010-10-08,15.44,15.58,15.18,15.58,3337000,15.44,15.58,15.18,15.58,3337000,0.0,1.0
2010-10-11,15.54,15.79,15.36,15.41,2361000,15.54,15.79,15.36,15.41,2361000,0.0,1.0
2010-10-12,15.22,15.25,14.88,15.22,14478800,15.22,15.25,14.88,15.22,14478800,0.0,1.0
2010-10-13,15.14,15.41,15.05,15.27,12737600,15.14,15.41,15.05,15.27,12737600,0.0,1.0
2010-10-14,14.9,15.17,14.7,15.07,6719400,14.9,15.17,14.7,15.07,6719400,0.0,1.0
2010-10-15,14.5,14.85,14.17,14.72,12451300,14.5,14.85,14.17,14.72,12451300,0.0,1.0
2010-10-18,14.54,14.62,14.36,14.39,5839100,14.54,14.62,14.36,14.39,5839100,0.0,1.0
2010-10-19,13.5475,14.14,13.31,14.13,19962500,13.5475,14.14,13.31,14.13,19962500,0.0,1.0
2010-10-20,13.88,14.11,13.7,13.75,7256000,13.88,14.11,13.7,13.75,7256000,0.0,1.0
2010-10-21,13.52,13.97,13.38,13.93,8428400,13.52,13.97,13.38,13.93,8428400,0.0,1.0
2010-10-22,13.8,13.81,13.48,13.56,4088100,13.8,13.81,13.48,13.56,4088100,0.0,1.0
2010-10-25,14.15,14.35,13.81,13.9,7605500,14.15,14.35,13.81,13.9,7605500,0.0,1.0
2010-10-26,13.94,14.17,13.91,13.9899,4466600,13.94,14.17,13.91,13.9899,4466600,0.0,1.0
2010-10-27,13.75,13.98,13.55,13.88,4529600,13.75,13.98,13.55,13.88,4529600,0.0,1.0
2010-10-28,13.32,13.8,12.96,13.74,10660200,13.32,13.8,12.96,13.74,10660200,0.0,1.0
2010-10-29,13.81,13.89,13.32,13.35,7294500,13.81,13.89,13.32,13.35,7294500,0.0,1.0
2010-11-01,13.6,14.03,13.51,13.8,5993600,13.6,14.03,13.51,13.8,5993600,0.0,1.0
2010-11-02,13.55,13.86,13.41,13.71,5217500,13.55,13.86,13.41,13.71,5217500,0.0,1.0
2010-11-03,13.94,13.94,13.34,13.57,6566200,13.94,13.94,13.34,13.57,6566200,0.0,1.0
2010-11-04,14.2,14.24,13.85,14.1,6133500,14.2,14.24,13.85,14.1,6133500,0.0,1.0
2010-11-05,14.37,14.44,14.0,14.26,4851700,14.37,14.44,14.0,14.26,4851700,0.0,1.0
2010-11-08,14.47,14.67,14.3,14.33,4388500,14.47,14.67,14.3,14.33,4388500,0.0,1.0
2010-11-09,14.3,14.59,14.16,14.47,4934500,14.3,14.59,14.16,14.47,4934500,0.0,1.0
2010-11-10,14.61,14.69,14.17,14.41,5415500,14.61,14.69,14.17,14.41,5415500,0.0,1.0
2010-11-11,14.63,15.0,14.05,14.29,6459900,14.63,15.0,14.05,14.29,6459900,0.0,1.0
2010-11-12,14.73,15.08,14.62,14.78,8787700,14.73,15.08,14.62,14.78,8787700,0.0,1.0
2010-11-15,14.32,14.88,14.26,14.85,2959900,14.32,14.88,14.26,14.85,2959900,0.0,1.0
2010-11-16,14.04,14.25,13.75,14.25,4881800,14.04,14.25,13.75,14.25,4881800,0.0,1.0
2010-11-17,14.07,14.2,13.89,13.89,2727600,14.07,14.2,13.89,13.89,2727600,0.0,1.0
2010-11-18,14.568,14.65,14.21,14.21,4270700,14.568,14.65,14.21,14.21,4270700,0.0,1.0
2010-11-19,14.63,14.72,14.39,14.52,2342300,14.63,14.72,14.39,14.52,2342300,0.0,1.0
2010-11-22,15.34,15.37,14.81,14.98,6385800,15.34,15.37,14.81,14.98,6385800,0.0,1.0
2010-11-23,15.22,15.34,15.04,15.1,5328900,15.22,15.34,15.04,15.1,5328900,0.0,1.0
2010-11-24,15.48,15.55,15.275,15.38,3076400,15.48,15.55,15.275,15.38,3076400,0.0,1.0
2010-11-26,15.29,15.33,15.2,15.25,1468200,15.29,15.33,15.2,15.25,1468200,0.0,1.0
2010-11-29,15.51,15.53,15.1,15.23,3659000,15.51,15.53,15.1,15.23,3659000,0.0,1.0
2010-11-30,15.13,15.35,14.955,15.3,6450300,15.13,15.35,14.955,15.3,6450300,0.0,1.0
2010-12-01,15.35,15.44,15.105,15.43,4873900,15.35,15.44,15.105,15.43,4873900,0.0,1.0
2010-12-02,15.72,15.79,15.38,15.41,3145200,15.72,15.79,15.38,15.41,3145200,0.0,1.0
2010-12-03,15.93,16.05,15.53,15.54,3444700,15.93,16.05,15.53,15.54,3444700,0.0,1.0
2010-12-06,15.92,16.08,15.86,15.89,2314400,15.92,16.08,15.86,15.89,2314400,0.0,1.0
2010-12-07,15.74,16.19,15.7,16.07,3874500,15.74,16.19,15.7,16.07,3874500,0.0,1.0
2010-12-08,15.92,16.05,15.7,15.81,4832600,15.92,16.05,15.7,15.81,4832600,0.0,1.0
2010-12-09,18.36,18.38,17.34,17.41,19528700,18.36,18.38,17.34,17.41,19528700,0.0,1.0
2010-12-10,19.21,19.25,18.3,18.3,12197500,19.21,19.25,18.3,18.3,12197500,0.0,1.0
2010-12-13,19.0775,19.34,18.865,19.31,5064700,19.0775,19.34,18.865,19.31,5064700,0.0,1.0
2010-12-14,19.1,19.63,18.93,19.0,5158200,19.1,19.63,18.93,19.0,5158200,0.0,1.0
2010-12-15,19.29,19.59,18.88,18.98,3367500,19.29,19.59,18.88,18.98,3367500,0.0,1.0
2010-12-16,20.86,20.91,19.48,19.5,13383700,20.86,20.91,19.48,19.5,13383700,0.0,1.0
2010-12-17,21.42,21.69,20.56,20.92,8143000,21.42,21.69,20.56,20.92,8143000,0.0,1.0
2010-12-20,21.28,21.53,20.76,21.38,4888100,21.28,21.53,20.76,21.38,4888100,0.0,1.0
2010-12-21,21.48,21.63,20.85,20.97,4365400,21.48,21.63,20.85,20.97,4365400,0.0,1.0
2010-12-22,20.81,21.58,20.71,21.42,5376400,20.81,21.58,20.71,21.42,5376400,0.0,1.0
2010-12-23,20.4,20.93,20.25,20.71,4845700,20.4,20.93,20.25,20.71,4845700,0.0,1.0
2010-12-27,20.96,21.1,20.5201,20.56,2982200,20.96,21.1,20.5201,20.56,2982200,0.0,1.0
2010-12-28,21.24,21.25,20.91,21.04,2615500,21.24,21.25,20.91,21.04,2615500,0.0,1.0
2010-12-29,21.08,21.23,20.83,21.18,2104500,21.08,21.23,20.83,21.18,2104500,0.0,1.0
2010-12-30,21.22,21.42,21.02,21.02,2485400,21.22,21.42,21.02,21.02,2485400,0.0,1.0
2010-12-31,21.05,21.25,20.92,21.22,1857700,21.05,21.25,20.92,21.22,1857700,0.0,1.0
2011-01-03,21.71,21.87,21.14,21.21,3731800,21.71,21.87,21.14,21.21,3731800,0.0,1.0
2011-01-04,22.48,22.51,21.76,21.83,8258000,22.48,22.51,21.76,21.83,8258000,0.0,1.0
2011-01-05,22.93,23.19,22.26,22.34,7039700,22.93,23.19,22.26,22.34,7039700,0.0,1.0
2011-01-06,23.99,24.25,23.0,23.1,13624100,23.99,24.25,23.0,23.1,13624100,0.0,1.0
2011-01-07,23.82,24.19,23.32,24.09,5680000,23.82,24.19,23.32,24.09,5680000,0.0,1.0
2011-01-10,24.82,24.84,23.35,23.75,7912600,24.82,24.84,23.35,23.75,7912600,0.0,1.0
2011-01-11,24.73,25.6,24.59,25.5,10230300,24.73,25.6,24.59,25.5,10230300,0.0,1.0
2011-01-12,24.99,25.07,24.52,24.98,5126200,24.99,25.07,24.52,24.98,5126200,0.0,1.0
2011-01-13,25.05,25.71,24.78,24.98,6232000,25.05,25.71,24.78,24.98,6232000,0.0,1.0
2011-01-14,25.33,25.39,24.58,25.0,4492400,25.33,25.39,24.58,25.0,4492400,0.0,1.0
2011-01-18,25.49,25.77,25.08,25.4,5695500,25.49,25.77,25.08,25.4,5695500,0.0,1.0
2011-01-19,24.82,25.68,24.54,25.51,4950600,24.82,25.68,24.54,25.51,4950600,0.0,1.0
2011-01-20,24.1,24.56,23.33,24.35,7043700,24.1,24.56,23.33,24.35,7043700,0.0,1.0
2011-01-21,23.6,24.45,23.24,24.41,6709100,23.6,24.45,23.24,24.41,6709100,0.0,1.0
2011-01-24,24.73,24.8,23.34,23.61,5034900,24.73,24.8,23.34,23.61,5034900,0.0,1.0
2011-01-25,24.19,24.67,23.77,24.43,4851300,24.19,24.67,23.77,24.43,4851300,0.0,1.0
2011-01-26,23.31,23.71,23.04,23.62,10861700,23.31,23.71,23.04,23.62,10861700,0.0,1.0
2011-01-27,23.65,24.2,23.47,23.63,5970400,23.65,24.2,23.47,23.63,5970400,0.0,1.0
2011-01-28,23.5,24.48,23.11,23.96,6688500,23.5,24.48,23.11,23.96,6688500,0.0,1.0
2011-01-31,22.03,22.57,21.91,22.52,15094900,22.03,22.57,21.91,22.52,15094900,0.0,1.0
2011-02-01,23.05,23.11,22.17,22.22,9081300,23.05,23.11,22.17,22.22,9081300,0.0,1.0
2011-02-02,23.31,23.62,22.99,22.99,5148700,23.31,23.62,22.99,22.99,5148700,0.0,1.0
2011-02-03,23.55,23.64,22.8395,23.31,3988200,23.55,23.64,22.8395,23.31,3988200,0.0,1.0
2011-02-04,26.9,27.09,25.01,25.01,19113600,26.9,27.09,25.01,25.01,19113600,0.0,1.0
2011-02-07,26.72,27.23,26.44,26.87,8510300,26.72,27.23,26.44,26.87,8510300,0.0,1.0
2011-02-08,26.88,26.99,26.46,26.77,3665000,26.88,26.99,26.46,26.77,3665000,0.0,1.0
2011-02-09,26.64,27.69,26.33,27.13,7430500,26.64,27.69,26.33,27.13,7430500,0.0,1.0
2011-02-10,27.35,27.9,25.98,26.24,8491400,27.35,27.9,25.98,26.24,8491400,0.0,1.0
2011-02-11,27.84,28.1,27.12,27.2,6757400,27.84,28.1,27.12,27.2,6757400,0.0,1.0
2011-02-14,28.13,28.68,27.66,28.39,5670900,28.13,28.68,27.66,28.39,5670900,0.0,1.0
2011-02-15,27.25,27.97,27.0,27.92,6678800,27.25,27.97,27.0,27.92,6678800,0.0,1.0
2011-02-16,27.73,27.84,27.2,27.38,3424300,27.73,27.84,27.2,27.38,3424300,0.0,1.0
2011-02-17,27.74,27.86,27.47,27.58,3349600,27.74,27.86,27.47,27.58,3349600,0.0,1.0
2011-02-18,27.69,27.97,27.315,27.8,3571500,27.69,27.97,27.315,27.8,3571500,0.0,1.0
2011-02-22,26.15,27.49,25.96,27.23,5596300,26.15,27.49,25.96,27.23,5596300,0.0,1.0
2011-02-23,25.56,26.5,24.77,26.28,5775300,25.56,26.5,24.77,26.28,5775300,0.0,1.0
2011-02-24,26.56,26.7,25.75,26.2,4677800,26.56,26.7,25.75,26.2,4677800,0.0,1.0
2011-02-25,27.572,27.58,26.85,26.9,4561000,27.572,27.58,26.85,26.9,4561000,0.0,1.0
2011-02-28,27.57,28.08,27.19,27.8,3111800,27.57,28.08,27.19,27.8,3111800,0.0,1.0
2011-03-01,26.34,27.71,26.05,27.65,4001000,26.34,27.71,26.05,27.65,4001000,0.0,1.0
2011-03-02,27.44,28.8,26.39,26.43,9032300,27.44,28.8,26.39,26.43,9032300,0.0,1.0
2011-03-03,28.71,28.94,27.8,27.92,6028200,28.71,28.94,27.8,27.92,6028200,0.0,1.0
2011-03-04,28.81,29.24,28.12,28.78,7156700,28.81,29.24,28.12,28.78,7156700,0.0,1.0
2011-03-07,25.98,28.38,24.99,27.6,24397900,25.98,28.38,24.99,27.6,24397900,0.0,1.0
2011-03-08,25.6825,26.3901,25.32,26.39,8859200,25.6825,26.3901,25.32,26.39,8859200,0.0,1.0
2011-03-09,24.33,25.24,24.04,24.47,11647000,24.33,25.24,24.04,24.47,11647000,0.0,1.0
2011-03-10,23.63,24.58,23.61,24.01,7251600,23.63,24.58,23.61,24.01,7251600,0.0,1.0
2011-03-11,24.93,25.0,23.7,23.9,7055500,24.93,25.0,23.7,23.9,7055500,0.0,1.0
2011-03-14,24.66,25.4,24.57,24.8,3896400,24.66,25.4,24.57,24.8,3896400,0.0,1.0
2011-03-15,24.66,24.87,23.5214,23.9,4973300,24.66,24.87,23.5214,23.9,4973300,0.0,1.0
2011-03-16,25.07,25.74,24.69,24.69,7991000,25.07,25.74,24.69,24.69,7991000,0.0,1.0
2011-03-17,24.74,25.45,24.311,25.31,7429500,24.74,25.45,24.311,25.31,7429500,0.0,1.0
2011-03-18,23.1,25.1685,22.97,25.04,11687000,23.1,25.1685,22.97,25.04,11687000,0.0,1.0
2011-03-21,24.02,24.04,22.57,23.48,6619500,24.02,24.04,22.57,23.48,6619500,0.0,1.0
2011-03-22,22.32,23.7,22.23,23.43,14837800,22.32,23.7,22.23,23.43,14837800,0.0,1.0
2011-03-23,22.89,23.13,22.2,22.22,7552000,22.89,23.13,22.2,22.22,7552000,0.0,1.0
2011-03-24,24.25,24.38,23.15,23.2,8263500,24.25,24.38,23.15,23.2,8263500,0.0,1.0
2011-03-25,24.0,24.495,23.68,24.22,5399100,24.0,24.495,23.68,24.22,5399100,0.0,1.0
2011-03-28,23.4,24.19,23.35,24.08,4818400,23.4,24.19,23.35,24.08,4818400,0.0,1.0
2011-03-29,24.34,24.34,23.2,23.28,4544600,24.34,24.34,23.2,23.28,4544600,0.0,1.0
2011-03-30,25.58,25.99,24.43,24.83,9065400,25.58,25.99,24.43,24.83,9065400,0.0,1.0
2011-03-31,25.94,26.78,25.51,25.51,9266500,25.94,26.78,25.51,25.51,9266500,0.0,1.0
2011-04-01,25.35,25.75,25.0,25.56,6201000,25.35,25.75,25.0,25.56,6201000,0.0,1.0
2011-04-04,25.07,25.62,24.84,25.46,3376700,25.07,25.62,24.84,25.46,3376700,0.0,1.0
2011-04-05,26.55,27.41,25.66,25.75,10378000,26.55,27.41,25.66,25.75,10378000,0.0,1.0
2011-04-06,26.65,27.1,26.09,26.58,6876300,26.65,27.1,26.09,26.58,6876300,0.0,1.0
2011-04-07,26.24,26.74,26.08,26.6,3161100,26.24,26.74,26.08,26.6,3161100,0.0,1.0
2011-04-08,26.14,26.59,25.7,26.38,2895900,26.14,26.59,25.7,26.38,2895900,0.0,1.0
2011-04-11,25.31,26.205,24.98,26.09,5900600,25.31,26.205,24.98,26.09,5900600,0.0,1.0
2011-04-12,25.4,25.47,24.58,25.0,4513100,25.4,25.47,24.58,25.0,4513100,0.0,1.0
2011-04-13,26.54,26.9,25.84,25.99,7908700,26.54,26.9,25.84,25.99,7908700,0.0,1.0
2011-04-14,26.7,26.77,26.0,26.07,4437500,26.7,26.77,26.0,26.07,4437500,0.0,1.0
2011-04-15,26.41,26.9,26.225,26.7,3146500,26.41,26.9,26.225,26.7,3146500,0.0,1.0
2011-04-18,25.78,26.31,25.63,25.94,3908400,25.78,26.31,25.63,25.94,3908400,0.0,1.0
2011-04-19,25.9,25.98,25.04,25.89,3772300,25.9,25.98,25.04,25.89,3772300,0.0,1.0
2011-04-20,26.8,26.885,26.11,26.4,4696600,26.8,26.885,26.11,26.4,4696600,0.0,1.0
2011-04-21,27.52,28.15,26.95,27.15,7252100,27.52,28.15,26.95,27.15,7252100,0.0,1.0
2011-04-25,27.46,27.94,27.12,27.56,3317600,27.46,27.94,27.12,27.56,3317600,0.0,1.0
2011-04-26,27.64,27.95,27.3,27.7,3100000,27.64,27.95,27.3,27.7,3100000,0.0,1.0
2011-04-27,27.8,27.91,27.53,27.74,3751400,27.8,27.91,27.53,27.74,3751400,0.0,1.0
2011-04-28,27.8,28.0,27.29,27.7,3300000,27.8,28.0,27.29,27.7,3300000,0.0,1.0
2011-04-29,28.24,28.78,27.47,27.67,4312600,28.24,28.78,27.47,27.67,4312600,0.0,1.0
2011-05-02,27.62,28.44,27.43,28.36,3644500,27.62,28.44,27.43,28.36,3644500,0.0,1.0
2011-05-03,27.62,27.73,27.02,27.44,3000000,27.62,27.73,27.02,27.44,3000000,0.0,1.0
2011-05-04,27.14,27.72,26.35,27.54,4292400,27.14,27.72,26.35,27.54,4292400,0.0,1.0
2011-05-05,27.48,28.33,27.18,27.26,5500000,27.48,28.33,27.18,27.26,5500000,0.0,1.0
2011-05-06,27.06,28.09,26.9,28.0,3654400,27.06,28.09,26.9,28.0,3654400,0.0,1.0
2011-05-09,26.92,27.16,26.69,27.08,2788700,26.92,27.16,26.69,27.08,2788700,0.0,1.0
2011-05-10,27.91,28.04,27.01,27.16,6595500,27.91,28.04,27.01,27.16,6595500,0.0,1.0
2011-05-11,27.36,28.1392,27.14,27.89,3600000,27.36,28.1392,27.14,27.89,3600000,0.0,1.0
2011-05-12,27.31,27.58,26.44,27.11,3600000,27.31,27.58,26.44,27.11,3600000,0.0,1.0
2011-05-13,27.0,27.74,26.77,27.35,2690900,27.0,27.74,26.77,27.35,2690900,0.0,1.0
2011-05-16,26.04,27.06,26.0,26.87,4043100,26.04,27.06,26.0,26.87,4043100,0.0,1.0
2011-05-17,25.55,25.95,24.95,25.95,6184000,25.55,25.95,24.95,25.95,6184000,0.0,1.0
2011-05-18,25.66,25.85,25.37,25.6,5597700,25.66,25.85,25.37,25.6,5597700,0.0,1.0
2011-05-19,26.2,26.36,25.64,25.96,4891000,26.2,26.36,25.64,25.96,4891000,0.0,1.0
2011-05-20,26.26,26.48,25.99,26.11,3220500,26.26,26.48,25.99,26.11,3220500,0.0,1.0
2011-05-23,25.74,26.25,25.55,25.77,3400000,25.74,26.25,25.55,25.77,3400000,0.0,1.0
2011-05-24,25.22,25.95,25.06,25.87,3679500,25.22,25.95,25.06,25.87,3679500,0.0,1.0
2011-05-25,26.02,26.2,25.02,25.17,3602200,26.02,26.2,25.02,25.17,3602200,0.0,1.0
2011-05-26,25.97,26.38,25.7909,25.9,3381400,25.97,26.38,25.7909,25.9,3381400,0.0,1.0
2011-05-27,26.52,26.625,26.02,26.02,2563100,26.52,26.625,26.02,26.02,2563100,0.0,1.0
2011-05-31,26.75,26.98,26.1,26.83,3888600,26.75,26.98,26.1,26.83,3888600,0.0,1.0
2011-06-01,25.48,27.27,25.37,26.57,6890000,25.48,27.27,25.37,26.57,6890000,0.0,1.0
2011-06-02,25.72,26.2,25.445,25.59,3485300,25.72,26.2,25.445,25.59,3485300,0.0,1.0
2011-06-03,24.83,25.55,24.78,25.21,5531800,24.83,25.55,24.78,25.21,5531800,0.0,1.0
2011-06-06,24.08,25.1,24.02,24.6699,5172700,24.08,25.1,24.02,24.6699,5172700,0.0,1.0
2011-06-07,24.21,24.61,23.9,24.29,5399500,24.21,24.61,23.9,24.29,5399500,0.0,1.0
2011-06-08,20.29,21.605,19.72,21.06,36581000,20.29,21.605,19.72,21.06,36581000,0.0,1.0
2011-06-09,19.0,20.4,18.995,20.4,19655800,19.0,20.4,18.995,20.4,19655800,0.0,1.0
2011-06-10,19.04,19.47,18.8,18.82,9414400,19.04,19.47,18.8,18.82,9414400,0.0,1.0
2011-06-13,18.51,19.44,18.35,19.05,6888500,18.51,19.44,18.35,19.05,6888500,0.0,1.0
2011-06-14,18.86,19.06,18.36,18.77,6704100,18.86,19.06,18.36,18.77,6704100,0.0,1.0
2011-06-15,18.11,18.87,17.989,18.69,7383600,18.11,18.87,17.989,18.69,7383600,0.0,1.0
2011-06-16,17.26,17.74,16.79,17.64,12274600,17.26,17.74,16.79,17.64,12274600,0.0,1.0
2011-06-17,16.73,17.55,16.68,17.55,6548500,16.73,17.55,16.68,17.55,6548500,0.0,1.0
2011-06-20,16.96,17.07,16.5,16.65,6453600,16.96,17.07,16.5,16.65,6453600,0.0,1.0
2011-06-21,17.59,17.61,16.7,16.72,6932300,17.59,17.61,16.7,16.72,6932300,0.0,1.0
2011-06-22,17.99,18.25,17.35,17.45,7214000,17.99,18.25,17.35,17.45,7214000,0.0,1.0
2011-06-23,18.56,18.62,17.57,17.72,6513000,18.56,18.62,17.57,17.72,6513000,0.0,1.0
2011-06-24,17.76,18.62,17.67,18.6,5286400,17.76,18.62,17.67,18.6,5286400,0.0,1.0
2011-06-27,17.82,18.19,17.7,17.81,4258600,17.82,18.19,17.7,17.81,4258600,0.0,1.0
2011-06-28,18.09,18.45,17.81,17.88,3893900,18.09,18.45,17.81,17.88,3893900,0.0,1.0
2011-06-29,18.37,18.66,17.96,18.18,4681700,18.37,18.66,17.96,18.18,4681700,0.0,1.0
2011-06-30,18.38,18.79,18.32,18.46,3557600,18.38,18.79,18.32,18.46,3557600,0.0,1.0
2011-07-01,18.65,18.68,18.16,18.46,3112300,18.65,18.68,18.16,18.46,3112300,0.0,1.0
2011-07-05,17.95,18.78,17.87,18.59,6158000,17.95,18.78,17.87,18.59,6158000,0.0,1.0
2011-07-06,17.53,17.945,17.41,17.85,5561000,17.53,17.945,17.41,17.85,5561000,0.0,1.0
2011-07-07,17.94,18.07,17.5899,17.82,4459100,17.94,18.07,17.5899,17.82,4459100,0.0,1.0
2011-07-08,17.51,17.71,17.355,17.65,3810200,17.51,17.71,17.355,17.65,3810200,0.0,1.0
2011-07-11,17.02,17.62,16.8,17.3,3816600,17.02,17.62,16.8,17.3,3816600,0.0,1.0
2011-07-12,16.7,17.24,16.65,16.97,3677400,16.7,17.24,16.65,16.97,3677400,0.0,1.0
2011-07-13,16.54,17.19,16.53,16.8,4100800,16.54,17.19,16.53,16.8,4100800,0.0,1.0
2011-07-14,15.94,16.77,15.53,16.61,9187500,15.94,16.77,15.53,16.61,9187500,0.0,1.0
2011-07-15,16.27,16.31,15.66,16.02,6345400,16.27,16.31,15.66,16.02,6345400,0.0,1.0
2011-07-18,15.61,16.23,15.22,16.13,6128800,15.61,16.23,15.22,16.13,6128800,0.0,1.0
2011-07-19,16.27,16.28,15.79,15.8,5463200,16.27,16.28,15.79,15.8,5463200,0.0,1.0
2011-07-20,16.55,16.7,16.17,16.3,5597000,16.55,16.7,16.17,16.3,5597000,0.0,1.0
2011-07-21,16.85,17.31,16.25,16.6,6242300,16.85,17.31,16.25,16.6,6242300,0.0,1.0
2011-07-22,17.66,17.83,16.87,16.91,6656400,17.66,17.83,16.87,16.91,6656400,0.0,1.0
2011-07-25,17.47,17.54,17.22,17.43,4294200,17.47,17.54,17.22,17.43,4294200,0.0,1.0
2011-07-26,17.58,17.91,17.35,17.49,4724000,17.58,17.91,17.35,17.49,4724000,0.0,1.0
2011-07-27,15.69,16.83,15.54,16.65,12170300,15.69,16.83,15.54,16.65,12170300,0.0,1.0
2011-07-28,15.555,16.25,15.47,15.77,5751000,15.555,16.25,15.47,15.77,5751000,0.0,1.0
2011-07-29,15.46,15.84,15.0,15.415,6256300,15.46,15.84,15.0,15.415,6256300,0.0,1.0
2011-08-01,14.82,15.92,14.75,15.81,7326400,14.82,15.92,14.75,15.81,7326400,0.0,1.0
2011-08-02,14.03,15.0901,13.89,14.67,7543300,14.03,15.0901,13.89,14.67,7543300,0.0,1.0
2011-08-03,14.53,14.58,13.6,14.08,5827000,14.53,14.58,13.6,14.08,5827000,0.0,1.0
2011-08-04,13.4,14.455,13.4,14.28,7126800,13.4,14.455,13.4,14.28,7126800,0.0,1.0
2011-08-05,12.75,13.84,12.6,13.71,12185800,12.75,13.84,12.6,13.71,12185800,0.0,1.0
2011-08-08,11.1,12.295,11.07,12.0,10404500,11.1,12.295,11.07,12.0,10404500,0.0,1.0
2011-08-09,12.09,12.09,10.94,11.33,8662100,12.09,12.09,10.94,11.33,8662100,0.0,1.0
2011-08-10,11.45,12.1,11.43,11.73,6932300,11.45,12.1,11.43,11.73,6932300,0.0,1.0
2011-08-11,13.07,13.21,11.65,11.7,10006000,13.07,13.21,11.65,11.7,10006000,0.0,1.0
2011-08-12,12.82,13.49,12.6399,13.28,6808600,12.82,13.49,12.6399,13.28,6808600,0.0,1.0
2011-08-15,13.24,13.32,12.865,12.95,5646600,13.24,13.32,12.865,12.95,5646600,0.0,1.0
2011-08-16,12.74,13.14,12.39,13.09,5524300,12.74,13.14,12.39,13.09,5524300,0.0,1.0
2011-08-17,12.22,12.94,12.02,12.85,5618200,12.22,12.94,12.02,12.85,5618200,0.0,1.0
2011-08-18,10.95,11.82,10.85,11.8,6082800,10.95,11.82,10.85,11.8,6082800,0.0,1.0
2011-08-19,10.71,11.45,10.7,10.82,3548100,10.71,11.45,10.7,10.82,3548100,0.0,1.0
2011-08-22,10.7,11.19,10.63,11.04,4089300,10.7,11.19,10.63,11.04,4089300,0.0,1.0
2011-08-23,11.195,11.255,10.68,10.75,4504600,11.195,11.255,10.68,10.75,4504600,0.0,1.0
2011-08-24,11.06,11.28,10.81,11.19,4211500,11.06,11.28,10.81,11.19,4211500,0.0,1.0
2011-08-25,10.45,11.19,10.34,11.14,5911400,10.45,11.19,10.34,11.14,5911400,0.0,1.0
2011-08-26,10.78,11.01,10.33,10.35,4431900,10.78,11.01,10.33,10.35,4431900,0.0,1.0
2011-08-29,12.13,12.21,11.02,11.02,5863700,12.13,12.21,11.02,11.02,5863700,0.0,1.0
2011-08-30,12.62,12.82,12.05,12.07,8279400,12.62,12.82,12.05,12.07,8279400,0.0,1.0
2011-08-31,12.24,12.89,12.03,12.85,11794300,12.24,12.89,12.03,12.85,11794300,0.0,1.0
2011-09-01,14.71,14.89,13.65,13.86,29789200,14.71,14.89,13.65,13.86,29789200,0.0,1.0
2011-09-02,13.78,14.54,13.52,14.46,14355800,13.78,14.54,13.52,14.46,14355800,0.0,1.0
2011-09-06,13.07,13.5,12.55,13.23,10818900,13.07,13.5,12.55,13.23,10818900,0.0,1.0
2011-09-07,13.73,13.91,13.33,13.41,5547300,13.73,13.91,13.33,13.41,5547300,0.0,1.0
2011-09-08,13.09,13.95,12.99,13.66,5953300,13.09,13.95,12.99,13.66,5953300,0.0,1.0
2011-09-09,12.55,13.26,12.33,12.91,7039300,12.55,13.26,12.33,12.91,7039300,0.0,1.0
2011-09-12,12.82,12.9001,12.25,12.4,6347700,12.82,12.9001,12.25,12.4,6347700,0.0,1.0
2011-09-13,13.93,13.99,12.89,12.9,9950900,13.93,13.99,12.89,12.9,9950900,0.0,1.0
2011-09-14,13.96,14.34,13.4329,14.06,15047500,13.96,14.34,13.4329,14.06,15047500,0.0,1.0
2011-09-15,13.69,14.21,13.5275,14.14,8751000,13.69,14.21,13.5275,14.14,8751000,0.0,1.0
2011-09-16,13.01,13.64,12.75,13.49,8853700,13.01,13.64,12.75,13.49,8853700,0.0,1.0
2011-09-19,12.6,12.78,12.43,12.75,7203700,12.6,12.78,12.43,12.75,7203700,0.0,1.0
2011-09-20,12.75,13.09,12.52,12.76,7317500,12.75,13.09,12.52,12.76,7317500,0.0,1.0
2011-09-21,12.04,12.93,12.01,12.78,6047100,12.04,12.93,12.01,12.78,6047100,0.0,1.0
2011-09-22,11.24,11.55,10.8,11.1,8061700,11.24,11.55,10.8,11.1,8061700,0.0,1.0
2011-09-23,11.45,11.55,10.99,11.16,3197400,11.45,11.55,10.99,11.16,3197400,0.0,1.0
2011-09-26,11.55,11.62,11.05,11.51,4473700,11.55,11.62,11.05,11.51,4473700,0.0,1.0
2011-09-27,12.29,12.62,11.7,11.83,7579200,12.29,12.62,11.7,11.83,7579200,0.0,1.0
2011-09-28,11.37,12.47,11.31,12.37,7675800,11.37,12.47,11.31,12.37,7675800,0.0,1.0
2011-09-29,11.72,11.978,11.19,11.76,7154000,11.72,11.978,11.19,11.76,7154000,0.0,1.0
2011-09-30,11.2,11.71,11.17,11.48,4312800,11.2,11.71,11.17,11.48,4312800,0.0,1.0
2011-10-03,10.28,11.22,10.26,11.07,5609400,10.28,11.22,10.26,11.07,5609400,0.0,1.0
2011-10-04,10.71,10.7695,9.89,10.01,7345300,10.71,10.7695,9.89,10.01,7345300,0.0,1.0
2011-10-05,11.37,11.49,10.465,10.68,6900600,11.37,11.49,10.465,10.68,6900600,0.0,1.0
2011-10-06,11.95,12.03,11.08,11.41,6023600,11.95,12.03,11.08,11.41,6023600,0.0,1.0
2011-10-07,11.57,12.08,11.29,12.01,5665300,11.57,12.08,11.29,12.01,5665300,0.0,1.0
2011-10-10,11.78,12.14,11.58,11.88,3502600,11.78,12.14,11.58,11.88,3502600,0.0,1.0
2011-10-11,12.09,12.23,11.5112,11.66,4189400,12.09,12.23,11.5112,11.66,4189400,0.0,1.0
2011-10-12,11.9,12.25,11.27,12.24,9228600,11.9,12.25,11.27,12.24,9228600,0.0,1.0
2011-10-13,11.77,11.96,11.36,11.75,6315100,11.77,11.96,11.36,11.75,6315100,0.0,1.0
2011-10-14,12.39,12.49,11.93,12.02,5722000,12.39,12.49,11.93,12.02,5722000,0.0,1.0
2011-10-17,11.79,12.41,11.73,12.22,3459500,11.79,12.41,11.73,12.22,3459500,0.0,1.0
2011-10-18,12.29,12.44,11.35,11.8,4838600,12.29,12.44,11.35,11.8,4838600,0.0,1.0
2011-10-19,11.78,12.17,11.55,12.09,6262800,11.78,12.17,11.55,12.09,6262800,0.0,1.0
2011-10-20,12.38,12.48,11.43,11.77,6860200,12.38,12.48,11.43,11.77,6860200,0.0,1.0
2011-10-21,12.67,13.1,12.33,12.66,6434600,12.67,13.1,12.33,12.66,6434600,0.0,1.0
2011-10-24,13.74,13.83,12.74,12.74,8340500,13.74,13.83,12.74,12.74,8340500,0.0,1.0
2011-10-25,12.12,13.67,12.025,13.67,12954500,12.12,13.67,12.025,13.67,12954500,0.0,1.0
2011-10-26,12.41,12.58,11.91,12.45,5379200,12.41,12.58,11.91,12.45,5379200,0.0,1.0
2011-10-27,13.18,13.57,12.53,12.98,8639900,13.18,13.57,12.53,12.98,8639900,0.0,1.0
2011-10-28,13.82,13.88,12.89,13.1799,5871900,13.82,13.88,12.89,13.1799,5871900,0.0,1.0
2011-10-31,13.18,13.52,13.12,13.49,3510000,13.18,13.52,13.12,13.49,3510000,0.0,1.0
2011-11-01,13.25,13.46,12.26,12.61,8440300,13.25,13.46,12.26,12.61,8440300,0.0,1.0
2011-11-02,13.47,14.2,13.16,13.56,9032700,13.47,14.2,13.16,13.56,9032700,0.0,1.0
2011-11-03,13.75,13.98,13.15,13.96,4117200,13.75,13.98,13.15,13.96,4117200,0.0,1.0
2011-11-04,13.68,13.76,13.25,13.6,4023200,13.68,13.76,13.25,13.6,4023200,0.0,1.0
2011-11-07,13.22,13.83,12.94,13.61,6338800,13.22,13.83,12.94,13.61,6338800,0.0,1.0
2011-11-08,13.59,13.7,13.11,13.35,4581600,13.59,13.7,13.11,13.35,4581600,0.0,1.0
2011-11-09,12.85,13.28,12.78,13.13,4530300,12.85,13.28,12.78,13.13,4530300,0.0,1.0
2011-11-10,13.13,13.36,12.74,13.12,3779400,13.13,13.36,12.74,13.12,3779400,0.0,1.0
2011-11-11,13.6,13.7401,13.23,13.35,3573200,13.6,13.7401,13.23,13.35,3573200,0.0,1.0
2011-11-14,14.01,14.08,13.5,13.5001,4980600,14.01,14.08,13.5,13.5001,4980600,0.0,1.0
2011-11-15,13.67,14.17,13.55,13.88,6893500,13.67,14.17,13.55,13.88,6893500,0.0,1.0
2011-11-16,13.43,13.82,13.39,13.59,5135100,13.43,13.82,13.39,13.59,5135100,0.0,1.0
2011-11-17,13.03,13.6,12.92,13.37,5743800,13.03,13.6,12.92,13.37,5743800,0.0,1.0
2011-11-18,12.86,13.13,12.75,13.13,4281000,12.86,13.13,12.75,13.13,4281000,0.0,1.0
2011-11-21,12.29,12.6899,11.941,12.6,5299200,12.29,12.6899,11.941,12.6,5299200,0.0,1.0
2011-11-22,11.56,12.25,11.38,12.25,6594800,11.56,12.25,11.38,12.25,6594800,0.0,1.0
2011-11-23,11.03,11.49,10.96,11.39,4101800,11.03,11.49,10.96,11.39,4101800,0.0,1.0
2011-11-25,10.97,11.28,10.9,10.93,1541100,10.97,11.28,10.9,10.93,1541100,0.0,1.0
2011-11-28,11.55,11.73,11.31,11.41,4457300,11.55,11.73,11.31,11.41,4457300,0.0,1.0
2011-11-29,11.48,11.7,11.36,11.59,2955700,11.48,11.7,11.36,11.59,2955700,0.0,1.0
2011-11-30,12.11,12.12,11.81,11.94,4389400,12.11,12.12,11.81,11.94,4389400,0.0,1.0
2011-12-01,12.05,12.56,11.99,12.03,3641500,12.05,12.56,11.99,12.03,3641500,0.0,1.0
2011-12-02,11.95,12.44,11.93,12.23,3332700,11.95,12.44,11.93,12.23,3332700,0.0,1.0
2011-12-05,11.89,12.275,11.85,12.21,4978100,11.89,12.275,11.85,12.21,4978100,0.0,1.0
2011-12-06,11.5,11.9,11.37,11.81,6473100,11.5,11.9,11.37,11.81,6473100,0.0,1.0
2011-12-07,11.91,12.0,11.2,11.4,7009000,11.91,12.0,11.2,11.4,7009000,0.0,1.0
2011-12-08,12.03,13.12,11.97,12.34,14535300,12.03,13.12,11.97,12.34,14535300,0.0,1.0
2011-12-09,12.22,12.3,11.85,12.0,5634000,12.22,12.3,11.85,12.0,5634000,0.0,1.0
2011-12-12,11.73,12.09,11.57,12.04,3704700,11.73,12.09,11.57,12.04,3704700,0.0,1.0
2011-12-13,11.27,11.97,11.12,11.79,3809900,11.27,11.97,11.12,11.79,3809900,0.0,1.0
2011-12-14,10.81,11.237,10.75,11.18,4072600,10.81,11.237,10.75,11.18,4072600,0.0,1.0
2011-12-15,10.66,11.02,10.52,10.93,3815600,10.66,11.02,10.52,10.93,3815600,0.0,1.0
2011-12-16,10.77,11.2,10.67,10.77,5142400,10.77,11.2,10.67,10.77,5142400,0.0,1.0
2011-12-19,10.38,10.96,10.3,10.84,3129900,10.38,10.96,10.3,10.84,3129900,0.0,1.0
2011-12-20,11.64,11.77,10.9,10.92,9296900,11.64,11.77,10.9,10.92,9296900,0.0,1.0
2011-12-21,11.29,11.5,10.92,11.35,5030300,11.29,11.5,10.92,11.35,5030300,0.0,1.0
2011-12-22,11.995,12.14,11.32,11.32,4590700,11.995,12.14,11.32,11.32,4590700,0.0,1.0
2011-12-23,12.11,12.19,11.91,12.02,2286400,12.11,12.19,11.91,12.02,2286400,0.0,1.0
2011-12-27,12.03,12.28,11.85,12.04,2127200,12.03,12.28,11.85,12.04,2127200,0.0,1.0
2011-12-28,11.95,12.13,11.72,12.01,2268400,11.95,12.13,11.72,12.01,2268400,0.0,1.0
2011-12-29,12.19,12.21,11.89,11.94,2838000,12.19,12.21,11.89,11.94,2838000,0.0,1.0
2011-12-30,12.1,12.43,12.05,12.15,3156300,12.1,12.43,12.05,12.15,3156300,0.0,1.0
2012-01-03,12.46,12.85,12.24,12.43,4569900,12.46,12.85,12.24,12.43,4569900,0.0,1.0
2012-01-04,12.17,12.27,11.91,12.2201,4923200,12.17,12.27,11.91,12.2201,4923200,0.0,1.0
2012-01-05,13.18,13.21,12.13,12.23,9455400,13.18,13.21,12.13,12.23,9455400,0.0,1.0
2012-01-06,13.57,13.78,13.12,13.14,8498100,13.57,13.78,13.12,13.14,8498100,0.0,1.0
2012-01-09,13.94,14.24,13.61,13.65,7243700,13.94,14.24,13.61,13.65,7243700,0.0,1.0
2012-01-10,13.82,14.19,13.715,14.16,4218100,13.82,14.19,13.715,14.16,4218100,0.0,1.0
2012-01-11,14.31,14.37,13.67,13.75,3890600,14.31,14.37,13.67,13.75,3890600,0.0,1.0
2012-01-12,14.6,14.68,14.29,14.45,4530700,14.6,14.68,14.29,14.45,4530700,0.0,1.0
2012-01-13,14.48,14.8,14.01,14.68,4775900,14.48,14.8,14.01,14.68,4775900,0.0,1.0
2012-01-17,14.55,14.75,14.3,14.63,3440900,14.55,14.75,14.3,14.63,3440900,0.0,1.0
2012-01-18,15.01,15.15,14.48,14.53,6339100,15.01,15.15,14.48,14.53,6339100,0.0,1.0
2012-01-19,15.24,15.63,15.15,15.28,4324400,15.24,15.63,15.15,15.28,4324400,0.0,1.0
2012-01-20,15.27,15.42,15.045,15.24,4149800,15.27,15.42,15.045,15.24,4149800,0.0,1.0
2012-01-23,14.87,15.425,14.67,15.29,4703800,14.87,15.425,14.67,15.29,4703800,0.0,1.0
2012-01-24,15.15,15.19,14.38,14.85,5284700,15.15,15.19,14.38,14.85,5284700,0.0,1.0
2012-01-25,15.06,15.15,14.68,15.1,4722900,15.06,15.15,14.68,15.1,4722900,0.0,1.0
2012-01-26,15.34,15.84,15.05,15.18,7210400,15.34,15.84,15.05,15.18,7210400,0.0,1.0
2012-01-27,15.03,15.19,14.74,14.74,4697200,15.03,15.19,14.74,14.74,4697200,0.0,1.0
2012-01-30,14.6,14.87,14.48,14.86,4377900,14.6,14.87,14.48,14.86,4377900,0.0,1.0
2012-01-31,14.55,14.96,14.45,14.91,4242400,14.55,14.96,14.45,14.91,4242400,0.0,1.0
2012-02-01,14.87,15.01,14.6,14.69,3191800,14.87,15.01,14.6,14.69,3191800,0.0,1.0
2012-02-02,14.74,15.15,14.66,15.04,4173700,14.74,15.15,14.66,15.04,4173700,0.0,1.0
2012-02-03,15.46,15.53,14.95,15.02,4122200,15.46,15.53,14.95,15.02,4122200,0.0,1.0
2012-02-06,15.9,15.99,15.25,15.37,3357500,15.9,15.99,15.25,15.37,3357500,0.0,1.0
2012-02-07,16.17,16.29,15.66,15.78,4679500,16.17,16.29,15.66,15.78,4679500,0.0,1.0
2012-02-08,16.7,16.99,16.15,16.15,7403800,16.7,16.99,16.15,16.15,7403800,0.0,1.0
2012-02-09,16.53,16.7,16.28,16.66,3109000,16.53,16.7,16.28,16.66,3109000,0.0,1.0
2012-02-10,16.24,16.6,16.17,16.33,2665900,16.24,16.6,16.17,16.33,2665900,0.0,1.0
2012-02-13,16.44,16.69,16.261,16.5,2480500,16.44,16.69,16.261,16.5,2480500,0.0,1.0
2012-02-14,16.92,16.975,16.56,16.58,4142900,16.92,16.975,16.56,16.58,4142900,0.0,1.0
2012-02-15,16.71,17.21,16.55,16.95,4875400,16.71,17.21,16.55,16.95,4875400,0.0,1.0
2012-02-16,17.16,17.27,16.44,16.72,3429000,17.16,17.27,16.44,16.72,3429000,0.0,1.0
2012-02-17,17.0,17.39,16.88,17.16,2703800,17.0,17.39,16.88,17.16,2703800,0.0,1.0
2012-02-21,15.58,16.45,15.445,16.36,14645400,15.58,16.45,15.445,16.36,14645400,0.0,1.0
2012-02-22,14.94,15.59,14.92,15.52,8033300,14.94,15.59,14.92,15.52,8033300,0.0,1.0
2012-02-23,15.43,15.63,14.85,14.93,5828600,15.43,15.63,14.85,14.93,5828600,0.0,1.0
2012-02-24,15.68,16.19,15.42,15.42,5184300,15.68,16.19,15.42,15.42,5184300,0.0,1.0
2012-02-27,15.55,15.775,15.175,15.53,4011100,15.55,15.775,15.175,15.53,4011100,0.0,1.0
2012-02-28,15.28,15.58,15.2,15.47,4494300,15.28,15.58,15.2,15.47,4494300,0.0,1.0
2012-02-29,14.885,15.56,14.855,15.3,5822700,14.885,15.56,14.855,15.3,5822700,0.0,1.0
2012-03-01,14.87,15.23,14.52,14.8,7109800,14.87,15.23,14.52,14.8,7109800,0.0,1.0
2012-03-02,14.48,15.0,14.45,14.78,4234000,14.48,15.0,14.45,14.78,4234000,0.0,1.0
2012-03-05,13.8,14.4,13.76,14.38,7725900,13.8,14.4,13.76,14.38,7725900,0.0,1.0
2012-03-06,13.44,13.7822,13.395,13.7,6705100,13.44,13.7822,13.395,13.7,6705100,0.0,1.0
2012-03-07,14.01,14.75,13.99,14.42,12811000,14.01,14.75,13.99,14.42,12811000,0.0,1.0
2012-03-08,14.79,14.95,14.41,14.5,7826700,14.79,14.95,14.41,14.5,7826700,0.0,1.0
2012-03-09,14.99,15.22,14.67,14.7,4430300,14.99,15.22,14.67,14.7,4430300,0.0,1.0
2012-03-12,14.57,15.15,14.49,14.99,3520600,14.57,15.15,14.49,14.99,3520600,0.0,1.0
2012-03-13,15.64,15.68,14.7,14.7,7809800,15.64,15.68,14.7,14.7,7809800,0.0,1.0
2012-03-14,15.4,15.7,15.155,15.65,4671800,15.4,15.7,15.155,15.65,4671800,0.0,1.0
2012-03-15,15.92,16.05,15.26,15.33,5377600,15.92,16.05,15.26,15.33,5377600,0.0,1.0
2012-03-16,15.99,16.07,15.62,15.95,5104000,15.99,16.07,15.62,15.95,5104000,0.0,1.0
2012-03-19,16.02,16.19,15.82,15.93,4697200,16.02,16.19,15.82,15.93,4697200,0.0,1.0
2012-03-20,15.89,16.01,15.5325,15.87,3242000,15.89,16.01,15.5325,15.87,3242000,0.0,1.0
2012-03-21,15.78,15.97,15.57,15.66,4020000,15.78,15.97,15.57,15.66,4020000,0.0,1.0
2012-03-22,15.69,16.05,15.53,16.05,3999100,15.69,16.05,15.53,16.05,3999100,0.0,1.0
2012-03-23,15.88,15.88,15.42,15.7,2889700,15.88,15.88,15.42,15.7,2889700,0.0,1.0
2012-03-26,15.96,16.13,15.75,16.06,3542500,15.96,16.13,15.75,16.06,3542500,0.0,1.0
2012-03-27,16.49,16.84,16.02,16.02,6090000,16.49,16.84,16.02,16.02,6090000,0.0,1.0
2012-03-28,16.28,16.59,16.002,16.51,4948400,16.28,16.59,16.002,16.51,4948400,0.0,1.0
2012-03-29,16.24,16.36,15.91,16.11,3172400,16.24,16.36,15.91,16.11,3172400,0.0,1.0
2012-03-30,16.19,16.63,16.0,16.39,2816900,16.19,16.63,16.0,16.39,2816900,0.0,1.0
2012-04-02,16.37,16.54,16.02,16.11,2850400,16.37,16.54,16.02,16.11,2850400,0.0,1.0
2012-04-03,16.29,16.6695,16.06,16.39,4260500,16.29,16.6695,16.06,16.39,4260500,0.0,1.0
2012-04-04,16.34,16.72,16.01,16.44,6387600,16.34,16.72,16.01,16.44,6387600,0.0,1.0
2012-04-05,15.91,16.25,15.75,15.9,5469400,15.91,16.25,15.75,15.9,5469400,0.0,1.0
2012-04-09,15.47,15.805,15.3,15.58,5554000,15.47,15.805,15.3,15.58,5554000,0.0,1.0
2012-04-10,15.2,15.84,15.04,15.43,3878100,15.2,15.84,15.04,15.43,3878100,0.0,1.0
2012-04-11,15.61,15.84,15.18,15.42,4199600,15.61,15.84,15.18,15.42,4199600,0.0,1.0
2012-04-12,16.215,16.33,15.65,15.65,3915700,16.215,16.33,15.65,15.65,3915700,0.0,1.0
2012-04-13,16.16,16.24,15.94,16.22,4870800,16.16,16.24,15.94,16.22,4870800,0.0,1.0
2012-04-16,16.02,16.42,15.83,16.32,4643900,16.02,16.42,15.83,16.32,4643900,0.0,1.0
2012-04-17,16.63,16.79,16.18,16.19,4060600,16.63,16.79,16.18,16.19,4060600,0.0,1.0
2012-04-18,16.53,16.695,16.31,16.47,3559600,16.53,16.695,16.31,16.47,3559600,0.0,1.0
2012-04-19,16.62,16.98,16.33,16.54,4368100,16.62,16.98,16.33,16.54,4368100,0.0,1.0
2012-04-20,15.99,16.8,15.96,16.65,3560100,15.99,16.8,15.96,16.65,3560100,0.0,1.0
2012-04-23,15.35,15.75,15.2,15.75,4351600,15.35,15.75,15.2,15.75,4351600,0.0,1.0
2012-04-24,15.68,15.8,15.2,15.35,6418300,15.68,15.8,15.2,15.35,6418300,0.0,1.0
2012-04-25,15.66,16.18,15.5,15.96,4295200,15.66,16.18,15.5,15.96,4295200,0.0,1.0
2012-04-26,15.38,15.72,15.34,15.61,4263700,15.38,15.72,15.34,15.61,4263700,0.0,1.0
2012-04-27,15.09,15.52,15.05,15.44,4273400,15.09,15.52,15.05,15.44,4273400,0.0,1.0
2012-04-30,14.82,15.11,14.66,15.09,3668000,14.82,15.11,14.66,15.09,3668000,0.0,1.0
2012-05-01,14.72,15.09,14.65,14.83,4445700,14.72,15.09,14.65,14.83,4445700,0.0,1.0
2012-05-02,14.3,14.64,14.24,14.61,4095200,14.3,14.64,14.24,14.61,4095200,0.0,1.0
2012-05-03,13.98,14.51,13.92,14.26,5391700,13.98,14.51,13.92,14.26,5391700,0.0,1.0
2012-05-04,13.3,13.92,13.25,13.88,6610900,13.3,13.92,13.25,13.88,6610900,0.0,1.0
2012-05-07,13.31,13.51,13.07,13.25,5113000,13.31,13.51,13.07,13.25,5113000,0.0,1.0
2012-05-08,12.7,13.22,12.46,13.22,5905100,12.7,13.22,12.46,13.22,5905100,0.0,1.0
2012-05-09,12.42,12.58,12.07,12.49,7176100,12.42,12.58,12.07,12.49,7176100,0.0,1.0
2012-05-10,12.06,12.6,11.845,12.55,7566800,12.06,12.6,11.845,12.55,7566800,0.0,1.0
2012-05-11,13.1,13.36,11.93,11.97,11510700,13.1,13.36,11.93,11.97,11510700,0.0,1.0
2012-05-14,13.265,13.42,12.9,12.9,7774000,13.265,13.42,12.9,12.9,7774000,0.0,1.0
2012-05-15,13.05,13.65,12.95,13.4,5605800,13.05,13.65,12.95,13.4,5605800,0.0,1.0
2012-05-16,12.39,13.23,12.33,13.15,6161800,12.39,13.23,12.33,13.15,6161800,0.0,1.0
2012-05-17,11.77,12.59,11.76,12.39,4466600,11.77,12.59,11.76,12.39,4466600,0.0,1.0
2012-05-18,11.485,11.96,11.445,11.85,3568400,11.485,11.96,11.445,11.85,3568400,0.0,1.0
2012-05-21,12.25,12.47,11.57,11.59,5161500,12.25,12.47,11.57,11.59,5161500,0.0,1.0
2012-05-22,12.24,12.63,12.0799,12.3,3626800,12.24,12.63,12.0799,12.3,3626800,0.0,1.0
2012-05-23,12.19,12.3,11.83,12.02,4978200,12.19,12.3,11.83,12.02,4978200,0.0,1.0
2012-05-24,11.95,12.24,11.75,12.22,4843400,11.95,12.24,11.75,12.22,4843400,0.0,1.0
2012-05-25,11.84,12.15,11.78,11.99,4025100,11.84,12.15,11.78,11.99,4025100,0.0,1.0
2012-05-29,12.34,12.37,11.85,11.93,4901500,12.34,12.37,11.85,11.93,4901500,0.0,1.0
2012-05-30,11.88,12.19,11.65,12.19,9029800,11.88,12.19,11.65,12.19,9029800,0.0,1.0
2012-05-31,13.55,13.67,12.45,12.51,21070300,13.55,13.67,12.45,12.51,21070300,0.0,1.0
2012-06-01,12.68,13.41,12.66,13.29,9972000,12.68,13.41,12.66,13.29,9972000,0.0,1.0
2012-06-04,12.7,12.97,12.25,12.78,5557200,12.7,12.97,12.25,12.78,5557200,0.0,1.0
2012-06-05,13.28,13.37,12.63,12.67,4723600,13.28,13.37,12.63,12.67,4723600,0.0,1.0
2012-06-06,13.89,14.1,13.47,13.47,5155900,13.89,14.1,13.47,13.47,5155900,0.0,1.0
2012-06-07,14.22,14.28,13.8,14.03,9335300,14.22,14.28,13.8,14.03,9335300,0.0,1.0
2012-06-08,14.69,14.82,14.02,14.12,9378300,14.69,14.82,14.02,14.12,9378300,0.0,1.0
2012-06-11,14.12,14.87,13.83,14.81,9577700,14.12,14.87,13.83,14.81,9577700,0.0,1.0
2012-06-12,14.52,14.59,14.08,14.3,5930300,14.52,14.59,14.08,14.3,5930300,0.0,1.0
2012-06-13,14.61,14.76,14.35,14.46,8053700,14.61,14.76,14.35,14.46,8053700,0.0,1.0
2012-06-14,15.06,15.11,14.33,14.6,5397400,15.06,15.11,14.33,14.6,5397400,0.0,1.0
2012-06-15,15.51,15.52,14.9203,15.08,4452700,15.51,15.52,14.9203,15.08,4452700,0.0,1.0
2012-06-18,15.67,15.76,15.3,15.45,3932000,15.67,15.76,15.3,15.45,3932000,0.0,1.0
2012-06-19,15.78,15.92,15.645,15.7,3461600,15.78,15.92,15.645,15.7,3461600,0.0,1.0
2012-06-20,15.88,15.97,15.67,15.74,4834900,15.88,15.97,15.67,15.74,4834900,0.0,1.0
2012-06-21,15.31,15.78,15.22,15.63,5041800,15.31,15.78,15.22,15.63,5041800,0.0,1.0
2012-06-22,15.51,15.54,15.21,15.36,13929600,15.51,15.54,15.21,15.36,13929600,0.0,1.0
2012-06-25,15.17,15.2622,14.91,15.25,3580500,15.17,15.2622,14.91,15.25,3580500,0.0,1.0
2012-06-26,15.47,15.54,15.2,15.32,4264700,15.47,15.54,15.2,15.32,4264700,0.0,1.0
2012-06-27,15.75,15.79,15.42,15.45,4447600,15.75,15.79,15.42,15.45,4447600,0.0,1.0
2012-06-28,15.74,15.86,15.37,15.46,3635800,15.74,15.86,15.37,15.46,3635800,0.0,1.0
2012-06-29,16.37,16.45,16.04,16.05,4793100,16.37,16.45,16.04,16.05,4793100,0.0,1.0
2012-07-02,16.58,16.63,15.99,16.29,4767900,16.58,16.63,15.99,16.29,4767900,0.0,1.0
2012-07-03,16.81,16.86,16.5,16.52,2748700,16.81,16.86,16.5,16.52,2748700,0.0,1.0
2012-07-05,16.61,16.95,16.53,16.67,3843400,16.61,16.95,16.53,16.67,3843400,0.0,1.0
2012-07-06,15.91,16.4,15.41,16.22,6457400,15.91,16.4,15.41,16.22,6457400,0.0,1.0
2012-07-09,15.32,15.82,15.14,15.82,5996600,15.32,15.82,15.14,15.82,5996600,0.0,1.0
2012-07-10,15.36,15.835,15.27,15.54,5598800,15.36,15.835,15.27,15.54,5598800,0.0,1.0
2012-07-11,14.15,15.27,13.97,15.27,12839400,14.15,15.27,13.97,15.27,12839400,0.0,1.0
2012-07-12,14.23,14.41,13.54,13.96,9627900,14.23,14.41,13.54,13.96,9627900,0.0,1.0
2012-07-13,14.2,14.38,14.02,14.19,5094800,14.2,14.38,14.02,14.19,5094800,0.0,1.0
2012-07-16,13.63,14.3,13.55,14.14,5730300,13.63,14.3,13.55,14.14,5730300,0.0,1.0
2012-07-17,13.48,13.73,13.08,13.7,6834900,13.48,13.73,13.08,13.7,6834900,0.0,1.0
2012-07-18,14.2,14.51,13.55,13.58,7609000,14.2,14.51,13.55,13.58,7609000,0.0,1.0
2012-07-19,15.28,15.5,14.2,14.2,12790300,15.28,15.5,14.2,14.2,12790300,0.0,1.0
2012-07-20,14.82,15.3,14.77,15.0,5588800,14.82,15.3,14.77,15.0,5588800,0.0,1.0
2012-07-23,14.47,14.62,13.905,14.35,3278900,14.47,14.62,13.905,14.35,3278900,0.0,1.0
2012-07-24,14.4,14.63,14.2389,14.61,2883200,14.4,14.63,14.2389,14.61,2883200,0.0,1.0
2012-07-25,14.73,15.07,14.51,14.59,4343900,14.73,15.07,14.51,14.59,4343900,0.0,1.0
2012-07-26,15.395,15.5,14.91,15.07,5043600,15.395,15.5,14.91,15.07,5043600,0.0,1.0
2012-07-27,15.99,16.205,15.38,15.45,6454800,15.99,16.205,15.38,15.45,6454800,0.0,1.0
2012-07-30,16.12,16.5,15.95,16.32,5845300,16.12,16.5,15.95,16.32,5845300,0.0,1.0
2012-07-31,16.03,16.51,15.96,16.14,5036600,16.03,16.51,15.96,16.14,5036600,0.0,1.0
2012-08-01,16.03,16.3,15.84,16.25,3768700,16.03,16.3,15.84,16.25,3768700,0.0,1.0
2012-08-02,15.39,16.18,15.21,15.7,5805500,15.39,16.18,15.21,15.7,5805500,0.0,1.0
2012-08-03,16.34,16.45,15.8,15.85,5230700,16.34,16.45,15.8,15.85,5230700,0.0,1.0
2012-08-06,17.21,17.25,16.34,16.4,5666900,17.21,17.25,16.34,16.4,5666900,0.0,1.0
2012-08-07,17.61,18.38,17.26,17.41,9092100,17.61,18.38,17.26,17.41,9092100,0.0,1.0
2012-08-08,17.7,18.1,17.55,17.56,4029100,17.7,18.1,17.55,17.56,4029100,0.0,1.0
2012-08-09,17.82,18.03,17.49,17.61,3689900,17.82,18.03,17.49,17.61,3689900,0.0,1.0
2012-08-10,17.98,18.07,17.6,17.6,3057400,17.98,18.07,17.6,17.6,3057400,0.0,1.0
2012-08-13,17.9,18.39,17.67,17.99,4374700,17.9,18.39,17.67,17.99,4374700,0.0,1.0
2012-08-14,16.65,18.0,16.22,18.0,11234600,16.65,18.0,16.22,18.0,11234600,0.0,1.0
2012-08-15,17.2,17.31,16.84,16.97,6762400,17.2,17.31,16.84,16.97,6762400,0.0,1.0
2012-08-16,17.24,17.46,16.98,17.35,3995000,17.24,17.46,16.98,17.35,3995000,0.0,1.0
2012-08-17,17.62,17.69,17.3,17.43,3359500,17.62,17.69,17.3,17.43,3359500,0.0,1.0
2012-08-20,17.47,17.66,17.185,17.63,3138500,17.47,17.66,17.185,17.63,3138500,0.0,1.0
2012-08-21,17.41,17.85,17.3,17.61,4521200,17.41,17.85,17.3,17.61,4521200,0.0,1.0
2012-08-22,17.48,17.66,17.04,17.3,2680300,17.48,17.66,17.04,17.3,2680300,0.0,1.0
2012-08-23,17.22,17.41,17.09,17.4,2893500,17.22,17.41,17.09,17.4,2893500,0.0,1.0
2012-08-24,16.88,17.22,16.39,17.19,4691500,16.88,17.22,16.39,17.19,4691500,0.0,1.0
2012-08-27,16.8,17.26,16.71,17.15,3494300,16.8,17.26,16.71,17.15,3494300,0.0,1.0
2012-08-28,17.06,17.18,16.75,16.86,4639500,17.06,17.18,16.75,16.86,4639500,0.0,1.0
2012-08-29,16.72,17.25,16.42,17.23,7942900,16.72,17.25,16.42,17.23,7942900,0.0,1.0
2012-08-30,13.46,14.97,13.41,14.84,33252300,13.46,14.97,13.41,14.84,33252300,0.0,1.0
2012-08-31,13.67,13.94,13.39,13.6,11966900,13.67,13.94,13.39,13.6,11966900,0.0,1.0
2012-09-04,13.74,13.9,13.5,13.65,6121100,13.74,13.9,13.5,13.65,6121100,0.0,1.0
2012-09-05,13.95,14.0,13.66,13.75,6336000,13.95,14.0,13.66,13.75,6336000,0.0,1.0
2012-09-06,14.37,14.44,13.99,14.02,4715600,14.37,14.44,13.99,14.02,4715600,0.0,1.0
2012-09-07,14.66,14.71,14.23,14.35,4867900,14.66,14.71,14.23,14.35,4867900,0.0,1.0
2012-09-10,14.181,14.54,14.13,14.45,3328700,14.181,14.54,14.13,14.45,3328700,0.0,1.0
2012-09-11,13.8,14.29,13.79,14.24,5167300,13.8,14.29,13.79,14.24,5167300,0.0,1.0
2012-09-12,13.93,14.07,13.86,13.97,3118200,13.93,14.07,13.86,13.97,3118200,0.0,1.0
2012-09-13,14.14,14.35,13.85,13.9,4124500,14.14,14.35,13.85,13.9,4124500,0.0,1.0
2012-09-14,14.86,14.95,14.23,14.23,4980900,14.86,14.95,14.23,14.23,4980900,0.0,1.0
2012-09-17,14.43,14.9,14.37,14.75,2271400,14.43,14.9,14.37,14.75,2271400,0.0,1.0
2012-09-18,14.27,14.5,14.2,14.36,2416800,14.27,14.5,14.2,14.36,2416800,0.0,1.0
2012-09-19,14.38,14.49,14.1,14.37,2472800,14.38,14.49,14.1,14.37,2472800,0.0,1.0
2012-09-20,14.16,14.355,14.01,14.23,2632800,14.16,14.355,14.01,14.23,2632800,0.0,1.0
2012-09-21,14.2,14.48,14.07,14.07,3590400,14.2,14.48,14.07,14.07,3590400,0.0,1.0
2012-09-24,13.86,14.26,13.8,14.03,2941100,13.86,14.26,13.8,14.03,2941100,0.0,1.0
2012-09-25,13.405,14.06,13.38,13.99,3310700,13.405,14.06,13.38,13.99,3310700,0.0,1.0
2012-09-26,12.965,13.35,12.85,13.34,4244600,12.965,13.35,12.85,13.34,4244600,0.0,1.0
2012-09-27,13.91,13.9808,13.05,13.1,5237600,13.91,13.9808,13.05,13.1,5237600,0.0,1.0
2012-09-28,13.59,13.81,13.36,13.77,4608000,13.59,13.81,13.36,13.77,4608000,0.0,1.0
2012-10-01,13.145,13.765,12.96,13.76,4425200,13.145,13.765,12.96,13.76,4425200,0.0,1.0
2012-10-02,13.21,13.3,12.9,13.21,3821800,13.21,13.3,12.9,13.21,3821800,0.0,1.0
2012-10-03,13.15,13.4301,13.06,13.25,3882900,13.15,13.4301,13.06,13.25,3882900,0.0,1.0
2012-10-04,13.14,13.195,12.755,13.19,4473600,13.14,13.195,12.755,13.19,4473600,0.0,1.0
2012-10-05,13.04,13.52,13.03,13.28,2505300,13.04,13.52,13.03,13.28,2505300,0.0,1.0
2012-10-08,12.85,13.09,12.68,12.9,2165200,12.85,13.09,12.68,12.9,2165200,0.0,1.0
2012-10-09,12.77,12.96,12.61,12.83,1763600,12.77,12.96,12.61,12.83,1763600,0.0,1.0
2012-10-10,12.68,13.02,12.51,12.85,3139400,12.68,13.02,12.51,12.85,3139400,0.0,1.0
2012-10-11,13.02,13.15,12.81,12.83,3250700,13.02,13.15,12.81,12.83,3250700,0.0,1.0
2012-10-12,12.75,13.02,12.71,12.89,1464800,12.75,13.02,12.71,12.89,1464800,0.0,1.0
2012-10-15,13.15,13.18,12.78,12.78,3273500,13.15,13.18,12.78,12.78,3273500,0.0,1.0
2012-10-16,13.3294,13.54,13.22,13.24,3537000,13.3294,13.54,13.22,13.24,3537000,0.0,1.0
2012-10-17,13.0291,13.36,12.96,13.3,2882400,13.0291,13.36,12.96,13.3,2882400,0.0,1.0
2012-10-18,12.62,13.05,12.61,12.96,3320400,12.62,13.05,12.61,12.96,3320400,0.0,1.0
2012-10-19,12.43,12.72,12.34,12.62,2776100,12.43,12.72,12.34,12.62,2776100,0.0,1.0
2012-10-22,12.28,12.49,12.17,12.32,2813500,12.28,12.49,12.17,12.32,2813500,0.0,1.0
2012-10-23,12.53,12.55,11.955,12.06,4394700,12.53,12.55,11.955,12.06,4394700,0.0,1.0
2012-10-24,12.17,12.68,12.1,12.68,2430100,12.17,12.68,12.1,12.68,2430100,0.0,1.0
2012-10-25,12.35,12.78,12.23,12.55,5557800,12.35,12.78,12.23,12.55,5557800,0.0,1.0
2012-10-26,12.94,12.98,12.37,12.38,4513500,12.94,12.98,12.37,12.38,4513500,0.0,1.0
2012-10-31,12.42,12.87,12.35,12.81,2823900,12.42,12.87,12.35,12.81,2823900,0.0,1.0
2012-11-01,13.3,13.47,12.41,12.41,4480200,13.3,13.47,12.41,12.41,4480200,0.0,1.0
2012-11-02,12.779,13.38,12.75,13.37,2887300,12.779,13.38,12.75,13.37,2887300,0.0,1.0
2012-11-05,13.16,13.49,12.71,12.74,2747400,13.16,13.49,12.71,12.74,2747400,0.0,1.0
2012-11-06,13.18,13.39,13.14,13.26,2174500,13.18,13.39,13.14,13.26,2174500,0.0,1.0
2012-11-07,14.45,14.86,13.75,13.75,11352900,14.45,14.86,13.75,13.75,11352900,0.0,1.0
2012-11-08,14.5,14.99,14.26,14.39,7831400,14.5,14.99,14.26,14.39,7831400,0.0,1.0
2012-11-09,14.53,14.69,14.11,14.25,2675500,14.53,14.69,14.11,14.25,2675500,0.0,1.0
2012-11-12,14.71,14.86,14.5,14.58,2147800,14.71,14.86,14.5,14.58,2147800,0.0,1.0
2012-11-13,14.17,14.63,14.01,14.63,3128000,14.17,14.63,14.01,14.63,3128000,0.0,1.0
2012-11-14,14.17,14.56,14.09,14.49,3898900,14.17,14.56,14.09,14.49,3898900,0.0,1.0
2012-11-15,14.0909,14.319,14.02,14.17,2370900,14.0909,14.319,14.02,14.17,2370900,0.0,1.0
2012-11-16,13.87,14.1593,13.52,14.09,2521500,13.87,14.1593,13.52,14.09,2521500,0.0,1.0
2012-11-19,14.07,14.19,13.96,14.05,2497800,14.07,14.19,13.96,14.05,2497800,0.0,1.0
2012-11-20,14.16,14.36,13.95,14.03,1885800,14.16,14.36,13.95,14.03,1885800,0.0,1.0
2012-11-21,14.4,14.47,14.15,14.15,1554100,14.4,14.47,14.15,14.15,1554100,0.0,1.0
2012-11-23,14.58,14.61,14.315,14.5,814400,14.58,14.61,14.315,14.5,814400,0.0,1.0
2012-11-26,14.6,14.66,14.39,14.56,1561900,14.6,14.66,14.39,14.56,1561900,0.0,1.0
2012-11-27,14.51,14.79,14.51,14.57,2802600,14.51,14.79,14.51,14.57,2802600,0.0,1.0
2012-11-28,14.39,14.43,14.09,14.3,4310500,14.39,14.43,14.09,14.3,4310500,0.0,1.0
2012-11-29,14.88,15.0,14.42,14.49,4866700,14.88,15.0,14.42,14.49,4866700,0.0,1.0
2012-11-30,14.88,15.145,14.58,14.91,3905500,14.88,15.145,14.58,14.91,3905500,0.0,1.0
2012-12-03,15.0701,15.35,15.01,15.03,3733800,15.0701,15.35,15.01,15.03,3733800,0.0,1.0
2012-12-04,15.33,15.4,15.01,15.08,2511800,15.33,15.4,15.01,15.08,2511800,0.0,1.0
2012-12-05,14.99,15.45,14.8253,15.37,3241000,14.99,15.45,14.8253,15.37,3241000,0.0,1.0
2012-12-06,15.64,15.67,14.92,14.97,3838600,15.64,15.67,14.92,14.97,3838600,0.0,1.0
2012-12-07,15.6,15.81,15.28,15.72,2856200,15.6,15.81,15.28,15.72,2856200,0.0,1.0
2012-12-10,15.8,15.96,15.6,15.6,2847300,15.8,15.96,15.6,15.6,2847300,0.0,1.0
2012-12-11,15.31,15.96,15.25,15.94,6034500,15.31,15.96,15.25,15.94,6034500,0.0,1.0
2012-12-12,15.57,15.75,15.3,15.41,4746500,15.57,15.75,15.3,15.41,4746500,0.0,1.0
2012-12-13,15.8,16.43,15.27,16.02,15671600,15.8,16.43,15.27,16.02,15671600,0.0,1.0
2012-12-14,15.7101,16.01,15.35,15.42,4873400,15.7101,16.01,15.35,15.42,4873400,0.0,1.0
2012-12-17,15.3,15.63,14.91,15.54,3651300,15.3,15.63,14.91,15.54,3651300,0.0,1.0
2012-12-18,15.64,15.67,15.28,15.3,2334900,15.64,15.67,15.28,15.3,2334900,0.0,1.0
2012-12-19,15.83,15.91,15.6208,15.71,2812200,15.83,15.91,15.6208,15.71,2812200,0.0,1.0
2012-12-20,15.91,16.0,15.63,15.9,2176500,15.91,16.0,15.63,15.9,2176500,0.0,1.0
2012-12-21,15.88,15.92,15.23,15.23,5077200,15.88,15.92,15.23,15.23,5077200,0.0,1.0
2012-12-24,15.69,15.85,15.47,15.85,999900,15.69,15.85,15.47,15.85,999900,0.0,1.0
2012-12-26,15.73,15.99,15.65,15.71,1654100,15.73,15.99,15.65,15.71,1654100,0.0,1.0
2012-12-27,15.41,15.66,15.16,15.61,2767000,15.41,15.66,15.16,15.61,2767000,0.0,1.0
2012-12-28,15.33,15.57,15.15,15.33,1897200,15.33,15.57,15.15,15.33,1897200,0.0,1.0
2012-12-31,15.7,15.735,15.15,15.26,2113300,15.7,15.735,15.15,15.26,2113300,0.0,1.0
2013-01-02,16.48,16.51,16.02,16.04,3863900,16.48,16.51,16.02,16.04,3863900,0.0,1.0
2013-01-03,16.2,16.72,16.17,16.34,2892000,16.2,16.72,16.17,16.34,2892000,0.0,1.0
2013-01-04,16.1,16.365,16.08,16.28,2149100,16.1,16.365,16.08,16.28,2149100,0.0,1.0
2013-01-07,16.05,16.157,15.99,16.06,2515000,16.05,16.157,15.99,16.06,2515000,0.0,1.0
2013-01-08,15.46,16.14,15.32,16.11,5245000,15.46,16.14,15.32,16.11,5245000,0.0,1.0
2013-01-09,15.21,15.58,14.76,15.47,5606700,15.21,15.58,14.76,15.47,5606700,0.0,1.0
2013-01-10,15.14,15.42,15.08,15.31,2372400,15.14,15.42,15.08,15.31,2372400,0.0,1.0
2013-01-11,14.65,15.25,14.57,15.25,5552000,14.65,15.25,14.57,15.25,5552000,0.0,1.0
2013-01-14,14.6,14.81,14.51,14.61,2514000,14.6,14.81,14.51,14.61,2514000,0.0,1.0
2013-01-15,14.69,14.89,14.37,14.51,4123900,14.69,14.89,14.37,14.51,4123900,0.0,1.0
2013-01-16,15.23,15.41,14.65,14.69,10666400,15.23,15.41,14.65,14.69,10666400,0.0,1.0
2013-01-17,15.52,15.93,15.37,15.37,5841700,15.52,15.93,15.37,15.37,5841700,0.0,1.0
2013-01-18,15.44,15.57,15.25,15.43,3532300,15.44,15.57,15.25,15.43,3532300,0.0,1.0
2013-01-22,15.41,15.56,15.25,15.44,2325300,15.41,15.56,15.25,15.44,2325300,0.0,1.0
2013-01-23,15.41,15.51,15.31,15.44,4367900,15.41,15.51,15.31,15.44,4367900,0.0,1.0
2013-01-24,15.46,15.72,15.31,15.41,3962700,15.46,15.72,15.31,15.41,3962700,0.0,1.0
2013-01-25,15.69,15.77,15.36,15.53,4119000,15.69,15.77,15.36,15.53,4119000,0.0,1.0
2013-01-28,15.73,16.0,15.68,15.69,2071500,15.73,16.0,15.68,15.69,2071500,0.0,1.0
2013-01-29,15.2,15.74,15.1,15.73,2778000,15.2,15.74,15.1,15.73,2778000,0.0,1.0
2013-01-30,14.6,15.25,14.535,15.07,3331500,14.6,15.25,14.535,15.07,3331500,0.0,1.0
2013-01-31,15.66,15.7,15.15,15.23,7002200,15.66,15.7,15.15,15.23,7002200,0.0,1.0
2013-02-01,15.87,15.97,15.69,15.75,2947800,15.87,15.97,15.69,15.75,2947800,0.0,1.0
2013-02-04,15.66,16.59,15.62,15.85,4940300,15.66,16.59,15.62,15.85,4940300,0.0,1.0
2013-02-05,16.11,16.2,15.66,15.75,2848500,16.11,16.2,15.66,15.75,2848500,0.0,1.0
2013-02-06,16.04,16.15,15.87,16.0,2222600,16.04,16.15,15.87,16.0,2222600,0.0,1.0
2013-02-07,16.12,16.5,16.02,16.09,3707600,16.12,16.5,16.02,16.09,3707600,0.0,1.0
2013-02-08,16.06,16.31,15.97,16.06,1663200,16.06,16.31,15.97,16.06,1663200,0.0,1.0
2013-02-11,15.99,16.09,15.79,16.01,1450800,15.99,16.09,15.79,16.01,1450800,0.0,1.0
2013-02-12,15.9,16.28,15.78,16.02,3215200,15.9,16.28,15.78,16.02,3215200,0.0,1.0
2013-02-13,16.2,16.22,15.76,16.01,4009200,16.2,16.22,15.76,16.01,4009200,0.0,1.0
2013-02-14,16.29,16.395,15.93,16.11,2379700,16.29,16.395,15.93,16.11,2379700,0.0,1.0
2013-02-15,16.15,16.38,15.9801,16.35,2002200,16.15,16.38,15.9801,16.35,2002200,0.0,1.0
2013-02-19,16.34,16.35,15.9501,16.1,1690600,16.34,16.35,15.9501,16.1,1690600,0.0,1.0
2013-02-20,15.76,16.365,15.75,16.33,2472600,15.76,16.365,15.75,16.33,2472600,0.0,1.0
2013-02-21,15.29,15.76,15.02,15.74,3057000,15.29,15.76,15.02,15.74,3057000,0.0,1.0
2013-02-22,15.615,15.65,15.38,15.43,1579500,15.615,15.65,15.38,15.43,1579500,0.0,1.0
2013-02-25,15.23,15.89,15.22,15.73,1411200,15.23,15.89,15.22,15.73,1411200,0.0,1.0
2013-02-26,15.27,15.48,14.93,15.29,2533100,15.27,15.48,14.93,15.29,2533100,0.0,1.0
2013-02-27,15.5,15.66,15.25,15.38,1896600,15.5,15.66,15.25,15.38,1896600,0.0,1.0
2013-02-28,15.24,15.5399,15.185,15.43,1478700,15.24,15.5399,15.185,15.43,1478700,0.0,1.0
2013-03-01,14.83,15.22,14.69,15.12,3148600,14.83,15.22,14.69,15.12,3148600,0.0,1.0
2013-03-04,14.93,14.98,14.74,14.83,2916600,14.93,14.98,14.74,14.83,2916600,0.0,1.0
2013-03-05,14.92,15.1999,14.86,15.02,3044600,14.92,15.1999,14.86,15.02,3044600,0.0,1.0
2013-03-06,14.94,15.17,14.81,15.06,4301000,14.94,15.17,14.81,15.06,4301000,0.0,1.0
2013-03-07,17.53,17.75,16.8,17.1,17715700,17.53,17.75,16.8,17.1,17715700,0.0,1.0
2013-03-08,17.15,17.78,17.11,17.7,6775600,17.15,17.78,17.11,17.7,6775600,0.0,1.0
2013-03-11,17.27,17.5,17.01,17.2,3326800,17.27,17.5,17.01,17.2,3326800,0.0,1.0
2013-03-12,17.1,17.43,17.07,17.25,2638200,17.1,17.43,17.07,17.25,2638200,0.0,1.0
2013-03-13,16.85,17.19,16.74,17.1,2764400,16.85,17.19,16.74,17.1,2764400,0.0,1.0
2013-03-14,17.1,17.28,17.0,17.0,2375200,17.1,17.28,17.0,17.0,2375200,0.0,1.0
2013-03-15,16.99,17.13,16.69,17.02,2908700,16.99,17.13,16.69,17.02,2908700,0.0,1.0
2013-03-18,16.99,17.18,16.61,16.7,2167600,16.99,17.18,16.61,16.7,2167600,0.0,1.0
2013-03-19,16.7,17.16,16.58,17.07,2905300,16.7,17.16,16.58,17.07,2905300,0.0,1.0
2013-03-20,16.945,17.235,16.775,16.84,3709500,16.945,17.235,16.775,16.84,3709500,0.0,1.0
2013-03-21,16.27,16.82,16.13,16.38,6361600,16.27,16.82,16.13,16.38,6361600,0.0,1.0
2013-03-22,15.76,16.33,15.62,16.31,4573300,15.76,16.33,15.62,16.31,4573300,0.0,1.0
2013-03-25,16.09,16.12,15.66,15.84,3262700,16.09,16.12,15.66,15.84,3262700,0.0,1.0
2013-03-26,15.89,16.36,15.8,16.14,2543800,15.89,16.36,15.8,16.14,2543800,0.0,1.0
2013-03-27,16.02,16.04,15.63,15.82,1625000,16.02,16.04,15.63,15.82,1625000,0.0,1.0
2013-03-28,16.01,16.1,15.87,15.97,1361200,16.01,16.1,15.87,15.97,1361200,0.0,1.0
2013-04-01,15.9,16.15,15.68,16.05,2645200,15.9,16.15,15.68,16.05,2645200,0.0,1.0
2013-04-02,15.445,16.1,15.335,15.97,3680300,15.445,16.1,15.335,15.97,3680300,0.0,1.0
2013-04-03,15.36,15.93,15.32,15.48,3488800,15.36,15.93,15.32,15.48,3488800,0.0,1.0
2013-04-04,15.57,15.67,15.28,15.41,2539700,15.57,15.67,15.28,15.41,2539700,0.0,1.0
2013-04-05,15.02,15.26,14.72,14.8,4636900,15.02,15.26,14.72,14.8,4636900,0.0,1.0
2013-04-08,15.51,15.52,15.07,15.07,2869500,15.51,15.52,15.07,15.07,2869500,0.0,1.0
2013-04-09,15.52,15.78,15.25,15.53,2902800,15.52,15.78,15.25,15.53,2902800,0.0,1.0
2013-04-10,16.4,16.81,15.98,16.02,7506500,16.4,16.81,15.98,16.02,7506500,0.0,1.0
2013-04-11,16.49,16.55,16.15,16.29,2257600,16.49,16.55,16.15,16.29,2257600,0.0,1.0
2013-04-12,16.36,16.47,15.95,16.37,1563900,16.36,16.47,15.95,16.37,1563900,0.0,1.0
2013-04-15,15.69,16.35,15.56,16.19,4110200,15.69,16.35,15.56,16.19,4110200,0.0,1.0
2013-04-16,15.63,15.97,15.45,15.81,2757600,15.63,15.97,15.45,15.81,2757600,0.0,1.0
2013-04-17,15.075,15.48,14.85,15.45,4587700,15.075,15.48,14.85,15.45,4587700,0.0,1.0
2013-04-18,14.67,15.28,14.52,15.15,3576300,14.67,15.28,14.52,15.15,3576300,0.0,1.0
2013-04-19,14.63,14.95,14.45,14.79,3870700,14.63,14.95,14.45,14.79,3870700,0.0,1.0
2013-04-22,14.66,14.77,14.14,14.65,3761500,14.66,14.77,14.14,14.65,3761500,0.0,1.0
2013-04-23,15.23,15.25,14.76,14.8,3798000,15.23,15.25,14.76,14.8,3798000,0.0,1.0
2013-04-24,14.95,15.12,14.6,14.82,3602100,14.95,15.12,14.6,14.82,3602100,0.0,1.0
2013-04-25,14.88,15.53,14.87,15.3,3308900,14.88,15.53,14.87,15.3,3308900,0.0,1.0
2013-04-26,14.78,14.98,14.65,14.84,1870600,14.78,14.98,14.65,14.84,1870600,0.0,1.0
2013-04-29,14.8,14.96,14.69,14.88,1961500,14.8,14.96,14.69,14.88,1961500,0.0,1.0
2013-04-30,14.96,14.98,14.58,14.73,2913300,14.96,14.98,14.58,14.73,2913300,0.0,1.0
2013-05-01,14.34,14.96,14.335,14.92,3817400,14.34,14.96,14.335,14.92,3817400,0.0,1.0
2013-05-02,14.32,14.7,14.22,14.6,4260500,14.32,14.7,14.22,14.6,4260500,0.0,1.0
2013-05-03,14.71,14.9,14.55,14.6,2958100,14.71,14.9,14.55,14.6,2958100,0.0,1.0
2013-05-06,15.25,15.32,14.8601,14.96,3385900,15.25,15.32,14.8601,14.96,3385900,0.0,1.0
2013-05-07,15.09,15.45,15.01,15.44,3224600,15.09,15.45,15.01,15.44,3224600,0.0,1.0
2013-05-08,15.11,15.12,14.89,15.01,2403900,15.11,15.12,14.89,15.01,2403900,0.0,1.0
2013-05-09,15.1,15.27,14.94,15.03,2330200,15.1,15.27,14.94,15.03,2330200,0.0,1.0
2013-05-10,15.17,15.46,15.09,15.09,4077200,15.17,15.46,15.09,15.09,4077200,0.0,1.0
2013-05-13,15.08,15.31,15.06,15.18,1651600,15.08,15.31,15.06,15.18,1651600,0.0,1.0
2013-05-14,14.91,15.155,14.84,15.09,2405100,14.91,15.155,14.84,15.09,2405100,0.0,1.0
2013-05-15,15.06,15.38,15.03,15.15,3800500,15.06,15.38,15.03,15.15,3800500,0.0,1.0
2013-05-16,16.03,16.33,15.57,15.57,8678700,16.03,16.33,15.57,15.57,8678700,0.0,1.0
2013-05-17,16.35,16.4,16.0,16.1,3119400,16.35,16.4,16.0,16.1,3119400,0.0,1.0
2013-05-20,15.97,16.35,15.84,16.27,2837500,15.97,16.35,15.84,16.27,2837500,0.0,1.0
2013-05-21,15.869,16.1,15.82,15.93,1907600,15.869,16.1,15.82,15.93,1907600,0.0,1.0
2013-05-22,15.52,16.09,15.465,15.88,2871900,15.52,16.09,15.465,15.88,2871900,0.0,1.0
2013-05-23,15.48,15.599,15.21,15.34,2532000,15.48,15.599,15.21,15.34,2532000,0.0,1.0
2013-05-24,15.505,15.53,15.26,15.33,1836000,15.505,15.53,15.26,15.33,1836000,0.0,1.0
2013-05-28,16.1,16.11,15.71,15.75,2854500,16.1,16.11,15.71,15.75,2854500,0.0,1.0
2013-05-29,16.68,16.82,15.93,16.0,6500000,16.68,16.82,15.93,16.0,6500000,0.0,1.0
2013-05-30,16.69,16.84,16.589,16.62,2872900,16.69,16.84,16.589,16.62,2872900,0.0,1.0
2013-05-31,16.74,17.11,16.54,16.6,3408800,16.74,17.11,16.54,16.6,3408800,0.0,1.0
2013-06-03,16.53,16.93,16.08,16.8,4701800,16.53,16.93,16.08,16.8,4701800,0.0,1.0
2013-06-04,16.48,16.94,16.315,16.7,4566400,16.48,16.94,16.315,16.7,4566400,0.0,1.0
2013-06-05,16.31,16.6,16.21,16.45,5574000,16.31,16.6,16.21,16.45,5574000,0.0,1.0
2013-06-06,19.15,19.19,18.17,18.448,24069600,19.15,19.19,18.17,18.448,24069600,0.0,1.0
2013-06-07,19.75,19.95,18.97,19.12,10429300,19.75,19.95,18.97,19.12,10429300,0.0,1.0
2013-06-10,20.17,20.29,19.6,19.7,5901000,20.17,20.29,19.6,19.7,5901000,0.0,1.0
2013-06-11,20.02,20.39,19.74,19.87,4841500,20.02,20.39,19.74,19.87,4841500,0.0,1.0
2013-06-12,20.02,20.26,19.79,20.22,3180400,20.02,20.26,19.79,20.22,3180400,0.0,1.0
2013-06-13,20.52,20.58,19.6634,19.84,3818300,20.52,20.58,19.6634,19.84,3818300,0.0,1.0
2013-06-14,20.13,20.599,19.9,20.4,4101200,20.13,20.599,19.9,20.4,4101200,0.0,1.0
2013-06-17,20.1,20.46,19.93,20.25,3340900,20.1,20.46,19.93,20.25,3340900,0.0,1.0
2013-06-18,20.38,20.405,19.99,20.05,3207900,20.38,20.405,19.99,20.05,3207900,0.0,1.0
2013-06-19,20.19,20.45,20.09,20.28,2561200,20.19,20.45,20.09,20.28,2561200,0.0,1.0
2013-06-20,19.9,20.45,19.83,20.03,3468000,19.9,20.45,19.83,20.03,3468000,0.0,1.0
2013-06-21,19.79,20.05,19.45,19.81,4064500,19.79,20.05,19.45,19.81,4064500,0.0,1.0
2013-06-24,19.25,19.51,19.0,19.48,3477600,19.25,19.51,19.0,19.48,3477600,0.0,1.0
2013-06-25,19.63,19.69,19.27,19.4,2673400,19.63,19.69,19.27,19.4,2673400,0.0,1.0
2013-06-26,19.35,19.88,19.33,19.75,2503100,19.35,19.88,19.33,19.75,2503100,0.0,1.0
2013-06-27,19.67,19.71,19.36,19.45,2064600,19.67,19.71,19.36,19.45,2064600,0.0,1.0
2013-06-28,19.43,19.63,19.28,19.52,2317200,19.43,19.63,19.28,19.52,2317200,0.0,1.0
2013-07-01,19.46,19.87,19.37,19.53,1953300,19.46,19.87,19.37,19.53,1953300,0.0,1.0
2013-07-02,19.63,19.88,19.45,19.51,2243700,19.63,19.88,19.45,19.51,2243700,0.0,1.0
2013-07-03,19.61,19.75,19.4,19.46,681400,19.61,19.75,19.4,19.46,681400,0.0,1.0
2013-07-05,19.96,20.04,19.46,19.93,2104700,19.96,20.04,19.46,19.93,2104700,0.0,1.0
2013-07-08,20.08,20.19,19.75,20.19,1736800,20.08,20.19,19.75,20.19,1736800,0.0,1.0
2013-07-09,19.86,20.16,19.65,20.13,2570800,19.86,20.16,19.65,20.13,2570800,0.0,1.0
2013-07-10,19.73,20.19,19.64,20.0,2300700,19.73,20.19,19.64,20.0,2300700,0.0,1.0
2013-07-11,21.74,21.76,19.92,19.95,7663400,21.74,21.76,19.92,19.95,7663400,0.0,1.0
2013-07-12,21.43,21.815,21.27,21.71,4765900,21.43,21.815,21.27,21.71,4765900,0.0,1.0
2013-07-15,21.82,22.2,21.43,21.5,4367300,21.82,22.2,21.43,21.5,4367300,0.0,1.0
2013-07-16,21.68,22.06,21.46,21.78,2752800,21.68,22.06,21.46,21.78,2752800,0.0,1.0
2013-07-17,22.21,22.79,21.72,22.02,5696400,22.21,22.79,21.72,22.02,5696400,0.0,1.0
2013-07-18,22.72,22.85,22.28,22.42,3193000,22.72,22.85,22.28,22.42,3193000,0.0,1.0
2013-07-19,22.795,22.89,22.5259,22.59,3879200,22.795,22.89,22.5259,22.59,3879200,0.0,1.0
2013-07-22,22.68,22.9,22.44,22.66,1908500,22.68,22.9,22.44,22.66,1908500,0.0,1.0
2013-07-23,22.92,23.04,22.54,22.87,2814600,22.92,23.04,22.54,22.87,2814600,0.0,1.0
2013-07-24,22.96,23.475,22.89,23.1,2886500,22.96,23.475,22.89,23.1,2886500,0.0,1.0
2013-07-25,22.84,23.04,22.35,22.97,2855000,22.84,23.04,22.35,22.97,2855000,0.0,1.0
2013-07-26,21.79,22.69,21.24,22.64,5105300,21.79,22.69,21.24,22.64,5105300,0.0,1.0
2013-07-29,21.92,22.2,21.78,21.82,2536200,21.92,22.2,21.78,21.82,2536200,0.0,1.0
2013-07-30,22.35,22.79,21.93,22.09,2945900,22.35,22.79,21.93,22.09,2945900,0.0,1.0
2013-07-31,22.06,22.32,21.99,22.28,2072200,22.06,22.32,21.99,22.28,2072200,0.0,1.0
2013-08-01,22.52,22.6,22.22,22.35,2167200,22.52,22.6,22.22,22.35,2167200,0.0,1.0
2013-08-02,22.86,22.871,22.26,22.35,1545900,22.86,22.871,22.26,22.35,1545900,0.0,1.0
2013-08-05,23.02,23.1,22.67,22.89,1867800,23.02,23.1,22.67,22.89,1867800,0.0,1.0
2013-08-06,22.45,23.09,22.44,23.0,1415500,22.45,23.09,22.44,23.0,1415500,0.0,1.0
2013-08-07,23.25,23.63,22.75,23.05,3173300,23.25,23.63,22.75,23.05,3173300,0.0,1.0
2013-08-08,22.995,23.48,22.95,23.37,2209000,22.995,23.48,22.95,23.37,2209000,0.0,1.0
2013-08-09,22.53,23.14,22.365,22.95,2272300,22.53,23.14,22.365,22.95,2272300,0.0,1.0
2013-08-12,22.35,22.9,22.35,22.5,2705200,22.35,22.9,22.35,22.5,2705200,0.0,1.0
2013-08-13,23.08,23.175,22.17,22.43,2580900,23.08,23.175,22.17,22.43,2580900,0.0,1.0
2013-08-14,22.49,23.1,22.49,22.85,2138500,22.49,23.1,22.49,22.85,2138500,0.0,1.0
2013-08-15,21.219,21.9,21.03,21.78,6173900,21.219,21.9,21.03,21.78,6173900,0.0,1.0
2013-08-16,21.04,21.6,20.98,21.16,3312400,21.04,21.6,20.98,21.16,3312400,0.0,1.0
2013-08-19,20.75,21.295,20.64,21.05,2140500,20.75,21.295,20.64,21.05,2140500,0.0,1.0
2013-08-20,20.84,21.08,20.63,20.76,2082600,20.84,21.08,20.63,20.76,2082600,0.0,1.0
2013-08-21,20.73,21.06,20.49,20.8,3067100,20.73,21.06,20.49,20.8,3067100,0.0,1.0
2013-08-22,21.1,21.18,20.76,20.87,1439100,21.1,21.18,20.76,20.87,1439100,0.0,1.0
2013-08-23,20.93,21.3,20.9,21.16,2286800,20.93,21.3,20.9,21.16,2286800,0.0,1.0
2013-08-26,21.17,21.57,20.91,21.0,1667300,21.17,21.57,20.91,21.0,1667300,0.0,1.0
2013-08-27,19.99,20.93,19.94,20.89,5116500,19.99,20.93,19.94,20.89,5116500,0.0,1.0
2013-08-28,20.11,20.375,19.94,19.98,2224300,20.11,20.375,19.94,19.98,2224300,0.0,1.0
2013-08-29,20.31,20.59,20.15,20.24,2777200,20.31,20.59,20.15,20.24,2777200,0.0,1.0
2013-08-30,19.92,20.38,19.78,20.26,2354500,19.92,20.38,19.78,20.26,2354500,0.0,1.0
2013-09-03,20.68,20.92,20.28,20.31,7795900,20.68,20.92,20.28,20.31,7795900,0.0,1.0
2013-09-04,23.54,23.66,21.97,22.35,18296200,23.54,23.66,21.97,22.35,18296200,0.0,1.0
2013-09-05,23.56,24.22,23.5,23.59,6909800,23.56,24.22,23.5,23.59,6909800,0.0,1.0
2013-09-06,24.15,24.61,23.77,23.91,6869600,24.15,24.61,23.77,23.91,6869600,0.0,1.0
2013-09-09,24.26,24.49,24.035,24.34,3092800,24.26,24.49,24.035,24.34,3092800,0.0,1.0
2013-09-10,24.955,25.03,24.31,24.41,4844800,24.955,25.03,24.31,24.41,4844800,0.0,1.0
2013-09-11,24.76,25.12,24.69,24.83,3231100,24.76,25.12,24.69,24.83,3231100,0.0,1.0
2013-09-12,24.555,25.32,24.54,24.83,5299800,24.555,25.32,24.54,24.83,5299800,0.0,1.0
2013-09-13,25.18,25.32,24.4,24.49,3350700,25.18,25.32,24.4,24.49,3350700,0.0,1.0
2013-09-16,25.31,25.68,25.141,25.51,3375200,25.31,25.68,25.141,25.51,3375200,0.0,1.0
2013-09-17,25.98,25.99,25.32,25.33,3906400,25.98,25.99,25.32,25.33,3906400,0.0,1.0
2013-09-18,25.96,26.17,25.5,26.0,4412800,25.96,26.17,25.5,26.0,4412800,0.0,1.0
2013-09-19,25.781,26.075,25.65,26.02,2656700,25.781,26.075,25.65,26.02,2656700,0.0,1.0
2013-09-20,25.28,25.95,25.2238,25.88,3970300,25.28,25.95,25.2238,25.88,3970300,0.0,1.0
2013-09-23,24.8,25.17,24.47,24.76,3426100,24.8,25.17,24.47,24.76,3426100,0.0,1.0
2013-09-24,25.12,25.49,24.5,24.76,3960500,25.12,25.49,24.5,24.76,3960500,0.0,1.0
2013-09-25,25.11,25.46,25.02,25.11,2370300,25.11,25.46,25.02,25.11,2370300,0.0,1.0
2013-09-26,25.29,25.8,25.13,25.29,1844900,25.29,25.8,25.13,25.29,1844900,0.0,1.0
2013-09-27,24.88,25.31,24.84,25.05,1784200,24.88,25.31,24.84,25.05,1784200,0.0,1.0
2013-09-30,25.009,25.1879,24.1737,24.51,2438900,25.009,25.1879,24.1737,24.51,2438900,0.0,1.0
2013-10-01,25.65,25.69,25.0,25.05,2417400,25.65,25.69,25.0,25.05,2417400,0.0,1.0
2013-10-02,25.69,25.94,25.43,25.48,2304300,25.69,25.94,25.43,25.48,2304300,0.0,1.0
2013-10-03,25.74,25.9887,25.43,25.94,2535000,25.74,25.9887,25.43,25.94,2535000,0.0,1.0
2013-10-04,27.31,27.63,25.64,25.76,5954000,27.31,27.63,25.64,25.76,5954000,0.0,1.0
2013-10-07,27.19,27.66,26.82,27.02,4729800,27.19,27.66,26.82,27.02,4729800,0.0,1.0
2013-10-08,26.015,27.28,25.55,27.19,5896900,26.015,27.28,25.55,27.19,5896900,0.0,1.0
2013-10-09,25.7,26.7499,24.8,26.08,5449800,25.7,26.7499,24.8,26.08,5449800,0.0,1.0
2013-10-10,26.34,26.43,25.94,26.19,2703500,26.34,26.43,25.94,26.19,2703500,0.0,1.0
2013-10-11,26.325,26.71,25.98,26.19,2646500,26.325,26.71,25.98,26.19,2646500,0.0,1.0
2013-10-14,26.78,26.88,25.95,26.14,3649500,26.78,26.88,25.95,26.14,3649500,0.0,1.0
2013-10-15,26.26,26.88,26.09,26.6,2352400,26.26,26.88,26.09,26.6,2352400,0.0,1.0
2013-10-16,26.835,26.91,26.43,26.48,2652800,26.835,26.91,26.43,26.48,2652800,0.0,1.0
2013-10-17,26.89,26.92,26.44,26.58,1912200,26.89,26.92,26.44,26.58,1912200,0.0,1.0
2013-10-18,26.97,27.18,26.69,26.98,2059300,26.97,27.18,26.69,26.98,2059300,0.0,1.0
2013-10-21,27.62,27.72,27.0847,27.11,3152300,27.62,27.72,27.0847,27.11,3152300,0.0,1.0
2013-10-22,27.67,27.935,27.035,27.7,3013900,27.67,27.935,27.035,27.7,3013900,0.0,1.0
2013-10-23,26.89,27.76,26.865,27.57,3697400,26.89,27.76,26.865,27.57,3697400,0.0,1.0
2013-10-24,24.74,26.15,24.37,25.96,7864100,24.74,26.15,24.37,25.96,7864100,0.0,1.0
2013-10-25,24.22,25.05,24.0,25.0,3836100,24.22,25.05,24.0,25.0,3836100,0.0,1.0
2013-10-28,24.12,24.38,24.02,24.2,2386400,24.12,24.38,24.02,24.2,2386400,0.0,1.0
2013-10-29,23.951,24.48,23.85,24.33,2987000,23.951,24.48,23.85,24.33,2987000,0.0,1.0
2013-10-30,23.54,24.06,23.0,23.9,4440700,23.54,24.06,23.0,23.9,4440700,0.0,1.0
2013-10-31,23.27,24.09,23.26,23.75,4697200,23.27,24.09,23.26,23.75,4697200,0.0,1.0
2013-11-01,23.25,23.5,22.85,23.26,2712300,23.25,23.5,22.85,23.26,2712300,0.0,1.0
2013-11-04,23.36,23.71,23.27,23.45,2036600,23.36,23.71,23.27,23.45,2036600,0.0,1.0
2013-11-05,23.07,23.619,23.03,23.21,3953800,23.07,23.619,23.03,23.21,3953800,0.0,1.0
2013-11-06,23.13,23.33,23.02,23.18,1684700,23.13,23.33,23.02,23.18,1684700,0.0,1.0
2013-11-07,22.73,23.26,22.35,23.18,2579700,22.73,23.26,22.35,23.18,2579700,0.0,1.0
2013-11-08,22.99,23.19,22.635,22.72,2010600,22.99,23.19,22.635,22.72,2010600,0.0,1.0
2013-11-11,23.25,23.325,22.83,22.96,1371600,23.25,23.325,22.83,22.96,1371600,0.0,1.0
2013-11-12,23.42,23.73,23.115,23.3,2061100,23.42,23.73,23.115,23.3,2061100,0.0,1.0
2013-11-13,23.54,23.59,23.06,23.29,2375700,23.54,23.59,23.06,23.29,2375700,0.0,1.0
2013-11-14,21.86,22.57,21.76,22.21,7770000,21.86,22.57,21.76,22.21,7770000,0.0,1.0
2013-11-15,22.92,23.14,22.0,22.02,4926700,22.92,23.14,22.0,22.02,4926700,0.0,1.0
2013-11-18,22.46,23.06,22.4,22.94,2117800,22.46,23.06,22.4,22.94,2117800,0.0,1.0
2013-11-19,22.08,22.83,21.93,22.43,3044500,22.08,22.83,21.93,22.43,3044500,0.0,1.0
2013-11-20,22.05,22.63,22.01,22.08,1929600,22.05,22.63,22.01,22.08,1929600,0.0,1.0
2013-11-21,21.67,22.25,21.5926,21.98,4069500,21.67,22.25,21.5926,21.98,4069500,0.0,1.0
2013-11-22,21.49,22.059,21.38,21.78,3761500,21.49,22.059,21.38,21.78,3761500,0.0,1.0
2013-11-25,21.6,21.76,21.25,21.52,1962100,21.6,21.76,21.25,21.52,1962100,0.0,1.0
2013-11-26,21.94,22.11,21.28,21.6,2500400,21.94,22.11,21.28,21.6,2500400,0.0,1.0
2013-11-27,22.04,22.14,21.76,21.93,1335800,22.04,22.14,21.76,21.93,1335800,0.0,1.0
2013-11-29,22.21,22.435,21.96,22.18,973200,22.21,22.435,21.96,22.18,973200,0.0,1.0
2013-12-02,21.82,22.3,21.685,22.26,2422400,21.82,22.3,21.685,22.26,2422400,0.0,1.0
2013-12-03,21.42,21.76,21.31,21.43,2016700,21.42,21.76,21.31,21.43,2016700,0.0,1.0
2013-12-04,22.8,22.98,21.37,21.37,3572600,22.8,22.98,21.37,21.37,3572600,0.0,1.0
2013-12-05,23.26,23.35,22.54,22.74,3102500,23.26,23.35,22.54,22.74,3102500,0.0,1.0
2013-12-06,23.35,24.0,22.84,24.0,4430200,23.35,24.0,22.84,24.0,4430200,0.0,1.0
2013-12-09,23.12,23.61,22.95,23.5,3489000,23.12,23.61,22.95,23.5,3489000,0.0,1.0
2013-12-10,23.42,23.76,23.21,23.26,6249100,23.42,23.76,23.21,23.26,6249100,0.0,1.0
2013-12-11,22.9,23.67,22.325,23.65,7012300,22.9,23.67,22.325,23.65,7012300,0.0,1.0
2013-12-12,21.31,22.5,20.93,22.16,19810600,21.31,22.5,20.93,22.16,19810600,0.0,1.0
2013-12-13,21.67,21.78,21.34,21.67,5645500,21.67,21.78,21.34,21.67,5645500,0.0,1.0
2013-12-16,21.8,21.945,21.41,21.73,3781900,21.8,21.945,21.41,21.73,3781900,0.0,1.0
2013-12-17,21.925,22.09,21.53,21.75,4059500,21.925,22.09,21.53,21.75,4059500,0.0,1.0
2013-12-18,21.98,21.99,21.31,21.87,3469900,21.98,21.99,21.31,21.87,3469900,0.0,1.0
2013-12-19,22.22,22.39,22.0,22.23,3560600,22.22,22.39,22.0,22.23,3560600,0.0,1.0
2013-12-20,22.69,22.88,22.22,22.27,5060600,22.69,22.88,22.22,22.27,5060600,0.0,1.0
2013-12-23,22.85,23.1,22.22,22.41,3520700,22.85,23.1,22.22,22.41,3520700,0.0,1.0
2013-12-24,23.91,24.135,22.82,22.82,3231400,23.91,24.135,22.82,22.82,3231400,0.0,1.0
2013-12-26,23.45,24.0997,23.43,23.95,2383100,23.45,24.0997,23.43,23.95,2383100,0.0,1.0
2013-12-27,23.67,23.8,23.36,23.44,2606400,23.67,23.8,23.36,23.44,2606400,0.0,1.0
2013-12-30,23.84,24.05,23.55,23.64,2008900,23.84,24.05,23.55,23.64,2008900,0.0,1.0
2013-12-31,23.93,24.15,23.86,23.96,1449100,23.93,24.15,23.86,23.96,1449100,0.0,1.0
2014-01-02,23.46,23.94,23.36,23.93,2429700,23.46,23.94,23.36,23.93,2429700,0.0,1.0
2014-01-03,23.46,23.769,23.38,23.46,1629500,23.46,23.769,23.38,23.46,1629500,0.0,1.0
2014-01-06,23.04,23.66,22.95,23.6,3091900,23.04,23.66,22.95,23.6,3091900,0.0,1.0
2014-01-07,23.24,23.35,23.02,23.1,1807900,23.24,23.35,23.02,23.1,1807900,0.0,1.0
2014-01-08,24.12,24.15,23.0601,23.23,3500000,24.12,24.15,23.0601,23.23,3500000,0.0,1.0
2014-01-09,23.46,24.37,23.24,24.2,3806000,23.46,24.37,23.24,24.2,3806000,0.0,1.0
2014-01-10,22.95,23.515,22.84,23.5,2555300,22.95,23.515,22.84,23.5,2555300,0.0,1.0
2014-01-13,22.21,23.3,22.14,22.91,3379900,22.21,23.3,22.14,22.91,3379900,0.0,1.0
2014-01-14,22.45,22.67,22.22,22.4,1688800,22.45,22.67,22.22,22.4,1688800,0.0,1.0
2014-01-15,22.65,22.86,22.41,22.41,2184300,22.65,22.86,22.41,22.41,2184300,0.0,1.0
2014-01-16,22.44,22.88,22.28,22.56,2285300,22.44,22.88,22.28,22.56,2285300,0.0,1.0
2014-01-17,22.08,22.35,22.05,22.27,2006200,22.08,22.35,22.05,22.27,2006200,0.0,1.0
2014-01-21,23.08,23.2,22.34,22.34,4423700,23.08,23.2,22.34,22.34,4423700,0.0,1.0
2014-01-22,23.57,23.82,23.11,23.11,3137500,23.57,23.82,23.11,23.11,3137500,0.0,1.0
2014-01-23,23.42,23.54,23.08,23.53,2282900,23.42,23.54,23.08,23.53,2282900,0.0,1.0
2014-01-24,22.11,23.29,22.05,23.21,4092000,22.11,23.29,22.05,23.21,4092000,0.0,1.0
2014-01-27,21.92,22.27,21.41,22.12,3559400,21.92,22.27,21.41,22.12,3559400,0.0,1.0
2014-01-28,22.24,22.57,21.93,22.0,2944700,22.24,22.57,21.93,22.0,2944700,0.0,1.0
2014-01-29,22.88,23.29,22.21,22.21,4082400,22.88,23.29,22.21,22.21,4082400,0.0,1.0
2014-01-30,23.45,23.81,23.18,23.28,3594100,23.45,23.81,23.18,23.28,3594100,0.0,1.0
2014-01-31,23.33,23.98,23.07,23.14,3784400,23.33,23.98,23.07,23.14,3784400,0.0,1.0
2014-02-03,22.09,23.38,21.9,23.31,4422800,22.09,23.38,21.9,23.31,4422800,0.0,1.0
2014-02-04,22.13,22.37,21.9,22.19,2579300,22.13,22.37,21.9,22.19,2579300,0.0,1.0
2014-02-05,21.93,22.26,21.5,21.98,2902300,21.93,22.26,21.5,21.98,2902300,0.0,1.0
2014-02-06,22.32,22.635,21.99,22.07,3000000,22.32,22.635,21.99,22.07,3000000,0.0,1.0
2014-02-07,22.73,22.75,22.3,22.46,2479600,22.73,22.75,22.3,22.46,2479600,0.0,1.0
2014-02-10,22.75,23.13,22.67,22.74,2927900,22.75,23.13,22.67,22.74,2927900,0.0,1.0
2014-02-11,22.75,22.988,22.64,22.82,1835600,22.75,22.988,22.64,22.82,1835600,0.0,1.0
2014-02-12,22.95,23.15,22.74,22.75,2290500,22.95,23.15,22.74,22.75,2290500,0.0,1.0
2014-02-13,23.29,23.37,22.613,22.75,2157300,23.29,23.37,22.613,22.75,2157300,0.0,1.0
2014-02-14,25.0,25.28,24.34,24.34,8947200,25.0,25.28,24.34,24.34,8947200,0.0,1.0
2014-02-18,26.02,26.43,24.85,25.06,7656100,26.02,26.43,24.85,25.06,7656100,0.0,1.0
2014-02-19,26.01,26.355,25.78,25.86,3609000,26.01,26.355,25.78,25.86,3609000,0.0,1.0
2014-02-20,26.2,26.3497,25.76,26.12,2489100,26.2,26.3497,25.76,26.12,2489100,0.0,1.0
2014-02-21,25.5,26.49,25.31,26.36,4324600,25.5,26.49,25.31,26.36,4324600,0.0,1.0
2014-02-24,25.18,25.5,25.02,25.5,2897800,25.18,25.5,25.02,25.5,2897800,0.0,1.0
2014-02-25,24.84,25.18,24.73,25.15,3563100,24.84,25.18,24.73,25.15,3563100,0.0,1.0
2014-02-26,25.06,25.19,24.61,24.85,2350900,25.06,25.19,24.61,24.85,2350900,0.0,1.0
2014-02-27,25.12,25.21,24.7,25.0,1713100,25.12,25.21,24.7,25.0,1713100,0.0,1.0
2014-02-28,24.57,25.19,24.47,25.07,2647300,24.57,25.19,24.47,25.07,2647300,0.0,1.0
2014-03-03,24.54,24.7492,24.05,24.34,2483000,24.54,24.7492,24.05,24.34,2483000,0.0,1.0
2014-03-04,24.7,25.18,24.5,25.0,5159800,24.7,25.18,24.5,25.0,5159800,0.0,1.0
2014-03-05,25.36,25.38,24.63,24.63,5187600,25.36,25.38,24.63,24.63,5187600,0.0,1.0
2014-03-06,24.46,27.16,23.8,26.09,13845400,24.46,27.16,23.8,26.09,13845400,0.0,1.0
2014-03-07,24.05,24.9999,23.96,24.91,4510900,24.05,24.9999,23.96,24.91,4510900,0.0,1.0
2014-03-10,23.32,23.99,23.14,23.97,4879500,23.32,23.99,23.14,23.97,4879500,0.0,1.0
2014-03-11,23.01,23.78,22.94,23.38,4037300,23.01,23.78,22.94,23.38,4037300,0.0,1.0
2014-03-12,23.88,23.9699,22.83,22.84,4822400,23.88,23.9699,22.83,22.84,4822400,0.0,1.0
2014-03-13,23.39,24.4,23.2699,24.08,4479000,23.39,24.4,23.2699,24.08,4479000,0.0,1.0
2014-03-14,23.79,24.26,23.32,23.32,4153500,23.79,24.26,23.32,23.32,4153500,0.0,1.0
2014-03-17,23.66,24.1887,23.59,23.99,2915300,23.66,24.1887,23.59,23.99,2915300,0.0,1.0
2014-03-18,23.76,23.94,23.48,23.64,2712600,23.76,23.94,23.48,23.64,2712600,0.0,1.0
2014-03-19,23.47,23.84,23.235,23.76,3508500,23.47,23.84,23.235,23.76,3508500,0.0,1.0
2014-03-20,24.1,24.8,23.367,23.38,5382000,24.1,24.8,23.367,23.38,5382000,0.0,1.0
2014-03-21,24.15,24.6,23.73,24.34,5999700,24.15,24.6,23.73,24.34,5999700,0.0,1.0
2014-03-24,23.6,24.42,22.9026,24.36,5151100,23.6,24.42,22.9026,24.36,5151100,0.0,1.0
2014-03-25,23.46,24.09,23.09,23.66,3420200,23.46,24.09,23.09,23.66,3420200,0.0,1.0
2014-03-26,22.68,23.76,22.6,23.54,3984500,22.68,23.76,22.6,23.54,3984500,0.0,1.0
2014-03-27,22.42,22.805,22.25,22.58,3024700,22.42,22.805,22.25,22.58,3024700,0.0,1.0
2014-03-28,22.24,22.5,21.9,22.11,4630400,22.24,22.5,21.9,22.11,4630400,0.0,1.0
2014-03-31,22.74,22.89,22.35,22.35,3737300,22.74,22.89,22.35,22.35,3737300,0.0,1.0
2014-04-01,23.48,23.49,22.86,22.87,3387400,23.48,23.49,22.86,22.87,3387400,0.0,1.0
2014-04-02,23.94,24.065,23.51,23.6,3692000,23.94,24.065,23.51,23.6,3692000,0.0,1.0
2014-04-03,23.28,24.21,23.04,24.04,3843800,23.28,24.21,23.04,24.04,3843800,0.0,1.0
2014-04-04,21.63,23.57,21.12,23.49,10523900,21.63,23.57,21.12,23.49,10523900,0.0,1.0
2014-04-07,20.3,21.48,19.63,21.45,11950600,20.3,21.48,19.63,21.45,11950600,0.0,1.0
2014-04-08,20.44,20.96,20.2,20.36,5948300,20.44,20.96,20.2,20.36,5948300,0.0,1.0
2014-04-09,21.0,21.03,20.45,20.52,4412400,21.0,21.03,20.45,20.52,4412400,0.0,1.0
2014-04-10,19.83,21.09,19.64,20.95,6319100,19.83,21.09,19.64,20.95,6319100,0.0,1.0
2014-04-11,19.41,20.02,19.02,19.59,5749900,19.41,20.02,19.02,19.59,5749900,0.0,1.0
2014-04-14,19.43,19.84,19.17,19.69,3480100,19.43,19.84,19.17,19.69,3480100,0.0,1.0
2014-04-15,19.5,19.72,18.88,19.43,5047400,19.5,19.72,18.88,19.43,5047400,0.0,1.0
2014-04-16,19.9,19.97,19.27,19.77,3850400,19.9,19.97,19.27,19.77,3850400,0.0,1.0
2014-04-17,19.88,20.13,19.65,19.76,2918100,19.88,20.13,19.65,19.76,2918100,0.0,1.0
2014-04-21,20.03,20.11,19.51,19.88,2779700,20.03,20.11,19.51,19.88,2779700,0.0,1.0
2014-04-22,20.36,20.69,20.04,20.07,3440000,20.36,20.69,20.04,20.07,3440000,0.0,1.0
2014-04-23,20.56,21.08,20.1,20.45,5813300,20.56,21.08,20.1,20.45,5813300,0.0,1.0
2014-04-24,21.33,21.86,21.2,21.5,7986500,21.33,21.86,21.2,21.5,7986500,0.0,1.0
2014-04-25,20.65,21.14,20.55,21.14,3164000,20.65,21.14,20.55,21.14,3164000,0.0,1.0
2014-04-28,19.63,20.7301,19.16,20.71,6733600,19.63,20.7301,19.16,20.71,6733600,0.0,1.0
2014-04-29,19.88,19.98,19.39,19.84,2767600,19.88,19.98,19.39,19.84,2767600,0.0,1.0
2014-04-30,19.77,19.94,19.49,19.7,2010000,19.77,19.94,19.49,19.7,2010000,0.0,1.0
2014-05-01,19.27,19.81,19.04,19.72,5834700,19.27,19.81,19.04,19.72,5834700,0.0,1.0
2014-05-02,19.33,19.58,19.16,19.43,3531300,19.33,19.58,19.16,19.43,3531300,0.0,1.0
2014-05-05,19.2,19.41,18.92,19.12,2259800,19.2,19.41,18.92,19.12,2259800,0.0,1.0
2014-05-06,18.66,19.35,18.61,19.17,3245900,18.66,19.35,18.61,19.17,3245900,0.0,1.0
2014-05-07,18.51,18.849,18.0,18.71,4435900,18.51,18.849,18.0,18.71,4435900,0.0,1.0
2014-05-08,18.26,18.9225,18.19,18.49,3013100,18.26,18.9225,18.19,18.49,3013100,0.0,1.0
2014-05-09,18.52,18.58,18.08,18.14,1964900,18.52,18.58,18.08,18.14,1964900,0.0,1.0
2014-05-12,19.33,19.35,18.53,18.64,2963300,19.33,19.35,18.53,18.64,2963300,0.0,1.0
2014-05-13,19.05,19.38,18.88,19.29,2465000,19.05,19.38,18.88,19.29,2465000,0.0,1.0
2014-05-14,18.7,19.1,18.68,19.02,2198800,18.7,19.1,18.68,19.02,2198800,0.0,1.0
2014-05-15,18.97,19.0,18.35,18.69,2701400,18.97,19.0,18.35,18.69,2701400,0.0,1.0
2014-05-16,18.95,19.01,18.68,18.97,1740900,18.95,19.01,18.68,18.97,1740900,0.0,1.0
2014-05-19,19.24,19.452,18.8,18.85,2134400,19.24,19.452,18.8,18.85,2134400,0.0,1.0
2014-05-20,19.22,19.41,18.99,19.25,2543400,19.22,19.41,18.99,19.25,2543400,0.0,1.0
2014-05-21,19.44,19.5,19.13,19.24,1890600,19.44,19.5,19.13,19.24,1890600,0.0,1.0
2014-05-22,20.22,20.54,19.46,19.46,4548400,20.22,20.54,19.46,19.46,4548400,0.0,1.0
2014-05-23,20.15,20.25,19.91,20.21,2391100,20.15,20.25,19.91,20.21,2391100,0.0,1.0
2014-05-27,20.48,20.528,20.2966,20.36,1950900,20.48,20.528,20.2966,20.36,1950900,0.0,1.0
2014-05-28,20.16,20.64,20.15,20.47,2289400,20.16,20.64,20.15,20.47,2289400,0.0,1.0
2014-05-29,19.92,20.2112,19.57,20.19,3983200,19.92,20.2112,19.57,20.19,3983200,0.0,1.0
2014-05-30,19.4,19.868,19.12,19.85,4366900,19.4,19.868,19.12,19.85,4366900,0.0,1.0
2014-06-02,18.65,19.3,18.59,19.21,4749600,18.65,19.3,18.59,19.21,4749600,0.0,1.0
2014-06-03,18.82,19.06,18.54,18.74,3615900,18.82,19.06,18.54,18.74,3615900,0.0,1.0
2014-06-04,18.99,19.16,18.67,18.74,4991700,18.99,19.16,18.67,18.74,4991700,0.0,1.0
2014-06-05,22.48,22.75,21.53,22.0,20186400,22.48,22.75,21.53,22.0,20186400,0.0,1.0
2014-06-06,22.23,22.94,22.17,22.53,5913400,22.23,22.94,22.17,22.53,5913400,0.0,1.0
2014-06-09,22.51,22.78,22.15,22.23,3777400,22.51,22.78,22.15,22.23,3777400,0.0,1.0
2014-06-10,22.68,22.9,22.45,22.47,2819900,22.68,22.9,22.45,22.47,2819900,0.0,1.0
2014-06-11,22.42,22.8,22.3,22.45,2652000,22.42,22.8,22.3,22.45,2652000,0.0,1.0
2014-06-12,22.19,22.53,22.015,22.39,3092200,22.19,22.53,22.015,22.39,3092200,0.0,1.0
2014-06-13,22.31,22.39,21.94,22.0,2503200,22.31,22.39,21.94,22.0,2503200,0.0,1.0
2014-06-16,22.4,22.5,22.16,22.37,2241100,22.4,22.5,22.16,22.37,2241100,0.0,1.0
2014-06-17,22.51,22.7899,22.28,22.32,2916100,22.51,22.7899,22.28,22.32,2916100,0.0,1.0
2014-06-18,22.31,22.54,22.14,22.48,3074200,22.31,22.54,22.14,22.48,3074200,0.0,1.0
2014-06-19,22.24,22.39,22.12,22.33,2807700,22.24,22.39,22.12,22.33,2807700,0.0,1.0
2014-06-20,22.31,22.36,22.2,22.29,3131700,22.31,22.36,22.2,22.29,3131700,0.0,1.0
2014-06-23,21.96,22.15,21.825,22.07,3413700,21.96,22.15,21.825,22.07,3413700,0.0,1.0
2014-06-24,21.73,22.19,21.61,21.97,2433800,21.73,22.19,21.61,21.97,2433800,0.0,1.0
2014-06-25,21.53,21.63,21.285,21.6,2010900,21.53,21.63,21.285,21.6,2010900,0.0,1.0
2014-06-26,21.59,21.605,21.31,21.49,2415200,21.59,21.605,21.31,21.49,2415200,0.0,1.0
2014-06-27,21.52,21.67,21.4,21.42,2125200,21.52,21.67,21.4,21.42,2125200,0.0,1.0
2014-06-30,21.66,21.73,21.35,21.45,1559800,21.66,21.73,21.35,21.45,1559800,0.0,1.0
2014-07-01,21.9,22.28,21.7,21.8,2298800,21.9,22.28,21.7,21.8,2298800,0.0,1.0
2014-07-02,22.15,22.46,21.91,21.96,2800900,22.15,22.46,21.91,21.96,2800900,0.0,1.0
2014-07-03,22.17,22.23,21.94,22.18,1288200,22.17,22.23,21.94,22.18,1288200,0.0,1.0
2014-07-07,22.03,22.46,21.98,22.11,3109300,22.03,22.46,21.98,22.11,3109300,0.0,1.0
2014-07-08,21.12,22.15,20.85,22.15,5068800,21.12,22.15,20.85,22.15,5068800,0.0,1.0
2014-07-09,20.93,21.22,20.81,21.15,2686400,20.93,21.22,20.81,21.15,2686400,0.0,1.0
2014-07-10,20.55,20.85,20.26,20.59,3699000,20.55,20.85,20.26,20.59,3699000,0.0,1.0
2014-07-11,20.55,20.69,20.43,20.56,2005400,20.55,20.69,20.43,20.56,2005400,0.0,1.0
2014-07-14,20.49,20.7774,20.36,20.74,1855800,20.49,20.7774,20.36,20.74,1855800,0.0,1.0
2014-07-15,20.24,20.62,20.1101,20.48,2716900,20.24,20.62,20.1101,20.48,2716900,0.0,1.0
2014-07-16,20.11,20.57,20.06,20.5,3345400,20.11,20.57,20.06,20.5,3345400,0.0,1.0
2014-07-17,19.9,20.24,19.86,20.0,419023,19.9,20.24,19.86,20.0,419023,0.0,1.0
2014-07-18,19.99,20.13,19.87,20.04,655617,19.99,20.13,19.87,20.04,655617,0.0,1.0
2014-07-21,19.96,20.09,19.84,19.95,1879500,19.96,20.09,19.84,19.95,1879500,0.0,1.0
2014-07-22,20.57,20.8,20.09,20.14,3308300,20.57,20.8,20.09,20.14,3308300,0.0,1.0
2014-07-23,19.91,20.35,19.78,20.35,3967300,19.91,20.35,19.78,20.35,3967300,0.0,1.0
2014-07-24,19.78,20.14,19.69,20.01,3765500,19.78,20.14,19.69,20.01,3765500,0.0,1.0
2014-07-25,19.62,19.78,19.51,19.7,1540100,19.62,19.78,19.51,19.7,1540100,0.0,1.0
2014-07-28,19.54,19.79,19.3901,19.64,2353200,19.54,19.79,19.3901,19.64,2353200,0.0,1.0
2014-07-29,19.48,19.7323,19.47,19.57,1612000,19.48,19.7323,19.47,19.57,1612000,0.0,1.0
2014-07-30,19.93,20.055,19.52,19.63,3797000,19.93,20.055,19.52,19.63,3797000,0.0,1.0
2014-07-31,19.53,19.9,19.48,19.67,2319000,19.53,19.9,19.48,19.67,2319000,0.0,1.0
2014-08-01,19.1,19.5,18.77,19.49,3202800,19.1,19.5,18.77,19.49,3202800,0.0,1.0
2014-08-04,18.97,19.23,18.8,19.15,2023500,18.97,19.23,18.8,19.15,2023500,0.0,1.0
2014-08-05,19.26,19.36,18.76,18.8,2382800,19.26,19.36,18.76,18.8,2382800,0.0,1.0
2014-08-06,19.39,19.615,19.06,19.09,1391400,19.39,19.615,19.06,19.09,1391400,0.0,1.0
2014-08-07,19.19,19.6299,19.13,19.44,1322000,19.19,19.6299,19.13,19.44,1322000,0.0,1.0
2014-08-08,19.12,19.349,19.08,19.26,1685300,19.12,19.349,19.08,19.26,1685300,0.0,1.0
2014-08-11,19.57,19.67,19.21,19.26,1685100,19.57,19.67,19.21,19.26,1685100,0.0,1.0
2014-08-12,19.22,19.51,19.08,19.46,1610200,19.22,19.51,19.08,19.46,1610200,0.0,1.0
2014-08-13,18.77,19.23,18.68,19.11,4812200,18.77,19.23,18.68,19.11,4812200,0.0,1.0
2014-08-14,19.04,19.34,18.64,18.79,4389200,19.04,19.34,18.64,18.79,4389200,0.0,1.0
2014-08-15,18.82,19.18,18.67,19.18,2037900,18.82,19.18,18.67,19.18,2037900,0.0,1.0
2014-08-18,19.34,19.39,18.94,19.12,2894900,19.34,19.39,18.94,19.12,2894900,0.0,1.0
2014-08-19,19.27,19.38,19.16,19.23,3016100,19.27,19.38,19.16,19.23,3016100,0.0,1.0
2014-08-20,19.53,19.57,19.16,19.18,1884200,19.53,19.57,19.16,19.18,1884200,0.0,1.0
2014-08-21,20.08,20.1,19.51,19.56,3045200,20.08,20.1,19.51,19.56,3045200,0.0,1.0
2014-08-22,19.84,20.21,19.81,19.99,1808500,19.84,20.21,19.81,19.99,1808500,0.0,1.0
2014-08-25,19.93,20.16,19.88,20.0,1974300,19.93,20.16,19.88,20.0,1974300,0.0,1.0
2014-08-26,20.74,20.91,19.97,20.02,4642100,20.74,20.91,19.97,20.02,4642100,0.0,1.0
2014-08-27,20.6,20.98,20.48,20.88,2586100,20.6,20.98,20.48,20.88,2586100,0.0,1.0
2014-08-28,20.47,20.64,20.36,20.45,1526000,20.47,20.64,20.36,20.45,1526000,0.0,1.0
2014-08-29,20.69,20.74,20.43,20.52,2038500,20.69,20.74,20.43,20.52,2038500,0.0,1.0
2014-09-02,20.16,20.82,20.13,20.82,4088800,20.16,20.82,20.13,20.82,4088800,0.0,1.0
2014-09-03,20.46,20.49,20.05,20.33,5549600,20.46,20.49,20.05,20.33,5549600,0.0,1.0
2014-09-04,18.51,19.35,18.3601,19.25,15660200,18.51,19.35,18.3601,19.25,15660200,0.0,1.0
2014-09-05,19.38,19.52,18.86,18.98,6912300,19.38,19.52,18.86,18.98,6912300,0.0,1.0
2014-09-08,19.29,19.6,19.2145,19.42,2131600,19.29,19.6,19.2145,19.42,2131600,0.0,1.0
2014-09-09,19.42,19.62,19.1,19.24,3313400,19.42,19.62,19.1,19.24,3313400,0.0,1.0
2014-09-10,19.4,19.66,19.21,19.48,2477700,19.4,19.66,19.21,19.48,2477700,0.0,1.0
2014-09-11,19.65,19.95,19.47,19.58,3990100,19.65,19.95,19.47,19.58,3990100,0.0,1.0
2014-09-12,19.41,19.81,19.34,19.66,3060200,19.41,19.81,19.34,19.66,3060200,0.0,1.0
2014-09-15,19.21,19.46,19.08,19.41,2814600,19.21,19.46,19.08,19.41,2814600,0.0,1.0
2014-09-16,19.11,19.245,19.04,19.11,3544200,19.11,19.245,19.04,19.11,3544200,0.0,1.0
2014-09-17,19.13,19.41,19.02,19.07,3340800,19.13,19.41,19.02,19.07,3340800,0.0,1.0
2014-09-18,19.24,19.247,19.07,19.17,1912200,19.24,19.247,19.07,19.17,1912200,0.0,1.0
2014-09-19,18.86,19.31,18.78,19.24,2315400,18.86,19.31,18.78,19.24,2315400,0.0,1.0
2014-09-22,17.79,18.59,17.77,18.49,6026993,17.79,18.59,17.77,18.49,6026993,0.0,1.0
2014-09-23,17.78,18.03,17.68,17.76,3790859,17.78,18.03,17.68,17.76,3790859,0.0,1.0
2014-09-24,17.91,17.99,17.725,17.78,1935297,17.91,17.99,17.725,17.78,1935297,0.0,1.0
2014-09-25,17.35,17.88,17.35,17.81,3298638,17.35,17.88,17.35,17.81,3298638,0.0,1.0
2014-09-26,17.21,17.5,17.13,17.4,3134127,17.21,17.5,17.13,17.4,3134127,0.0,1.0
2014-09-29,17.03,17.18,16.83,17.0,4324321,17.03,17.18,16.83,17.0,4324321,0.0,1.0
2014-09-30,16.72,17.09,16.66,17.0,4049708,16.72,17.09,16.66,17.0,4049708,0.0,1.0
2014-10-01,16.72,16.94,16.57,16.74,4466841,16.72,16.94,16.57,16.74,4466841,0.0,1.0
2014-10-02,16.77,16.9,16.23,16.72,3456387,16.77,16.9,16.23,16.72,3456387,0.0,1.0
2014-10-03,16.53,16.97,16.52,16.97,3448749,16.53,16.97,16.52,16.97,3448749,0.0,1.0
2014-10-06,16.25,16.65,15.855,16.65,4678984,16.25,16.65,15.855,16.65,4678984,0.0,1.0
2014-10-07,15.84,16.26,15.811,16.18,4607528,15.84,16.26,15.811,16.18,4607528,0.0,1.0
2014-10-08,16.27,16.29,15.38,15.91,4432086,16.27,16.29,15.38,15.91,4432086,0.0,1.0
2014-10-09,15.54,16.23,15.34,16.17,4776605,15.54,16.23,15.34,16.17,4776605,0.0,1.0
2014-10-10,14.51,15.35,14.47,15.29,5565032,14.51,15.35,14.47,15.29,5565032,0.0,1.0
2014-10-13,14.25,14.75,14.06,14.47,3692098,14.25,14.75,14.06,14.47,3692098,0.0,1.0
2014-10-14,14.16,14.53,13.99,14.35,4870764,14.16,14.53,13.99,14.35,4870764,0.0,1.0
2014-10-15,14.54,14.65,13.7699,13.96,6881801,14.54,14.65,13.7699,13.96,6881801,0.0,1.0
2014-10-16,15.1,15.345,14.365,14.52,5684225,15.1,15.345,14.365,14.52,5684225,0.0,1.0
2014-10-17,15.13,15.58,15.08,15.31,4752367,15.13,15.58,15.08,15.31,4752367,0.0,1.0
2014-10-20,15.55,15.55,15.04,15.1,3576719,15.55,15.55,15.04,15.1,3576719,0.0,1.0
2014-10-21,16.16,16.32,15.634,15.64,4184314,16.16,16.32,15.634,15.64,4184314,0.0,1.0
2014-10-22,15.53,16.18,15.52,16.15,2598837,15.53,16.18,15.52,16.15,2598837,0.0,1.0
2014-10-23,16.59,16.75,15.86,15.93,4876801,16.59,16.75,15.86,15.93,4876801,0.0,1.0
2014-10-24,16.24,16.52,16.07,16.5,3150602,16.24,16.52,16.07,16.5,3150602,0.0,1.0
2014-10-27,16.08,16.14,15.86,16.11,1712334,16.08,16.14,15.86,16.11,1712334,0.0,1.0
2014-10-28,16.58,16.6,16.03,16.11,2271733,16.58,16.6,16.03,16.11,2271733,0.0,1.0
2014-10-29,16.37,16.68,16.15,16.61,2396281,16.37,16.68,16.15,16.61,2396281,0.0,1.0
2014-10-30,14.81,15.13,14.7,15.13,2122915,14.81,15.13,14.7,15.13,2122915,0.0,1.0
2014-10-31,16.76,16.93,16.61,16.89,2278330,16.76,16.93,16.61,16.89,2278330,0.0,1.0
2014-11-03,16.82,17.04,16.7,16.79,1660626,16.82,17.04,16.7,16.79,1660626,0.0,1.0
2014-11-04,16.61,16.93,16.5,16.68,1817635,16.61,16.93,16.5,16.68,1817635,0.0,1.0
2014-11-05,16.33,16.75,16.25,16.75,2150498,16.33,16.75,16.25,16.75,2150498,0.0,1.0
2014-11-06,16.39,16.65,16.3,16.32,1529012,16.39,16.65,16.3,16.32,1529012,0.0,1.0
2014-11-07,16.62,16.74,16.36,16.43,1753075,16.62,16.74,16.36,16.43,1753075,0.0,1.0
2014-11-10,15.31,16.03,15.18,15.98,5481928,15.31,16.03,15.18,15.98,5481928,0.0,1.0
2014-11-11,15.32,15.46,15.25,15.38,2208638,15.32,15.46,15.25,15.38,2208638,0.0,1.0
2014-11-12,15.17,15.42,14.9265,15.12,2951678,15.17,15.42,14.9265,15.12,2951678,0.0,1.0
2014-11-13,14.81,15.13,14.7,15.13,2604644,14.81,15.13,14.7,15.13,2604644,0.0,1.0
2014-11-14,15.15,15.22,14.69,14.82,1660799,15.15,15.22,14.69,14.82,1660799,0.0,1.0
2014-11-17,14.93,15.28,14.9,15.09,1791202,14.93,15.28,14.9,15.09,1791202,0.0,1.0
2014-11-18,15.2,15.37,14.93,14.98,2918724,15.2,15.37,14.93,14.98,2918724,0.0,1.0
2014-11-19,15.44,15.53,15.0,15.13,4039823,15.44,15.53,15.0,15.13,4039823,0.0,1.0
2014-11-20,15.9,15.98,15.2501,15.38,3809452,15.9,15.98,15.2501,15.38,3809452,0.0,1.0
2014-11-21,16.47,16.53,16.05,16.38,5135630,16.47,16.53,16.05,16.38,5135630,0.0,1.0
2014-11-24,16.76,16.8,16.36,16.48,2918274,16.76,16.8,16.36,16.48,2918274,0.0,1.0
2014-11-25,16.75,16.92,16.5,16.77,1986305,16.75,16.92,16.5,16.77,1986305,0.0,1.0
2014-11-26,16.74,16.84,16.63,16.77,1501851,16.74,16.84,16.63,16.77,1501851,0.0,1.0
2014-11-28,16.53,16.74,16.31,16.73,969574,16.53,16.74,16.31,16.73,969574,0.0,1.0
2014-12-01,16.26,16.55,16.16,16.51,2308346,16.26,16.55,16.16,16.51,2308346,0.0,1.0
2014-12-02,15.96,16.3,15.88,16.27,3081374,15.96,16.3,15.88,16.27,3081374,0.0,1.0
2014-12-03,16.55,16.585,15.9,15.95,3111733,16.55,16.585,15.9,15.95,3111733,0.0,1.0
2014-12-04,16.38,16.6,16.26,16.51,2602815,16.38,16.6,16.26,16.51,2602815,0.0,1.0
2014-12-05,16.87,16.99,16.32,16.35,2581037,16.87,16.99,16.32,16.35,2581037,0.0,1.0
2014-12-08,17.23,17.45,16.813,16.87,5717452,17.23,17.45,16.813,16.87,5717452,0.0,1.0
2014-12-09,17.59,17.65,16.73,17.0,3700976,17.59,17.65,16.73,17.0,3700976,0.0,1.0
2014-12-10,16.96,17.59,16.855,17.59,3540760,16.96,17.59,16.855,17.59,3540760,0.0,1.0
2014-12-11,18.14,18.945,17.65,18.0,11545657,18.14,18.945,17.65,18.0,11545657,0.0,1.0
2014-12-12,18.12,18.67,17.88,17.99,4642335,18.12,18.67,17.88,17.99,4642335,0.0,1.0
2014-12-15,18.13,18.57,18.05,18.41,4924978,18.13,18.57,18.05,18.41,4924978,0.0,1.0
2014-12-16,18.06,18.44,17.83,17.98,4219482,18.06,18.44,17.83,17.98,4219482,0.0,1.0
2014-12-17,18.59,18.65,18.01,18.15,4529055,18.59,18.65,18.01,18.15,4529055,0.0,1.0
2014-12-18,19.27,19.32,18.8,18.94,5921737,19.27,19.32,18.8,18.94,5921737,0.0,1.0
2014-12-19,19.36,19.63,19.15,19.33,4933950,19.36,19.63,19.15,19.33,4933950,0.0,1.0
2014-12-22,19.48,19.53,18.51,18.52,2392851,19.48,19.53,18.51,18.52,2392851,0.0,1.0
2014-12-23,19.83,20.1,19.66,19.94,3879368,19.83,20.1,19.66,19.94,3879368,0.0,1.0
2014-12-24,19.86,20.14,19.78,19.78,1211758,19.86,20.14,19.78,19.78,1211758,0.0,1.0
2014-12-26,19.85,20.04,19.6801,20.0,1048617,19.85,20.04,19.6801,20.0,1048617,0.0,1.0
2014-12-29,19.84,20.06,19.7,19.87,1496095,19.84,20.06,19.7,19.87,1496095,0.0,1.0
2014-12-30,19.62,19.95,19.59,19.72,1368321,19.62,19.95,19.59,19.72,1368321,0.0,1.0
2014-12-31,19.41,19.77,19.4,19.7,1405364,19.41,19.77,19.4,19.7,1405364,0.0,1.0
2015-01-02,19.54,19.71,19.19,19.53,1375864,19.54,19.71,19.19,19.53,1375864,0.0,1.0
2015-01-05,19.54,19.88,19.36,19.41,2463007,19.54,19.88,19.36,19.41,2463007,0.0,1.0
2015-01-06,19.07,19.61,18.81,19.54,2787554,19.07,19.61,18.81,19.54,2787554,0.0,1.0
2015-01-07,19.04,19.39,18.92,19.31,3380867,19.04,19.39,18.92,19.31,3380867,0.0,1.0
2015-01-08,19.55,19.71,19.2401,19.26,2642320,19.55,19.71,19.2401,19.26,2642320,0.0,1.0
2015-01-09,19.31,19.66,19.21,19.64,1860584,19.31,19.66,19.21,19.64,1860584,0.0,1.0
2015-01-12,19.35,19.68,19.03,19.27,2543391,19.35,19.68,19.03,19.27,2543391,0.0,1.0
2015-01-13,19.1,19.8,18.87,19.57,3237585,19.1,19.8,18.87,19.57,3237585,0.0,1.0
2015-01-14,19.4,19.42,18.71,18.82,2458226,19.4,19.42,18.71,18.82,2458226,0.0,1.0
2015-01-15,18.61,19.61,18.57,19.48,3082738,18.61,19.61,18.57,19.48,3082738,0.0,1.0
2015-01-16,19.15,19.28,18.52,18.58,2317839,19.15,19.28,18.52,18.58,2317839,0.0,1.0
2015-01-20,18.79,19.29,18.65,19.26,2264627,18.79,19.29,18.65,19.26,2264627,0.0,1.0
2015-01-21,19.21,19.39,18.81,18.81,3248020,19.21,19.39,18.81,18.81,3248020,0.0,1.0
2015-01-22,19.45,19.55,19.06,19.51,1892934,19.45,19.55,19.06,19.51,1892934,0.0,1.0
2015-01-23,19.69,20.32,19.64,19.77,3128288,19.69,20.32,19.64,19.77,3128288,0.0,1.0
2015-01-26,19.62,19.72,19.34,19.72,1570369,19.62,19.72,19.34,19.72,1570369,0.0,1.0
2015-01-27,19.38,19.5,19.09,19.21,2569290,19.38,19.5,19.09,19.21,2569290,0.0,1.0
2015-01-28,19.44,20.295,19.42,19.65,3589524,19.44,20.295,19.42,19.65,3589524,0.0,1.0
2015-01-29,19.41,19.55,18.49,19.52,4524275,19.41,19.55,18.49,19.52,4524275,0.0,1.0
2015-01-30,18.52,19.47,18.49,19.2,3167822,18.52,19.47,18.49,19.2,3167822,0.0,1.0
2015-02-02,18.62,18.676,17.86,18.57,2967041,18.62,18.676,17.86,18.57,2967041,0.0,1.0
2015-02-03,18.95,19.08,18.4,18.8,2896346,18.95,19.08,18.4,18.8,2896346,0.0,1.0
2015-02-04,18.72,19.14,18.67,18.84,1429253,18.72,19.14,18.67,18.84,1429253,0.0,1.0
2015-02-05,19.34,19.44,18.76,18.76,2390949,19.34,19.44,18.76,18.76,2390949,0.0,1.0
2015-02-06,19.53,19.72,19.31,19.31,1961311,19.53,19.72,19.31,19.31,1961311,0.0,1.0
2015-02-09,19.56,19.73,19.34,19.42,1289079,19.56,19.73,19.34,19.42,1289079,0.0,1.0
2015-02-10,19.69,19.859,19.55,19.72,1385285,19.69,19.859,19.55,19.72,1385285,0.0,1.0
2015-02-11,19.74,19.9,19.57,19.62,1345616,19.74,19.9,19.57,19.62,1345616,0.0,1.0
2015-02-12,19.84,20.18,19.81,20.02,2640502,19.84,20.18,19.81,20.02,2640502,0.0,1.0
2015-02-13,20.08,20.2,19.775,19.84,1928372,20.08,20.2,19.775,19.84,1928372,0.0,1.0
2015-02-17,20.19,20.19,19.81,20.07,1407825,20.19,20.19,19.81,20.07,1407825,0.0,1.0
2015-02-18,20.3,20.36,20.14,20.18,1687918,20.3,20.36,20.14,20.18,1687918,0.0,1.0
2015-02-19,20.2,20.45,20.126,20.17,1516568,20.2,20.45,20.126,20.17,1516568,0.0,1.0
2015-02-20,20.31,20.36,19.93,20.19,1342082,20.31,20.36,19.93,20.19,1342082,0.0,1.0
2015-02-23,20.03,20.31,19.91,20.24,1614040,20.03,20.31,19.91,20.24,1614040,0.0,1.0
2015-02-24,20.39,20.52,19.93,19.98,3000055,20.39,20.52,19.93,19.98,3000055,0.0,1.0
2015-02-25,20.79,20.86,20.46,20.58,3481061,20.79,20.86,20.46,20.58,3481061,0.0,1.0
2015-02-26,20.91,21.17,20.755,20.84,2443601,20.91,21.17,20.755,20.84,2443601,0.0,1.0
2015-02-27,20.92,21.14,20.84,20.92,2066367,20.92,21.14,20.84,20.92,2066367,0.0,1.0
2015-03-02,20.98,21.21,20.9,21.01,2885720,20.98,21.21,20.9,21.01,2885720,0.0,1.0
2015-03-03,20.75,21.0,20.47,20.97,2573404,20.75,21.0,20.47,20.97,2573404,0.0,1.0
2015-03-04,20.6,20.85,20.445,20.71,4560915,20.6,20.85,20.445,20.71,4560915,0.0,1.0
2015-03-05,20.64,21.15,19.882,20.98,7041194,20.64,21.15,19.882,20.98,7041194,0.0,1.0
2015-03-06,21.05,21.14,20.69,20.96,5679372,21.05,21.14,20.69,20.96,5679372,0.0,1.0
2015-03-09,21.26,21.41,21.0,21.2,4163392,21.26,21.41,21.0,21.2,4163392,0.0,1.0
2015-03-10,20.82,21.18,20.81,21.06,3093296,20.82,21.18,20.81,21.06,3093296,0.0,1.0
2015-03-11,20.93,21.0,20.65,20.85,2245636,20.93,21.0,20.65,20.85,2245636,0.0,1.0
2015-03-12,20.83,21.05,20.64,21.0,2487050,20.83,21.05,20.64,21.0,2487050,0.0,1.0
2015-03-13,20.64,20.81,20.34,20.78,3945827,20.64,20.81,20.34,20.78,3945827,0.0,1.0
2015-03-16,21.4,21.45,20.66,20.69,3539687,21.4,21.45,20.66,20.69,3539687,0.0,1.0
2015-03-17,21.17,21.47,21.16,21.26,2425343,21.17,21.47,21.16,21.26,2425343,0.0,1.0
2015-03-18,21.3,21.47,20.94,21.17,1995614,21.3,21.47,20.94,21.17,1995614,0.0,1.0
2015-03-19,20.47,21.1857,20.44,20.97,3517820,20.47,21.1857,20.44,20.97,3517820,0.0,1.0
2015-03-20,20.63,20.95,20.49,20.59,3569863,20.63,20.95,20.49,20.59,3569863,0.0,1.0
2015-03-23,20.19,20.54,20.11,20.32,4599984,20.19,20.54,20.11,20.32,4599984,0.0,1.0
2015-03-24,20.53,21.04,20.28,20.28,4538907,20.53,21.04,20.28,20.28,4538907,0.0,1.0
2015-03-25,20.21,20.985,20.14,20.61,3988319,20.21,20.985,20.14,20.61,3988319,0.0,1.0
2015-03-26,19.98,20.21,19.91,20.1,2707301,19.98,20.21,19.91,20.1,2707301,0.0,1.0
2015-03-27,19.17,20.0,19.025,19.93,5836395,19.17,20.0,19.025,19.93,5836395,0.0,1.0
2015-03-30,19.4,19.43,18.95,19.23,3619037,19.4,19.43,18.95,19.23,3619037,0.0,1.0
2015-03-31,19.31,19.645,19.22,19.4,2577383,19.31,19.645,19.22,19.4,2577383,0.0,1.0
2015-04-01,19.16,19.43,19.0,19.1,1945509,19.16,19.43,19.0,19.1,1945509,0.0,1.0
2015-04-02,18.99,19.415,18.98,19.16,2145993,18.99,19.415,18.98,19.16,2145993,0.0,1.0
2015-04-06,19.28,19.38,18.75,18.85,2282285,19.28,19.38,18.75,18.85,2282285,0.0,1.0
2015-04-07,19.38,19.59,19.26,19.31,1801118,19.38,19.59,19.26,19.31,1801118,0.0,1.0
2015-04-08,19.61,19.78,19.394,19.43,2851256,19.61,19.78,19.394,19.43,2851256,0.0,1.0
2015-04-09,19.98,20.08,19.57,19.65,2482761,19.98,20.08,19.57,19.65,2482761,0.0,1.0
2015-04-10,19.86,20.13,19.76,20.03,2599808,19.86,20.13,19.76,20.03,2599808,0.0,1.0
2015-04-13,19.92,20.07,19.81,19.85,1693003,19.92,20.07,19.81,19.85,1693003,0.0,1.0
2015-04-14,21.38,21.58,20.43,20.52,9150068,21.38,21.58,20.43,20.52,9150068,0.0,1.0
2015-04-15,21.37,21.45,20.85,21.17,3751388,21.37,21.45,20.85,21.17,3751388,0.0,1.0
2015-04-16,21.61,21.61,21.2,21.31,3208007,21.61,21.61,21.2,21.31,3208007,0.0,1.0
2015-04-17,21.46,21.52,21.21,21.46,3048682,21.46,21.52,21.21,21.46,3048682,0.0,1.0
2015-04-20,21.85,21.93,21.608,21.62,2247612,21.85,21.93,21.608,21.62,2247612,0.0,1.0
2015-04-21,21.7,21.94,21.69,21.79,1533292,21.7,21.94,21.69,21.79,1533292,0.0,1.0
2015-04-22,21.97,22.0,21.39,21.72,2902999,21.97,22.0,21.39,21.72,2902999,0.0,1.0
2015-04-23,21.69,21.935,21.55,21.76,2486166,21.69,21.935,21.55,21.76,2486166,0.0,1.0
2015-04-24,22.17,22.24,21.93,22.19,2796134,22.17,22.24,21.93,22.19,2796134,0.0,1.0
2015-04-27,21.87,22.33,21.84,22.18,1639250,21.87,22.33,21.84,22.18,1639250,0.0,1.0
2015-04-28,22.35,22.4,21.755,21.86,3122848,22.35,22.4,21.755,21.86,3122848,0.0,1.0
2015-04-29,22.34,22.5,22.13,22.25,2997100,22.34,22.5,22.13,22.25,2997100,0.0,1.0
2015-04-30,21.3,22.29,21.225,22.24,3102839,21.3,22.29,21.225,22.24,3102839,0.0,1.0
2015-05-01,21.29,21.55,21.159,21.34,3410562,21.29,21.55,21.159,21.34,3410562,0.0,1.0
2015-05-04,21.62,22.14,21.3,21.91,7143518,21.62,22.14,21.3,21.91,7143518,0.0,1.0
2015-05-05,21.08,21.67,21.01,21.56,2829050,21.08,21.67,21.01,21.56,2829050,0.0,1.0
2015-05-06,21.09,21.2299,20.67,21.16,2612414,21.09,21.2299,20.67,21.16,2612414,0.0,1.0
2015-05-07,21.43,21.51,20.92,21.11,2264708,21.43,21.51,20.92,21.11,2264708,0.0,1.0
2015-05-08,22.06,22.14,21.65,21.71,3515590,22.06,22.14,21.65,21.71,3515590,0.0,1.0
2015-05-11,22.06,22.29,21.9,22.02,1909597,22.06,22.29,21.9,22.02,1909597,0.0,1.0
2015-05-12,22.03,22.16,21.66,21.96,1726279,22.03,22.16,21.66,21.96,1726279,0.0,1.0
2015-05-13,22.02,22.1,21.88,22.0,2211198,22.02,22.1,21.88,22.0,2211198,0.0,1.0
2015-05-14,22.33,22.4,21.89,22.06,1781119,22.33,22.4,21.89,22.06,1781119,0.0,1.0
2015-05-15,22.5,22.52,22.18,22.29,1603944,22.5,22.52,22.18,22.29,1603944,0.0,1.0
2015-05-18,22.85,22.93,22.36,22.5,2175772,22.85,22.93,22.36,22.5,2175772,0.0,1.0
2015-05-19,22.91,23.02,22.69,22.88,1701422,22.91,23.02,22.69,22.88,1701422,0.0,1.0
2015-05-20,23.09,23.31,22.8001,23.06,2969900,23.09,23.31,22.8001,23.06,2969900,0.0,1.0
2015-05-21,23.14,23.22,22.82,23.04,1449080,23.14,23.22,22.82,23.04,1449080,0.0,1.0
2015-05-22,23.24,23.33,22.95,23.03,1594750,23.24,23.33,22.95,23.03,1594750,0.0,1.0
2015-05-26,23.16,23.39,22.96,23.3,2056208,23.16,23.39,22.96,23.3,2056208,0.0,1.0
2015-05-27,23.76,23.95,23.24,23.45,3569909,23.76,23.95,23.24,23.45,3569909,0.0,1.0
2015-05-28,24.05,24.07,23.581,23.68,3567525,24.05,24.07,23.581,23.68,3567525,0.0,1.0
2015-05-29,24.12,24.55,23.89,24.01,4741025,24.12,24.55,23.89,24.01,4741025,0.0,1.0
2015-06-01,24.05,24.38,23.73,24.24,2911684,24.05,24.38,23.73,24.24,2911684,0.0,1.0
2015-06-02,24.2,24.42,23.8,24.0,3273460,24.2,24.42,23.8,24.0,3273460,0.0,1.0
2015-06-03,24.44,24.75,24.25,24.57,6280434,24.44,24.75,24.25,24.57,6280434,0.0,1.0
2015-06-04,24.64,25.49,24.52,25.37,6424729,24.64,25.49,24.52,25.37,6424729,0.0,1.0
2015-06-05,25.0,25.18,24.63,24.97,4714347,25.0,25.18,24.63,24.97,4714347,0.0,1.0
2015-06-08,24.63,25.0,24.195,24.91,4405226,24.63,25.0,24.195,24.91,4405226,0.0,1.0
2015-06-09,24.65,24.86,24.2875,24.68,1951560,24.65,24.86,24.2875,24.68,1951560,0.0,1.0
2015-06-10,25.19,25.3,24.66,24.72,4030173,25.19,25.3,24.66,24.72,4030173,0.0,1.0
2015-06-11,25.49,25.6,25.18,25.28,3443341,25.49,25.6,25.18,25.28,3443341,0.0,1.0
2015-06-12,25.64,25.75,25.3001,25.33,3051450,25.64,25.75,25.3001,25.33,3051450,0.0,1.0
2015-06-15,25.9,26.0,25.3,25.46,3348931,25.9,26.0,25.3,25.46,3348931,0.0,1.0
2015-06-16,25.61,25.95,25.45,25.83,2887476,25.61,25.95,25.45,25.83,2887476,0.0,1.0
2015-06-17,26.03,26.13,25.6,25.67,2974121,26.03,26.13,25.6,25.67,2974121,0.0,1.0
2015-06-18,25.97,26.2,25.94,26.02,2686242,25.97,26.2,25.94,26.02,2686242,0.0,1.0
2015-06-19,25.66,26.0,25.49,26.0,2763346,25.66,26.0,25.49,26.0,2763346,0.0,1.0
2015-06-22,25.48,25.815,25.32,25.45,2744369,25.48,25.815,25.32,25.45,2744369,0.0,1.0
2015-06-23,25.41,25.59,25.21,25.58,2229817,25.41,25.59,25.21,25.58,2229817,0.0,1.0
2015-06-24,25.04,25.38,24.97,25.28,1541036,25.04,25.38,24.97,25.28,1541036,0.0,1.0
2015-06-25,25.07,25.24,24.98,25.18,1886725,25.07,25.24,24.98,25.18,1886725,0.0,1.0
2015-06-26,24.37,25.07,24.06,25.06,4160763,24.37,25.07,24.06,25.06,4160763,0.0,1.0
2015-06-29,23.69,24.25,23.6,23.98,2363877,23.69,24.25,23.6,23.98,2363877,0.0,1.0
2015-06-30,23.68,23.94,23.37,23.85,2422075,23.68,23.94,23.37,23.85,2422075,0.0,1.0
2015-07-01,24.39,24.45,23.9,24.03,4287084,24.39,24.45,23.9,24.03,4287084,0.0,1.0
2015-07-02,24.08,24.54,23.95,24.39,2118509,24.08,24.54,23.95,24.39,2118509,0.0,1.0
2015-07-06,23.94,24.36,23.79,23.92,2217595,23.94,24.36,23.79,23.92,2217595,0.0,1.0
2015-07-07,23.84,23.94,23.25,23.94,2350087,23.84,23.94,23.25,23.94,2350087,0.0,1.0
2015-07-08,23.22,23.6,23.1,23.58,3199302,23.22,23.6,23.1,23.58,3199302,0.0,1.0
2015-07-09,23.27,23.73,23.16,23.58,2558358,23.27,23.73,23.16,23.58,2558358,0.0,1.0
2015-07-10,23.8,23.98,23.53,23.75,1878258,23.8,23.98,23.53,23.75,1878258,0.0,1.0
2015-07-13,24.29,24.35,23.88,23.92,2820445,24.29,24.35,23.88,23.92,2820445,0.0,1.0
2015-07-14,24.49,24.61,24.19,24.26,2009728,24.49,24.61,24.19,24.26,2009728,0.0,1.0
2015-07-15,24.32,24.7199,24.2,24.48,1846985,24.32,24.7199,24.2,24.48,1846985,0.0,1.0
2015-07-16,25.27,25.36,24.56,24.56,3052900,25.27,25.36,24.56,24.56,3052900,0.0,1.0
2015-07-17,25.59,26.1,25.37,25.58,4061406,25.59,26.1,25.37,25.58,4061406,0.0,1.0
2015-07-20,24.95,25.59,24.865,25.56,1857216,24.95,25.59,24.865,25.56,1857216,0.0,1.0
2015-07-21,25.53,25.57,25.0,25.0,2730248,25.53,25.57,25.0,25.0,2730248,0.0,1.0
2015-07-22,25.14,25.64,25.04,25.64,2145112,25.14,25.64,25.04,25.64,2145112,0.0,1.0
2015-07-23,25.59,25.77,25.17,25.41,3690644,25.59,25.77,25.17,25.41,3690644,0.0,1.0
2015-07-24,25.77,26.5,25.72,26.14,2634446,25.77,26.5,25.72,26.14,2634446,0.0,1.0
2015-07-27,25.02,25.67,24.82,25.45,2618428,25.02,25.67,24.82,25.45,2618428,0.0,1.0
2015-07-28,25.01,25.29,24.9,25.15,2066885,25.01,25.29,24.9,25.15,2066885,0.0,1.0
2015-07-29,24.86,25.0,24.46,24.87,1782534,24.86,25.0,24.46,24.87,1782534,0.0,1.0
2015-07-30,25.1,25.215,24.36,24.52,2205398,25.1,25.215,24.36,24.52,2205398,0.0,1.0
2015-07-31,25.45,25.69,25.07,25.22,2885531,25.45,25.69,25.07,25.22,2885531,0.0,1.0
2015-08-03,24.96,25.49,24.81,25.39,2133054,24.96,25.49,24.81,25.39,2133054,0.0,1.0
2015-08-04,24.66,24.99,24.61,24.99,1927974,24.66,24.99,24.61,24.99,1927974,0.0,1.0
2015-08-05,24.67,25.19,24.63,24.83,2679305,24.67,25.19,24.63,24.83,2679305,0.0,1.0
2015-08-06,23.92,24.84,23.8,24.74,2804724,23.92,24.84,23.8,24.74,2804724,0.0,1.0
2015-08-07,23.54,23.74,23.41,23.68,3500036,23.54,23.74,23.41,23.68,3500036,0.0,1.0
2015-08-10,23.6,23.72,23.37,23.69,5984439,23.6,23.72,23.37,23.69,5984439,0.0,1.0
2015-08-11,22.75,23.53,22.74,23.31,4598654,22.75,23.53,22.74,23.31,4598654,0.0,1.0
2015-08-12,23.57,23.8,22.73,22.81,4184750,23.57,23.8,22.73,22.81,4184750,0.0,1.0
2015-08-13,23.71,24.27,23.6801,23.81,2378868,23.71,24.27,23.6801,23.81,2378868,0.0,1.0
2015-08-14,23.56,23.66,23.25,23.45,1356199,23.56,23.66,23.25,23.45,1356199,0.0,1.0
2015-08-17,24.26,24.28,23.23,23.25,1942700,24.26,24.28,23.23,23.25,1942700,0.0,1.0
2015-08-18,23.63,24.21,23.58,24.08,2304667,23.63,24.21,23.58,24.08,2304667,0.0,1.0
2015-08-19,23.24,23.99,23.15,23.55,2189544,23.24,23.99,23.15,23.55,2189544,0.0,1.0
2015-08-20,21.62,23.22,21.51,23.0,4739710,21.62,23.22,21.51,23.0,4739710,0.0,1.0
2015-08-21,21.68,22.25,20.99,21.23,2997435,21.68,22.25,20.99,21.23,2997435,0.0,1.0
2015-08-24,20.56,21.685,17.97,20.02,3842765,20.56,21.685,17.97,20.02,3842765,0.0,1.0
2015-08-25,20.4,21.32,20.39,21.32,2594658,20.4,21.32,20.39,21.32,2594658,0.0,1.0
2015-08-26,22.33,22.42,21.13,21.28,4894756,22.33,22.42,21.13,21.28,4894756,0.0,1.0
2015-08-27,22.57,22.67,21.93,22.51,2526758,22.57,22.67,21.93,22.51,2526758,0.0,1.0
2015-08-28,22.86,22.87,22.41,22.52,2247240,22.86,22.87,22.41,22.52,2247240,0.0,1.0
2015-08-31,22.36,22.68,22.15,22.6,2304045,22.36,22.68,22.15,22.6,2304045,0.0,1.0
2015-09-01,22.0,22.36,21.79,21.79,2201207,22.0,22.36,21.79,21.79,2201207,0.0,1.0
2015-09-02,22.49,22.51,21.87,22.47,3569291,22.49,22.51,21.87,22.47,3569291,0.0,1.0
2015-09-03,22.98,23.29,20.759,21.51,11301160,22.98,23.29,20.759,21.51,11301160,0.0,1.0
2015-09-04,22.51,23.04,22.3699,22.47,4021861,22.51,23.04,22.3699,22.47,4021861,0.0,1.0
2015-09-08,22.94,22.99,22.59,22.93,3555262,22.94,22.99,22.59,22.93,3555262,0.0,1.0
2015-09-09,22.71,23.84,22.68,23.58,5099315,22.71,23.84,22.68,23.58,5099315,0.0,1.0
2015-09-10,22.52,22.84,22.35,22.81,3038168,22.52,22.84,22.35,22.81,3038168,0.0,1.0
2015-09-11,22.02,22.36,21.64,22.21,3511161,22.02,22.36,21.64,22.21,3511161,0.0,1.0
2015-09-14,21.91,22.25,21.89,22.17,1981190,21.91,22.25,21.89,22.17,1981190,0.0,1.0
2015-09-15,22.4,22.5275,21.93,21.94,2322944,22.4,22.5275,21.93,21.94,2322944,0.0,1.0
2015-09-16,22.69,22.75,22.26,22.35,3015776,22.69,22.75,22.26,22.35,3015776,0.0,1.0
2015-09-17,22.82,23.18,22.42,22.71,5402750,22.82,23.18,22.42,22.71,5402750,0.0,1.0
2015-09-18,22.13,22.68,22.01,22.35,3339920,22.13,22.68,22.01,22.35,3339920,0.0,1.0
2015-09-21,22.21,22.63,21.85,21.85,1935593,22.21,22.63,21.85,21.85,1935593,0.0,1.0
2015-09-22,21.59,21.98,21.35,21.88,2867644,21.59,21.98,21.35,21.88,2867644,0.0,1.0
2015-09-23,21.36,21.86,21.24,21.66,2859556,21.36,21.86,21.24,21.66,2859556,0.0,1.0
2015-09-24,20.94,21.19,20.68,21.13,3119412,20.94,21.19,20.68,21.13,3119412,0.0,1.0
2015-09-25,20.69,21.25,20.53,21.21,3138824,20.69,21.25,20.53,21.21,3138824,0.0,1.0
2015-09-28,20.3,20.91,20.2,20.62,3136909,20.3,20.91,20.2,20.62,3136909,0.0,1.0
2015-09-29,20.19,20.65,20.03,20.34,2853811,20.19,20.65,20.03,20.34,2853811,0.0,1.0
2015-09-30,20.72,20.8,20.32,20.55,2732048,20.72,20.8,20.32,20.55,2732048,0.0,1.0
2015-10-01,21.07,21.15,20.62,20.75,2781757,21.07,21.15,20.62,20.75,2781757,0.0,1.0
2015-10-02,22.0,22.03,20.57,20.78,3127397,22.0,22.03,20.57,20.78,3127397,0.0,1.0
2015-10-05,22.56,22.65,22.03,22.12,2925713,22.56,22.65,22.03,22.12,2925713,0.0,1.0
2015-10-06,22.48,22.8,22.32,22.51,2006252,22.48,22.8,22.32,22.51,2006252,0.0,1.0
2015-10-07,22.71,22.89,21.91,22.65,2395213,22.71,22.89,21.91,22.65,2395213,0.0,1.0
2015-10-08,22.7,22.91,22.2,22.71,1863121,22.7,22.91,22.2,22.71,1863121,0.0,1.0
2015-10-09,22.75,22.86,22.41,22.62,2192245,22.75,22.86,22.41,22.62,2192245,0.0,1.0
2015-10-12,22.59,22.81,22.35,22.76,1262847,22.59,22.81,22.35,22.76,1262847,0.0,1.0
2015-10-13,21.83,22.67,21.82,22.42,2366450,21.83,22.67,21.82,22.42,2366450,0.0,1.0
2015-10-14,22.34,22.54,21.83,21.85,2622778,22.34,22.54,21.83,21.85,2622778,0.0,1.0
2015-10-15,23.03,23.06,22.31,22.4,2163279,23.03,23.06,22.31,22.4,2163279,0.0,1.0
2015-10-16,22.92,23.1,22.67,23.06,1429762,22.92,23.1,22.67,23.06,1429762,0.0,1.0
2015-10-19,23.0,23.11,22.59,22.82,1684074,23.0,23.11,22.59,22.82,1684074,0.0,1.0
2015-10-20,23.3,23.385,22.92,22.92,2264321,23.3,23.385,22.92,22.92,2264321,0.0,1.0
2015-10-21,22.97,23.48,22.955,23.34,1980246,22.97,23.48,22.955,23.34,1980246,0.0,1.0
2015-10-22,23.53,23.795,23.15,23.15,2003455,23.53,23.795,23.15,23.15,2003455,0.0,1.0
2015-10-23,23.53,23.8,23.37,23.76,1730781,23.53,23.8,23.37,23.76,1730781,0.0,1.0
2015-10-26,24.6,24.63,23.74,23.78,4675211,24.6,24.63,23.74,23.78,4675211,0.0,1.0
2015-10-27,23.1,23.56,22.79,23.2,6514531,23.1,23.56,22.79,23.2,6514531,0.0,1.0
2015-10-28,24.16,24.18,23.05,23.3,3774849,24.16,24.18,23.05,23.3,3774849,0.0,1.0
2015-10-29,23.9,24.05,23.45,24.0,2460898,23.9,24.05,23.45,24.0,2460898,0.0,1.0
2015-10-30,24.14,24.22,23.67,23.89,2361402,24.14,24.22,23.67,23.89,2361402,0.0,1.0
2015-11-02,24.43,24.55,24.15,24.16,1451484,24.43,24.55,24.15,24.16,1451484,0.0,1.0
2015-11-03,24.55,24.87,24.4,24.47,2163223,24.55,24.87,24.4,24.47,2163223,0.0,1.0
2015-11-04,24.56,24.76,24.32,24.59,2475618,24.56,24.76,24.32,24.59,2475618,0.0,1.0
2015-11-05,24.49,24.69,24.06,24.5,2068456,24.49,24.69,24.06,24.5,2068456,0.0,1.0
2015-11-06,24.9,24.96,24.21,24.42,1950197,24.9,24.96,24.21,24.42,1950197,0.0,1.0
2015-11-09,24.43,24.8999,24.16,24.84,2040698,24.43,24.8999,24.16,24.84,2040698,0.0,1.0
2015-11-10,23.74,24.43,23.665,24.24,2456394,23.74,24.43,23.665,24.24,2456394,0.0,1.0
2015-11-11,23.75,24.06,23.66,23.9,1948519,23.75,24.06,23.66,23.9,1948519,0.0,1.0
2015-11-12,23.72,23.95,23.3401,23.54,2110661,23.72,23.95,23.3401,23.54,2110661,0.0,1.0
2015-11-13,23.87,23.97,23.33,23.55,2210409,23.87,23.97,23.33,23.55,2210409,0.0,1.0
2015-11-16,24.18,24.24,23.55,23.7,2451201,24.18,24.24,23.55,23.7,2451201,0.0,1.0
2015-11-17,24.13,24.46,23.98,24.2,1826880,24.13,24.46,23.98,24.2,1826880,0.0,1.0
2015-11-18,24.29,24.31,23.81,24.14,2062995,24.29,24.31,23.81,24.14,2062995,0.0,1.0
2015-11-19,23.98,24.38,23.89,24.3,1626464,23.98,24.38,23.89,24.3,1626464,0.0,1.0
2015-11-20,24.61,24.64,24.02,24.14,2074537,24.61,24.64,24.02,24.14,2074537,0.0,1.0
2015-11-23,24.89,25.185,24.55,24.65,1804939,24.89,25.185,24.55,24.65,1804939,0.0,1.0
2015-11-24,25.21,25.295,24.68,24.76,1729909,25.21,25.295,24.68,24.76,1729909,0.0,1.0
2015-11-25,25.19,25.39,25.08,25.22,1096060,25.19,25.39,25.08,25.22,1096060,0.0,1.0
2015-11-27,25.3,25.38,25.115,25.25,527721,25.3,25.38,25.115,25.25,527721,0.0,1.0
2015-11-30,25.04,25.46,24.92,25.38,1265046,25.04,25.46,24.92,25.38,1265046,0.0,1.0
2015-12-01,25.09,25.31,24.74,25.09,1503137,25.09,25.31,24.74,25.09,1503137,0.0,1.0
2015-12-02,24.76,25.18,24.66,25.04,1725003,24.76,25.18,24.66,25.04,1725003,0.0,1.0
2015-12-03,24.47,25.0,24.33,24.9,1852178,24.47,25.0,24.33,24.9,1852178,0.0,1.0
2015-12-04,25.05,25.22,24.47,24.55,2781262,25.05,25.22,24.47,24.55,2781262,0.0,1.0
2015-12-07,24.66,25.06,24.535,24.98,2254031,24.66,25.06,24.535,24.98,2254031,0.0,1.0
2015-12-08,24.35,24.54,24.06,24.31,3183825,24.35,24.54,24.06,24.31,3183825,0.0,1.0
2015-12-09,24.11,24.37,23.64,24.28,4160106,24.11,24.37,23.64,24.28,4160106,0.0,1.0
2015-12-10,20.04,21.02,19.76,20.31,25474945,20.04,21.02,19.76,20.31,25474945,0.0,1.0
2015-12-11,19.81,20.73,19.39,19.93,9055589,19.81,20.73,19.39,19.93,9055589,0.0,1.0
2015-12-14,19.28,19.87,19.2045,19.78,6779147,19.28,19.87,19.2045,19.78,6779147,0.0,1.0
2015-12-15,19.35,19.53,19.2,19.42,3281514,19.35,19.53,19.2,19.42,3281514,0.0,1.0
2015-12-16,19.3,19.61,18.98,19.49,4179552,19.3,19.61,18.98,19.49,4179552,0.0,1.0
2015-12-17,19.74,19.89,19.45,19.46,4651322,19.74,19.89,19.45,19.46,4651322,0.0,1.0
2015-12-18,19.8,19.85,19.5,19.66,6098097,19.8,19.85,19.5,19.66,6098097,0.0,1.0
2015-12-21,20.32,20.33,19.85,19.96,5493408,20.32,20.33,19.85,19.96,5493408,0.0,1.0
2015-12-22,20.4,20.41,20.08,20.32,2108593,20.4,20.41,20.08,20.32,2108593,0.0,1.0
2015-12-23,20.67,20.745,20.44,20.47,1939958,20.67,20.745,20.44,20.47,1939958,0.0,1.0
2015-12-24,20.7,20.83,20.575,20.62,1174202,20.7,20.83,20.575,20.62,1174202,0.0,1.0
2015-12-28,20.91,20.93,20.52,20.67,1970670,20.91,20.93,20.52,20.67,1970670,0.0,1.0
2015-12-29,21.21,21.38,20.95,20.99,2284894,21.21,21.38,20.95,20.99,2284894,0.0,1.0
2015-12-30,20.92,21.3396,20.88,21.15,1510374,20.92,21.3396,20.88,21.15,1510374,0.0,1.0
2015-12-31,20.69,21.09,20.68,20.86,1532293,20.69,21.09,20.68,20.86,1532293,0.0,1.0
2016-01-04,20.24,20.36,19.75,20.19,3919310,20.24,20.36,19.75,20.19,3919310,0.0,1.0
2016-01-05,20.05,20.37,19.91,20.35,3200746,20.05,20.37,19.91,20.35,3200746,0.0,1.0
2016-01-06,19.52,19.89,19.27,19.74,3456328,19.52,19.89,19.27,19.74,3456328,0.0,1.0
2016-01-07,18.62,19.18,18.43,19.13,4180734,18.62,19.18,18.43,19.13,4180734,0.0,1.0
2016-01-08,18.17,18.82,18.1,18.8,3222092,18.17,18.82,18.1,18.8,3222092,0.0,1.0
2016-01-11,18.16,18.64,17.97,18.33,2033317,18.16,18.64,17.97,18.33,2033317,0.0,1.0
2016-01-12,18.57,19.39,18.135,18.73,3660206,18.57,19.39,18.135,18.73,3660206,0.0,1.0
2016-01-13,18.34,18.955,18.16,18.69,2650044,18.34,18.955,18.16,18.69,2650044,0.0,1.0
2016-01-14,18.33,18.56,18.01,18.38,2383382,18.33,18.56,18.01,18.38,2383382,0.0,1.0
2016-01-15,18.02,18.23,17.66,17.77,2840013,18.02,18.23,17.66,17.77,2840013,0.0,1.0
2016-01-19,17.59,18.3799,17.46,18.25,2740184,17.59,18.3799,17.46,18.25,2740184,0.0,1.0
2016-01-20,17.34,17.57,16.63,17.28,3793960,17.34,17.57,16.63,17.28,3793960,0.0,1.0
2016-01-21,17.45,17.89,17.3,17.5,2941459,17.45,17.89,17.3,17.5,2941459,0.0,1.0
2016-01-22,17.99,18.23,17.52,17.77,2289692,17.99,18.23,17.52,17.77,2289692,0.0,1.0
2016-01-25,17.6,18.02,17.57,17.92,1539270,17.6,18.02,17.57,17.92,1539270,0.0,1.0
2016-01-26,18.04,18.12,17.53,17.75,2985573,18.04,18.12,17.53,17.75,2985573,0.0,1.0
2016-01-27,17.8,18.255,17.62,17.77,1981940,17.8,18.255,17.62,17.77,1981940,0.0,1.0
2016-01-28,17.28,18.1,17.24,17.99,2603250,17.28,18.1,17.24,17.99,2603250,0.0,1.0
2016-01-29,17.77,17.81,17.41,17.42,3999231,17.77,17.81,17.41,17.42,3999231,0.0,1.0
2016-02-01,17.94,18.015,17.35,17.7,2773814,17.94,18.015,17.35,17.7,2773814,0.0,1.0
2016-02-02,17.77,18.43,17.64,17.76,3245659,17.77,18.43,17.64,17.76,3245659,0.0,1.0
2016-02-03,18.59,18.61,18.16,18.35,3123935,18.59,18.61,18.16,18.35,3123935,0.0,1.0
2016-02-04,19.17,19.34,18.46,18.5,3257650,19.17,19.34,18.46,18.5,3257650,0.0,1.0
2016-02-05,18.62,19.52,18.58,19.29,3192019,18.62,19.52,18.58,19.29,3192019,0.0,1.0
2016-02-08,17.66,18.505,17.34,18.34,3206703,17.66,18.505,17.34,18.34,3206703,0.0,1.0
2016-02-09,17.79,17.98,17.23,17.42,3694783,17.79,17.98,17.23,17.42,3694783,0.0,1.0
2016-02-10,17.59,18.255,17.305,17.86,3199780,17.59,18.255,17.305,17.86,3199780,0.0,1.0
2016-02-11,17.5,17.73,17.15,17.28,2360749,17.5,17.73,17.15,17.28,2360749,0.0,1.0
2016-02-12,18.28,18.37,17.48,17.82,2662385,18.28,18.37,17.48,17.82,2662385,0.0,1.0
2016-02-16,19.29,19.34,18.47,18.56,2816631,19.29,19.34,18.47,18.56,2816631,0.0,1.0
2016-02-17,19.52,19.81,19.36,19.41,2367745,19.52,19.81,19.36,19.41,2367745,0.0,1.0
2016-02-18,19.38,19.72,19.095,19.5,2253835,19.38,19.72,19.095,19.5,2253835,0.0,1.0
2016-02-19,19.57,19.62,19.175,19.32,1391389,19.57,19.62,19.175,19.32,1391389,0.0,1.0
2016-02-22,20.02,20.16,19.85,19.98,2148677,20.02,20.16,19.85,19.98,2148677,0.0,1.0
2016-02-23,19.89,20.16,19.8,20.01,2317607,19.89,20.16,19.8,20.01,2317607,0.0,1.0
2016-02-24,20.66,20.71,19.47,19.65,2945936,20.66,20.71,19.47,19.65,2945936,0.0,1.0
2016-02-25,20.71,20.95,20.21,20.73,2111310,20.71,20.95,20.21,20.73,2111310,0.0,1.0
2016-02-26,20.75,21.12,20.5701,20.81,3332056,20.75,21.12,20.5701,20.81,3332056,0.0,1.0
2016-02-29,20.5,20.84,20.45,20.75,3296900,20.5,20.84,20.45,20.75,3296900,0.0,1.0
2016-03-01,21.0,21.14,20.64,20.77,3627027,21.0,21.14,20.64,20.77,3627027,0.0,1.0
2016-03-02,20.71,21.08,20.04,20.99,7047921,20.71,21.08,20.04,20.99,7047921,0.0,1.0
2016-03-03,16.99,17.5,16.32,16.95,30133205,16.99,17.5,16.32,16.95,30133205,0.0,1.0
2016-03-04,17.28,17.39,16.77,17.17,8368573,17.28,17.39,16.77,17.17,8368573,0.0,1.0
2016-03-07,16.96,17.25,16.87,17.12,4149497,16.96,17.25,16.87,17.12,4149497,0.0,1.0
2016-03-08,16.63,16.97,16.555,16.95,5094001,16.63,16.97,16.555,16.95,5094001,0.0,1.0
2016-03-09,17.45,17.45,16.67,16.75,5141538,17.45,17.45,16.67,16.75,5141538,0.0,1.0
2016-03-10,17.13,17.795,16.98,17.45,3965201,17.13,17.795,16.98,17.45,3965201,0.0,1.0
2016-03-11,17.55,17.68,17.29,17.4,3191712,17.55,17.68,17.29,17.4,3191712,0.0,1.0
2016-03-14,17.55,17.71,17.38,17.47,2263311,17.55,17.71,17.38,17.47,2263311,0.0,1.0
2016-03-15,16.93,17.42,16.81,17.38,3661660,16.93,17.42,16.81,17.38,3661660,0.0,1.0
2016-03-16,17.28,17.36,16.81,16.93,2730307,17.28,17.36,16.81,16.93,2730307,0.0,1.0
2016-03-17,18.01,18.02,17.14,17.28,3613200,18.01,18.02,17.14,17.28,3613200,0.0,1.0
2016-03-18,18.21,18.44,17.83,18.09,4328651,18.21,18.44,17.83,18.09,4328651,0.0,1.0
2016-03-21,18.21,18.41,17.91,17.96,2436914,18.21,18.41,17.91,17.96,2436914,0.0,1.0
2016-03-22,18.91,19.0,18.1,18.23,4691345,18.91,19.0,18.1,18.23,4691345,0.0,1.0
2016-03-23,18.31,18.87,18.27,18.78,3060220,18.31,18.87,18.27,18.78,3060220,0.0,1.0
2016-03-24,18.57,18.73,18.01,18.2,2201898,18.57,18.73,18.01,18.2,2201898,0.0,1.0
2016-03-28,18.28,18.58,18.19,18.57,1835817,18.28,18.58,18.19,18.57,1835817,0.0,1.0
2016-03-29,18.87,18.93,18.15,18.25,2583758,18.87,18.93,18.15,18.25,2583758,0.0,1.0
2016-03-30,18.76,19.2,18.66,18.96,2277040,18.76,19.2,18.66,18.96,2277040,0.0,1.0
2016-03-31,19.02,19.07,18.68,18.73,1935708,19.02,19.07,18.68,18.73,1935708,0.0,1.0
2016-04-01,18.85,19.07,18.7,18.76,1654492,18.85,19.07,18.7,18.76,1654492,0.0,1.0
2016-04-04,18.65,18.94,18.55,18.86,1715405,18.65,18.94,18.55,18.86,1715405,0.0,1.0
2016-04-05,18.33,18.58,18.32,18.46,1521353,18.33,18.58,18.32,18.46,1521353,0.0,1.0
2016-04-06,18.64,18.67,18.28,18.42,1853021,18.64,18.67,18.28,18.42,1853021,0.0,1.0
2016-04-07,17.71,18.53,17.66,18.48,4287255,17.71,18.53,17.66,18.48,4287255,0.0,1.0
2016-04-08,18.21,18.265,17.83,17.85,3351751,18.21,18.265,17.83,17.85,3351751,0.0,1.0
2016-04-11,17.9,18.37,17.89,18.24,2056732,17.9,18.37,17.89,18.24,2056732,0.0,1.0
2016-04-12,17.47,17.76,17.35,17.7,4083790,17.47,17.76,17.35,17.7,4083790,0.0,1.0
2016-04-13,17.96,18.135,17.61,17.61,2453378,17.96,18.135,17.61,17.61,2453378,0.0,1.0
2016-04-14,17.94,18.095,17.71,17.98,2383063,17.94,18.095,17.71,17.98,2383063,0.0,1.0
2016-04-15,17.8,17.995,17.54,17.86,2449436,17.8,17.995,17.54,17.86,2449436,0.0,1.0
2016-04-18,17.8,18.06,17.57,17.72,1846631,17.8,18.06,17.57,17.72,1846631,0.0,1.0
2016-04-19,17.27,17.86,17.26,17.86,2669889,17.27,17.86,17.26,17.86,2669889,0.0,1.0
2016-04-20,17.09,17.31,16.895,17.21,5937766,17.09,17.31,16.895,17.21,5937766,0.0,1.0
2016-04-21,16.67,17.22,16.62,17.06,6542035,16.67,17.22,16.62,17.06,6542035,0.0,1.0
2016-04-22,17.1,17.23,16.71,16.74,3069702,17.1,17.23,16.71,16.74,3069702,0.0,1.0
2016-04-25,16.89,17.17,16.73,17.01,2340475,16.89,17.17,16.73,17.01,2340475,0.0,1.0
2016-04-26,17.35,17.365,16.89,16.95,2346390,17.35,17.365,16.89,16.95,2346390,0.0,1.0
2016-04-27,17.4,17.44,17.0,17.0,1894741,17.4,17.44,17.0,17.0,1894741,0.0,1.0
2016-04-28,16.63,17.14,16.57,16.95,4292892,16.63,17.14,16.57,16.95,4292892,0.0,1.0
2016-04-29,16.83,16.865,16.5,16.71,3483099,16.83,16.865,16.5,16.71,3483099,0.0,1.0
2016-05-02,16.81,17.01,16.65,16.82,2396444,16.81,17.01,16.65,16.82,2396444,0.0,1.0
2016-05-03,16.49,16.71,16.38,16.67,2370027,16.49,16.71,16.38,16.67,2370027,0.0,1.0
2016-05-04,16.06,16.635,16.05,16.5,2677713,16.06,16.635,16.05,16.5,2677713,0.0,1.0
2016-05-05,16.02,16.3101,16.0,16.14,2673011,16.02,16.3101,16.0,16.14,2673011,0.0,1.0
2016-05-06,16.26,16.285,15.725,15.97,2228413,16.26,16.285,15.725,15.97,2228413,0.0,1.0
2016-05-09,16.16,16.35,16.01,16.29,2140787,16.16,16.35,16.01,16.29,2140787,0.0,1.0
2016-05-10,16.15,16.4,16.03,16.15,3188320,16.15,16.4,16.03,16.15,3188320,0.0,1.0
2016-05-11,16.24,16.3,16.1,16.16,2564599,16.24,16.3,16.1,16.16,2564599,0.0,1.0
2016-05-12,15.83,16.37,15.755,16.29,2008273,15.83,16.37,15.755,16.29,2008273,0.0,1.0
2016-05-13,15.73,16.05,15.615,15.74,2212718,15.73,16.05,15.615,15.74,2212718,0.0,1.0
2016-05-16,15.86,15.98,15.65,15.73,3205984,15.86,15.98,15.65,15.73,3205984,0.0,1.0
2016-05-17,16.16,16.54,15.7924,15.89,3461124,16.16,16.54,15.7924,15.89,3461124,0.0,1.0
2016-05-18,16.31,16.54,15.97,16.06,3922217,16.31,16.54,15.97,16.06,3922217,0.0,1.0
2016-05-19,15.89,16.41,15.7,16.32,2898371,15.89,16.41,15.7,16.32,2898371,0.0,1.0
2016-05-20,16.1,16.24,15.95,16.0,1825418,16.1,16.24,15.95,16.0,1825418,0.0,1.0
2016-05-23,16.29,16.45,16.03,16.1,2777942,16.29,16.45,16.03,16.1,2777942,0.0,1.0
2016-05-24,16.82,16.855,16.4,16.45,3300043,16.82,16.855,16.4,16.45,3300043,0.0,1.0
2016-05-25,16.84,16.94,16.66,16.75,1816655,16.84,16.94,16.66,16.75,1816655,0.0,1.0
2016-05-26,16.86,16.98,16.77,16.84,1975123,16.86,16.98,16.77,16.84,1975123,0.0,1.0
2016-05-27,17.2,17.21,16.78,16.91,2748330,17.2,17.21,16.78,16.91,2748330,0.0,1.0
2016-05-31,17.46,17.55,17.2,17.29,2743432,17.46,17.55,17.2,17.29,2743432,0.0,1.0
2016-06-01,17.76,17.815,17.32,17.36,4354644,17.76,17.815,17.32,17.36,4354644,0.0,1.0
2016-06-02,20.03,20.45,19.33,19.57,15379304,20.03,20.45,19.33,19.57,15379304,0.0,1.0
2016-06-03,21.03,21.18,19.9777,19.98,8486473,21.03,21.18,19.9777,19.98,8486473,0.0,1.0
2016-06-06,21.27,21.38,20.98,21.03,4167768,21.27,21.38,20.98,21.03,4167768,0.0,1.0
2016-06-07,21.75,21.75,21.27,21.29,3590267,21.75,21.75,21.27,21.29,3590267,0.0,1.0
2016-06-08,21.68,21.87,21.64,21.75,4277408,21.68,21.87,21.64,21.75,4277408,0.0,1.0
2016-06-09,21.61,21.69,21.41,21.57,2900419,21.61,21.69,21.41,21.57,2900419,0.0,1.0
2016-06-10,21.12,21.6,20.9826,21.33,3387571,21.12,21.6,20.9826,21.33,3387571,0.0,1.0
2016-06-13,20.86,21.39,20.82,21.07,2698773,20.86,21.39,20.82,21.07,2698773,0.0,1.0
2016-06-14,20.91,21.1135,20.75,20.85,2246383,20.91,21.1135,20.75,20.85,2246383,0.0,1.0
2016-06-15,20.86,21.21,20.84,20.95,2964861,20.86,21.21,20.84,20.95,2964861,0.0,1.0
2016-06-16,20.99,20.99,20.52,20.73,2734813,20.99,20.99,20.52,20.73,2734813,0.0,1.0
2016-06-17,20.65,20.99,20.58,20.94,3199422,20.65,20.99,20.58,20.94,3199422,0.0,1.0
2016-06-20,20.64,21.01,20.62,20.93,1605020,20.64,21.01,20.62,20.93,1605020,0.0,1.0
2016-06-21,20.3,20.46,20.13,20.4,2484518,20.3,20.46,20.13,20.4,2484518,0.0,1.0
2016-06-22,20.11,20.5,20.07,20.33,2210447,20.11,20.5,20.07,20.33,2210447,0.0,1.0
2016-06-23,20.59,20.59,20.19,20.24,2435668,20.59,20.59,20.19,20.24,2435668,0.0,1.0
2016-06-24,19.11,19.79,19.08,19.5,6179695,19.11,19.79,19.08,19.5,6179695,0.0,1.0
2016-06-27,17.95,19.04,17.86,19.04,4342785,17.95,19.04,17.86,19.04,4342785,0.0,1.0
2016-06-28,18.34,18.41,17.705,18.24,4967253,18.34,18.41,17.705,18.24,4967253,0.0,1.0
2016-06-29,18.64,18.72,18.04,18.52,4625174,18.64,18.72,18.04,18.52,4625174,0.0,1.0
2016-06-30,18.75,18.84,18.48,18.66,2936318,18.75,18.84,18.48,18.66,2936318,0.0,1.0
2016-07-01,18.47,19.05,18.28,18.75,2104354,18.47,19.05,18.28,18.75,2104354,0.0,1.0
2016-07-05,18.0,18.36,17.9,18.26,2465131,18.0,18.36,17.9,18.26,2465131,0.0,1.0
2016-07-06,18.09,18.15,17.59,17.89,3296076,18.09,18.15,17.59,17.89,3296076,0.0,1.0
2016-07-07,18.37,18.5,18.1499,18.23,2326897,18.37,18.5,18.1499,18.23,2326897,0.0,1.0
2016-07-08,19.09,19.16,18.56,18.56,3404527,19.09,19.16,18.56,18.56,3404527,0.0,1.0
2016-07-11,19.39,19.42,19.0246,19.19,2525504,19.39,19.42,19.0246,19.19,2525504,0.0,1.0
2016-07-12,19.95,20.01,19.455,19.56,3638418,19.95,20.01,19.455,19.56,3638418,0.0,1.0
2016-07-13,19.68,20.22,19.58,20.17,3727785,19.68,20.22,19.58,20.17,3727785,0.0,1.0
2016-07-14,19.48,19.98,19.48,19.92,2083300,19.48,19.98,19.48,19.92,2083300,0.0,1.0
2016-07-15,20.0,20.2,19.35,19.57,5454857,20.0,20.2,19.35,19.57,5454857,0.0,1.0
2016-07-18,20.17,20.25,19.98,20.05,2270271,20.17,20.25,19.98,20.05,2270271,0.0,1.0
2016-07-19,20.01,20.33,19.94,20.21,1769369,20.01,20.33,19.94,20.21,1769369,0.0,1.0
2016-07-20,20.26,20.289,20.0,20.11,1415874,20.26,20.289,20.0,20.11,1415874,0.0,1.0
2016-07-21,19.94,20.27,19.89,20.15,1559328,19.94,20.27,19.89,20.15,1559328,0.0,1.0
2016-07-22,20.08,20.11,19.695,19.93,1386696,20.08,20.11,19.695,19.93,1386696,0.0,1.0
2016-07-25,20.31,20.47,19.97,20.15,1661781,20.31,20.47,19.97,20.15,1661781,0.0,1.0
2016-07-26,20.52,20.68,20.32,20.32,1725748,20.52,20.68,20.32,20.32,1725748,0.0,1.0
2016-07-27,20.41,20.79,20.15,20.5,1839561,20.41,20.79,20.15,20.5,1839561,0.0,1.0
2016-07-28,19.39,19.39,18.5,18.84,9424828,19.39,19.39,18.5,18.84,9424828,0.0,1.0
2016-07-29,19.19,19.515,18.895,19.42,3445330,19.19,19.515,18.895,19.42,3445330,0.0,1.0
2016-08-01,19.24,19.44,19.17,19.2,1687957,19.24,19.44,19.17,19.2,1687957,0.0,1.0
2016-08-02,18.76,19.29,18.72,19.29,2701279,18.76,19.29,18.72,19.29,2701279,0.0,1.0
2016-08-03,19.53,19.55,18.86,18.86,2757425,19.53,19.55,18.86,18.86,2757425,0.0,1.0
2016-08-04,19.71,19.8389,19.49,19.49,2453909,19.71,19.8389,19.49,19.49,2453909,0.0,1.0
2016-08-05,20.22,20.359,19.787,19.85,1961088,20.22,20.359,19.787,19.85,1961088,0.0,1.0
2016-08-08,19.98,20.41,19.9,20.32,1208572,19.98,20.41,19.9,20.32,1208572,0.0,1.0
2016-08-09,20.28,20.41,20.07,20.19,1925439,20.28,20.41,20.07,20.19,1925439,0.0,1.0
2016-08-10,20.5,20.64,20.094,20.45,1980343,20.5,20.64,20.094,20.45,1980343,0.0,1.0
2016-08-11,20.6,20.74,20.38,20.54,1855652,20.6,20.74,20.38,20.54,1855652,0.0,1.0
2016-08-12,20.81,20.88,20.5,20.57,2385292,20.81,20.88,20.5,20.57,2385292,0.0,1.0
2016-08-15,21.32,21.48,20.74,20.84,3205467,21.32,21.48,20.74,20.84,3205467,0.0,1.0
2016-08-16,21.88,22.155,21.21,21.27,4850347,21.88,22.155,21.21,21.27,4850347,0.0,1.0
2016-08-17,21.26,21.83,21.18,21.81,3396263,21.26,21.83,21.18,21.81,3396263,0.0,1.0
2016-08-18,21.5,21.59,21.011,21.19,1813078,21.5,21.59,21.011,21.19,1813078,0.0,1.0
2016-08-19,21.58,21.7,21.39,21.45,1875413,21.58,21.7,21.39,21.45,1875413,0.0,1.0
2016-08-22,21.87,21.9,21.5,21.55,2412848,21.87,21.9,21.5,21.55,2412848,0.0,1.0
2016-08-23,21.93,22.07,21.88,22.0,2267899,21.93,22.07,21.88,22.0,2267899,0.0,1.0
2016-08-24,21.88,22.21,21.82,21.96,1719833,21.88,22.21,21.82,21.96,1719833,0.0,1.0
2016-08-25,21.8,21.87,21.26,21.79,1939175,21.8,21.87,21.26,21.79,1939175,0.0,1.0
2016-08-26,21.64,21.8184,21.41,21.79,1748381,21.64,21.8184,21.41,21.79,1748381,0.0,1.0
2016-08-29,21.67,21.73,21.55,21.67,1957939,21.67,21.73,21.55,21.67,1957939,0.0,1.0
2016-08-30,21.73,21.99,21.58,21.7,1658354,21.73,21.99,21.58,21.7,1658354,0.0,1.0
2016-08-31,21.45,21.85,21.2742,21.74,4494104,21.45,21.85,21.2742,21.74,4494104,0.0,1.0
2016-09-01,23.17,23.6,22.25,22.32,12256635,23.17,23.6,22.25,22.32,12256635,0.0,1.0
2016-09-02,22.89,23.15,22.29,22.93,4303194,22.89,23.15,22.29,22.93,4303194,0.0,1.0
2016-09-06,22.98,23.15,22.82,22.87,2406099,22.98,23.15,22.82,22.87,2406099,0.0,1.0
2016-09-07,22.75,23.5,22.66,23.5,2434783,22.75,23.5,22.66,23.5,2434783,0.0,1.0
2016-09-08,22.18,22.81,22.045,22.75,3180748,22.18,22.81,22.045,22.75,3180748,0.0,1.0
2016-09-09,21.66,22.54,21.61,22.26,5730093,21.66,22.54,21.61,22.26,5730093,0.0,1.0
2016-09-12,21.84,21.92,21.3526,21.42,3193958,21.84,21.92,21.3526,21.42,3193958,0.0,1.0
2016-09-13,21.29,21.97,21.17,21.66,2887855,21.29,21.97,21.17,21.66,2887855,0.0,1.0
2016-09-14,21.08,21.48,20.95,21.3,2318330,21.08,21.48,20.95,21.3,2318330,0.0,1.0
2016-09-15,21.16,21.26,20.97,21.1,2777953,21.16,21.26,20.97,21.1,2777953,0.0,1.0
2016-09-16,21.24,21.275,20.8237,21.17,3780897,21.24,21.275,20.8237,21.17,3780897,0.0,1.0
2016-09-19,21.77,22.05,21.37,21.44,2774270,21.77,22.05,21.37,21.44,2774270,0.0,1.0
2016-09-20,21.46,21.8715,21.45,21.72,1504990,21.46,21.8715,21.45,21.72,1504990,0.0,1.0
2016-09-21,21.83,21.9,21.37,21.37,2306634,21.83,21.9,21.37,21.37,2306634,0.0,1.0
2016-09-22,22.26,22.35,21.98,22.05,2275477,22.26,22.35,21.98,22.05,2275477,0.0,1.0
2016-09-23,22.16,22.39,22.1,22.15,2048664,22.16,22.39,22.1,22.15,2048664,0.0,1.0
2016-09-26,22.03,22.2,21.82,21.96,1529394,22.03,22.2,21.82,21.96,1529394,0.0,1.0
2016-09-27,22.65,22.66,21.87,21.98,2288314,22.65,22.66,21.87,21.98,2288314,0.0,1.0
2016-09-28,22.41,22.86,22.36,22.65,2318764,22.41,22.86,22.36,22.65,2318764,0.0,1.0
2016-09-29,21.95,22.3975,21.94,22.37,1708430,21.95,22.3975,21.94,22.37,1708430,0.0,1.0
2016-09-30,21.8,22.15,21.51,21.96,2881148,21.8,22.15,21.51,21.96,2881148,0.0,1.0
2016-10-03,21.3,21.81,21.22,21.71,2426890,21.3,21.81,21.22,21.71,2426890,0.0,1.0
2016-10-04,21.19,21.57,21.03,21.37,2588796,21.19,21.57,21.03,21.37,2588796,0.0,1.0
2016-10-05,21.95,22.41,21.29,21.38,2838986,21.95,22.41,21.29,21.38,2838986,0.0,1.0
2016-10-06,22.67,23.09,21.94,22.03,3463864,22.67,23.09,21.94,22.03,3463864,0.0,1.0
2016-10-07,22.33,22.79,22.17,22.64,2375351,22.33,22.79,22.17,22.64,2375351,0.0,1.0
2016-10-10,22.32,22.64,22.3,22.5,1760260,22.32,22.64,22.3,22.5,1760260,0.0,1.0
2016-10-11,21.42,22.28,21.38,22.28,2970912,21.42,22.28,21.38,22.28,2970912,0.0,1.0
2016-10-12,20.96,21.18,20.45,21.04,5481376,20.96,21.18,20.45,21.04,5481376,0.0,1.0
2016-10-13,20.84,20.855,20.33,20.67,2339876,20.84,20.855,20.33,20.67,2339876,0.0,1.0
2016-10-14,20.8,21.33,20.62,20.95,3344640,20.8,21.33,20.62,20.95,3344640,0.0,1.0
2016-10-17,20.21,20.87,20.21,20.72,2190186,20.21,20.87,20.21,20.72,2190186,0.0,1.0
2016-10-18,20.34,20.57,20.16,20.53,1580704,20.34,20.57,20.16,20.53,1580704,0.0,1.0
2016-10-19,20.65,20.73,20.215,20.3,1173479,20.65,20.73,20.215,20.3,1173479,0.0,1.0
2016-10-20,20.12,20.45,19.88,20.44,4658802,20.12,20.45,19.88,20.44,4658802,0.0,1.0
2016-10-21,19.93,20.0285,19.69,20.0,3189499,19.93,20.0285,19.69,20.0,3189499,0.0,1.0
2016-10-24,20.05,20.23,19.95,20.15,1496595,20.05,20.23,19.95,20.15,1496595,0.0,1.0
2016-10-25,19.89,20.07,19.66,20.04,1532880,19.89,20.07,19.66,20.04,1532880,0.0,1.0
2016-10-26,20.39,20.67,20.01,20.21,2241591,20.39,20.67,20.01,20.21,2241591,0.0,1.0
2016-10-27,19.55,20.46,19.48,20.46,3624553,19.55,20.46,19.48,20.46,3624553,0.0,1.0
2016-10-28,19.51,20.0,19.4,19.52,2371173,19.51,20.0,19.4,19.52,2371173,0.0,1.0
2016-10-31,19.38,19.67,19.3,19.54,2608788,19.38,19.67,19.3,19.54,2608788,0.0,1.0
2016-11-01,19.21,19.466,18.94,19.46,2711135,19.21,19.466,18.94,19.46,2711135,0.0,1.0
2016-11-02,19.34,19.92,19.16,19.44,2969164,19.34,19.92,19.16,19.44,2969164,0.0,1.0
2016-11-03,19.27,19.5,19.12,19.37,1699505,19.27,19.5,19.12,19.37,1699505,0.0,1.0
2016-11-04,19.25,19.545,19.04,19.2,1711393,19.25,19.545,19.04,19.2,1711393,0.0,1.0
2016-11-07,20.34,20.53,19.66,19.67,3282184,20.34,20.53,19.66,19.67,3282184,0.0,1.0
2016-11-08,20.51,20.88,20.1,20.25,1944789,20.51,20.88,20.1,20.25,1944789,0.0,1.0
2016-11-09,20.9,20.975,19.8,19.92,2395431,20.9,20.975,19.8,19.92,2395431,0.0,1.0
2016-11-10,21.18,21.6,20.65,21.09,2483706,21.18,21.6,20.65,21.09,2483706,0.0,1.0
2016-11-11,21.74,21.78,20.9,21.05,2779781,21.74,21.78,20.9,21.05,2779781,0.0,1.0
2016-11-14,22.5,22.75,22.055,22.27,3542598,22.5,22.75,22.055,22.27,3542598,0.0,1.0
2016-11-15,22.64,22.82,22.23,22.42,2101759,22.64,22.82,22.23,22.42,2101759,0.0,1.0
2016-11-16,22.53,22.81,22.33,22.33,2147853,22.53,22.81,22.33,22.33,2147853,0.0,1.0
2016-11-17,21.96,22.28,21.77,22.18,2571928,21.96,22.28,21.77,22.18,2571928,0.0,1.0
2016-11-18,21.93,22.19,21.805,22.16,1638699,21.93,22.19,21.805,22.16,1638699,0.0,1.0
2016-11-21,21.95,22.25,21.84,22.01,1197794,21.95,22.25,21.84,22.01,1197794,0.0,1.0
2016-11-22,21.95,21.99,21.64,21.94,1718615,21.95,21.99,21.64,21.94,1718615,0.0,1.0
2016-11-23,22.28,22.3093,21.84,21.92,1478500,22.28,22.3093,21.84,21.92,1478500,0.0,1.0
2016-11-25,22.45,22.5,22.24,22.46,557334,22.45,22.5,22.24,22.46,557334,0.0,1.0
2016-11-28,21.43,22.28,21.41,22.22,2704711,21.43,22.28,21.41,22.22,2704711,0.0,1.0
2016-11-29,21.66,21.96,21.45,21.51,2773833,21.66,21.96,21.45,21.51,2773833,0.0,1.0
2016-11-30,21.45,21.91,21.435,21.87,2376461,21.45,21.91,21.435,21.87,2376461,0.0,1.0
2016-12-01,20.75,21.66,20.67,21.36,1960500,20.75,21.66,20.67,21.36,1960500,0.0,1.0
2016-12-02,20.45,20.71,20.25,20.67,3777409,20.45,20.71,20.25,20.67,3777409,0.0,1.0
2016-12-05,21.16,21.34,20.6501,20.8,2586986,21.16,21.34,20.6501,20.8,2586986,0.0,1.0
2016-12-06,21.0,21.28,20.92,21.25,4877300,21.0,21.28,20.92,21.25,4877300,0.0,1.0
2016-12-07,21.6,21.65,20.94,21.05,3090754,21.6,21.65,20.94,21.05,3090754,0.0,1.0
2016-12-08,24.87,24.985,22.7813,23.13,15174111,24.87,24.985,22.7813,23.13,15174111,0.0,1.0
2016-12-09,24.67,25.18,24.36,24.98,5669232,24.67,25.18,24.36,24.98,5669232,0.0,1.0
2016-12-12,23.99,24.749,23.73,24.64,4108209,23.99,24.749,23.73,24.64,4108209,0.0,1.0
2016-12-13,23.9,24.36,23.705,24.03,3996550,23.9,24.36,23.705,24.03,3996550,0.0,1.0
2016-12-14,23.69,24.2,23.6,23.91,2482482,23.69,24.2,23.6,23.91,2482482,0.0,1.0
2016-12-15,23.78,24.31,23.71,23.71,3713289,23.78,24.31,23.71,23.71,3713289,0.0,1.0
2016-12-16,23.27,23.9334,23.22,23.81,4538469,23.27,23.9334,23.22,23.81,4538469,0.0,1.0
2016-12-19,24.05,24.309,23.75,23.81,3906369,24.05,24.309,23.75,23.81,3906369,0.0,1.0
2016-12-20,24.84,24.97,24.33,24.41,4635640,24.84,24.97,24.33,24.41,4635640,0.0,1.0
2016-12-21,24.81,24.88,24.47,24.6,2894517,24.81,24.88,24.47,24.6,2894517,0.0,1.0
2016-12-22,24.53,25.0,24.41,24.68,2315405,24.53,25.0,24.41,24.68,2315405,0.0,1.0
2016-12-23,24.63,24.6647,24.35,24.47,1110723,24.63,24.6647,24.35,24.47,1110723,0.0,1.0
2016-12-27,24.91,25.19,24.74,24.79,1736823,24.91,25.19,24.74,24.79,1736823,0.0,1.0
2016-12-28,24.24,24.9631,24.18,24.96,2061570,24.24,24.9631,24.18,24.96,2061570,0.0,1.0
2016-12-29,24.48,24.59,24.17,24.17,1526937,24.48,24.59,24.17,24.17,1526937,0.0,1.0
2016-12-30,24.41,24.66,24.28,24.53,1747973,24.41,24.66,24.28,24.53,1747973,0.0,1.0
2017-01-03,24.43,24.98,24.24,24.47,2384158,24.43,24.98,24.24,24.47,2384158,0.0,1.0
2017-01-04,24.74,24.9,24.34,24.38,2021910,24.74,24.9,24.34,24.38,2021910,0.0,1.0
2017-01-05,24.3,25.08,24.13,24.82,2324950,24.3,25.08,24.13,24.82,2324950,0.0,1.0
2017-01-06,24.2,24.37,23.87,24.33,3230743,24.2,24.37,23.87,24.33,3230743,0.0,1.0
2017-01-09,24.23,24.4199,24.01,24.12,1927422,24.23,24.4199,24.01,24.12,1927422,0.0,1.0
2017-01-10,24.1,24.4,23.975,24.23,2232208,24.1,24.4,23.975,24.23,2232208,0.0,1.0
2017-01-11,24.39,24.55,23.9,24.07,2748004,24.39,24.55,23.9,24.07,2748004,0.0,1.0
2017-01-12,24.12,24.57,23.76,24.57,1689715,24.12,24.57,23.76,24.57,1689715,0.0,1.0
2017-01-13,24.53,24.85,24.461,24.47,2412994,24.53,24.85,24.461,24.47,2412994,0.0,1.0
2017-01-17,23.72,24.4114,23.53,24.25,2409932,23.72,24.4114,23.53,24.25,2409932,0.0,1.0
2017-01-18,23.95,24.19,23.81,24.01,1710965,23.95,24.19,23.81,24.01,1710965,0.0,1.0
2017-01-19,24.06,24.59,24.005,24.41,2181366,24.06,24.59,24.005,24.41,2181366,0.0,1.0
2017-01-20,24.04,24.31,23.81,24.1,1243948,24.04,24.31,23.81,24.1,1243948,0.0,1.0
2017-01-23,23.94,24.11,23.62,23.92,1544639,23.94,24.11,23.62,23.92,1544639,0.0,1.0
2017-01-24,24.65,24.785,23.89,23.92,2349169,24.65,24.785,23.89,23.92,2349169,0.0,1.0
2017-01-25,25.18,25.32,24.85,24.89,3883877,25.18,25.32,24.85,24.89,3883877,0.0,1.0
2017-01-26,24.9,25.321,24.565,25.23,3602435,24.9,25.321,24.565,25.23,3602435,0.0,1.0
2017-01-27,24.61,25.01,24.505,24.66,1470772,24.61,25.01,24.505,24.66,1470772,0.0,1.0
2017-01-30,24.33,24.4,23.97,24.37,1578459,24.33,24.4,23.97,24.37,1578459,0.0,1.0
2017-01-31,24.34,24.38,23.93,24.07,2104092,24.34,24.38,23.93,24.07,2104092,0.0,1.0
2017-02-01,24.08,24.63,24.0,24.57,1646341,24.08,24.63,24.0,24.57,1646341,0.0,1.0
2017-02-02,24.46,24.57,23.75,24.08,2241577,24.46,24.57,23.75,24.08,2241577,0.0,1.0
2017-02-03,24.57,24.73,24.42,24.64,1306515,24.57,24.73,24.42,24.64,1306515,0.0,1.0
2017-02-06,24.12,24.4,24.075,24.39,1252756,24.12,24.4,24.075,24.39,1252756,0.0,1.0
2017-02-07,24.06,24.378,23.95,24.21,1583930,24.06,24.378,23.95,24.21,1583930,0.0,1.0
2017-02-08,24.22,24.22,23.66,24.03,1863950,24.22,24.22,23.66,24.03,1863950,0.0,1.0
2017-02-09,24.38,24.78,24.16,24.19,2661897,24.38,24.78,24.16,24.19,2661897,0.0,1.0
2017-02-10,24.98,25.06,24.62,24.83,2337510,24.98,25.06,24.62,24.83,2337510,0.0,1.0
2017-02-13,25.54,25.715,25.1,25.25,3529895,25.54,25.715,25.1,25.25,3529895,0.0,1.0
2017-02-14,25.63,25.785,25.33,25.47,1202300,25.63,25.785,25.33,25.47,1202300,0.0,1.0
2017-02-15,25.37,25.63,25.105,25.48,2047693,25.37,25.63,25.105,25.48,2047693,0.0,1.0
2017-02-16,25.45,25.8,25.35,25.69,3014020,25.45,25.8,25.35,25.69,3014020,0.0,1.0
2017-02-17,25.6,25.745,25.15,25.42,1820804,25.6,25.745,25.15,25.42,1820804,0.0,1.0
2017-02-21,25.9,26.04,25.65,25.81,2461513,25.9,26.04,25.65,25.81,2461513,0.0,1.0
2017-02-22,25.81,26.0,25.62,25.84,1860584,25.81,26.0,25.62,25.84,1860584,0.0,1.0
2017-02-23,25.69,25.93,25.16,25.89,2295651,25.69,25.93,25.16,25.89,2295651,0.0,1.0
2017-02-24,25.75,25.77,25.17,25.22,1225030,25.75,25.77,25.17,25.22,1225030,0.0,1.0
2017-02-27,26.29,26.49,25.64,25.89,4674664,26.29,26.49,25.64,25.89,4674664,0.0,1.0
2017-02-28,26.34,26.63,26.18,26.36,3891903,26.34,26.63,26.18,26.36,3891903,0.0,1.0
2017-03-01,26.41,26.84,26.14,26.78,2333698,26.41,26.84,26.14,26.78,2333698,0.0,1.0
2017-03-02,26.39,26.5893,26.11,26.29,2850704,26.39,26.5893,26.11,26.29,2850704,0.0,1.0
2017-03-03,26.1,26.24,25.64,25.89,3591431,26.1,26.24,25.64,25.89,3591431,0.0,1.0
2017-03-06,25.8,26.12,25.61,25.96,2482592,25.8,26.12,25.61,25.96,2482592,0.0,1.0
2017-03-07,26.17,26.26,25.64,25.87,4389348,26.17,26.26,25.64,25.87,4389348,0.0,1.0
2017-03-08,23.97,25.14,23.52,24.86,16723461,23.97,25.14,23.52,24.86,16723461,0.0,1.0
2017-03-09,23.69,24.09,23.4101,24.09,8366501,23.69,24.09,23.4101,24.09,8366501,0.0,1.0
2017-03-10,23.66,23.9,23.42,23.66,5027546,23.66,23.9,23.42,23.66,5027546,0.0,1.0
2017-03-13,23.27,23.72,23.085,23.66,4875831,23.27,23.72,23.085,23.66,4875831,0.0,1.0
2017-03-14,22.85,23.24,22.73,23.05,5517527,22.85,23.24,22.73,23.05,5517527,0.0,1.0
2017-03-15,23.74,23.81,22.85,22.87,5485828,23.74,23.81,22.85,22.87,5485828,0.0,1.0
2017-03-16,23.58,23.88,23.41,23.41,2983349,23.58,23.88,23.41,23.41,2983349,0.0,1.0
2017-03-17,23.78,23.85,23.53,23.76,3484332,23.78,23.85,23.53,23.76,3484332,0.0,1.0
2017-03-20,23.74,23.9,23.56,23.79,2043590,23.74,23.9,23.56,23.79,2043590,0.0,1.0
2017-03-21,23.53,24.38,23.52,23.93,3400227,23.53,24.38,23.52,23.93,3400227,0.0,1.0
2017-03-22,23.76,23.795,23.18,23.44,2323386,23.76,23.795,23.18,23.44,2323386,0.0,1.0
2017-03-23,23.64,23.87,23.4647,23.62,2906890,23.64,23.87,23.4647,23.62,2906890,0.0,1.0
2017-03-24,23.61,23.79,23.455,23.49,1857310,23.61,23.79,23.455,23.49,1857310,0.0,1.0
2017-03-27,23.67,23.71,23.115,23.25,2116394,23.67,23.71,23.115,23.25,2116394,0.0,1.0
2017-03-28,23.51,23.79,23.49,23.6,1991018,23.51,23.79,23.49,23.6,1991018,0.0,1.0
2017-03-29,23.33,23.56,23.21,23.53,1833177,23.33,23.56,23.21,23.53,1833177,0.0,1.0
2017-03-30,23.73,23.815,23.34,23.37,1979773,23.73,23.815,23.34,23.37,1979773,0.0,1.0
2017-03-31,23.61,23.81,23.46,23.63,1926822,23.61,23.81,23.46,23.63,1926822,0.0,1.0
2017-04-03,23.07,23.805,22.94,23.6,2189302,23.07,23.805,22.94,23.6,2189302,0.0,1.0
2017-04-04,22.76,23.22,22.63,22.96,2512571,22.76,23.22,22.63,22.96,2512571,0.0,1.0
2017-04-05,22.0,22.91,21.86,22.9,3264719,22.0,22.91,21.86,22.9,3264719,0.0,1.0
2017-04-06,22.07,22.4,21.95,21.98,3320859,22.07,22.4,21.95,21.98,3320859,0.0,1.0
2017-04-07,21.96,22.26,21.93,22.0,2680334,21.96,22.26,21.93,22.0,2680334,0.0,1.0
2017-04-10,21.93,22.1002,21.72,21.9,3155652,21.93,22.1002,21.72,21.9,3155652,0.0,1.0
2017-04-11,21.84,22.115,21.685,21.91,2571516,21.84,22.115,21.685,21.91,2571516,0.0,1.0
2017-04-12,21.6,21.885,21.43,21.86,1624065,21.6,21.885,21.43,21.86,1624065,0.0,1.0
2017-04-13,21.66,22.22,21.65,21.72,2864487,21.66,22.22,21.65,21.72,2864487,0.0,1.0
2017-04-17,21.84,21.915,21.55,21.66,1990217,21.84,21.915,21.55,21.66,1990217,0.0,1.0
2017-04-18,22.17,22.27,21.55,21.7,3200909,22.17,22.27,21.55,21.7,3200909,0.0,1.0
2017-04-19,21.71,22.36,21.67,22.36,4188890,21.71,22.36,21.67,22.36,4188890,0.0,1.0
2017-04-20,21.88,22.02,21.67,21.81,2330719,21.88,22.02,21.67,21.81,2330719,0.0,1.0
2017-04-21,21.77,22.13,21.74,21.77,1801676,21.77,22.13,21.74,21.77,1801676,0.0,1.0
2017-04-24,22.45,22.5,21.86,22.11,5160833,22.45,22.5,21.86,22.11,5160833,0.0,1.0
2017-04-25,23.08,23.225,22.57,22.6,4025975,23.08,23.225,22.57,22.6,4025975,0.0,1.0
2017-04-26,23.14,23.37,22.89,23.17,2597594,23.14,23.37,22.89,23.17,2597594,0.0,1.0
2017-04-27,23.15,23.44,23.11,23.25,1439221,23.15,23.44,23.11,23.25,1439221,0.0,1.0
2017-04-28,22.91,23.21,22.85,23.21,2035002,22.91,23.21,22.85,23.21,2035002,0.0,1.0
2017-05-01,22.91,23.02,22.78,22.96,1594378,22.91,23.02,22.78,22.96,1594378,0.0,1.0
2017-05-02,22.69,22.99,22.52,22.9,1670340,22.69,22.99,22.52,22.9,1670340,0.0,1.0
2017-05-03,22.67,22.89,22.47,22.58,2714747,22.67,22.89,22.47,22.58,2714747,0.0,1.0
2017-05-04,22.79,22.96,22.48,22.79,2407107,22.79,22.96,22.48,22.79,2407107,0.0,1.0
2017-05-05,23.06,23.07,22.74,23.0,1152308,23.06,23.07,22.74,23.0,1152308,0.0,1.0
2017-05-08,23.12,23.16,22.89,23.07,1122991,23.12,23.16,22.89,23.07,1122991,0.0,1.0
2017-05-09,23.48,23.55,23.14,23.19,1575182,23.48,23.55,23.14,23.19,1575182,0.0,1.0
2017-05-10,23.64,23.74,23.3,23.37,2335035,23.64,23.74,23.3,23.37,2335035,0.0,1.0
2017-05-11,23.54,23.69,23.26,23.55,1261300,23.54,23.69,23.26,23.55,1261300,0.0,1.0
2017-05-12,23.64,23.76,23.18,23.52,1517256,23.64,23.76,23.18,23.52,1517256,0.0,1.0
2017-05-15,24.09,24.09,23.67,23.7,2264203,24.09,24.09,23.67,23.7,2264203,0.0,1.0
2017-05-16,24.22,24.25,23.91,24.19,2356319,24.22,24.25,23.91,24.19,2356319,0.0,1.0
2017-05-17,23.03,23.86,22.98,23.81,3028647,23.03,23.86,22.98,23.81,3028647,0.0,1.0
2017-05-18,22.68,22.925,22.3487,22.75,3559607,22.68,22.925,22.3487,22.75,3559607,0.0,1.0
2017-05-19,22.95,23.095,22.66,22.79,1673127,22.95,23.095,22.66,22.79,1673127,0.0,1.0
2017-05-22,24.42,24.65,23.56,23.84,4608322,24.42,24.65,23.56,23.84,4608322,0.0,1.0
2017-05-23,24.35,24.63,24.26,24.5,2438263,24.35,24.63,24.26,24.5,2438263,0.0,1.0
2017-05-24,23.33,23.63,22.98,23.39,4739452,23.33,23.63,22.98,23.39,4739452,0.0,1.0
2017-05-25,23.29,23.51,23.0,23.43,3008247,23.29,23.51,23.0,23.43,3008247,0.0,1.0
2017-05-26,23.8,23.87,23.14,23.26,2715401,23.8,23.87,23.14,23.26,2715401,0.0,1.0
2017-05-30,23.59,23.9199,23.45,23.8,4437305,23.59,23.9199,23.45,23.8,4437305,0.0,1.0
2017-05-31,23.48,23.91,23.15,23.71,6636492,23.48,23.91,23.15,23.71,6636492,0.0,1.0
2017-06-01,27.19,27.98,26.2,26.29,219977,27.19,27.98,26.2,26.29,219977,0.0,1.0
2017-06-02,27.5,27.69,26.98,27.0,8676685,27.5,27.69,26.98,27.0,8676685,0.0,1.0
2017-06-05,26.8,27.5,26.66,27.42,7042950,26.8,27.5,26.66,27.42,7042950,0.0,1.0
2017-06-06,26.56,27.2915,26.52,26.67,6950507,26.56,27.2915,26.52,26.67,6950507,0.0,1.0
2017-06-07,26.6,26.75,26.35,26.62,3711387,26.6,26.75,26.35,26.62,3711387,0.0,1.0
2017-06-08,26.25,26.7,26.25,26.6,4509596,26.25,26.7,26.25,26.6,4509596,0.0,1.0
2017-06-09,25.37,26.45,25.0851,26.3,5688115,25.37,26.45,25.0851,26.3,5688115,0.0,1.0
2017-06-12,25.39,25.88,24.83,25.18,5230071,25.39,25.88,24.83,25.18,5230071,0.0,1.0
2017-06-13,25.75,25.99,25.52,25.6,2414854,25.75,25.99,25.52,25.6,2414854,0.0,1.0
2017-06-14,25.44,25.94,25.23,25.93,2305012,25.44,25.94,25.23,25.93,2305012,0.0,1.0
2017-06-15,25.6,25.68,25.01,25.04,1802951,25.6,25.68,25.01,25.04,1802951,0.0,1.0
2017-06-16,25.43,25.72,25.34,25.49,2672251,25.43,25.72,25.34,25.49,2672251,0.0,1.0
2017-06-19,25.92,25.92,25.5,25.54,2084181,25.92,25.92,25.5,25.54,2084181,0.0,1.0
2017-06-20,25.46,25.9,25.45,25.83,1591292,25.46,25.9,25.45,25.83,1591292,0.0,1.0
2017-06-21,25.52,25.64,25.18,25.29,1880293,25.52,25.64,25.18,25.29,1880293,0.0,1.0
2017-06-22,25.94,26.09,25.42,25.6,5352537,25.94,26.09,25.42,25.6,5352537,0.0,1.0
2017-06-23,26.42,26.53,25.75,25.99,3362858,26.42,26.53,25.75,25.99,3362858,0.0,1.0
2017-06-26,26.16,26.71,25.97,26.51,2437562,26.16,26.71,25.97,26.51,2437562,0.0,1.0
2017-06-27,25.77,26.21,25.77,26.1,2147222,25.77,26.21,25.77,26.1,2147222,0.0,1.0
2017-06-28,26.3,26.395,25.75,25.91,1999468,26.3,26.395,25.75,25.91,1999468,0.0,1.0
2017-06-29,25.41,26.36,25.13,26.04,5310558,25.41,26.36,25.13,26.04,5310558,0.0,1.0
2017-06-30,25.02,25.65,25.01,25.47,2904845,25.02,25.65,25.01,25.47,2904845,0.0,1.0
2017-07-03,25.19,25.405,25.0,25.26,992628,25.19,25.405,25.0,25.26,992628,0.0,1.0
2017-07-05,25.19,25.28,24.8665,25.19,1522504,25.19,25.28,24.8665,25.19,1522504,0.0,1.0
2017-07-06,24.94,25.29,24.65,24.87,1979628,24.94,25.29,24.65,24.87,1979628,0.0,1.0
2017-07-07,25.58,25.63,24.98,24.99,2209797,25.58,25.63,24.98,24.99,2209797,0.0,1.0
2017-07-10,25.87,26.04,25.6219,25.73,2457989,25.87,26.04,25.6219,25.73,2457989,0.0,1.0
2017-07-11,25.9,25.995,25.71,25.87,1659020,25.9,25.995,25.71,25.87,1659020,0.0,1.0
2017-07-12,25.98,26.26,25.86,26.1,1917792,25.98,26.26,25.86,26.1,1917792,0.0,1.0
2017-07-13,25.8,26.28,25.78,26.2,1716052,25.8,26.28,25.78,26.2,1716052,0.0,1.0
2017-07-14,25.67,26.0,25.45,25.69,2015036,25.67,26.0,25.45,25.69,2015036,0.0,1.0
2017-07-17,25.36,25.72,25.26,25.7,1800190,25.36,25.72,25.26,25.7,1800190,0.0,1.0
2017-07-18,24.97,25.2118,24.7801,25.11,2785214,24.97,25.2118,24.7801,25.11,2785214,0.0,1.0
2017-07-19,25.58,25.71,25.1,25.11,1875574,25.58,25.71,25.1,25.11,1875574,0.0,1.0
2017-07-20,25.84,25.87,25.28,25.75,1967622,25.84,25.87,25.28,25.75,1967622,0.0,1.0
2017-07-21,26.1,26.11,25.71,25.86,1718980,26.1,26.11,25.71,25.86,1718980,0.0,1.0
2017-07-24,26.51,26.52,26.0,26.1,1811439,26.51,26.52,26.0,26.1,1811439,0.0,1.0
2017-07-25,26.8,26.81,26.38,26.6,1962893,26.8,26.81,26.38,26.6,1962893,0.0,1.0
2017-07-26,26.06,26.92,26.0,26.83,2266399,26.06,26.92,26.0,26.83,2266399,0.0,1.0
2017-07-27,25.61,26.36,25.31,26.24,2891566,25.61,26.36,25.31,26.24,2891566,0.0,1.0
2017-07-28,25.43,25.75,25.17,25.42,1795906,25.43,25.75,25.17,25.42,1795906,0.0,1.0
2017-07-31,25.75,25.85,25.47,25.54,2653338,25.75,25.85,25.47,25.54,2653338,0.0,1.0
2017-08-01,25.99,26.32,25.64,25.96,1831828,25.99,26.32,25.64,25.96,1831828,0.0,1.0
2017-08-02,25.81,26.07,25.64,26.07,2310810,25.81,26.07,25.64,26.07,2310810,0.0,1.0
2017-08-03,25.64,26.06,25.52,25.9,1886443,25.64,26.06,25.52,25.9,1886443,0.0,1.0
2017-08-04,24.85,25.65,24.78,25.55,3013246,24.85,25.65,24.78,25.55,3013246,0.0,1.0
2017-08-07,25.18,25.22,24.84,24.87,1531773,25.18,25.22,24.84,24.87,1531773,0.0,1.0
2017-08-08,25.41,25.62,25.08,25.15,2828669,25.41,25.62,25.08,25.15,2828669,0.0,1.0
2017-08-09,24.94,25.45,24.87,25.23,3182479,24.94,25.45,24.87,25.23,3182479,0.0,1.0
2017-08-10,23.99,24.81,23.98,24.68,3802065,23.99,24.81,23.98,24.68,3802065,0.0,1.0
2017-08-11,24.17,24.28,23.9,23.96,2548067,24.17,24.28,23.9,23.96,2548067,0.0,1.0
2017-08-14,24.68,24.7,24.3,24.38,1940100,24.68,24.7,24.3,24.38,1940100,0.0,1.0
2017-08-15,24.32,24.65,24.3,24.65,1413645,24.32,24.65,24.3,24.65,1413645,0.0,1.0
2017-08-16,24.12,24.49,24.061,24.36,1264007,24.12,24.49,24.061,24.36,1264007,0.0,1.0
2017-08-17,23.51,24.25,23.5,23.93,2297733,23.51,24.25,23.5,23.93,2297733,0.0,1.0
2017-08-18,23.37,23.6318,23.3031,23.32,1880535,23.37,23.6318,23.3031,23.32,1880535,0.0,1.0
2017-08-21,23.14,23.49,23.1,23.35,1879055,23.14,23.49,23.1,23.35,1879055,0.0,1.0
2017-08-22,23.47,23.47,23.14,23.27,1397756,23.47,23.47,23.14,23.27,1397756,0.0,1.0
2017-08-23,23.95,24.02,23.115,23.31,4344669,23.95,24.02,23.115,23.31,4344669,0.0,1.0
2017-08-24,23.71,24.36,23.6,24.24,3256729,23.71,24.36,23.6,24.24,3256729,0.0,1.0
2017-08-25,23.87,24.025,23.605,23.82,1715463,23.87,24.025,23.605,23.82,1715463,0.0,1.0
2017-08-28,23.74,24.14,23.61,24.08,2423394,23.74,24.14,23.61,24.08,2423394,0.0,1.0
2017-08-29,23.87,23.915,23.31,23.5,2263861,23.87,23.915,23.31,23.5,2263861,0.0,1.0
2017-08-30,24.27,24.78,24.115,24.54,8394479,24.27,24.78,24.115,24.54,8394479,0.0,1.0
2017-08-31,21.61,22.67,21.35,22.16,27204500,21.61,22.67,21.35,22.16,27204500,0.0,1.0
2017-09-01,22.06,22.1,21.505,21.8,7708477,22.06,22.1,21.505,21.8,7708477,0.0,1.0
2017-09-05,21.7,22.0,21.54,21.89,5335209,21.7,22.0,21.54,21.89,5335209,0.0,1.0
2017-09-06,21.82,21.9,21.56,21.81,3806141,21.82,21.9,21.56,21.81,3806141,0.0,1.0
2017-09-07,21.65,21.92,21.42,21.78,3302059,21.65,21.92,21.42,21.78,3302059,0.0,1.0
2017-09-08,21.72,21.77,21.47,21.47,2904071,21.72,21.77,21.47,21.47,2904071,0.0,1.0
2017-09-11,21.64,22.1,21.6,21.94,2822189,21.64,22.1,21.6,21.94,2822189,0.0,1.0
2017-09-12,22.15,22.2,21.71,21.78,4373236,22.15,22.2,21.71,21.78,4373236,0.0,1.0
2017-09-13,21.96,22.2,21.76,21.98,4531856,21.96,22.2,21.76,21.98,4531856,0.0,1.0
2017-09-14,21.58,21.97,21.55,21.86,2983635,21.58,21.97,21.55,21.86,2983635,0.0,1.0
2017-09-15,21.96,21.98,21.57,21.6,3324327,21.96,21.98,21.57,21.6,3324327,0.0,1.0
2017-09-18,22.34,22.37,21.99,22.0,3045537,22.34,22.37,21.99,22.0,3045537,0.0,1.0
2017-09-19,22.08,22.425,22.01,22.41,2166081,22.08,22.425,22.01,22.41,2166081,0.0,1.0
2017-09-20,21.5,21.965,21.22,21.86,4935303,21.5,21.965,21.22,21.86,4935303,0.0,1.0
2017-09-21,21.38,21.65,21.01,21.2,3352039,21.38,21.65,21.01,21.2,3352039,0.0,1.0
2017-09-22,21.57,21.78,21.26,21.26,2165675,21.57,21.78,21.26,21.26,2165675,0.0,1.0
2017-09-25,21.11,21.49,20.86,21.4,3408699,21.11,21.49,20.86,21.4,3408699,0.0,1.0
2017-09-26,21.49,21.65,21.125,21.15,3191962,21.49,21.65,21.125,21.15,3191962,0.0,1.0
2017-09-27,22.14,22.35,21.654,21.71,3440001,22.14,22.35,21.654,21.71,3440001,0.0,1.0
2017-09-28,22.07,22.225,21.98,22.12,3426513,22.07,22.225,21.98,22.12,3426513,0.0,1.0
2017-09-29,21.97,22.24,21.85,22.05,2318200,21.97,22.24,21.85,22.05,2318200,0.0,1.0
2017-10-02,22.56,22.57,21.99,21.99,2186865,22.56,22.57,21.99,21.99,2186865,0.0,1.0
2017-10-03,22.26,22.63,22.16,22.59,2479744,22.26,22.63,22.16,22.59,2479744,0.0,1.0
2017-10-04,22.1,22.31,21.97,22.22,2481281,22.1,22.31,21.97,22.22,2481281,0.0,1.0
2017-10-05,22.22,22.345,22.08,22.17,2197463,22.22,22.345,22.08,22.17,2197463,0.0,1.0
2017-10-06,22.21,22.36,22.11,22.11,1782954,22.21,22.36,22.11,22.11,1782954,0.0,1.0
2017-10-09,22.04,22.37,21.78,22.22,1995346,22.04,22.37,21.78,22.22,1995346,0.0,1.0
2017-10-10,21.74,22.2,21.67,22.14,2202765,21.74,22.2,21.67,22.14,2202765,0.0,1.0
2017-10-11,21.6,21.885,21.51,21.65,2606335,21.6,21.885,21.51,21.65,2606335,0.0,1.0
2017-10-12,21.77,22.1,21.13,21.4,2847193,21.77,22.1,21.13,21.4,2847193,0.0,1.0
2017-10-13,21.87,21.89,21.58,21.72,1466712,21.87,21.89,21.58,21.72,1466712,0.0,1.0
2017-10-16,21.29,21.84,21.12,21.83,4014913,21.29,21.84,21.12,21.83,4014913,0.0,1.0
2017-10-17,21.25,21.47,21.12,21.32,4310753,21.25,21.47,21.12,21.32,4310753,0.0,1.0
2017-10-18,21.42,21.585,21.27,21.47,2094088,21.42,21.585,21.27,21.47,2094088,0.0,1.0
2017-10-19,21.41,21.73,21.1,21.1,2116151,21.41,21.73,21.1,21.1,2116151,0.0,1.0
2017-10-20,21.94,22.04,21.45,21.65,2310795,21.94,22.04,21.45,21.65,2310795,0.0,1.0
2017-10-23,22.05,22.13,21.82,21.94,2076264,22.05,22.13,21.82,21.94,2076264,0.0,1.0
2017-10-24,22.16,22.37,22.05,22.1,2567969,22.16,22.37,22.05,22.1,2567969,0.0,1.0
2017-10-25,21.85,22.17,21.66,21.98,2887990,21.85,22.17,21.66,21.98,2887990,0.0,1.0
2017-10-26,21.23,21.59,21.14,21.47,3339201,21.23,21.59,21.14,21.47,3339201,0.0,1.0
2017-10-27,20.93,21.5,20.89,21.41,4844913,20.93,21.5,20.89,21.41,4844913,0.0,1.0
2017-10-30,20.81,21.0,20.29,20.84,2845823,20.81,21.0,20.29,20.84,2845823,0.0,1.0
2017-10-31,21.27,21.43,20.91,20.96,2837504,21.27,21.43,20.91,20.96,2837504,0.0,1.0
2017-11-01,20.88,21.51,20.86,21.51,2084490,20.88,21.51,20.86,21.51,2084490,0.0,1.0
2017-11-02,19.76,20.63,19.52,20.63,7175856,19.76,20.63,19.52,20.63,7175856,0.0,1.0
2017-11-03,20.14,20.22,19.76,19.94,2852303,20.14,20.22,19.76,19.94,2852303,0.0,1.0
2017-11-06,20.4,20.72,20.19,20.3,1650187,20.4,20.72,20.19,20.3,1650187,0.0,1.0
2017-11-07,19.96,20.35,19.91,20.19,2477943,19.96,20.35,19.91,20.19,2477943,0.0,1.0
2017-11-08,20.49,20.54,19.715,20.0,2187562,20.49,20.54,19.715,20.0,2187562,0.0,1.0
2017-11-09,19.57,20.31,19.485,20.03,5148507,19.57,20.31,19.485,20.03,5148507,0.0,1.0
2017-11-10,19.94,20.11,19.613,19.65,2764383,19.94,20.11,19.613,19.65,2764383,0.0,1.0
2017-11-13,19.69,19.95,19.63,19.76,3649655,19.69,19.95,19.63,19.76,3649655,0.0,1.0
2017-11-14,19.65,19.935,19.61,19.74,2299881,19.65,19.935,19.61,19.74,2299881,0.0,1.0
2017-11-15,19.84,19.99,19.4001,19.5,3039271,19.84,19.99,19.4001,19.5,3039271,0.0,1.0
2017-11-16,20.4,20.5,19.93,20.0,2948170,20.4,20.5,19.93,20.0,2948170,0.0,1.0
2017-11-17,20.21,20.4833,20.18,20.36,2518953,20.21,20.4833,20.18,20.36,2518953,0.0,1.0
2017-11-20,20.49,20.74,20.195,20.21,2051644,20.49,20.74,20.195,20.21,2051644,0.0,1.0
2017-11-21,20.52,20.8,20.44,20.55,2085215,20.52,20.8,20.44,20.55,2085215,0.0,1.0
2017-11-22,20.84,21.13,20.58,20.58,1598224,20.84,21.13,20.58,20.58,1598224,0.0,1.0
2017-11-24,20.98,21.08,20.79,20.79,676544,20.98,21.08,20.79,20.79,676544,0.0,1.0
2017-11-27,21.48,21.9375,21.25,21.61,3727523,21.48,21.9375,21.25,21.61,3727523,0.0,1.0
2017-11-28,21.61,21.69,21.375,21.65,1819674,21.61,21.69,21.375,21.65,1819674,0.0,1.0
2017-11-29,21.36,21.7,21.18,21.61,3063781,21.36,21.7,21.18,21.61,3063781,0.0,1.0
2017-11-30,21.75,22.0,21.41,21.46,2673023,21.75,22.0,21.41,21.46,2673023,0.0,1.0
2017-12-01,21.73,21.8,21.14,21.53,2891089,21.73,21.8,21.14,21.53,2891089,0.0,1.0
2017-12-04,21.6,22.03,21.43,21.92,3234351,21.6,22.03,21.43,21.92,3234351,0.0,1.0
2017-12-05,21.44,21.76,21.01,21.31,3445476,21.44,21.76,21.01,21.31,3445476,0.0,1.0
2017-12-06,21.17,21.55,21.1,21.28,5116483,21.17,21.55,21.1,21.28,5116483,0.0,1.0
2017-12-07,20.76,21.81,19.99,21.75,15363718,20.76,21.81,19.99,21.75,15363718,0.0,1.0
2017-12-08,20.93,21.3,20.3,20.5,5960019,20.93,21.3,20.3,20.5,5960019,0.0,1.0
2017-12-11,21.77,21.8,20.96,20.96,4214823,21.77,21.8,20.96,20.96,4214823,0.0,1.0
2017-12-12,21.58,21.84,21.5307,21.83,5583823,21.58,21.84,21.5307,21.83,5583823,0.0,1.0
2017-12-13,21.5,21.87,21.46,21.58,3352857,21.5,21.87,21.46,21.58,3352857,0.0,1.0
2017-12-14,21.25,21.57,21.17,21.43,2349762,21.25,21.57,21.17,21.43,2349762,0.0,1.0
2017-12-15,21.33,21.54,21.24,21.36,3290323,21.33,21.54,21.24,21.36,3290323,0.0,1.0
2017-12-18,21.07,21.5601,21.06,21.4,3324558,21.07,21.5601,21.06,21.4,3324558,0.0,1.0
2017-12-19,21.07,21.355,20.95,21.01,3050445,21.07,21.355,20.95,21.01,3050445,0.0,1.0
2017-12-20,21.38,21.41,20.98,21.04,2231178,21.38,21.41,20.98,21.04,2231178,0.0,1.0
2017-12-21,21.62,21.71,21.15,21.24,2506611,21.62,21.71,21.15,21.24,2506611,0.0,1.0
2017-12-22,21.69,21.785,21.33,21.35,2040274,21.69,21.785,21.33,21.35,2040274,0.0,1.0
2017-12-26,21.69,21.86,21.49,21.63,2254285,21.69,21.86,21.49,21.63,2254285,0.0,1.0
2017-12-27,21.55,21.845,21.52,21.69,1357030,21.55,21.845,21.52,21.69,1357030,0.0,1.0
2017-12-28,21.39,21.63,21.16,21.56,2027189,21.39,21.63,21.16,21.56,2027189,0.0,1.0
2017-12-29,20.93,21.155,20.705,21.0,2736255,20.93,21.155,20.705,21.0,2736255,0.0,1.0
2018-01-02,21.22,21.25,20.98,21.06,1898005,21.22,21.25,20.98,21.06,1898005,0.0,1.0
2018-01-03,21.4,21.52,21.21,21.28,2005805,21.4,21.52,21.21,21.28,2005805,0.0,1.0
2018-01-04,21.78,22.02,21.62,21.65,3702699,21.78,22.02,21.62,21.65,3702699,0.0,1.0
2018-01-05,21.54,21.9401,21.525,21.92,2941922,21.54,21.9401,21.525,21.92,2941922,0.0,1.0
2018-01-08,22.17,22.32,21.42,21.6,2816739,22.17,22.32,21.42,21.6,2816739,0.0,1.0
2018-01-09,21.93,22.28,21.905,22.28,2281738,21.93,22.28,21.905,22.28,2281738,0.0,1.0
2018-01-10,21.67,21.92,21.64,21.86,1448889,21.67,21.92,21.64,21.86,1448889,0.0,1.0
2018-01-11,21.88,21.94,21.69,21.81,1992364,21.88,21.94,21.69,21.81,1992364,0.0,1.0
2018-01-12,21.94,22.08,21.79,21.96,1866164,21.94,22.08,21.79,21.96,1866164,0.0,1.0
2018-01-16,22.56,22.93,22.48,22.66,3656263,22.56,22.93,22.48,22.66,3656263,0.0,1.0
2018-01-17,22.87,22.99,22.3703,22.57,2823071,22.87,22.99,22.3703,22.57,2823071,0.0,1.0
2018-01-18,22.04,22.88,21.98,22.88,4267948,22.04,22.88,21.98,22.88,4267948,0.0,1.0
2018-01-19,21.85,22.195,21.8,22.11,3169077,21.85,22.195,21.8,22.11,3169077,0.0,1.0
2018-01-22,22.12,22.12,21.5,21.8,3627267,22.12,22.12,21.5,21.8,3627267,0.0,1.0
2018-01-23,22.01,22.44,21.95,22.19,1381850,22.01,22.44,21.95,22.19,1381850,0.0,1.0
2018-01-24,21.58,22.1,21.43,22.05,2723187,21.58,22.1,21.43,22.05,2723187,0.0,1.0
2018-01-25,21.27,21.76,21.14,21.66,2075266,21.27,21.76,21.14,21.66,2075266,0.0,1.0
2018-01-26,21.42,21.59,21.26,21.35,1041672,21.42,21.59,21.26,21.35,1041672,0.0,1.0
2018-01-29,21.28,21.58,21.27,21.4,1692909,21.28,21.58,21.27,21.4,1692909,0.0,1.0
2018-01-30,21.35,21.45,21.15,21.17,2015067,21.35,21.45,21.15,21.17,2015067,0.0,1.0
2018-01-31,21.28,21.5,21.23,21.36,1497455,21.28,21.5,21.23,21.36,1497455,0.0,1.0
2018-02-01,21.91,21.98,21.3,21.35,2603032,21.91,21.98,21.3,21.35,2603032,0.0,1.0
2018-02-02,22.07,22.33,21.78,21.82,3194849,22.07,22.33,21.78,21.82,3194849,0.0,1.0
2018-02-05,21.04,21.97,21.04,21.78,4102539,21.04,21.97,21.04,21.78,4102539,0.0,1.0
2018-02-06,22.7,22.78,20.71,20.98,6760382,22.7,22.78,20.71,20.98,6760382,0.0,1.0
2018-02-07,22.29,23.2,22.035,22.76,4308022,22.29,23.2,22.035,22.76,4308022,0.0,1.0
2018-02-08,22.34,23.19,22.33,22.83,4019660,22.34,23.19,22.33,22.83,4019660,0.0,1.0
2018-02-09,22.25,22.625,21.8,22.51,4120901,22.25,22.625,21.8,22.51,4120901,0.0,1.0
2018-02-12,22.39,22.62,21.96,22.47,2310464,22.39,22.62,21.96,22.47,2310464,0.0,1.0
2018-02-13,22.67,22.69,22.16,22.16,2676578,22.67,22.69,22.16,22.16,2676578,0.0,1.0
2018-02-14,23.2,23.31,22.43,22.48,5462926,23.2,23.31,22.43,22.48,5462926,0.0,1.0
2018-02-15,23.17,23.4,22.68,23.35,3092024,23.17,23.4,22.68,23.35,3092024,0.0,1.0
2018-02-16,23.23,23.455,23.045,23.12,2604258,23.23,23.455,23.045,23.12,2604258,0.0,1.0
2018-02-20,23.04,23.37,23.01,23.08,3003670,23.04,23.37,23.01,23.08,3003670,0.0,1.0
2018-02-21,23.16,23.59,23.05,23.1,2481715,23.16,23.59,23.05,23.1,2481715,0.0,1.0
2018-02-22,23.0,23.37,22.94,23.22,1666572,23.0,23.37,22.94,23.22,1666572,0.0,1.0
2018-02-23,23.34,23.34,22.94,23.15,2040418,23.34,23.34,22.94,23.15,2040418,0.0,1.0
2018-02-26,23.7,23.73,23.41,23.5,2406507,23.7,23.73,23.41,23.5,2406507,0.0,1.0
2018-02-27,23.65,24.0,23.5,23.74,2926417,23.65,24.0,23.5,23.74,2926417,0.0,1.0
2018-02-28,23.17,23.77,22.96,23.72,2890159,23.17,23.77,22.96,23.72,2890159,0.0,1.0
2018-03-01,23.32,23.62,22.995,23.29,1972764,23.32,23.62,22.995,23.29,1972764,0.0,1.0
2018-03-02,23.49,23.59,22.97,23.0,2592579,23.49,23.59,22.97,23.0,2592579,0.0,1.0
2018-03-05,23.36,23.72,23.265,23.4,7477901,23.36,23.72,23.265,23.4,7477901,0.0,1.0
2018-03-06,25.71,26.355,24.59,24.7,17807882,25.71,26.355,24.59,24.7,17807882,0.0,1.0
2018-03-07,26.44,26.63,25.6,25.61,7782870,26.44,26.63,25.6,25.61,7782870,0.0,1.0
2018-03-08,26.55,26.7714,26.05,26.55,5808452,26.55,26.7714,26.05,26.55,5808452,0.0,1.0
2018-03-09,27.05,27.22,26.56,26.56,5150515,27.05,27.22,26.56,26.56,5150515,0.0,1.0
2018-03-12,27.13,27.5,26.86,27.25,3761806,27.13,27.5,26.86,27.25,3761806,0.0,1.0
2018-03-13,27.49,27.73,27.21,27.25,5193534,27.49,27.73,27.21,27.25,5193534,0.0,1.0
2018-03-14,26.94,27.65,26.87,27.52,3566985,26.94,27.65,26.87,27.52,3566985,0.0,1.0
2018-03-15,27.27,27.3,26.86,26.98,2135953,27.27,27.3,26.86,26.98,2135953,0.0,1.0
2018-03-16,27.2,27.36,27.045,27.3,3638939,27.2,27.36,27.045,27.3,3638939,0.0,1.0
2018-03-19,26.69,27.1,26.4,26.97,3002963,26.69,27.1,26.4,26.97,3002963,0.0,1.0
2018-03-20,26.6,26.8825,26.395,26.74,2783138,26.6,26.8825,26.395,26.74,2783138,0.0,1.0
2018-03-21,26.57,26.74,26.4,26.53,3317733,26.57,26.74,26.4,26.53,3317733,0.0,1.0
2018-03-22,26.02,26.5,26.02,26.3,2368103,26.02,26.5,26.02,26.3,2368103,0.0,1.0
2018-03-23,25.5,26.13,25.5,26.0,1984872,25.5,26.13,25.5,26.0,1984872,0.0,1.0
2018-03-26,25.62,25.9,25.43,25.83,2574114,25.62,25.9,25.43,25.83,2574114,0.0,1.0
2018-03-27,25.85,26.4,25.76,26.21,3854391,25.85,26.4,25.76,26.21,3854391,0.0,1.0
2018-03-28,25.32,25.93,25.21,25.77,2953502,25.32,25.93,25.21,25.77,2953502,0.0,1.0
2018-03-29,25.9,25.98,25.27,25.41,1948270,25.9,25.98,25.27,25.41,1948270,0.0,1.0
2018-04-02,25.31,25.8,25.14,25.8,2410378,25.31,25.8,25.14,25.8,2410378,0.0,1.0
2018-04-03,25.03,25.54,24.95,25.48,1941797,25.03,25.54,24.95,25.48,1941797,0.0,1.0
2018-04-04,25.45,25.5,24.66,24.71,2976872,25.45,25.5,24.66,24.71,2976872,0.0,1.0
2018-04-05,25.42,25.9,25.36,25.71,1865606,25.42,25.9,25.36,25.71,1865606,0.0,1.0
2018-04-06,25.04,25.36,24.83,25.2,2128681,25.04,25.36,24.83,25.2,2128681,0.0,1.0
2018-04-09,25.11,25.56,25.1,25.17,1996020,25.11,25.56,25.1,25.17,1996020,0.0,1.0
2018-04-10,25.71,25.885,25.27,25.41,2357067,25.71,25.885,25.27,25.41,2357067,0.0,1.0
2018-04-11,25.78,26.03,25.58,25.59,2221707,25.78,26.03,25.58,25.59,2221707,0.0,1.0
2018-04-12,25.76,26.07,25.75,25.85,3473687,25.76,26.07,25.75,25.85,3473687,0.0,1.0
2018-04-13,25.61,25.845,25.39,25.79,1819383,25.61,25.845,25.39,25.79,1819383,0.0,1.0
2018-04-16,25.7,25.995,25.15,25.6,2214265,25.7,25.995,25.15,25.6,2214265,0.0,1.0
2018-04-17,26.53,26.575,25.95,26.04,3619941,26.53,26.575,25.95,26.04,3619941,0.0,1.0
2018-04-18,26.35,26.49,26.2,26.49,1854860,26.35,26.49,26.2,26.49,1854860,0.0,1.0
2018-04-19,26.21,26.41,26.12,26.33,1499298,26.21,26.41,26.12,26.33,1499298,0.0,1.0
2018-04-20,26.55,26.59,26.11,26.32,2170777,26.55,26.59,26.11,26.32,2170777,0.0,1.0
2018-04-23,26.29,26.7076,26.16,26.64,1876271,26.29,26.7076,26.16,26.64,1876271,0.0,1.0
2018-04-24,26.85,27.1,26.53,26.67,4583827,26.85,27.1,26.53,26.67,4583827,0.0,1.0
2018-04-25,26.62,26.84,25.89,26.79,3866496,26.62,26.84,25.89,26.79,3866496,0.0,1.0
2018-04-26,26.13,26.31,24.64,25.78,11212789,26.13,26.31,24.64,25.78,11212789,0.0,1.0
2018-04-27,26.01,26.315,25.79,26.25,1927243,26.01,26.315,25.79,26.25,1927243,0.0,1.0
2018-04-30,25.75,26.18,25.54,26.1,2418319,25.75,26.18,25.54,26.1,2418319,0.0,1.0
2018-05-01,25.8,25.83,25.04,25.35,1834080,25.8,25.83,25.04,25.35,1834080,0.0,1.0
2018-05-02,25.92,26.26,25.82,25.98,2091273,25.92,26.26,25.82,25.98,2091273,0.0,1.0
2018-05-03,26.23,26.36,25.82,26.21,1777894,26.23,26.36,25.82,26.21,1777894,0.0,1.0
2018-05-04,26.44,26.785,26.15,26.24,2246959,26.44,26.785,26.15,26.24,2246959,0.0,1.0
2018-05-07,26.55,26.95,26.17,26.58,2326233,26.55,26.95,26.17,26.58,2326233,0.0,1.0
2018-05-08,26.74,27.01,26.55,26.58,2646684,26.74,27.01,26.55,26.58,2646684,0.0,1.0
2018-05-09,26.88,26.98,26.47,26.74,2709369,26.88,26.98,26.47,26.74,2709369,0.0,1.0
2018-05-10,25.91,26.485,25.87,26.48,5887723,25.91,26.485,25.87,26.48,5887723,0.0,1.0
2018-05-11,25.65,26.0061,25.39,25.92,4310739,25.65,26.0061,25.39,25.92,4310739,0.0,1.0
2018-05-14,25.11,26.11,25.05,26.01,4563214,25.11,26.11,25.05,26.01,4563214,0.0,1.0
2018-05-15,25.22,25.37,25.01,25.15,2916500,25.22,25.37,25.01,25.15,2916500,0.0,1.0
2018-05-16,25.38,25.49,25.1,25.22,4583464,25.38,25.49,25.1,25.22,4583464,0.0,1.0
2018-05-17,25.35,25.71,25.17,25.36,2482453,25.35,25.71,25.17,25.36,2482453,0.0,1.0
2018-05-18,25.3,25.505,25.27,25.38,2033719,25.3,25.505,25.27,25.38,2033719,0.0,1.0
2018-05-21,24.71,25.41,24.55,25.38,3957612,24.71,25.41,24.55,25.38,3957612,0.0,1.0
2018-05-22,24.62,25.13,24.59,24.76,2823100,24.62,25.13,24.59,24.76,2823100,0.0,1.0
2018-05-23,24.51,24.68,24.43,24.48,2000206,24.51,24.68,24.43,24.48,2000206,0.0,1.0
2018-05-24,24.79,24.85,24.43,24.66,3713218,24.79,24.85,24.43,24.66,3713218,0.0,1.0
2018-05-25,24.96,25.03,24.61,24.76,2392852,24.96,25.03,24.61,24.76,2392852,0.0,1.0
2018-05-29,24.52,24.93,24.35,24.75,3273926,24.52,24.93,24.35,24.75,3273926,0.0,1.0
2018-05-30,24.06,24.64,24.0,24.63,6715582,24.06,24.64,24.0,24.63,6715582,0.0,1.0
2018-05-31,23.05,24.86,22.99,24.5,10190427,23.05,24.86,22.99,24.5,10190427,0.0,1.0
2018-06-01,23.41,23.66,23.03,23.2,7467979,23.41,23.66,23.03,23.2,7467979,0.0,1.0
2018-06-04,23.73,23.79,23.3,23.41,4272951,23.73,23.79,23.3,23.41,4272951,0.0,1.0
2018-06-05,24.11,24.2552,23.69,23.74,2962260,24.11,24.2552,23.69,23.74,2962260,0.0,1.0
2018-06-06,24.47,24.49,23.95,24.09,3478983,24.47,24.49,23.95,24.09,3478983,0.0,1.0
2018-06-07,24.37,24.61,23.99,24.44,3086597,24.37,24.61,23.99,24.44,3086597,0.0,1.0
2018-06-08,24.32,24.38,23.935,24.26,3338419,24.32,24.38,23.935,24.26,3338419,0.0,1.0
2018-06-11,24.53,24.58,24.2135,24.3,1906798,24.53,24.58,24.2135,24.3,1906798,0.0,1.0
2018-06-12,24.81,24.9,24.53,24.63,3695127,24.81,24.9,24.53,24.63,3695127,0.0,1.0
2018-06-13,24.82,25.11,24.75,24.89,1906524,24.82,25.11,24.75,24.89,1906524,0.0,1.0
2018-06-14,24.95,25.055,24.83,24.91,1785773,24.95,25.055,24.83,24.91,1785773,0.0,1.0
2018-06-15,25.01,25.29,24.645,24.84,3352507,25.01,25.29,24.645,24.84,3352507,0.0,1.0
2018-06-18,25.11,25.16,24.56,24.75,2650789,25.11,25.16,24.56,24.75,2650789,0.0,1.0
2018-06-19,25.18,25.29,24.79,24.95,2567689,25.18,25.29,24.79,24.95,2567689,0.0,1.0
2018-06-20,25.52,25.57,25.05,25.23,1854711,25.52,25.57,25.05,25.23,1854711,0.0,1.0
2018-06-21,25.34,25.83,25.26,25.52,2957370,25.34,25.83,25.26,25.52,2957370,0.0,1.0
2018-06-22,24.87,25.36,24.86,25.34,4654596,24.87,25.36,24.86,25.34,4654596,0.0,1.0
2018-06-25,25.7,26.1099,25.51,25.6,4891589,25.7,26.1099,25.51,25.6,4891589,0.0,1.0
2018-06-26,25.95,26.14,25.71,25.75,3398535,25.95,26.14,25.71,25.75,3398535,0.0,1.0
2018-06-27,25.62,26.075,25.49,26.01,2542397,25.62,26.075,25.49,26.01,2542397,0.0,1.0
2018-06-28,26.07,26.25,25.401,25.64,2907246,26.07,26.25,25.401,25.64,2907246,0.0,1.0
2018-06-29,26.51,26.68,26.125,26.23,3416951,26.51,26.68,26.125,26.23,3416951,0.0,1.0
2018-07-02,26.95,26.99,26.3,26.42,1695785,26.95,26.99,26.3,26.42,1695785,0.0,1.0
2018-07-03,26.63,26.99,26.6,26.95,899084,26.63,26.99,26.6,26.95,899084,0.0,1.0
2018-07-05,26.97,26.98,26.6,26.72,993726,26.97,26.98,26.6,26.72,993726,0.0,1.0
2018-07-06,27.17,27.21,26.87,26.98,1709674,27.17,27.21,26.87,26.98,1709674,0.0,1.0
2018-07-09,27.37,27.37,27.095,27.23,1581854,27.37,27.37,27.095,27.23,1581854,0.0,1.0
2018-07-10,27.48,27.5,27.23,27.34,1968380,27.48,27.5,27.23,27.34,1968380,0.0,1.0
2018-07-11,27.14,27.41,27.02,27.31,1855066,27.14,27.41,27.02,27.31,1855066,0.0,1.0
2018-07-12,27.35,27.535,27.2201,27.23,2607568,27.35,27.535,27.2201,27.23,2607568,0.0,1.0
2018-07-13,26.99,27.345,26.8302,27.21,1881839,26.99,27.345,26.8302,27.21,1881839,0.0,1.0
2018-07-16,26.86,27.16,26.81,27.04,1654758,26.86,27.16,26.81,27.04,1654758,0.0,1.0
2018-07-17,26.95,27.07,26.61,26.68,1468208,26.95,27.07,26.61,26.68,1468208,0.0,1.0
2018-07-18,26.2,26.47,26.01,26.24,4142634,26.2,26.47,26.01,26.24,4142634,0.0,1.0
2018-07-19,26.02,26.35,25.99,26.13,1660485,26.02,26.35,25.99,26.13,1660485,0.0,1.0
2018-07-20,25.83,26.11,25.73,26.04,1516716,25.83,26.11,25.73,26.04,1516716,0.0,1.0
2018-07-23,25.75,25.88,25.44,25.75,1602121,25.75,25.88,25.44,25.75,1602121,0.0,1.0
2018-07-24,25.78,26.24,25.72,26.19,2074633,25.78,26.24,25.72,26.19,2074633,0.0,1.0
2018-07-25,25.74,25.9,25.56,25.75,1438004,25.74,25.9,25.56,25.75,1438004,0.0,1.0
2018-07-26,25.86,26.22,25.62,25.78,1789891,25.86,26.22,25.62,25.78,1789891,0.0,1.0
2018-07-27,25.36,25.78,25.22,25.74,1832625,25.36,25.78,25.22,25.74,1832625,0.0,1.0
2018-07-30,25.37,25.625,25.315,25.52,2020344,25.37,25.625,25.315,25.52,2020344,0.0,1.0
2018-07-31,25.4,25.535,25.33,25.38,1180675,25.4,25.535,25.33,25.38,1180675,0.0,1.0
2018-08-01,25.36,25.62,25.185,25.42,1307014,25.36,25.62,25.185,25.42,1307014,0.0,1.0
2018-08-02,25.43,25.5,25.19,25.27,1247357,25.43,25.5,25.19,25.27,1247357,0.0,1.0
2018-08-03,25.53,25.72,25.43,25.47,1084545,25.53,25.72,25.43,25.47,1084545,0.0,1.0
2018-08-06,25.68,25.84,25.49,25.5,1421245,25.68,25.84,25.49,25.5,1421245,0.0,1.0
2018-08-07,25.84,25.945,25.77,25.82,1624410,25.84,25.945,25.77,25.82,1624410,0.0,1.0
2018-08-08,25.89,26.0989,25.54,25.99,1208733,25.89,26.0989,25.54,25.99,1208733,0.0,1.0
2018-08-09,26.0,26.16,25.88,25.89,813344,26.0,26.16,25.88,25.89,813344,0.0,1.0
2018-08-10,26.09,26.25,25.84,25.99,1203389,26.09,26.25,25.84,25.99,1203389,0.0,1.0
2018-08-13,26.09,26.3,25.89,26.15,1422389,26.09,26.3,25.89,26.15,1422389,0.0,1.0
2018-08-14,26.23,26.4,26.13,26.13,1167052,26.23,26.4,26.13,26.13,1167052,0.0,1.0
2018-08-15,26.01,26.23,25.71,26.12,1142280,26.01,26.23,25.71,26.12,1142280,0.0,1.0
2018-08-16,26.33,26.51,26.18,26.2,1208582,26.33,26.51,26.18,26.2,1208582,0.0,1.0
2018-08-17,26.58,26.615,26.21,26.26,1336676,26.58,26.615,26.21,26.26,1336676,0.0,1.0
2018-08-20,26.72,26.85,26.48,26.71,956476,26.72,26.85,26.48,26.71,956476,0.0,1.0
2018-08-21,27.27,27.29,26.77,26.84,1930840,27.27,27.29,26.77,26.84,1930840,0.0,1.0
2018-08-22,27.33,27.4,27.04,27.23,1331238,27.33,27.4,27.04,27.23,1331238,0.0,1.0
2018-08-23,27.42,27.59,27.32,27.35,1722758,27.42,27.59,27.32,27.35,1722758,0.0,1.0
2018-08-24,27.71,27.835,27.31,27.49,2114950,27.71,27.835,27.31,27.49,2114950,0.0,1.0
2018-08-27,27.99,28.045,27.75,27.94,2806960,27.99,28.045,27.75,27.94,2806960,0.0,1.0
2018-08-28,27.38,28.17,27.34,27.99,4674055,27.38,28.17,27.34,27.99,4674055,0.0,1.0
2018-08-29,27.31,27.74,27.21,27.74,4203652,27.31,27.74,27.21,27.74,4203652,0.0,1.0
2018-08-30,30.71,31.9308,28.38,30.24,19458680,30.71,31.9308,28.38,30.24,19458680,0.0,1.0
2018-08-31,31.58,32.33,30.94,30.97,7741720,31.58,32.33,30.94,30.97,7741720,0.0,1.0
2018-09-04,32.07,32.15,31.2166,31.52,4948910,32.07,32.15,31.2166,31.52,4948910,0.0,1.0
2018-09-05,31.34,32.18,31.18,32.11,3127683,31.34,32.18,31.18,32.11,3127683,0.0,1.0
2018-09-06,30.95,31.76,30.86,31.43,3126973,30.95,31.76,30.86,31.43,3126973,0.0,1.0
2018-09-07,30.9,31.53,30.855,31.06,2950035,30.9,31.53,30.855,31.06,2950035,0.0,1.0
2018-09-10,31.56,31.62,30.845,30.94,2976520,31.56,31.62,30.845,30.94,2976520,0.0,1.0
2018-09-11,31.3,31.5,31.0649,31.47,1971417,31.3,31.5,31.0649,31.47,1971417,0.0,1.0
2018-09-12,31.64,31.71,31.19,31.35,2322974,31.64,31.71,31.19,31.35,2322974,0.0,1.0
2018-09-13,31.12,31.56,30.93,31.34,2118666,31.12,31.56,30.93,31.34,2118666,0.0,1.0
2018-09-14,31.06,31.33,30.885,31.25,1771057,31.06,31.33,30.885,31.25,1771057,0.0,1.0
2018-09-17,30.79,31.21,30.72,31.13,1394139,30.79,31.21,30.72,31.13,1394139,0.0,1.0
2018-09-18,30.69,31.01,30.45,30.81,2139294,30.69,31.01,30.45,30.81,2139294,0.0,1.0
2018-09-19,30.35,30.95,30.27,30.72,1535249,30.35,30.95,30.27,30.72,1535249,0.0,1.0
2018-09-20,30.99,31.05,30.26,30.43,1702606,30.99,31.05,30.26,30.43,1702606,0.0,1.0
2018-09-21,31.04,31.5,30.765,31.15,2732047,31.04,31.5,30.765,31.15,2732047,0.0,1.0
2018-09-24,31.34,31.515,30.8825,30.98,3976412,31.34,31.515,30.8825,30.98,3976412,0.0,1.0
2018-09-25,31.32,31.63,31.22,31.28,2091304,31.32,31.63,31.22,31.28,2091304,0.0,1.0
2018-09-26,30.89,31.18,30.55,30.86,2012141,30.89,31.18,30.55,30.86,2012141,0.0,1.0
2018-09-27,31.01,31.32,30.66,30.87,1560037,31.01,31.32,30.66,30.87,1560037,0.0,1.0
2018-09-28,31.24,31.29,30.83,30.91,1352517,31.24,31.29,30.83,30.91,1352517,0.0,1.0
2018-10-01,29.67,31.88,29.49,31.39,5221300,29.67,31.88,29.49,31.39,5221300,0.0,1.0
2018-10-02,29.76,30.0,29.59,29.6,2611947,29.76,30.0,29.59,29.6,2611947,0.0,1.0
2018-10-03,30.31,30.48,29.8,30.23,2341121,30.31,30.48,29.8,30.23,2341121,0.0,1.0
2018-10-04,29.93,30.34,29.74,30.14,2040896,29.93,30.34,29.74,30.14,2040896,0.0,1.0
2018-10-05,29.59,29.96,29.12,29.86,1879125,29.59,29.96,29.12,29.86,1879125,0.0,1.0
2018-10-08,29.22,29.7,29.05,29.62,2193081,29.22,29.7,29.05,29.62,2193081,0.0,1.0
2018-10-09,29.0,29.63,28.95,29.21,2668550,29.0,29.63,28.95,29.21,2668550,0.0,1.0
2018-10-10,28.58,29.23,28.55,28.95,3670089,28.58,29.23,28.55,28.95,3670089,0.0,1.0
2018-10-11,28.24,28.92,28.23,28.3,2076962,28.24,28.92,28.23,28.3,2076962,0.0,1.0
2018-10-12,29.03,29.24,28.51,28.7,2695529,29.03,29.24,28.51,28.7,2695529,0.0,1.0
2018-10-15,29.39,29.54,28.91,29.03,2082874,29.39,29.54,28.91,29.03,2082874,0.0,1.0
2018-10-16,30.84,30.92,29.56,29.59,3860719,30.84,30.92,29.56,29.59,3860719,0.0,1.0
2018-10-17,30.77,31.13,30.29,30.89,3298256,30.77,31.13,30.29,30.89,3298256,0.0,1.0
2018-10-18,30.98,31.54,30.65,30.88,3197040,30.98,31.54,30.65,30.88,3197040,0.0,1.0
2018-10-19,30.74,31.7,30.57,31.13,3193571,30.74,31.7,30.57,31.13,3193571,0.0,1.0
2018-10-22,30.96,31.42,30.75,30.94,2519499,30.96,31.42,30.75,30.94,2519499,0.0,1.0
2018-10-23,30.89,31.12,30.015,30.65,2991332,30.89,31.12,30.015,30.65,2991332,0.0,1.0
2018-10-24,29.63,31.26,29.62,30.81,4367581,29.63,31.26,29.62,30.81,4367581,0.0,1.0
2018-10-25,30.07,30.53,29.91,29.95,3222301,30.07,30.53,29.91,29.95,3222301,0.0,1.0
2018-10-26,29.64,30.27,29.4,29.71,3956968,29.64,30.27,29.4,29.71,3956968,0.0,1.0
2018-10-29,29.72,30.54,29.3,29.98,3562152,29.72,30.54,29.3,29.98,3562152,0.0,1.0
2018-10-30,30.37,30.44,29.73,29.76,3799740,30.37,30.44,29.73,29.76,3799740,0.0,1.0
2018-10-31,31.26,31.82,30.63,30.73,3268872,31.26,31.82,30.63,30.73,3268872,0.0,1.0
2018-11-01,31.55,31.87,31.35,31.5,2978208,31.55,31.87,31.35,31.5,2978208,0.0,1.0
2018-11-02,32.02,32.02,31.51,31.8,4929484,32.02,32.02,31.51,31.8,4929484,0.0,1.0
2018-11-05,33.64,33.74,32.26,32.32,6889711,33.64,33.74,32.26,32.32,6889711,0.0,1.0
2018-11-06,34.04,34.07,33.35,33.63,4362234,34.04,34.07,33.35,33.63,4362234,0.0,1.0
2018-11-07,34.73,34.965,33.87,34.11,5693248,34.73,34.965,33.87,34.11,5693248,0.0,1.0
2018-11-08,34.67,35.04,34.3832,34.61,4007722,34.67,35.04,34.3832,34.61,4007722,0.0,1.0
2018-11-09,34.43,34.585,33.64,34.46,3926507,34.43,34.585,33.64,34.46,3926507,0.0,1.0
2018-11-12,33.4,34.34,33.38,33.75,2715671,33.4,34.34,33.38,33.75,2715671,0.0,1.0
2018-11-13,33.31,34.1342,33.09,33.56,2712767,33.31,34.1342,33.09,33.56,2712767,0.0,1.0
2018-11-14,32.94,33.57,32.75,33.54,3274136,32.94,33.57,32.75,33.54,3274136,0.0,1.0
2018-11-15,33.85,33.9849,32.88,33.16,3894289,33.85,33.9849,32.88,33.16,3894289,0.0,1.0
2018-11-16,33.69,33.86,33.07,33.38,4794222,33.69,33.86,33.07,33.38,4794222,0.0,1.0
2018-11-19,32.47,33.89,32.43,33.72,3316444,32.47,33.89,32.43,33.72,3316444,0.0,1.0
2018-11-20,30.64,31.89,30.33,31.03,5361428,30.64,31.89,30.33,31.03,5361428,0.0,1.0
2018-11-21,30.92,31.24,30.67,30.99,2166451,30.92,31.24,30.67,30.99,2166451,0.0,1.0
2018-11-23,31.08,31.45,30.72,30.72,702631,31.08,31.45,30.72,30.72,702631,0.0,1.0
2018-11-26,31.5,31.57,31.1,31.31,1930458,31.5,31.57,31.1,31.31,1930458,0.0,1.0
2018-11-27,31.39,31.87,31.24,31.5,2860456,31.39,31.87,31.24,31.5,2860456,0.0,1.0
2018-11-28,32.73,32.79,31.54,31.68,2767155,32.73,32.79,31.54,31.68,2767155,0.0,1.0
2018-11-29,32.46,32.82,32.335,32.64,1512289,32.46,32.82,32.335,32.64,1512289,0.0,1.0
2018-11-30,32.62,32.65,32.09,32.42,1766860,32.62,32.65,32.09,32.42,1766860,0.0,1.0
2018-12-03,33.14,33.81,32.6827,33.59,1905909,33.14,33.81,32.6827,33.59,1905909,0.0,1.0
2018-12-04,31.45,33.3067,31.42,33.02,2776793,31.45,33.3067,31.42,33.02,2776793,0.0,1.0
2018-12-06,32.24,32.26,30.67,30.82,3634422,32.24,32.26,30.67,30.82,3634422,0.0,1.0
2018-12-07,31.28,32.53,31.07,32.15,2835289,31.28,32.53,31.07,32.15,2835289,0.0,1.0
2018-12-10,31.86,32.12,31.08,31.41,3140407,31.86,32.12,31.08,31.41,3140407,0.0,1.0
2018-12-11,31.59,32.41,31.15,32.4,2978185,31.59,32.41,31.15,32.4,2978185,0.0,1.0
2018-12-12,32.14,32.27,31.75,32.14,4938008,32.14,32.27,31.75,32.14,4938008,0.0,1.0
2018-12-13,34.91,36.55,34.25,35.76,14090201,34.91,36.55,34.25,35.76,14090201,0.0,1.0
2018-12-14,34.55,35.88,34.05,34.45,5175913,34.55,35.88,34.05,34.45,5175913,0.0,1.0
2018-12-17,33.0,34.51,32.795,34.35,4952948,33.0,34.51,32.795,34.35,4952948,0.0,1.0
2018-12-18,33.18,33.58,32.73,33.14,3448037,33.18,33.58,32.73,33.14,3448037,0.0,1.0
2018-12-19,33.03,34.38,32.86,33.45,3962989,33.03,34.38,32.86,33.45,3962989,0.0,1.0
2018-12-20,32.91,33.63,32.1129,32.88,3379310,32.91,33.63,32.1129,32.88,3379310,0.0,1.0
2018-12-21,31.71,33.32,31.71,32.73,7119280,31.71,33.32,31.71,32.73,7119280,0.0,1.0
2018-12-24,30.97,31.8711,30.96,31.43,1679991,30.97,31.8711,30.96,31.43,1679991,0.0,1.0
2018-12-26,32.61,32.63,30.77,30.98,2986749,32.61,32.63,30.77,30.98,2986749,0.0,1.0
2018-12-27,32.42,32.43,31.28,32.18,2409657,32.42,32.43,31.28,32.18,2409657,0.0,1.0
2018-12-28,33.1,33.47,32.37,32.69,2423483,33.1,33.47,32.37,32.69,2423483,0.0,1.0
2018-12-31,33.91,34.02,33.18,33.35,2125678,33.91,34.02,33.18,33.35,2125678,0.0,1.0
2019-01-02,33.94,34.05,33.1,33.24,2509022,33.94,34.05,33.1,33.24,2509022,0.0,1.0
2019-01-03,32.87,33.7585,32.85,33.56,2414257,32.87,33.7585,32.85,33.56,2414257,0.0,1.0
2019-01-04,34.56,34.575,32.985,33.54,3262297,34.56,34.575,32.985,33.54,3262297,0.0,1.0
2019-01-07,35.59,36.2,34.9,34.98,4217238,35.59,36.2,34.9,34.98,4217238,0.0,1.0
2019-01-08,36.65,36.69,35.4,35.87,3911698,36.65,36.69,35.4,35.87,3911698,0.0,1.0
2019-01-09,36.56,37.18,36.45,36.82,2707174,36.56,37.18,36.45,36.82,2707174,0.0,1.0
2019-01-10,36.9,37.15,36.025,36.45,2779800,36.9,37.15,36.025,36.45,2779800,0.0,1.0
2019-01-11,36.67,37.05,36.645,36.74,2530578,36.67,37.05,36.645,36.74,2530578,0.0,1.0
2019-01-14,36.63,36.99,36.31,36.43,1458306,36.63,36.99,36.31,36.43,1458306,0.0,1.0
2019-01-15,37.63,37.64,36.61,36.7,2109231,37.63,37.64,36.61,36.7,2109231,0.0,1.0
2019-01-16,37.76,37.94,37.27,37.69,2168816,37.76,37.94,37.27,37.69,2168816,0.0,1.0
2019-01-17,38.04,38.48,37.59,37.82,2489241,38.04,38.48,37.59,37.82,2489241,0.0,1.0
2019-01-18,38.5,38.725,38.08,38.42,1980591,38.5,38.725,38.08,38.42,1980591,0.0,1.0
2019-01-22,38.38,39.01,38.15,38.7,1934565,38.38,39.01,38.15,38.7,1934565,0.0,1.0
2019-01-23,38.26,38.99,37.94,38.75,2838946,38.26,38.99,37.94,38.75,2838946,0.0,1.0
2019-01-24,39.49,39.54,38.13,38.37,2065702,39.49,39.54,38.13,38.37,2065702,0.0,1.0
2019-01-25,39.96,40.16,39.63,40.01,3118623,39.96,40.16,39.63,40.01,3118623,0.0,1.0
2019-01-28,39.3,39.7,38.66,39.7,2940713,39.3,39.7,38.66,39.7,2940713,0.0,1.0
2019-01-29,39.4,39.74,39.29,39.55,1712884,39.4,39.74,39.29,39.55,1712884,0.0,1.0
2019-01-30,37.58,38.61,36.81,38.6,6245116,37.58,38.61,36.81,38.6,6245116,0.0,1.0
2019-01-31,38.09,38.26,37.15,37.2,2502017,38.09,38.26,37.15,37.2,2502017,0.0,1.0
2019-02-01,38.3,38.41,37.8509,38.15,1742032,38.3,38.41,37.8509,38.15,1742032,0.0,1.0
2019-02-04,37.98,38.32,37.75,38.15,1867129,37.98,38.32,37.75,38.15,1867129,0.0,1.0
2019-02-05,37.91,38.1446,37.6,38.05,1624495,37.91,38.1446,37.6,38.05,1624495,0.0,1.0
2019-02-06,37.96,38.15,37.67,37.93,1775948,37.96,38.15,37.67,37.93,1775948,0.0,1.0
2019-02-07,37.28,37.91,37.02,37.57,1522408,37.28,37.91,37.02,37.57,1522408,0.0,1.0
2019-02-08,37.88,37.98,37.0901,37.14,1325192,37.88,37.98,37.0901,37.14,1325192,0.0,1.0
2019-02-11,38.7,38.84,37.895,38.2,2206452,38.7,38.84,37.895,38.2,2206452,0.0,1.0
2019-02-12,38.84,39.155,38.43,38.89,1908247,38.84,39.155,38.43,38.89,1908247,0.0,1.0
2019-02-13,39.1,39.3668,38.87,39.0,1435939,39.1,39.3668,38.87,39.0,1435939,0.0,1.0
2019-02-14,39.71,40.04,38.93,39.05,1768837,39.71,40.04,38.93,39.05,1768837,0.0,1.0
2019-02-15,40.21,40.31,39.73,39.97,1918486,40.21,40.31,39.73,39.97,1918486,0.0,1.0
2019-02-19,41.79,42.61,40.65,40.65,4276870,41.79,42.61,40.65,40.65,4276870,0.0,1.0
2019-02-20,42.21,42.6,41.6103,41.79,2561224,42.21,42.6,41.6103,41.79,2561224,0.0,1.0
2019-02-21,42.35,42.61,42.06,42.25,1787658,42.35,42.61,42.06,42.25,1787658,0.0,1.0
2019-02-22,43.57,43.61,42.5,42.5,2772765,43.57,43.61,42.5,42.5,2772765,0.0,1.0
2019-02-25,43.68,43.96,43.29,43.8,1988787,43.68,43.96,43.29,43.8,1988787,0.0,1.0
2019-02-26,43.09,43.94,42.95,43.62,2851775,43.09,43.94,42.95,43.62,2851775,0.0,1.0
2019-02-27,42.9,43.2837,42.59,43.12,2652452,42.9,43.2837,42.59,43.12,2652452,0.0,1.0
2019-02-28,42.66,43.01,42.43,42.8,1901628,42.66,43.01,42.43,42.8,1901628,0.0,1.0
2019-03-01,42.76,43.12,42.12,43.0,2645331,42.76,43.12,42.12,43.0,2645331,0.0,1.0
2019-03-04,42.8,43.69,42.29,43.51,4549833,42.8,43.69,42.29,43.51,4549833,0.0,1.0
2019-03-05,40.71,45.7,40.21,45.61,8146134,40.71,45.7,40.21,45.61,8146134,0.0,1.0
2019-03-06,39.97,40.99,39.54,40.75,5115596,39.97,40.99,39.54,40.75,5115596,0.0,1.0
2019-03-07,38.69,39.97,38.545,39.93,4396199,38.69,39.97,38.545,39.93,4396199,0.0,1.0
2019-03-08,39.01,39.06,37.69,38.04,2350608,39.01,39.06,37.69,38.04,2350608,0.0,1.0
2019-03-11,40.23,40.26,39.02,39.05,2711641,40.23,40.26,39.02,39.05,2711641,0.0,1.0
2019-03-12,39.79,40.37,39.65,40.25,2440663,39.79,40.37,39.65,40.25,2440663,0.0,1.0
2019-03-13,39.43,40.0,39.28,39.93,2866892,39.43,40.0,39.28,39.93,2866892,0.0,1.0
2019-03-14,39.27,39.68,39.17,39.35,2428470,39.27,39.68,39.17,39.35,2428470,0.0,1.0
2019-03-15,39.43,39.735,39.24,39.31,3135083,39.43,39.735,39.24,39.31,3135083,0.0,1.0
2019-03-18,39.12,39.71,38.78,39.43,2961364,39.12,39.71,38.78,39.43,2961364,0.0,1.0
2019-03-19,39.16,39.56,39.03,39.34,1874649,39.16,39.56,39.03,39.34,1874649,0.0,1.0
2019-03-20,37.92,39.2,37.3,39.2,3586773,37.92,39.2,37.3,39.2,3586773,0.0,1.0
2019-03-21,38.53,38.69,37.9,37.92,2212659,38.53,38.69,37.9,37.92,2212659,0.0,1.0
2019-03-22,37.06,38.459,37.02,38.26,2095931,37.06,38.459,37.02,38.26,2095931,0.0,1.0
2019-03-25,37.29,37.38,36.71,37.03,4246455,37.29,37.38,36.71,37.03,4246455,0.0,1.0
2019-03-26,37.3,37.89,37.12,37.56,2436795,37.3,37.89,37.12,37.56,2436795,0.0,1.0
2019-03-27,37.15,37.55,36.635,37.3,1891226,37.15,37.55,36.635,37.3,1891226,0.0,1.0
2019-03-28,37.07,37.66,36.9744,37.15,1479567,37.07,37.66,36.9744,37.15,1479567,0.0,1.0
2019-03-29,37.34,37.98,37.04,37.45,2585320,37.34,37.98,37.04,37.45,2585320,0.0,1.0
2019-04-01,37.77,37.98,37.39,37.62,2099278,37.77,37.98,37.39,37.62,2099278,0.0,1.0
2019-04-02,37.92,38.24,37.655,37.88,2144597,37.92,38.24,37.655,37.88,2144597,0.0,1.0
2019-04-03,38.12,38.4,37.97,38.33,2045320,38.12,38.4,37.97,38.33,2045320,0.0,1.0
2019-04-04,37.49,38.38,37.31,38.19,2016586,37.49,38.38,37.31,38.19,2016586,0.0,1.0
2019-04-05,37.31,37.73,37.21,37.5,2026498,37.31,37.73,37.21,37.5,2026498,0.0,1.0
2019-04-08,37.24,37.4,36.75,37.2,1619761,37.24,37.4,36.75,37.2,1619761,0.0,1.0
2019-04-09,37.37,37.55,36.64,37.0,2080487,37.37,37.55,36.64,37.0,2080487,0.0,1.0
2019-04-10,37.35,37.83,37.27,37.46,1443492,37.35,37.83,37.27,37.46,1443492,0.0,1.0
2019-04-11,37.08,37.44,36.88,37.44,2565316,37.08,37.44,36.88,37.44,2565316,0.0,1.0
2019-04-12,37.99,37.995,36.78,37.4,2664667,37.99,37.995,36.78,37.4,2664667,0.0,1.0
2019-04-15,38.4,39.48,38.32,38.79,3027005,38.4,39.48,38.32,38.79,3027005,0.0,1.0
2019-04-16,38.7,39.02,38.5,38.65,2679503,38.7,39.02,38.5,38.65,2679503,0.0,1.0
2019-04-17,38.24,39.21,38.205,39.11,2607233,38.24,39.21,38.205,39.11,2607233,0.0,1.0
2019-04-18,38.18,38.46,37.89,38.2,1720499,38.18,38.46,37.89,38.2,1720499,0.0,1.0
2019-04-22,38.73,38.84,38.13,38.13,1873262,38.73,38.84,38.13,38.13,1873262,0.0,1.0
2019-04-23,39.87,39.99,39.0,39.11,2986726,39.87,39.99,39.0,39.11,2986726,0.0,1.0
2019-04-24,40.04,40.76,39.74,39.91,2276711,40.04,40.76,39.74,39.91,2276711,0.0,1.0
2019-04-25,39.06,39.95,38.66,39.84,2215538,39.06,39.95,38.66,39.84,2215538,0.0,1.0
2019-04-26,38.22,39.215,38.1,39.15,1513150,38.22,39.215,38.1,39.15,1513150,0.0,1.0
2019-04-29,38.62,38.7411,38.1,38.33,1166687,38.62,38.7411,38.1,38.33,1166687,0.0,1.0
2019-04-30,38.36,38.64,37.92,38.63,1831465,38.36,38.64,37.92,38.63,1831465,0.0,1.0
2019-05-01,38.37,39.07,38.25,38.57,1781580,38.37,39.07,38.25,38.57,1781580,0.0,1.0
2019-05-02,39.0,39.02,38.28,38.32,1572241,39.0,39.02,38.28,38.32,1572241,0.0,1.0
2019-05-03,38.79,39.01,38.15,38.61,3459826,38.79,39.01,38.15,38.61,3459826,0.0,1.0
2019-05-06,37.04,38.0,36.7,37.96,3073670,37.04,38.0,36.7,37.96,3073670,0.0,1.0
2019-05-07,36.16,36.89,35.63,36.6,3035020,36.16,36.89,35.63,36.6,3035020,0.0,1.0
2019-05-08,36.15,36.365,35.78,36.05,2620324,36.15,36.365,35.78,36.05,2620324,0.0,1.0
2019-05-09,35.22,35.515,34.55,35.35,3583023,35.22,35.515,34.55,35.35,3583023,0.0,1.0
2019-05-10,35.07,35.17,34.19,35.03,2561124,35.07,35.17,34.19,35.03,2561124,0.0,1.0
2019-05-13,33.18,34.42,33.06,34.24,3019836,33.18,34.42,33.06,34.24,3019836,0.0,1.0
2019-05-14,33.21,33.585,33.0,33.37,2069107,33.21,33.585,33.0,33.37,2069107,0.0,1.0
2019-05-15,33.3,33.46,32.76,32.89,2263551,33.3,33.46,32.76,32.89,2263551,0.0,1.0
2019-05-16,34.04,34.5,33.08,33.66,4267475,34.04,34.5,33.08,33.66,4267475,0.0,1.0
2019-05-17,34.61,35.06,33.5,33.56,4496414,34.61,35.06,33.5,33.56,4496414,0.0,1.0
2019-05-20,34.66,34.69,34.0145,34.13,2016972,34.66,34.69,34.0145,34.13,2016972,0.0,1.0
2019-05-21,34.86,35.29,34.75,34.92,2028216,34.86,35.29,34.75,34.92,2028216,0.0,1.0
2019-05-22,35.25,35.39,34.6694,34.75,1726453,35.25,35.39,34.6694,34.75,1726453,0.0,1.0
2019-05-23,35.33,35.39,34.73,34.82,2973774,35.33,35.39,34.73,34.82,2973774,0.0,1.0
2019-05-24,35.19,35.58,35.12,35.42,2093460,35.19,35.58,35.12,35.42,2093460,0.0,1.0
2019-05-28,35.06,35.45,34.91,35.24,2019905,35.06,35.45,34.91,35.24,2019905,0.0,1.0
2019-05-29,35.08,35.39,34.44,34.74,1773425,35.08,35.39,34.44,34.74,1773425,0.0,1.0
2019-05-30,35.47,35.63,35.13,35.17,1604803,35.47,35.63,35.13,35.17,1604803,0.0,1.0
2019-05-31,34.94,35.23,34.72,35.0,2008394,34.94,35.23,34.72,35.0,2008394,0.0,1.0
2019-06-03,34.72,35.12,34.51,35.04,2529924,34.72,35.12,34.51,35.04,2529924,0.0,1.0
2019-06-04,35.63,35.82,35.12,35.12,2391817,35.63,35.82,35.12,35.12,2391817,0.0,1.0
2019-06-05,35.88,36.12,35.24,35.95,3273216,35.88,36.12,35.24,35.95,3273216,0.0,1.0
2019-06-06,45.49,45.57,40.93,42.56,17904147,45.49,45.57,40.93,42.56,17904147,0.0,1.0
2019-06-07,45.23,46.2262,44.65,45.3,6273294,45.23,46.2262,44.65,45.3,6273294,0.0,1.0
2019-06-10,44.09,45.93,43.93,45.5,4076933,44.09,45.93,43.93,45.5,4076933,0.0,1.0
2019-06-11,44.02,44.74,44.01,44.36,3393873,44.02,44.74,44.01,44.36,3393873,0.0,1.0
2019-06-12,43.01,43.8943,42.9,43.65,2702287,43.01,43.8943,42.9,43.65,2702287,0.0,1.0
2019-06-13,42.47,43.2545,42.37,43.13,2928811,42.47,43.2545,42.37,43.13,2928811,0.0,1.0
2019-06-14,42.75,43.21,42.18,42.4,2311031,42.75,43.21,42.18,42.4,2311031,0.0,1.0
2019-06-17,43.3,43.6049,42.34,42.63,2689143,43.3,43.6049,42.34,42.63,2689143,0.0,1.0
2019-06-18,44.3,44.6345,43.55,43.57,2835293,44.3,44.6345,43.55,43.57,2835293,0.0,1.0
2019-06-19,44.06,44.83,43.54,44.33,1820367,44.06,44.83,43.54,44.33,1820367,0.0,1.0
2019-06-20,44.33,44.65,43.57,44.65,2610611,44.33,44.65,43.57,44.65,2610611,0.0,1.0
2019-06-21,43.52,44.22,43.345,44.03,3071972,43.52,44.22,43.345,44.03,3071972,0.0,1.0
2019-06-24,42.74,43.71,42.68,43.64,1637150,42.74,43.71,42.68,43.64,1637150,0.0,1.0
2019-06-25,42.18,42.97,42.1166,42.5,2117517,42.18,42.97,42.1166,42.5,2117517,0.0,1.0
2019-06-26,41.68,42.7219,41.66,42.36,2130720,41.68,42.7219,41.66,42.36,2130720,0.0,1.0
2019-06-27,41.6,42.04,41.29,41.79,3713491,41.6,42.04,41.29,41.79,3713491,0.0,1.0
2019-06-28,41.13,41.8298,41.02,41.58,19190410,41.13,41.8298,41.02,41.58,19190410,0.0,1.0
2019-07-01,41.97,42.3,41.19,42.03,3976065,41.97,42.3,41.19,42.03,3976065,0.0,1.0
2019-07-02,42.21,42.64,41.84,42.0,3574794,42.21,42.64,41.84,42.0,3574794,0.0,1.0
2019-07-03,43.14,43.205,42.06,42.21,1579608,43.14,43.205,42.06,42.21,1579608,0.0,1.0
2019-07-05,42.99,43.01,42.54,43.0,1651443,42.99,43.01,42.54,43.0,1651443,0.0,1.0
2019-07-08,42.09,42.835,41.98,42.76,2027087,42.09,42.835,41.98,42.76,2027087,0.0,1.0
2019-07-09,43.29,43.33,41.69,41.97,3341801,43.29,43.33,41.69,41.97,3341801,0.0,1.0
2019-07-10,43.12,43.96,43.0002,43.51,2392113,43.12,43.96,43.0002,43.51,2392113,0.0,1.0
2019-07-11,44.0,44.25,43.23,43.4,2895102,44.0,44.25,43.23,43.4,2895102,0.0,1.0
2019-07-12,44.08,44.71,44.04,44.19,1918401,44.08,44.71,44.04,44.19,1918401,0.0,1.0
2019-07-15,44.19,44.67,43.845,44.3,2513696,44.19,44.67,43.845,44.3,2513696,0.0,1.0
2019-07-16,44.36,44.695,44.13,44.39,1780524,44.36,44.695,44.13,44.39,1780524,0.0,1.0
2019-07-17,44.11,44.66,44.09,44.29,1783797,44.11,44.66,44.09,44.29,1783797,0.0,1.0
2019-07-18,43.87,44.1361,43.4,44.12,1884707,43.87,44.1361,43.4,44.12,1884707,0.0,1.0
2019-07-19,43.04,44.16,43.02,44.0,1651526,43.04,44.16,43.02,44.0,1651526,0.0,1.0
2019-07-22,43.06,43.49,42.95,43.37,1975367,43.06,43.49,42.95,43.37,1975367,0.0,1.0
2019-07-23,43.85,43.86,42.99,43.33,2151136,43.85,43.86,42.99,43.33,2151136,0.0,1.0
2019-07-24,44.92,45.0,43.52,43.64,1925767,44.92,45.0,43.52,43.64,1925767,0.0,1.0
2019-07-25,45.62,46.44,44.84,45.17,3608822,45.62,46.44,44.84,45.17,3608822,0.0,1.0
2019-07-26,45.94,46.18,45.2,46.16,1812532,45.94,46.18,45.2,46.16,1812532,0.0,1.0
2019-07-29,45.95,46.78,45.73,46.21,1833703,45.95,46.78,45.73,46.21,1833703,0.0,1.0
2019-07-30,45.63,45.84,44.92,45.62,1178677,45.63,45.84,44.92,45.62,1178677,0.0,1.0
2019-07-31,45.22,46.0092,44.758,45.66,1658875,45.22,46.0092,44.758,45.66,1658875,0.0,1.0
2019-08-01,44.41,45.84,44.23,45.24,2168963,44.41,45.84,44.23,45.24,2168963,0.0,1.0
2019-08-02,42.81,43.99,42.5501,43.98,1710143,42.81,43.99,42.5501,43.98,1710143,0.0,1.0
2019-08-05,41.25,41.95,40.8,41.25,2461855,41.25,41.95,40.8,41.25,2461855,0.0,1.0
2019-08-06,42.67,42.75,41.49,41.7,1680946,42.67,42.75,41.49,41.7,1680946,0.0,1.0
2019-08-07,42.52,42.7,41.64,42.09,1650335,42.52,42.7,41.64,42.09,1650335,0.0,1.0
2019-08-08,43.88,43.94,43.22,43.65,1790220,43.88,43.94,43.22,43.65,1790220,0.0,1.0
2019-08-09,43.65,44.37,43.57,43.58,1788836,43.65,44.37,43.57,43.58,1788836,0.0,1.0
2019-08-12,43.07,43.7,42.86,43.23,1132200,43.07,43.7,42.86,43.23,1132200,0.0,1.0
2019-08-13,43.2,44.07,42.79,42.92,1881517,43.2,44.07,42.79,42.92,1881517,0.0,1.0
2019-08-14,41.68,42.8,41.34,42.5,1562181,41.68,42.8,41.34,42.5,1562181,0.0,1.0
2019-08-15,40.07,41.3,39.53,41.11,2353398,40.07,41.3,39.53,41.11,2353398,0.0,1.0
2019-08-16,41.07,41.27,40.53,40.6,1382235,41.07,41.27,40.53,40.6,1382235,0.0,1.0
2019-08-19,42.11,42.465,41.56,41.87,1669192,42.11,42.465,41.56,41.87,1669192,0.0,1.0
2019-08-20,41.43,42.11,41.41,42.11,1024987,41.43,42.11,41.41,42.11,1024987,0.0,1.0
2019-08-21,41.52,42.13,41.5,41.9,1265495,41.52,42.13,41.5,41.9,1265495,0.0,1.0
2019-08-22,41.19,41.93,41.1,41.64,1681322,41.19,41.93,41.1,41.64,1681322,0.0,1.0
2019-08-23,40.01,41.38,39.88,41.08,1962542,40.01,41.38,39.88,41.08,1962542,0.0,1.0
2019-08-26,40.35,40.49,40.01,40.44,1363590,40.35,40.49,40.01,40.44,1363590,0.0,1.0
2019-08-27,39.53,40.75,39.35,40.6,1563858,39.53,40.75,39.35,40.6,1563858,0.0,1.0
2019-08-28,40.0,40.355,39.19,39.45,2469325,40.0,40.355,39.19,39.45,2469325,0.0,1.0
2019-08-29,41.27,42.47,40.79,41.76,2492633,41.27,42.47,40.79,41.76,2492633,0.0,1.0
2019-08-30,40.93,41.6,40.63,41.54,2220081,40.93,41.6,40.63,41.54,2220081,0.0,1.0
2019-09-03,40.73,41.06,40.39,40.78,3391226,40.73,41.06,40.39,40.78,3391226,0.0,1.0
2019-09-04,41.2,41.88,41.03,41.26,4399928,41.2,41.88,41.03,41.26,4399928,0.0,1.0
2019-09-05,39.62,40.03,37.94,38.66,12555501,39.62,40.03,37.94,38.66,12555501,0.0,1.0
2019-09-06,39.52,40.12,38.81,39.72,4707245,39.52,40.12,38.81,39.72,4707245,0.0,1.0
2019-09-09,38.91,39.91,38.6,39.65,3817986,38.91,39.91,38.6,39.65,3817986,0.0,1.0
2019-09-10,39.65,39.66,38.11,38.68,2894581,39.65,39.66,38.11,38.68,2894581,0.0,1.0
2019-09-11,40.43,40.43,39.52,40.1,2970971,40.43,40.43,39.52,40.1,2970971,0.0,1.0
2019-09-12,39.54,40.77,39.46,40.74,1987094,39.54,40.77,39.46,40.74,1987094,0.0,1.0
2019-09-13,39.88,40.39,39.39,39.51,3311110,39.88,40.39,39.39,39.51,3311110,0.0,1.0
2019-09-16,41.29,41.52,39.715,39.73,2913769,41.29,41.52,39.715,39.73,2913769,0.0,1.0
2019-09-17,40.44,40.51,39.51,40.51,2338310,40.44,40.51,39.51,40.51,2338310,0.0,1.0
2019-09-18,40.3,40.84,39.51,40.32,3042065,40.3,40.84,39.51,40.32,3042065,0.0,1.0
2019-09-19,40.0,40.95,39.94,40.63,2260647,40.0,40.95,39.94,40.63,2260647,0.0,1.0
2019-09-20,39.58,40.99,39.36,40.09,10697494,39.58,40.99,39.36,40.09,10697494,0.0,1.0
2019-09-23,39.69,39.91,38.86,39.36,6196766,39.69,39.91,38.86,39.36,6196766,0.0,1.0
2019-09-24,39.09,40.15,38.77,39.83,3312377,39.09,40.15,38.77,39.83,3312377,0.0,1.0
2019-09-25,40.14,40.35,38.9001,38.98,2584133,40.14,40.35,38.9001,38.98,2584133,0.0,1.0
2019-09-26,39.19,40.12,38.84,39.96,2302866,39.19,40.12,38.84,39.96,2302866,0.0,1.0
2019-09-27,39.34,39.94,38.9,39.4,2112694,39.34,39.94,38.9,39.4,2112694,0.0,1.0
2019-09-30,39.23,39.65,38.69,39.4,2089467,39.23,39.65,38.69,39.4,2089467,0.0,1.0
2019-10-01,36.49,38.25,36.12,38.05,6939447,36.49,38.25,36.12,38.05,6939447,0.0,1.0
2019-10-02,36.8,36.98,36.16,36.3,2894484,36.8,36.98,36.16,36.3,2894484,0.0,1.0
2019-10-03,37.52,37.76,36.7,36.9,2917520,37.52,37.76,36.7,36.9,2917520,0.0,1.0
2019-10-04,37.61,37.78,37.06,37.65,1323394,37.61,37.78,37.06,37.65,1323394,0.0,1.0
2019-10-07,37.54,37.83,37.31,37.49,2451958,37.54,37.83,37.31,37.49,2451958,0.0,1.0
2019-10-08,36.59,37.36,36.58,37.36,1784319,36.59,37.36,36.58,37.36,1784319,0.0,1.0
2019-10-09,37.3,37.44,36.75,37.0,988780,37.3,37.44,36.75,37.0,988780,0.0,1.0
2019-10-10,37.25,37.43,36.6,37.14,2481792,37.25,37.43,36.6,37.14,2481792,0.0,1.0
2019-10-11,37.8,38.26,37.585,37.75,2055320,37.8,38.26,37.585,37.75,2055320,0.0,1.0
2019-10-14,37.52,37.93,37.345,37.73,2095303,37.52,37.93,37.345,37.73,2095303,0.0,1.0
2019-10-15,37.63,37.98,37.42,37.73,1082452,37.63,37.98,37.42,37.73,1082452,0.0,1.0
2019-10-16,37.2,37.87,37.04,37.64,1583537,37.2,37.87,37.04,37.64,1583537,0.0,1.0
2019-10-17,38.05,38.25,37.45,37.68,1398630,38.05,38.25,37.45,37.68,1398630,0.0,1.0
2019-10-18,38.45,38.48,37.8,37.8,1458616,38.45,38.48,37.8,37.8,1458616,0.0,1.0
2019-10-21,38.36,38.88,38.35,38.78,1949607,38.36,38.88,38.35,38.78,1949607,0.0,1.0
2019-10-22,37.99,38.94,37.91,38.56,1500350,37.99,38.94,37.91,38.56,1500350,0.0,1.0
2019-10-23,37.73,38.08,37.45,38.08,1816959,37.73,38.08,37.45,38.08,1816959,0.0,1.0
2019-10-24,36.89,37.78,36.4,37.78,2247207,36.89,37.78,36.4,37.78,2247207,0.0,1.0
2019-10-25,37.25,37.64,36.86,36.98,1542319,37.25,37.64,36.86,36.98,1542319,0.0,1.0
2019-10-28,37.14,37.71,36.77,37.36,1922213,37.14,37.71,36.77,37.36,1922213,0.0,1.0
2019-10-29,35.85,37.27,35.83,37.09,2801719,35.85,37.27,35.83,37.09,2801719,0.0,1.0
2019-10-30,36.78,36.85,35.97,36.01,2271998,36.78,36.85,35.97,36.01,2271998,0.0,1.0
2019-10-31,37.12,37.24,36.44,36.79,2079323,37.12,37.24,36.44,36.79,2079323,0.0,1.0
2019-11-01,36.43,37.02,35.86,36.59,3817015,36.43,37.02,35.86,36.59,3817015,0.0,1.0
2019-11-04,36.15,36.79,35.97,36.79,2749629,36.15,36.79,35.97,36.79,2749629,0.0,1.0
2019-11-05,36.93,37.72,36.3601,36.39,2304256,36.93,37.72,36.3601,36.39,2304256,0.0,1.0
2019-11-06,36.73,36.95,36.26,36.74,2196851,36.73,36.95,36.26,36.74,2196851,0.0,1.0
2019-11-07,37.15,37.39,36.98,37.02,1575340,37.15,37.39,36.98,37.02,1575340,0.0,1.0
2019-11-08,37.45,37.45,37.01,37.33,1676095,37.45,37.45,37.01,37.33,1676095,0.0,1.0
2019-11-11,37.78,37.875,37.1,37.17,1266427,37.78,37.875,37.1,37.17,1266427,0.0,1.0
2019-11-12,38.05,38.25,37.74,37.88,2134771,38.05,38.25,37.74,37.88,2134771,0.0,1.0
2019-11-13,37.73,38.27,37.66,37.83,1401525,37.73,38.27,37.66,37.83,1401525,0.0,1.0
2019-11-14,37.52,37.85,37.03,37.28,1276852,37.52,37.85,37.03,37.28,1276852,0.0,1.0
2019-11-15,38.01,38.04,37.57,37.73,1025093,38.01,38.04,37.57,37.73,1025093,0.0,1.0
2019-11-18,37.7,38.04,37.485,38.04,1718565,37.7,38.04,37.485,38.04,1718565,0.0,1.0
2019-11-19,37.41,37.99,37.28,37.81,2023889,37.41,37.99,37.28,37.81,2023889,0.0,1.0
2019-11-20,37.39,37.65,36.9751,37.38,2231102,37.39,37.65,36.9751,37.38,2231102,0.0,1.0
2019-11-21,36.54,37.485,36.42,37.46,2899885,36.54,37.485,36.42,37.46,2899885,0.0,1.0
2019-11-22,36.96,37.25,36.57,36.66,1349272,36.96,37.25,36.57,36.66,1349272,0.0,1.0
2019-11-25,37.31,37.62,36.9,37.0,2902286,37.31,37.62,36.9,37.0,2902286,0.0,1.0
2019-11-26,37.65,37.86,37.09,37.26,2064083,37.65,37.86,37.09,37.26,2064083,0.0,1.0
2019-11-27,38.12,38.14,37.7283,37.8,1229456,38.12,38.14,37.7283,37.8,1229456,0.0,1.0
2019-11-29,37.96,38.41,37.9,38.17,661193,37.96,38.41,37.9,38.17,661193,0.0,1.0
2019-12-02,36.73,37.86,36.61,37.79,2399373,36.73,37.86,36.61,37.79,2399373,0.0,1.0
2019-12-03,36.7,36.73,35.94,36.2,2521004,36.7,36.73,35.94,36.2,2521004,0.0,1.0
2019-12-04,36.6,37.455,36.54,36.85,2685182,36.6,37.455,36.54,36.85,2685182,0.0,1.0
2019-12-05,36.29,36.72,35.92,36.57,4964574,36.29,36.72,35.92,36.57,4964574,0.0,1.0
2019-12-06,35.0,35.05,33.22,34.4,7256568,35.0,35.05,33.22,34.4,7256568,0.0,1.0
2019-12-09,34.61,35.47,34.61,35.04,4112210,34.61,35.47,34.61,35.04,4112210,0.0,1.0
2019-12-10,34.69,34.85,34.42,34.61,4055990,34.69,34.85,34.42,34.61,4055990,0.0,1.0
2019-12-11,35.41,35.63,34.44,34.63,5944091,35.41,35.63,34.44,34.63,5944091,0.0,1.0
2019-12-12,42.62,42.95,37.97,38.47,23608867,42.62,42.95,37.97,38.47,23608867,0.0,1.0
2019-12-13,41.38,43.97,41.19,42.89,10754323,41.38,43.97,41.19,42.89,10754323,0.0,1.0
2019-12-16,41.25,42.32,41.145,41.72,4428087,41.25,42.32,41.145,41.72,4428087,0.0,1.0
2019-12-17,40.89,41.25,40.44,41.2,3113613,40.89,41.25,40.44,41.2,3113613,0.0,1.0
2019-12-18,40.92,41.16,40.64,41.0,3106127,40.92,41.16,40.64,41.0,3106127,0.0,1.0
2019-12-19,41.53,41.82,40.83,40.83,3007749,41.53,41.82,40.83,40.83,3007749,0.0,1.0
2019-12-20,42.39,42.5,41.41,41.95,5058528,42.39,42.5,41.41,41.95,5058528,0.0,1.0
2019-12-23,42.36,42.6,41.671,41.86,3676745,42.36,42.6,41.671,41.86,3676745,0.0,1.0
2019-12-24,42.47,42.72,42.34,42.51,835690,42.47,42.72,42.34,42.51,835690,0.0,1.0
2019-12-26,42.72,42.95,42.43,42.47,2772579,42.72,42.95,42.43,42.47,2772579,0.0,1.0
2019-12-27,42.67,42.97,42.44,42.83,1689512,42.67,42.97,42.44,42.83,1689512,0.0,1.0
2019-12-30,42.64,42.84,42.38,42.6,1751222,42.64,42.84,42.38,42.6,1751222,0.0,1.0
2019-12-31,42.69,42.87,42.32,42.43,1627046,42.69,42.87,42.32,42.43,1627046,0.0,1.0
2020-01-02,42.86,43.39,42.45,43.25,1470867,42.86,43.39,42.45,43.25,1470867,0.0,1.0
2020-01-03,41.87,42.7,41.84,42.33,1354676,41.87,42.7,41.84,42.33,1354676,0.0,1.0
2020-01-06,41.89,42.16,41.5,41.57,1202422,41.89,42.16,41.5,41.57,1202422,0.0,1.0
2020-01-07,41.55,41.95,41.54,41.73,1163015,41.55,41.95,41.54,41.73,1163015,0.0,1.0
2020-01-08,42.28,43.29,42.25,42.65,2471560,42.28,43.29,42.25,42.65,2471560,0.0,1.0
2020-01-09,42.1,42.53,41.93,42.31,1905280,42.1,42.53,41.93,42.31,1905280,0.0,1.0
2020-01-10,41.64,42.3,41.47,42.25,1690453,41.64,42.3,41.47,42.25,1690453,0.0,1.0
2020-01-13,42.39,42.535,41.8,41.98,1570130,42.39,42.535,41.8,41.98,1570130,0.0,1.0
2020-01-14,42.06,42.38,41.845,42.2,1276754,42.06,42.38,41.845,42.2,1276754,0.0,1.0
2020-01-15,42.36,42.65,41.82,41.82,1611703,42.36,42.65,41.82,41.82,1611703,0.0,1.0
2020-01-16,42.85,42.94,42.5,42.72,1089398,42.85,42.94,42.5,42.72,1089398,0.0,1.0
2020-01-17,42.23,43.03,42.13,42.97,1388136,42.23,43.03,42.13,42.97,1388136,0.0,1.0
2020-01-21,42.17,42.33,41.8,42.0,1482344,42.17,42.33,41.8,42.0,1482344,0.0,1.0
2020-01-22,42.44,42.73,42.21,42.43,1633724,42.44,42.73,42.21,42.43,1633724,0.0,1.0
2020-01-23,42.5,42.77,42.25,42.44,1390507,42.5,42.77,42.25,42.44,1390507,0.0,1.0
2020-01-24,43.27,43.86,42.72,42.96,2273670,43.27,43.86,42.72,42.96,2273670,0.0,1.0
2020-01-27,41.97,42.6577,41.95,42.37,2405518,41.97,42.6577,41.95,42.37,2405518,0.0,1.0
2020-01-28,42.93,43.21,42.25,42.27,1853375,42.93,43.21,42.25,42.27,1853375,0.0,1.0
2020-01-29,42.16,43.46,42.03,43.06,2398983,42.16,43.46,42.03,43.06,2398983,0.0,1.0
2020-01-30,42.19,42.24,41.48,41.73,1815858,42.19,42.24,41.48,41.73,1815858,0.0,1.0
2020-01-31,40.67,42.1,40.57,41.96,2024096,40.67,42.1,40.57,41.96,2024096,0.0,1.0
2020-02-03,41.83,42.015,40.72,40.87,2272922,41.83,42.015,40.72,40.87,2272922,0.0,1.0
2020-02-04,42.87,43.15,42.59,42.63,1907439,42.87,43.15,42.59,42.63,1907439,0.0,1.0
2020-02-05,42.67,43.44,42.52,43.34,1000679,42.67,43.44,42.52,43.34,1000679,0.0,1.0
2020-02-06,43.48,43.63,42.66,42.86,1525001,43.48,43.63,42.66,42.86,1525001,0.0,1.0
2020-02-07,42.64,43.31,42.51,43.22,1836281,42.64,43.31,42.51,43.22,1836281,0.0,1.0
2020-02-10,42.48,42.55,41.81,42.39,2071272,42.48,42.55,41.81,42.39,2071272,0.0,1.0
2020-02-11,43.08,44.06,42.81,43.33,2077055,43.08,44.06,42.81,43.33,2077055,0.0,1.0
2020-02-12,43.2,43.6,42.72,43.35,1123962,43.2,43.6,42.72,43.35,1123962,0.0,1.0
2020-02-13,43.31,43.33,42.48,42.89,1330405,43.31,43.33,42.48,42.89,1330405,0.0,1.0
2020-02-14,43.19,43.34,42.99,43.26,1096505,43.19,43.34,42.99,43.26,1096505,0.0,1.0
2020-02-18,43.07,43.7408,42.83,42.83,1334241,43.07,43.7408,42.83,42.83,1334241,0.0,1.0
2020-02-19,43.84,44.47,43.165,43.22,1979319,43.84,44.47,43.165,43.22,1979319,0.0,1.0
2020-02-20,44.47,44.61,43.33,43.65,2319995,44.47,44.61,43.33,43.65,2319995,0.0,1.0
2020-02-21,43.89,44.44,43.4544,44.37,2082178,43.89,44.44,43.4544,44.37,2082178,0.0,1.0
2020-02-24,42.63,43.03,41.53,41.86,1761379,42.63,43.03,41.53,41.86,1761379,0.0,1.0
2020-02-25,40.93,43.03,40.56,42.86,1967566,40.93,43.03,40.56,42.86,1967566,0.0,1.0
2020-02-26,40.39,41.59,40.16,41.0,1442159,40.39,41.59,40.16,41.0,1442159,0.0,1.0
2020-02-27,38.97,40.52,38.49,39.42,1909410,38.97,40.52,38.49,39.42,1909410,0.0,1.0
2020-02-28,38.45,39.06,37.54,37.91,2621649,38.45,39.06,37.54,37.91,2621649,0.0,1.0
2020-03-02,39.66,39.72,37.89,38.86,1456403,39.66,39.72,37.89,38.86,1456403,0.0,1.0
2020-03-03,40.02,40.92,39.0008,40.0,2422296,40.02,40.92,39.0008,40.0,2422296,0.0,1.0
2020-03-04,41.62,41.85,39.73,40.65,3719121,41.62,41.85,39.73,40.65,3719121,0.0,1.0
2020-03-05,42.88,44.42,41.0872,42.27,5827554,42.88,44.42,41.0872,42.27,5827554,0.0,1.0
2020-03-06,41.09,42.43,40.42,41.59,3513772,41.09,42.43,40.42,41.59,3513772,0.0,1.0
2020-03-09,38.72,40.0,37.9,39.29,2561348,38.72,40.0,37.9,39.29,2561348,0.0,1.0
2020-03-10,40.52,40.61,38.4437,40.0,2499092,40.52,40.61,38.4437,40.0,2499092,0.0,1.0
2020-03-11,38.83,40.05,38.4,39.42,2448389,38.83,40.05,38.4,39.42,2448389,0.0,1.0
2020-03-12,34.73,37.21,34.1,35.4,3259056,34.73,37.21,34.1,35.4,3259056,0.0,1.0
2020-03-13,37.02,37.02,34.13,36.82,2466810,37.02,37.02,34.13,36.82,2466810,0.0,1.0
2020-03-16,35.06,37.51,30.58,32.19,2979868,35.06,37.51,30.58,32.19,2979868,0.0,1.0
2020-03-17,39.23,39.53,35.18,35.18,2683789,39.23,39.53,35.18,35.18,2683789,0.0,1.0
2020-03-18,36.0,39.79,35.29,36.43,2609829,36.0,39.79,35.29,36.43,2609829,0.0,1.0
2020-03-19,37.52,38.2,34.33,35.53,3145266,37.52,38.2,34.33,35.53,3145266,0.0,1.0
2020-03-20,36.07,39.72,35.64,37.7,2585878,36.07,39.72,35.64,37.7,2585878,0.0,1.0
2020-03-23,34.5,36.0,32.77,35.73,2025152,34.5,36.0,32.77,35.73,2025152,0.0,1.0
2020-03-24,38.87,38.93,36.09,36.87,1878278,38.87,38.93,36.09,36.87,1878278,0.0,1.0
2020-03-25,38.57,40.0,37.66,38.85,1481117,38.57,40.0,37.66,38.85,1481117,0.0,1.0
2020-03-26,40.83,41.11,37.66,38.75,2090291,40.83,41.11,37.66,38.75,2090291,0.0,1.0
2020-03-27,39.34,40.06,38.06,39.32,2522817,39.34,40.06,38.06,39.32,2522817,0.0,1.0
2020-03-30,41.08,41.48,38.54,39.05,1775647,41.08,41.48,38.54,39.05,1775647,0.0,1.0
2020-03-31,39.81,41.13,39.525,41.09,1838996,39.81,41.13,39.525,41.09,1838996,0.0,1.0
2020-04-01,39.97,40.13,38.0,38.86,1808220,39.97,40.13,38.0,38.86,1808220,0.0,1.0
2020-04-02,40.62,41.17,39.74,40.38,2069192,40.62,41.17,39.74,40.38,2069192,0.0,1.0
2020-04-03,40.34,42.12,39.74,40.7,2389589,40.34,42.12,39.74,40.7,2389589,0.0,1.0
2020-04-06,45.03,45.33,41.2043,41.56,2903032,45.03,45.33,41.2043,41.56,2903032,0.0,1.0
2020-04-07,45.54,46.65,45.02,45.65,3570887,45.54,46.65,45.02,45.65,3570887,0.0,1.0
2020-04-08,46.16,46.66,44.91,45.92,1587691,46.16,46.66,44.91,45.92,1587691,0.0,1.0
2020-04-09,45.65,46.95,45.22,46.17,2790687,45.65,46.95,45.22,46.17,2790687,0.0,1.0
2020-04-13,44.43,45.48,43.69,45.4,1967515,44.43,45.48,43.69,45.4,1967515,0.0,1.0
2020-04-14,45.31,46.42,44.9133,45.48,2097435,45.31,46.42,44.9133,45.48,2097435,0.0,1.0
2020-04-15,43.9,45.21,43.6936,44.48,1495744,43.9,45.21,43.6936,44.48,1495744,0.0,1.0
2020-04-16,44.61,44.76,42.61,43.13,2079070,44.61,44.76,42.61,43.13,2079070,0.0,1.0
2020-04-17,44.2,45.65,43.46,45.65,2217144,44.2,45.65,43.46,45.65,2217144,0.0,1.0
2020-04-20,46.35,47.28,43.71,43.99,2834748,46.35,47.28,43.71,43.99,2834748,0.0,1.0
2020-04-21,44.03,46.11,43.805,46.09,2279001,44.03,46.11,43.805,46.09,2279001,0.0,1.0
2020-04-22,44.73,45.28,44.51,45.17,1257574,44.73,45.28,44.51,45.17,1257574,0.0,1.0
2020-04-23,44.76,45.828,44.66,44.76,1206404,44.76,45.828,44.66,44.76,1206404,0.0,1.0
2020-04-24,46.58,46.78,45.07,45.14,2194886,46.58,46.78,45.07,45.14,2194886,0.0,1.0
2020-04-27,48.92,49.14,46.83,47.0,2905712,48.92,49.14,46.83,47.0,2905712,0.0,1.0
2020-04-28,46.99,49.9086,46.93,49.19,2418887,46.99,49.9086,46.93,49.19,2418887,0.0,1.0
2020-04-29,47.13,47.941,46.265,47.73,2539086,47.13,47.941,46.265,47.73,2539086,0.0,1.0
2020-04-30,46.25,47.19,45.67,47.17,2284114,46.25,47.19,45.67,47.17,2284114,0.0,1.0
2020-05-01,46.34,46.79,45.32,45.62,2000786,46.34,46.79,45.32,45.62,2000786,0.0,1.0
2020-05-04,46.83,47.1,45.825,46.05,1730045,46.83,47.1,45.825,46.05,1730045,0.0,1.0
2020-05-05,47.3,47.76,46.31,46.81,1938217,47.3,47.76,46.31,46.81,1938217,0.0,1.0
2020-05-06,45.74,47.62,45.73,47.49,1438853,45.74,47.62,45.73,47.49,1438853,0.0,1.0
2020-05-07,46.57,47.04,46.08,46.61,1320598,46.57,47.04,46.08,46.61,1320598,0.0,1.0
2020-05-08,47.96,47.99,46.78,47.33,1241964,47.96,47.99,46.78,47.33,1241964,0.0,1.0
2020-05-11,48.53,48.85,47.62,47.72,1442356,48.53,48.85,47.62,47.72,1442356,0.0,1.0
2020-05-12,48.09,49.32,48.05,49.1,1781524,48.09,49.32,48.05,49.1,1781524,0.0,1.0
2020-05-13,46.76,47.875,46.14,46.7,2129623,46.76,47.875,46.14,46.7,2129623,0.0,1.0
2020-05-14,46.83,47.1,46.14,46.63,1168201,46.83,47.1,46.14,46.63,1168201,0.0,1.0
2020-05-15,49.65,49.75,46.33,46.33,2972222,49.65,49.75,46.33,46.33,2972222,0.0,1.0
2020-05-18,51.36,51.9,50.22,50.35,2811696,51.36,51.9,50.22,50.35,2811696,0.0,1.0
2020-05-19,51.17,52.15,51.0,51.69,1354307,51.17,52.15,51.0,51.69,1354307,0.0,1.0
2020-05-20,52.95,53.36,51.785,51.94,1608180,52.95,53.36,51.785,51.94,1608180,0.0,1.0
2020-05-21,51.72,53.13,51.56,53.0,1888107,51.72,53.13,51.56,53.0,1888107,0.0,1.0
2020-05-22,52.81,52.89,51.63,51.87,1288143,52.81,52.89,51.63,51.87,1288143,0.0,1.0
2020-05-26,53.91,54.76,53.67,54.74,1987881,53.91,54.76,53.67,54.74,1987881,0.0,1.0
2020-05-27,55.57,55.65,52.86,54.25,2259304,55.57,55.65,52.86,54.25,2259304,0.0,1.0
2020-05-28,54.79,56.76,54.78,56.0,2550349,54.79,56.76,54.78,56.0,2550349,0.0,1.0
2020-05-29,55.26,55.32,53.81,55.0,3389014,55.26,55.32,53.81,55.0,3389014,0.0,1.0
2020-06-01,56.0,56.04,54.59,55.27,2899780,56.0,56.04,54.59,55.27,2899780,0.0,1.0
2020-06-02,55.67,56.8799,55.16,56.25,2901112,55.67,56.8799,55.16,56.25,2901112,0.0,1.0
2020-06-03,56.31,57.19,55.68,55.78,3817404,56.31,57.19,55.68,55.78,3817404,0.0,1.0
2020-06-04,53.94,56.4887,52.905,55.74,3967460,53.94,56.4887,52.905,55.74,3967460,0.0,1.0
2020-06-05,54.29,55.79,53.63,55.0,2865445,54.29,55.79,53.63,55.0,2865445,0.0,1.0
2020-06-08,54.51,54.52,53.3989,54.0,2044996,54.51,54.52,53.3989,54.0,2044996,0.0,1.0
2020-06-09,55.09,55.32,53.82,54.5,1772492,55.09,55.32,53.82,54.5,1772492,0.0,1.0
2020-06-10,54.93,55.36,54.35,55.2,1719811,54.93,55.36,54.35,55.2,1719811,0.0,1.0
2020-06-11,52.21,53.74,52.21,53.62,1766455,52.21,53.74,52.21,53.62,1766455,0.0,1.0
2020-06-12,52.76,53.78,51.571,53.24,1654044,52.76,53.78,51.571,53.24,1654044,0.0,1.0
2020-06-15,53.75,53.84,51.3105,51.81,1558478,53.75,53.84,51.3105,51.81,1558478,0.0,1.0
2020-06-16,54.4,55.38,53.75,55.06,1624805,54.4,55.38,53.75,55.06,1624805,0.0,1.0
2020-06-17,53.62,54.7237,53.515,54.62,1520919,53.62,54.7237,53.515,54.62,1520919,0.0,1.0
2020-06-18,53.36,53.69,52.88,53.62,1771325,53.36,53.69,52.88,53.62,1771325,0.0,1.0
2020-06-19,53.62,54.45,53.03,53.89,1984021,53.62,54.45,53.03,53.89,1984021,0.0,1.0
2020-06-22,54.15,54.37,52.93,53.62,1127842,54.15,54.37,52.93,53.62,1127842,0.0,1.0
2020-06-23,54.08,54.96,53.95,54.93,1049450,54.08,54.96,53.95,54.93,1049450,0.0,1.0
2020-06-24,53.22,54.3425,52.69,54.0,1746019,53.22,54.3425,52.69,54.0,1746019,0.0,1.0
2020-06-25,53.36,53.43,52.445,53.17,1532726,53.36,53.43,52.445,53.17,1532726,0.0,1.0
2020-06-26,53.47,53.78,52.8,53.37,2195945,53.47,53.78,52.8,53.37,2195945,0.0,1.0
2020-06-29,53.15,53.85,52.61,53.69,1804100,53.15,53.85,52.61,53.69,1804100,0.0,1.0
2020-06-30,54.16,54.54,53.2,53.29,1625200,54.16,54.54,53.2,53.29,1625200,0.0,1.0
2020-07-01,53.59,54.42,53.59,54.42,1369500,53.59,54.42,53.59,54.42,1369500,0.0,1.0
2020-07-02,53.26,54.18,53.16,54.18,1100300,53.26,54.18,53.16,54.18,1100300,0.0,1.0
2020-07-06,56.57,57.53,54.07,54.25,4116200,56.57,57.53,54.07,54.25,4116200,0.0,1.0
2020-07-07,55.9,56.94,55.7,56.37,2109100,55.9,56.94,55.7,56.37,2109100,0.0,1.0
2020-07-08,55.51,56.52,55.2,56.05,1513700,55.51,56.52,55.2,56.05,1513700,0.0,1.0
2020-07-09,56.16,56.61,55.43,56.04,1596200,56.16,56.61,55.43,56.04,1596200,0.0,1.0
2020-07-10,54.97,56.15,54.27,55.97,1721400,54.97,56.15,54.27,55.97,1721400,0.0,1.0
2020-07-13,52.36,55.89,52.18,55.71,2626200,52.36,55.89,52.18,55.71,2626200,0.0,1.0
2020-07-14,52.97,53.43,51.93,52.24,2001100,52.97,53.43,51.93,52.24,2001100,0.0,1.0
2020-07-15,53.46,54.44,52.98,54.07,2022000,53.46,54.44,52.98,54.07,2022000,0.0,1.0
2020-07-16,52.85,53.11,52.27,52.99,1318200,52.85,53.11,52.27,52.99,1318200,0.0,1.0
2020-07-17,54.6,54.86,53.33,53.7,1722300,54.6,54.86,53.33,53.7,1722300,0.0,1.0
2020-07-20,54.35,54.8,53.78,54.62,2185047,54.35,54.8,53.78,54.62,2185047,0.0,1.0
2020-07-21,54.52,56.2,54.48,56.0,1566447,54.52,56.2,54.48,56.0,1566447,0.0,1.0
2020-07-22,54.95,54.95,53.81,54.44,1189407,54.95,54.95,53.81,54.44,1189407,0.0,1.0
2020-07-23,55.17,55.96,54.71,54.97,1060604,55.17,55.96,54.71,54.97,1060604,0.0,1.0
2020-07-24,56.72,56.8464,54.78,54.92,2618222,56.72,56.8464,54.78,54.92,2618222,0.0,1.0
2020-07-27,58.92,59.27,57.05,57.07,2909167,58.92,59.27,57.05,57.07,2909167,0.0,1.0
2020-07-28,57.59,58.98,57.52,58.77,1445151,57.59,58.98,57.52,58.77,1445151,0.0,1.0
2020-07-29,59.45,59.82,58.2,58.38,1905695,59.45,59.82,58.2,58.38,1905695,0.0,1.0
2020-07-30,59.11,59.4,58.43,58.84,1536123,59.11,59.4,58.43,58.84,1536123,0.0,1.0
2020-07-31,59.51,59.6264,58.5043,59.32,1320841,59.51,59.6264,58.5043,59.32,1320841,0.0,1.0
2020-08-03,59.93,60.44,59.52,60.0,1578124,59.93,60.44,59.52,60.0,1578124,0.0,1.0
2020-08-04,60.39,60.4,59.35,60.0,935742,60.39,60.4,59.35,60.0,935742,0.0,1.0
2020-08-05,59.92,60.5,59.6,60.41,1156724,59.92,60.5,59.6,60.41,1156724,0.0,1.0
2020-08-06,60.95,60.98,59.61,60.19,1485062,60.95,60.98,59.61,60.19,1485062,0.0,1.0
2020-08-07,60.99,61.515,60.62,60.88,1271748,60.99,61.515,60.62,60.88,1271748,0.0,1.0
2020-08-10,60.56,61.35,60.29,61.25,1659174,60.56,61.35,60.29,61.25,1659174,0.0,1.0
2020-08-11,60.17,61.37,60.13,60.63,1324961,60.17,61.37,60.13,60.63,1324961,0.0,1.0
2020-08-12,60.55,60.8554,59.46,60.02,801068,60.55,60.8554,59.46,60.02,801068,0.0,1.0
2020-08-13,60.68,61.45,60.12,60.28,954773,60.68,61.45,60.12,60.28,954773,0.0,1.0
2020-08-14,59.74,60.78,59.37,60.44,1276262,59.74,60.78,59.37,60.44,1276262,0.0,1.0
2020-08-17,59.45,60.18,59.1,60.0,1273142,59.45,60.18,59.1,60.0,1273142,0.0,1.0
2020-08-18,59.08,59.89,58.62,59.4,2123476,59.08,59.89,58.62,59.4,2123476,0.0,1.0
2020-08-19,59.84,60.35,59.26,59.36,1081057,59.84,60.35,59.26,59.36,1081057,0.0,1.0
2020-08-20,59.88,60.175,59.29,59.42,1063539,59.88,60.175,59.29,59.42,1063539,0.0,1.0
2020-08-21,59.86,60.19,59.5201,60.0,866612,59.86,60.19,59.5201,60.0,866612,0.0,1.0
2020-08-24,59.6,60.64,59.46,60.44,1181433,59.6,60.64,59.46,60.44,1181433,0.0,1.0
2020-08-25,57.09,59.462,56.63,59.41,2882226,57.09,59.462,56.63,59.41,2882226,0.0,1.0
2020-08-26,56.93,57.83,56.39,57.76,1753880,56.93,57.83,56.39,57.76,1753880,0.0,1.0
2020-08-27,55.99,57.29,55.18,57.24,2225298,55.99,57.29,55.18,57.24,2225298,0.0,1.0
2020-08-28,56.03,57.11,55.88,56.17,1208823,56.03,57.11,55.88,56.17,1208823,0.0,1.0
2020-08-31,56.77,56.92,56.015,56.56,1527217,56.77,56.92,56.015,56.56,1527217,0.0,1.0
2020-09-01,58.6,58.62,56.95,57.33,2635444,58.6,58.62,56.95,57.33,2635444,0.0,1.0
2020-09-02,60.07,60.31,58.4,59.32,2511596,60.07,60.31,58.4,59.32,2511596,0.0,1.0
2020-09-03,45.46,47.0,42.25,46.6,22944299,45.46,47.0,42.25,46.6,22944299,0.0,1.0
2020-09-04,44.28,45.7751,42.4201,45.16,8121547,44.28,45.7751,42.4201,45.16,8121547,0.0,1.0
2020-09-08,42.08,43.96,41.86,43.58,4833280,42.08,43.96,41.86,43.58,4833280,0.0,1.0
2020-09-09,41.97,42.96,41.28,42.86,5626317,41.97,42.96,41.28,42.86,5626317,0.0,1.0
2020-09-10,40.58,43.25,40.55,42.05,5179053,40.58,43.25,40.55,42.05,5179053,0.0,1.0
2020-09-11,41.55,41.97,40.9,40.91,2571108,41.55,41.97,40.9,40.91,2571108,0.0,1.0
2020-09-14,42.57,42.79,41.6,42.13,3045577,42.57,42.79,41.6,42.13,3045577,0.0,1.0
2020-09-15,41.62,43.275,41.38,43.0,1841228,41.62,43.275,41.38,43.0,1841228,0.0,1.0
2020-09-16,41.43,42.345,41.38,41.86,2002327,41.43,42.345,41.38,41.86,2002327,0.0,1.0
2020-09-17,41.13,41.3502,40.5238,40.75,1538263,41.13,41.3502,40.5238,40.75,1538263,0.0,1.0
2020-09-18,41.03,41.69,40.41,41.33,2883749,41.03,41.69,40.41,41.33,2883749,0.0,1.0
2020-09-21,40.59,40.7756,40.02,40.4,1747344,40.59,40.7756,40.02,40.4,1747344,0.0,1.0
2020-09-22,41.11,41.2,40.43,41.0,1445715,41.11,41.2,40.43,41.0,1445715,0.0,1.0
2020-09-23,39.29,40.965,38.94,40.79,2988929,39.29,40.965,38.94,40.79,2988929,0.0,1.0
2020-09-24,38.82,39.38,38.2,39.12,2996163,38.82,39.38,38.2,39.12,2996163,0.0,1.0
2020-09-25,39.32,39.41,38.54,39.11,2507744,39.32,39.41,38.54,39.11,2507744,0.0,1.0
2020-09-28,39.78,40.15,39.5,39.91,1439958,39.78,40.15,39.5,39.91,1439958,0.0,1.0
2020-09-29,39.99,40.47,39.64,39.78,1476677,39.99,40.47,39.64,39.78,1476677,0.0,1.0
2020-09-30,39.69,40.42,39.37,39.85,1410629,39.69,40.42,39.37,39.85,1410629,0.0,1.0
2020-10-01,39.74,40.16,39.07,39.85,1492911,39.74,40.16,39.07,39.85,1492911,0.0,1.0
2020-10-02,40.12,40.38,39.01,39.03,1646386,40.12,40.38,39.01,39.03,1646386,0.0,1.0
2020-10-05,41.36,41.41,40.45,40.56,1891553,41.36,41.41,40.45,40.56,1891553,0.0,1.0
2020-10-06,41.14,41.9359,40.92,41.3,2946490,41.14,41.9359,40.92,41.3,2946490,0.0,1.0
2020-10-07,41.88,41.95,41.12,41.5,2007466,41.88,41.95,41.12,41.5,2007466,0.0,1.0
2020-10-08,42.38,42.86,41.8271,42.27,2228924,42.38,42.86,41.8271,42.27,2228924,0.0,1.0
2020-10-09,43.03,43.25,42.25,42.85,2285348,43.03,43.25,42.25,42.85,2285348,0.0,1.0
2020-10-12,42.73,43.4,42.16,43.22,2451794,42.73,43.4,42.16,43.22,2451794,0.0,1.0
2020-10-13,41.68,42.72,41.67,42.65,1672831,41.68,42.72,41.67,42.65,1672831,0.0,1.0
2020-10-14,42.07,42.57,41.6657,41.92,1801845,42.07,42.57,41.6657,41.92,1801845,0.0,1.0
2020-10-15,42.11,42.26,41.35,41.52,1768289,42.11,42.26,41.35,41.52,1768289,0.0,1.0
2020-10-16,41.81,42.39,41.77,42.36,1182031,41.81,42.39,41.77,42.36,1182031,0.0,1.0
2020-10-19,41.27,42.05,41.19,42.0,1278042,41.27,42.05,41.19,42.0,1278042,0.0,1.0
2020-10-20,40.75,41.62,40.74,41.58,1362391,40.75,41.62,40.74,41.58,1362391,0.0,1.0
2020-10-21,41.01,41.88,40.9645,41.83,1981454,41.01,41.88,40.9645,41.83,1981454,0.0,1.0
2020-10-22,41.49,41.72,40.97,41.11,1368866,41.49,41.72,40.97,41.11,1368866,0.0,1.0
2020-10-23,41.24,41.7,40.77,41.49,1363508,41.24,41.7,40.77,41.49,1363508,0.0,1.0
2020-10-26,40.57,41.39,40.05,41.07,1396456,40.57,41.39,40.05,41.07,1396456,0.0,1.0
2020-10-27,39.54,40.67,39.52,40.67,1720822,39.54,40.67,39.52,40.67,1720822,0.0,1.0
2020-10-28,38.44,39.2,38.36,38.93,1666503,38.44,39.2,38.36,38.93,1666503,0.0,1.0
2020-10-29,38.81,38.86,38.03,38.3,1778958,38.81,38.86,38.03,38.3,1778958,0.0,1.0
2020-10-30,39.39,39.65,38.61,38.61,2348455,39.39,39.65,38.61,38.61,2348455,0.0,1.0
2020-11-02,39.15,40.14,38.465,39.84,1626005,39.15,40.14,38.465,39.84,1626005,0.0,1.0
2020-11-03,39.65,40.33,39.37,39.62,1204072,39.65,40.33,39.37,39.62,1204072,0.0,1.0
2020-11-04,39.71,40.59,39.5,40.0,1269568,39.71,40.59,39.5,40.0,1269568,0.0,1.0
2020-11-05,41.3,41.48,40.14,40.47,1591855,41.3,41.48,40.14,40.47,1591855,0.0,1.0
2020-11-06,42.3,42.38,41.14,41.69,1607376,42.3,42.38,41.14,41.69,1607376,0.0,1.0
2020-11-09,42.87,44.7,42.81,43.24,2593623,42.87,44.7,42.81,43.24,2593623,0.0,1.0
2020-11-10,43.12,43.58,42.42,42.74,2157515,43.12,43.58,42.42,42.74,2157515,0.0,1.0
2020-11-11,42.9,43.59,42.138,43.58,1122777,42.9,43.59,42.138,43.58,1122777,0.0,1.0
2020-11-12,42.48,43.4,42.13,42.85,1349877,42.48,43.4,42.13,42.85,1349877,0.0,1.0
2020-11-13,43.55,43.745,42.88,43.29,1088706,43.55,43.745,42.88,43.29,1088706,0.0,1.0
2020-11-16,44.13,44.53,43.76,43.76,1492207,44.13,44.53,43.76,43.76,1492207,0.0,1.0
2020-11-17,44.04,44.41,43.4,43.82,929415,44.04,44.41,43.4,43.82,929415,0.0,1.0
2020-11-18,42.36,42.89,41.78,42.59,4028111,42.36,42.89,41.78,42.59,4028111,0.0,1.0
2020-11-19,42.53,42.53,41.63,42.17,2105099,42.53,42.53,41.63,42.17,2105099,0.0,1.0
2020-11-20,42.1,42.8699,42.08,42.69,1956198,42.1,42.8699,42.08,42.69,1956198,0.0,1.0
2020-11-23,43.36,43.38,42.17,42.51,1634092,43.36,43.38,42.17,42.51,1634092,0.0,1.0
2020-11-24,43.99,44.11,43.21,43.57,1650041,43.99,44.11,43.21,43.57,1650041,0.0,1.0
2020-11-25,44.29,44.6,43.7,44.18,1387298,44.29,44.6,43.7,44.18,1387298,0.0,1.0
2020-11-27,44.47,44.69,43.98,44.53,664565,44.47,44.69,43.98,44.53,664565,0.0,1.0
2020-11-30,44.8,44.9,44.03,44.51,1552946,44.8,44.9,44.03,44.51,1552946,0.0,1.0
2020-12-01,45.44,45.595,44.4501,45.08,2029943,45.44,45.595,44.4501,45.08,2029943,0.0,1.0
2020-12-02,45.67,45.69,45.0,45.19,1362083,45.67,45.69,45.0,45.19,1362083,0.0,1.0
2020-12-03,46.5,46.63,45.12,45.61,1711515,46.5,46.63,45.12,45.61,1711515,0.0,1.0
2020-12-04,46.98,47.12,46.45,46.52,1729597,46.98,47.12,46.45,46.52,1729597,0.0,1.0
2020-12-07,48.47,48.5599,46.93,47.0,1909554,48.47,48.5599,46.93,47.0,1909554,0.0,1.0
2020-12-08,48.29,48.53,47.69,47.99,1883634,48.29,48.53,47.69,47.99,1883634,0.0,1.0
2020-12-09,47.18,48.61,46.56,48.44,3508275,47.18,48.61,46.56,48.44,3508275,0.0,1.0
2020-12-10,46.1,46.69,43.63,46.04,5758526,46.1,46.69,43.63,46.04,5758526,0.0,1.0
2020-12-11,47.81,48.17,45.63,45.67,2940397,47.81,48.17,45.63,45.67,2940397,0.0,1.0
2020-12-14,47.83,48.3,47.46,48.1,2147559,47.83,48.3,47.46,48.1,2147559,0.0,1.0
2020-12-15,48.55,49.25,48.02,48.4,2352165,48.55,49.25,48.02,48.4,2352165,0.0,1.0
2020-12-16,48.44,49.14,48.02,48.41,2291900,48.44,49.14,48.02,48.41,2291900,0.0,1.0
2020-12-17,49.07,49.18,48.21,48.36,1720503,49.07,49.18,48.21,48.36,1720503,0.0,1.0
2020-12-18,51.36,51.43,49.07,49.15,5209799,51.36,51.43,49.07,49.15,5209799,0.0,1.0
2020-12-21,51.39,51.57,50.29,50.29,2014356,51.39,51.57,50.29,50.29,2014356,0.0,1.0
2020-12-22,52.19,52.43,51.11,51.11,1422040,52.19,52.43,51.11,51.11,1422040,0.0,1.0
2020-12-23,52.5,52.83,51.85,51.93,1110301,52.5,52.83,51.85,51.93,1110301,0.0,1.0
2020-12-24,53.25,53.3,52.52,52.76,753299,53.25,53.3,52.52,52.76,753299,0.0,1.0
2020-12-28,53.47,54.05,53.29,53.76,1706182,53.47,54.05,53.29,53.76,1706182,0.0,1.0
2020-12-29,52.31,53.59,52.02,53.51,1851594,52.31,53.59,52.02,53.51,1851594,0.0,1.0
2020-12-30,52.49,52.92,52.06,52.55,1002820,52.49,52.92,52.06,52.55,1002820,0.0,1.0
2020-12-31,52.85,52.98,52.15,52.49,1218881,52.85,52.98,52.15,52.49,1218881,0.0,1.0
2021-01-04,51.18,53.05,51.1227,52.94,2437055,51.18,53.05,51.1227,52.94,2437055,0.0,1.0
2021-01-05,51.21,51.72,50.84,51.08,1628482,51.21,51.72,50.84,51.08,1628482,0.0,1.0
2021-01-06,51.45,52.09,51.06,51.13,2259785,51.45,52.09,51.06,51.13,2259785,0.0,1.0
2021-01-07,52.39,52.45,51.6,51.79,1264845,52.39,52.45,51.6,51.79,1264845,0.0,1.0
2021-01-08,52.93,53.435,52.54,52.84,1145789,52.93,53.435,52.54,52.84,1145789,0.0,1.0
2021-01-11,52.79,53.79,52.09,52.24,1526923,52.79,53.79,52.09,52.24,1526923,0.0,1.0
2021-01-12,54.2,54.28,52.7,52.72,1083888,54.2,54.28,52.7,52.72,1083888,0.0,1.0
2021-01-13,53.2,55.32,53.13,54.86,1353078,53.2,55.32,53.13,54.86,1353078,0.0,1.0
2021-01-14,54.46,54.7675,53.4,53.6,1190022,54.46,54.7675,53.4,53.6,1190022,0.0,1.0
2021-01-15,53.31,54.62,53.31,54.37,1079611,53.31,54.62,53.31,54.37,1079611,0.0,1.0
2021-01-19,52.62,53.71,52.52,53.45,1203177,52.62,53.71,52.52,53.45,1203177,0.0,1.0
2021-01-20,52.84,53.21,52.1273,53.03,1072561,52.84,53.21,52.1273,53.03,1072561,0.0,1.0
2021-01-21,54.6,54.98,53.7801,54.95,1764944,54.6,54.98,53.7801,54.95,1764944,0.0,1.0
2021-01-22,55.03,55.39,54.15,54.16,1217188,55.03,55.39,54.15,54.16,1217188,0.0,1.0
2021-01-25,55.0,56.32,54.59,55.22,1138072,55.0,56.32,54.59,55.22,1138072,0.0,1.0
2021-01-26,55.12,55.45,54.38,54.98,1095240,55.12,55.45,54.38,54.98,1095240,0.0,1.0
2021-01-27,56.51,56.9899,53.855,54.64,2040659,56.51,56.9899,53.855,54.64,2040659,0.0,1.0
2021-01-28,54.07,56.1,53.35,56.02,2728645,54.07,56.1,53.35,56.02,2728645,0.0,1.0
2021-01-29,53.39,54.89,52.98,53.63,2591251,53.39,54.89,52.98,53.63,2591251,0.0,1.0
2021-02-01,54.86,55.15,52.92,53.79,1538959,54.86,55.15,52.92,53.79,1538959,0.0,1.0
2021-02-02,53.74,55.06,53.19,54.99,2330384,53.74,55.06,53.19,54.99,2330384,0.0,1.0
2021-02-03,54.03,54.23,53.01,53.79,1464603,54.03,54.23,53.01,53.79,1464603,0.0,1.0
2021-02-04,54.9,55.32,54.11,54.25,666104,54.9,55.32,54.11,54.25,666104,0.0,1.0
2021-02-05,55.33,55.5,54.8406,55.28,774969,55.33,55.5,54.8406,55.28,774969,0.0,1.0
2021-02-08,56.26,56.56,55.41,55.64,699579,56.26,56.56,55.41,55.64,699579,0.0,1.0
2021-02-09,55.8,56.3,55.39,56.23,709828,55.8,56.3,55.39,56.23,709828,0.0,1.0
2021-02-10,55.49,56.1927,55.0,55.87,804156,55.49,56.1927,55.0,55.87,804156,0.0,1.0
2021-02-11,55.65,56.105,55.4275,55.95,837480,55.65,56.105,55.4275,55.95,837480,0.0,1.0
2021-02-12,56.22,56.59,55.3515,55.62,697295,56.22,56.59,55.3515,55.62,697295,0.0,1.0
2021-02-16,55.62,56.5,55.52,56.1,750190,55.62,56.5,55.52,56.1,750190,0.0,1.0
2021-02-17,55.21,55.83,54.44,55.58,1477348,55.21,55.83,54.44,55.58,1477348,0.0,1.0
2021-02-18,54.48,55.24,54.06,54.96,971443,54.48,55.24,54.06,54.96,971443,0.0,1.0
2021-02-19,54.4,55.35,54.37,54.9,1221566,54.4,55.35,54.37,54.9,1221566,0.0,1.0
2021-02-22,54.49,54.98,53.835,54.09,1299106,54.49,54.98,53.835,54.09,1299106,0.0,1.0
2021-02-23,54.22,54.46,52.2001,54.2,1460892,54.22,54.46,52.2001,54.2,1460892,0.0,1.0
2021-02-24,52.89,54.25,52.87,53.97,2264936,52.89,54.25,52.87,53.97,2264936,0.0,1.0
2021-02-25,51.85,53.21,51.2,52.91,1422865,51.85,53.21,51.2,52.91,1422865,0.0,1.0
2021-02-26,52.17,52.78,51.295,52.47,1238658,52.17,52.78,51.295,52.47,1238658,0.0,1.0
2021-03-01,53.02,53.38,52.29,52.68,1332433,53.02,53.38,52.29,52.68,1332433,0.0,1.0
2021-03-02,51.54,53.5,51.32,53.08,1972455,51.54,53.5,51.32,53.08,1972455,0.0,1.0
2021-03-03,50.56,51.71,50.545,51.66,2276125,50.56,51.71,50.545,51.66,2276125,0.0,1.0
2021-03-04,48.87,53.48,48.74,52.14,4298986,48.87,53.48,48.74,52.14,4298986,0.0,1.0
2021-03-05,49.55,50.2,47.52,49.21,2513438,49.55,50.2,47.52,49.21,2513438,0.0,1.0
2021-03-08,49.2,50.3,49.03,49.37,1563699,49.2,50.3,49.03,49.37,1563699,0.0,1.0
2021-03-09,50.48,51.05,49.79,49.99,1295580,50.48,51.05,49.79,49.99,1295580,0.0,1.0
2021-03-10,50.85,51.36,50.29,51.11,934296,50.85,51.36,50.29,51.11,934296,0.0,1.0
2021-03-11,53.26,54.48,52.41,53.2,2134405,53.26,54.48,52.41,53.2,2134405,0.0,1.0
2021-03-12,54.34,54.44,52.73,52.73,1377451,54.34,54.44,52.73,52.73,1377451,0.0,1.0
2021-03-15,56.37,56.4,54.56,54.56,1363573,56.37,56.4,54.56,54.56,1363573,0.0,1.0
2021-03-16,57.24,57.57,56.275,56.36,1166095,57.24,57.57,56.275,56.36,1166095,0.0,1.0
2021-03-17,56.92,57.35,56.28,56.74,1428100,56.92,57.35,56.28,56.74,1428100,0.0,1.0
2021-03-18,55.25,56.905,55.12,55.95,934027,55.25,56.905,55.12,55.95,934027,0.0,1.0
2021-03-19,55.42,55.945,54.73,55.46,1817204,55.42,55.945,54.73,55.46,1817204,0.0,1.0
2021-03-22,55.71,56.225,55.25,55.43,842178,55.71,56.225,55.25,55.43,842178,0.0,1.0
2021-03-23,53.94,55.79,53.47,55.7,1289076,53.94,55.79,53.47,55.7,1289076,0.0,1.0
2021-03-24,52.51,54.12,52.49,53.94,960631,52.51,54.12,52.49,53.94,960631,0.0,1.0
2021-03-25,53.81,54.0,51.99,52.38,1161027,53.81,54.0,51.99,52.38,1161027,0.0,1.0
2021-03-26,55.61,55.64,53.82,54.11,1426391,55.61,55.64,53.82,54.11,1426391,0.0,1.0
2021-03-29,54.91,56.44,54.57,55.47,1012973,54.91,56.44,54.57,55.47,1012973,0.0,1.0
2021-03-30,54.71,54.96,53.765,54.32,799248,54.71,54.96,53.765,54.32,799248,0.0,1.0
2021-03-31,54.72,55.175,54.24,54.85,1314002,54.72,55.175,54.24,54.85,1314002,0.0,1.0
2021-04-01,56.6,56.63,54.8,54.98,1004456,56.6,56.63,54.8,54.98,1004456,0.0,1.0
2021-04-05,56.79,57.4582,56.61,56.95,842820,56.79,57.4582,56.61,56.95,842820,0.0,1.0
2021-04-06,55.9,56.5,55.54,56.49,1085803,55.9,56.5,55.54,56.49,1085803,0.0,1.0
2021-04-07,56.0,56.147,55.46,55.97,729791,56.0,56.147,55.46,55.97,729791,0.0,1.0
2021-04-08,56.63,56.82,55.65,56.59,1154079,56.63,56.82,55.65,56.59,1154079,0.0,1.0
2021-04-09,56.46,56.798,56.14,56.59,933906,56.46,56.798,56.14,56.59,933906,0.0,1.0
2021-04-12,56.2,57.65,55.92,56.22,783238,56.2,57.65,55.92,56.22,783238,0.0,1.0
2021-04-13,56.06,56.3,55.59,56.2,762695,56.06,56.3,55.59,56.2,762695,0.0,1.0
2021-04-14,55.92,56.64,55.76,56.21,1273349,55.92,56.64,55.76,56.21,1273349,0.0,1.0
2021-04-15,56.48,56.97,56.18,56.25,1120573,56.48,56.97,56.18,56.25,1120573,0.0,1.0
2021-04-16,56.87,57.23,56.41,56.75,1098737,56.87,57.23,56.41,56.75,1098737,0.0,1.0
2021-04-19,54.88,56.85,54.63,56.59,1894647,54.88,56.85,54.63,56.59,1894647,0.0,1.0
2021-04-20,54.17,55.17,53.27,54.78,1705167,54.17,55.17,53.27,54.78,1705167,0.0,1.0
2021-04-21,54.92,55.37,54.3,54.53,1115663,54.92,55.37,54.3,54.53,1115663,0.0,1.0
2021-04-22,53.85,55.061,53.84,54.83,886554,53.85,55.061,53.84,54.83,886554,0.0,1.0
2021-04-23,54.46,54.71,53.65,54.0,886692,54.46,54.71,53.65,54.0,886692,0.0,1.0
2021-04-26,54.31,54.72,53.96,54.6,1523253,54.31,54.72,53.96,54.6,1523253,0.0,1.0
2021-04-27,52.91,54.31,52.83,54.14,1381588,52.91,54.31,52.83,54.14,1381588,0.0,1.0
2021-04-28,52.06,52.91,51.76,52.76,1589896,52.06,52.91,51.76,52.76,1589896,0.0,1.0
2021-04-29,52.75,52.85,52.0,52.41,1112840,52.75,52.85,52.0,52.41,1112840,0.0,1.0
2021-04-30,50.47,52.43,50.28,52.35,2127983,50.47,52.43,50.28,52.35,2127983,0.0,1.0
2021-05-03,51.36,51.825,50.61,50.64,1068377,51.36,51.825,50.61,50.64,1068377,0.0,1.0
2021-05-04,50.7,51.07,49.62,51.0,2140597,50.7,51.07,49.62,51.0,2140597,0.0,1.0
2021-05-05,51.35,51.63,50.6,51.06,1372300,51.35,51.63,50.6,51.06,1372300,0.0,1.0
2021-05-06,52.85,52.91,51.1,51.18,2001075,52.85,52.91,51.1,51.18,2001075,0.0,1.0
2021-05-07,53.87,54.15,52.75,53.21,1207382,53.87,54.15,52.75,53.21,1207382,0.0,1.0
2021-05-10,53.52,54.34,53.351,53.9,1393236,53.52,54.34,53.351,53.9,1393236,0.0,1.0
2021-05-11,53.68,53.87,52.13,52.48,1185457,53.68,53.87,52.13,52.48,1185457,0.0,1.0
2021-05-12,49.52,52.995,49.505,52.73,2410786,49.52,52.995,49.505,52.73,2410786,0.0,1.0
2021-05-13,50.64,51.02,49.57,49.87,1455386,50.64,51.02,49.57,49.87,1455386,0.0,1.0
2021-05-14,51.74,52.02,50.5,50.89,1068635,51.74,52.02,50.5,50.89,1068635,0.0,1.0
2021-05-17,52.06,52.37,51.26,51.26,948480,52.06,52.37,51.26,51.26,948480,0.0,1.0
2021-05-18,52.03,52.865,51.95,52.31,1483089,52.03,52.865,51.95,52.31,1483089,0.0,1.0
2021-05-19,51.9,52.19,51.01,51.13,1111584,51.9,52.19,51.01,51.13,1111584,0.0,1.0
2021-05-20,53.41,53.66,51.67,51.91,1592018,53.41,53.66,51.67,51.91,1592018,0.0,1.0
2021-05-21,52.9,54.06,52.8,53.78,743391,52.9,54.06,52.8,53.78,743391,0.0,1.0
2021-05-24,53.46,54.06,53.1498,53.26,877624,53.46,54.06,53.1498,53.26,877624,0.0,1.0
2021-05-25,53.0,53.88,52.95,53.59,1109319,53.0,53.88,52.95,53.59,1109319,0.0,1.0
2021-05-26,52.96,53.32,52.7,52.97,807407,52.96,53.32,52.7,52.97,807407,0.0,1.0
2021-05-27,52.94,53.915,52.81,52.99,1075256,52.94,53.915,52.81,52.99,1075256,0.0,1.0
2021-05-28,52.87,53.33,52.42,53.11,1304749,52.87,53.33,52.42,53.11,1304749,0.0,1.0
2021-06-01,53.5,53.5,52.5,53.11,1585863,53.5,53.5,52.5,53.11,1585863,0.0,1.0
2021-06-02,54.41,54.43,53.42,53.71,2250057,54.41,54.43,53.42,53.71,2250057,0.0,1.0
2021-06-03,58.38,59.5,57.95,57.95,5760176,58.38,59.5,57.95,57.95,5760176,0.0,1.0
2021-06-04,60.01,60.63,58.58,58.74,3165516,60.01,60.63,58.58,58.74,3165516,0.0,1.0
2021-06-07,60.77,60.81,59.8,60.0,1872585,60.77,60.81,59.8,60.0,1872585,0.0,1.0
2021-06-08,60.47,61.09,60.27,60.88,1243621,60.47,61.09,60.27,60.88,1243621,0.0,1.0
2021-06-09,60.08,60.98,60.04,60.5,1600514,60.08,60.98,60.04,60.5,1600514,0.0,1.0
2021-06-10,59.01,60.46,58.83,60.46,1517918,59.01,60.46,58.83,60.46,1517918,0.0,1.0
2021-06-11,58.89,59.31,58.4,59.16,1189195,58.89,59.31,58.4,59.16,1189195,0.0,1.0
2021-06-14,58.2,58.82,57.72,58.74,1196709,58.2,58.82,57.72,58.74,1196709,0.0,1.0
2021-06-15,57.63,58.165,57.33,57.95,1171308,57.63,58.165,57.33,57.95,1171308,0.0,1.0
2021-06-16,57.54,57.78,57.0,57.61,1620244,57.54,57.78,57.0,57.61,1620244,0.0,1.0
2021-06-17,56.82,57.83,56.6,57.26,1181918,56.82,57.83,56.6,57.26,1181918,0.0,1.0
2021-06-18,56.15,56.58,55.48,56.39,2225592,56.15,56.58,55.48,56.39,2225592,0.0,1.0
2021-06-21,57.11,57.365,55.97,56.16,1239399,57.11,57.365,55.97,56.16,1239399,0.0,1.0
2021-06-22,57.71,57.97,56.92,57.04,1764411,57.71,57.97,56.92,57.04,1764411,0.0,1.0
2021-06-23,57.18,57.91,57.18,57.62,1019257,57.18,57.91,57.18,57.62,1019257,0.0,1.0
2021-06-24,57.65,58.06,57.04,57.8,1099895,57.65,58.06,57.04,57.8,1099895,0.0,1.0
2021-06-25,58.14,58.475,57.72,57.81,1847778,58.14,58.475,57.72,57.81,1847778,0.0,1.0
2021-06-28,57.53,58.38,57.39,58.15,895191,57.53,58.38,57.39,58.15,895191,0.0,1.0
2021-06-29,57.32,57.74,56.91,57.67,629078,57.32,57.74,56.91,57.67,629078,0.0,1.0
2021-06-30,56.89,57.4,56.56,57.25,1105287,56.89,57.4,56.56,57.25,1105287,0.0,1.0
2021-07-01,57.8,58.44,57.13,57.13,1361331,57.8,58.44,57.13,57.13,1361331,0.0,1.0
2021-07-02,57.92,58.13,57.5,57.95,643154,57.92,58.13,57.5,57.95,643154,0.0,1.0
2021-07-06,57.73,58.38,57.16,58.27,843676,57.73,58.38,57.16,58.27,843676,0.0,1.0
2021-07-07,56.8,58.02,56.2216,57.82,1074169,56.8,58.02,56.2216,57.82,1074169,0.0,1.0
2021-07-08,56.48,57.19,55.44,55.98,878231,56.48,57.19,55.44,55.98,878231,0.0,1.0
2021-07-09,57.66,57.78,56.88,56.88,933104,57.66,57.78,56.88,56.88,933104,0.0,1.0
2021-07-12,56.76,57.9581,56.44,57.88,991948,56.76,57.9581,56.44,57.88,991948,0.0,1.0
2021-07-13,56.86,57.23,56.4765,57.05,937400,56.86,57.23,56.4765,57.05,937400,0.0,1.0
2021-07-14,56.96,57.4925,56.77,57.1,660530,56.96,57.4925,56.77,57.1,660530,0.0,1.0
2021-07-15,56.49,57.0,56.11,56.7,630441,56.49,57.0,56.11,56.7,630441,0.0,1.0
2021-07-16,55.05,56.7,54.99,56.51,1483325,55.05,56.7,54.99,56.51,1483325,0.0,1.0
2021-07-19,54.15,54.46,53.66,54.155,1686316,54.15,54.46,53.66,54.155,1686316,0.0,1.0
2021-07-20,54.54,54.88,54.05,54.5,1416426,54.54,54.88,54.05,54.5,1416426,0.0,1.0
2021-07-21,55.55,55.72,54.32,54.77,1287848,55.55,55.72,54.32,54.77,1287848,0.0,1.0
2021-07-22,55.42,55.59,54.78,55.54,665627,55.42,55.59,54.78,55.54,665627,0.0,1.0
2021-07-23,56.21,56.385,55.25,55.71,748019,56.21,56.385,55.25,55.71,748019,0.0,1.0
2021-07-26,56.61,56.97,56.1,56.12,807006,56.61,56.97,56.1,56.12,807006,0.0,1.0
2021-07-27,56.45,56.55,55.65,56.5,699238,56.45,56.55,55.65,56.5,699238,0.0,1.0
2021-07-28,56.79,57.14,56.09,56.28,676282,56.79,57.14,56.09,56.28,676282,0.0,1.0
2021-07-29,57.78,58.31,57.1,57.19,644576,57.78,58.31,57.1,57.19,644576,0.0,1.0
2021-07-30,58.14,58.32,57.31,57.49,756212,58.14,58.32,57.31,57.49,756212,0.0,1.0
2021-08-02,57.83,58.85,57.76,58.48,739890,57.83,58.85,57.76,58.48,739890,0.0,1.0
2021-08-03,58.29,58.435,57.3701,57.85,680539,58.29,58.435,57.3701,57.85,680539,0.0,1.0
2021-08-04,56.95,58.15,56.93,58.0,740926,56.95,58.15,56.93,58.0,740926,0.0,1.0
2021-08-05,56.8,57.1,56.47,56.87,517594,56.8,57.1,56.47,56.87,517594,0.0,1.0
2021-08-06,56.86,57.34,56.8,56.87,428812,56.86,57.34,56.8,56.87,428812,0.0,1.0
2021-08-09,56.86,57.46,56.6,56.76,393957,56.86,57.46,56.6,56.76,393957,0.0,1.0
2021-08-10,56.45,57.01,56.23,56.94,918063,56.45,57.01,56.23,56.94,918063,0.0,1.0
2021-08-11,56.46,56.89,55.83,56.54,892154,56.46,56.89,55.83,56.54,892154,0.0,1.0
2021-08-12,56.11,56.54,55.61,56.5,801441,56.11,56.54,55.61,56.5,801441,0.0,1.0
2021-08-13,55.92,56.39,55.81,56.34,569914,55.92,56.39,55.81,56.34,569914,0.0,1.0
2021-08-16,55.99,56.05,55.36,55.75,737663,55.99,56.05,55.36,55.75,737663,0.0,1.0
2021-08-17,55.4,55.84,54.96,55.74,1117167,55.4,55.84,54.96,55.74,1117167,0.0,1.0
2021-08-18,54.79,55.95,54.73,55.6,1430177,54.79,55.95,54.73,55.6,1430177,0.0,1.0
2021-08-19,54.96,55.16,54.263,54.44,982404,54.96,55.16,54.263,54.44,982404,0.0,1.0
2021-08-20,54.99,55.16,54.58,54.9,2361541,54.99,55.16,54.58,54.9,2361541,0.0,1.0
2021-08-23,55.86,55.88,54.97,55.17,2475458,55.86,55.88,54.97,55.17,2475458,0.0,1.0
2021-08-24,56.27,56.33,55.8698,56.19,1577811,56.27,56.33,55.8698,56.19,1577811,0.0,1.0
2021-08-25,56.75,57.4761,56.1,56.35,918410,56.75,57.4761,56.1,56.35,918410,0.0,1.0
2021-08-26,56.72,57.05,56.28,56.89,765469,56.72,57.05,56.28,56.89,765469,0.0,1.0
2021-08-27,57.18,57.42,56.62,56.87,1218861,57.18,57.42,56.62,56.87,1218861,0.0,1.0
2021-08-30,57.24,57.78,57.1,57.48,890130,57.24,57.78,57.1,57.48,890130,0.0,1.0
2021-08-31,57.13,57.43,56.83,57.24,1016915,57.13,57.43,56.83,57.24,1016915,0.0,1.0
2021-09-01,56.88,57.35,56.24,57.135,1685344,56.88,57.35,56.24,57.135,1685344,0.0,1.0
2021-09-02,58.51,58.58,56.0,56.98,2999604,58.51,58.58,56.0,56.98,2999604,0.0,1.0
2021-09-03,56.92,58.35,56.27,58.2,2456461,56.92,58.35,56.27,58.2,2456461,0.0,1.0
2021-09-07,55.63,56.98,55.55,56.73,1391252,55.63,56.98,55.55,56.73,1391252,0.0,1.0
2021-09-08,56.25,57.07,55.5,55.57,1657534,56.25,57.07,55.5,55.57,1657534,0.0,1.0
2021-09-09,55.49,56.52,55.45,56.32,935665,55.49,56.52,55.45,56.32,935665,0.0,1.0
2021-09-10,53.91,55.7,53.86,55.51,1440013,53.91,55.7,53.86,55.51,1440013,0.0,1.0
2021-09-13,54.32,54.66,53.99,54.26,1086133,54.32,54.66,53.99,54.26,1086133,0.0,1.0
2021-09-14,52.96,54.385,52.85,54.38,1096658,52.96,54.385,52.85,54.38,1096658,0.0,1.0
2021-09-15,53.38,53.74,52.6,53.0,1604381,53.38,53.74,52.6,53.0,1604381,0.0,1.0
2021-09-16,53.78,54.14,53.01,53.48,1151406,53.78,54.14,53.01,53.48,1151406,0.0,1.0
2021-09-17,53.14,53.83,52.91,53.83,2714150,53.14,53.83,52.91,53.83,2714150,0.0,1.0
2021-09-20,51.68,52.4,51.285,52.19,1415439,51.68,52.4,51.285,52.19,1415439,0.0,1.0
2021-09-21,50.84,52.03,50.34,51.91,1347703,50.84,52.03,50.34,51.91,1347703,0.0,1.0
2021-09-22,50.9,51.66,50.8539,51.09,1232701,50.9,51.66,50.8539,51.09,1232701,0.0,1.0
2021-09-23,51.71,52.05,50.96,50.96,991968,51.71,52.05,50.96,50.96,991968,0.0,1.0
2021-09-24,52.02,52.22,51.21,51.55,879568,52.02,52.22,51.21,51.55,879568,0.0,1.0
2021-09-27,52.54,52.79,51.94,52.01,772131,52.54,52.79,51.94,52.01,772131,0.0,1.0
2021-09-28,51.35,52.5,51.26,52.41,901511,51.35,52.5,51.26,52.41,901511,0.0,1.0
2021-09-29,51.32,52.22,51.25,51.54,880358,51.32,52.22,51.25,51.54,880358,0.0,1.0
2021-09-30,51.35,51.835,51.03,51.6,1096752,51.35,51.835,51.03,51.6,1096752,0.0,1.0
2021-10-01,52.23,52.66,51.16,51.64,1086306,52.23,52.66,51.16,51.64,1086306,0.0,1.0
2021-10-04,51.73,52.46,51.52,52.2,770801,51.73,52.46,51.52,52.2,770801,0.0,1.0
2021-10-05,51.94,52.74,51.515,51.91,804661,51.94,52.74,51.515,51.91,804661,0.0,1.0
2021-10-06,51.9,52.1,51.01,51.54,872318,51.9,52.1,51.01,51.54,872318,0.0,1.0
2021-10-07,52.81,53.1771,52.32,52.37,647696,52.81,53.1771,52.32,52.37,647696,0.0,1.0
2021-10-08,52.6,53.06,52.3,53.0,509403,52.6,53.06,52.3,53.0,509403,0.0,1.0
2021-10-11,52.34,52.9774,52.33,52.77,424633,52.34,52.9774,52.33,52.77,424633,0.0,1.0
2021-10-12,51.9,52.56,51.85,52.25,613473,51.9,52.56,51.85,52.25,613473,0.0,1.0
2021-10-13,52.03,52.31,51.634,51.93,452589,52.03,52.31,51.634,51.93,452589,0.0,1.0
2021-10-14,53.46,53.6,52.35,52.35,528279,53.46,53.6,52.35,52.35,528279,0.0,1.0
2021-10-15,52.25,53.58,52.05,53.3,1178777,52.25,53.58,52.05,53.3,1178777,0.0,1.0
2021-10-18,52.23,52.55,51.83,52.05,534801,52.23,52.55,51.83,52.05,534801,0.0,1.0
2021-10-19,52.72,52.8,52.06,52.21,467254,52.72,52.8,52.06,52.21,467254,0.0,1.0
2021-10-20,52.95,53.48,52.83,52.87,552791,52.95,53.48,52.83,52.87,552791,0.0,1.0
2021-10-21,53.46,53.46,52.71,52.81,584572,53.46,53.46,52.71,52.81,584572,0.0,1.0
2021-10-22,52.67,53.71,52.505,53.33,656698,52.67,53.71,52.505,53.33,656698,0.0,1.0
2021-10-25,51.75,52.7,51.66,52.52,855972,51.75,52.7,51.66,52.52,855972,0.0,1.0
2021-10-26,52.47,53.9,52.1,52.25,1312967,52.47,53.9,52.1,52.25,1312967,0.0,1.0
2021-10-27,53.66,54.35,52.55,53.0,1047220,53.66,54.35,52.55,53.0,1047220,0.0,1.0
2021-10-28,54.34,54.55,53.66,53.66,835054,54.34,54.55,53.66,53.66,835054,0.0,1.0
2021-10-29,54.29,54.94,53.996,54.09,938802,54.29,54.94,53.996,54.09,938802,0.0,1.0
2021-11-01,55.26,55.86,54.29,54.29,934801,55.26,55.86,54.29,54.29,934801,0.0,1.0
2021-11-02,59.16,60.82,57.58,57.6,2434786,59.16,60.82,57.58,57.6,2434786,0.0,1.0
2021-11-03,60.2,60.25,58.675,59.2,1106563,60.2,60.25,58.675,59.2,1106563,0.0,1.0
2021-11-04,60.82,61.46,59.95,60.05,930859,60.82,61.46,59.95,60.05,930859,0.0,1.0
2021-11-05,60.5,61.65,60.345,61.35,1253705,60.5,61.65,60.345,61.35,1253705,0.0,1.0
2021-11-08,60.16,61.29,60.08,60.7,1137551,60.16,61.29,60.08,60.7,1137551,0.0,1.0
2021-11-09,60.63,60.86,59.32,60.07,1150105,60.63,60.86,59.32,60.07,1150105,0.0,1.0
2021-11-10,60.5,61.8,60.16,60.63,918459,60.5,61.8,60.16,60.63,918459,0.0,1.0
2021-11-11,60.86,61.364,60.24,60.74,614314,60.86,61.364,60.24,60.74,614314,0.0,1.0
2021-11-12,61.41,61.72,60.99,61.1,506485,61.41,61.72,60.99,61.1,506485,0.0,1.0
2021-11-15,61.55,62.185,61.335,61.44,580288,61.55,62.185,61.335,61.44,580288,0.0,1.0
2021-11-16,62.03,62.56,61.32,61.55,864108,62.03,62.56,61.32,61.55,864108,0.0,1.0
2021-11-17,61.75,62.08,60.882,61.99,1317865,61.75,62.08,60.882,61.99,1317865,0.0,1.0
2021-11-18,61.46,61.64,60.28,61.19,862324,61.46,61.64,60.28,61.19,862324,0.0,1.0
2021-11-19,60.77,61.29,60.39,61.28,972533,60.77,61.29,60.39,61.28,972533,0.0,1.0
2021-11-22,60.37,61.67,60.36,60.76,1017829,60.37,61.67,60.36,60.76,1017829,0.0,1.0
2021-11-23,60.29,60.605,59.5,60.07,1010573,60.29,60.605,59.5,60.07,1010573,0.0,1.0
2021-11-24,61.29,61.515,60.12,60.35,833877,61.29,61.515,60.12,60.35,833877,0.0,1.0
2021-11-26,60.74,61.23,60.07,60.3,1144400,60.74,61.23,60.07,60.3,1144400,0.0,1.0
2021-11-29,61.69,62.3,60.94,61.43,1408429,61.69,62.3,60.94,61.43,1408429,0.0,1.0
2021-11-30,60.23,61.5,59.89,61.15,1545745,60.23,61.5,59.89,61.15,1545745,0.0,1.0
2021-12-01,59.97,62.3,59.92,61.16,1525475,59.97,62.3,59.92,61.16,1525475,0.0,1.0
2021-12-02,61.68,61.94,59.97,60.0,1672292,61.68,61.94,59.97,60.0,1672292,0.0,1.0
2021-12-03,61.09,62.4,60.41,61.95,1581887,61.09,62.4,60.41,61.95,1581887,0.0,1.0
2021-12-06,61.18,62.41,60.82,61.69,1463586,61.18,62.41,60.82,61.69,1463586,0.0,1.0
2021-12-07,62.97,64.08,61.95,62.17,1617778,62.97,64.08,61.95,62.17,1617778,0.0,1.0
2021-12-08,62.2,63.15,61.99,62.84,1888182,62.2,63.15,61.99,62.84,1888182,0.0,1.0
2021-12-09,71.93,73.35,69.11,69.925,9117812,71.93,73.35,69.11,69.925,9117812,0.0,1.0
2021-12-10,73.35,73.67,71.2,71.9,3221094,73.35,73.67,71.2,71.9,3221094,0.0,1.0
2021-12-13,74.12,74.6799,72.15,73.095,2444971,74.12,74.6799,72.15,73.095,2444971,0.0,1.0
2021-12-14,73.98,75.45,73.66,74.1,1920853,73.98,75.45,73.66,74.1,1920853,0.0,1.0
2021-12-15,74.5,74.55,72.85,73.79,2497318,74.5,74.55,72.85,73.79,2497318,0.0,1.0
2021-12-16,72.95,74.8499,72.8132,74.62,1731604,72.95,74.8499,72.8132,74.62,1731604,0.0,1.0
2021-12-17,74.12,74.4,72.3,72.61,2469068,74.12,74.4,72.3,72.61,2469068,0.0,1.0
2021-12-20,74.48,74.68,73.27,73.51,1081988,74.48,74.68,73.27,73.51,1081988,0.0,1.0
2021-12-21,75.14,75.5817,73.87,75.02,1245761,75.14,75.5817,73.87,75.02,1245761,0.0,1.0
2021-12-22,75.73,75.99,74.375,74.91,773966,75.73,75.99,74.375,74.91,773966,0.0,1.0
2021-12-23,76.0,77.01,75.81,75.87,887571,76.0,77.01,75.81,75.87,887571,0.0,1.0
2021-12-27,77.24,77.525,76.325,76.41,1052936,77.24,77.525,76.325,76.41,1052936,0.0,1.0
2021-12-28,77.33,77.84,76.6901,77.3,827655,77.33,77.84,76.6901,77.3,827655,0.0,1.0
2021-12-29,77.6,78.28,77.2,77.24,742263,77.6,78.28,77.2,77.24,742263,0.0,1.0
2021-12-30,76.9,78.04,76.88,77.66,652472,76.9,78.04,76.88,77.66,652472,0.0,1.0
2021-12-31,76.97,77.56,76.95,77.05,704487,76.97,77.56,76.95,77.05,704487,0.0,1.0
2022-01-03,77.38,77.38,75.67,76.77,1361625,77.38,77.38,75.67,76.77,1361625,0.0,1.0
2022-01-04,75.88,77.3,74.92,76.73,2074859,75.88,77.3,74.92,76.73,2074859,0.0,1.0
2022-01-05,75.38,76.825,74.92,75.7,2254195,75.38,76.825,74.92,75.7,2254195,0.0,1.0
2022-01-06,74.38,75.815,74.12,74.71,2349302,74.38,75.815,74.12,74.71,2349302,0.0,1.0
2022-01-07,73.05,75.31,72.94,74.63,1340893,73.05,75.31,72.94,74.63,1340893,0.0,1.0
2022-01-10,74.88,75.04,72.4,72.69,1818251,74.88,75.04,72.4,72.69,1818251,0.0,1.0
2022-01-11,73.91,75.43,73.15,75.43,1897462,73.91,75.43,73.15,75.43,1897462,0.0,1.0
2022-01-12,73.32,75.06,73.06,74.0,1931777,73.32,75.06,73.06,74.0,1931777,0.0,1.0
2022-01-13,72.17,74.9799,72.05,74.1,2004821,72.17,74.9799,72.05,74.1,2004821,0.0,1.0
2022-01-14,71.41,72.64,70.81,71.81,1194625,71.41,72.64,70.81,71.81,1194625,0.0,1.0
2022-01-18,70.0,71.12,69.9,70.5,2060529,70.0,71.12,69.9,70.5,2060529,0.0,1.0
2022-01-19,68.21,70.8,68.14,69.99,1459215,68.21,70.8,68.14,69.99,1459215,0.0,1.0
2022-01-20,65.95,69.43,65.88,68.36,2309297,65.95,69.43,65.88,68.36,2309297,0.0,1.0
2022-01-21,64.91,66.375,64.75,65.63,1671250,64.91,66.375,64.75,65.63,1671250,0.0,1.0
2022-01-24,65.38,65.38,62.24,64.44,2539877,65.38,65.38,62.24,64.44,2539877,0.0,1.0
2022-01-25,64.63,65.0274,63.42,65.0,2290169,64.63,65.0274,63.42,65.0,2290169,0.0,1.0
2022-01-26,64.32,65.98,63.89,65.58,1402591,64.32,65.98,63.89,65.58,1402591,0.0,1.0
2022-01-27,63.58,65.73,63.05,64.99,1210510,63.58,65.73,63.05,64.99,1210510,0.0,1.0
2022-01-28,64.75,64.77,62.73,63.68,1649520,64.75,64.77,62.73,63.68,1649520,0.0,1.0
2022-01-31,66.31,66.43,64.3683,64.58,1048190,66.31,66.43,64.3683,64.58,1048190,0.0,1.0
2022-02-01,66.14,66.27,64.91,66.13,888330,66.14,66.27,64.91,66.13,888330,0.0,1.0
2022-02-02,66.44,66.67,65.5623,66.23,1707247,66.44,66.67,65.5623,66.23,1707247,0.0,1.0
2022-02-03,64.34,65.97,64.33,65.15,2468757,64.34,65.97,64.33,65.15,2468757,0.0,1.0
2022-02-04,65.35,66.06,64.03,64.31,1488269,65.35,66.06,64.03,64.31,1488269,0.0,1.0
2022-02-07,64.77,65.505,64.71,65.11,1020991,64.77,65.505,64.71,65.11,1020991,0.0,1.0
2022-02-08,65.38,66.05,64.84,64.84,1167979,65.38,66.05,64.84,64.84,1167979,0.0,1.0
2022-02-09,65.95,66.02,65.38,65.71,1647293,65.95,66.02,65.38,65.71,1647293,0.0,1.0
2022-02-10,65.08,66.525,64.7,65.23,1199351,65.08,66.525,64.7,65.23,1199351,0.0,1.0
2022-02-11,63.82,65.7,63.52,65.35,1484122,63.82,65.7,63.52,65.35,1484122,0.0,1.0
2022-02-14,63.82,64.9887,63.34,63.99,2008655,63.82,64.9887,63.34,63.99,2008655,0.0,1.0
2022-02-15,68.53,68.815,64.16,64.42,4510378,68.53,68.815,64.16,64.42,4510378,0.0,1.0
2022-02-16,69.36,69.5,67.38,67.99,2317140,69.36,69.5,67.38,67.99,2317140,0.0,1.0
2022-02-17,69.03,69.8,68.7,69.06,1878387,69.03,69.8,68.7,69.06,1878387,0.0,1.0
2022-02-18,68.7,69.47,68.08,69.35,1175435,68.7,69.47,68.08,69.35,1175435,0.0,1.0
2022-02-22,68.84,69.61,67.885,68.11,1999434,68.84,69.61,67.885,68.11,1999434,0.0,1.0
2022-02-23,67.22,69.27,67.02,69.04,1238893,67.22,69.27,67.02,69.04,1238893,0.0,1.0
2022-02-24,68.01,68.16,65.0,65.22,1469644,68.01,68.16,65.0,65.22,1469644,0.0,1.0
2022-02-25,68.7,69.01,67.34,67.88,968140,68.7,69.01,67.34,67.88,968140,0.0,1.0
2022-02-28,68.42,68.44,67.02,67.51,1586456,68.42,68.44,67.02,67.51,1586456,0.0,1.0
2022-03-01,67.3,68.67,66.62,68.11,1344469,67.3,68.67,66.62,68.11,1344469,0.0,1.0
2022-03-02,70.18,70.24,67.12,67.12,1291156,70.18,70.24,67.12,67.12,1291156,0.0,1.0
2022-03-03,69.06,71.06,68.55,71.01,1800668,69.06,71.06,68.55,71.01,1800668,0.0,1.0
2022-03-04,65.94,68.4,65.09,68.19,2958901,65.94,68.4,65.09,68.19,2958901,0.0,1.0
2022-03-07,58.76,64.48,58.46,64.48,4738099,58.76,64.48,58.46,64.48,4738099,0.0,1.0
2022-03-08,58.22,59.2516,57.0301,58.71,2868359,58.22,59.2516,57.0301,58.71,2868359,0.0,1.0
2022-03-09,59.37,60.462,59.09,60.18,2006871,59.37,60.462,59.09,60.18,2006871,0.0,1.0
2022-03-10,57.38,58.86,56.43,58.36,2705333,57.38,58.86,56.43,58.36,2705333,0.0,1.0
2022-03-11,54.98,57.95,54.9,57.95,2130924,54.98,57.95,54.9,57.95,2130924,0.0,1.0
2022-03-14,53.7,55.505,53.29,54.92,3037599,53.7,55.505,53.29,54.92,3037599,0.0,1.0
2022-03-15,56.61,56.87,53.97,54.145,2130460,56.61,56.87,53.97,54.145,2130460,0.0,1.0
2022-03-16,57.9,57.92,56.43,57.17,1666444,57.9,57.92,56.43,57.17,1666444,0.0,1.0
2022-03-17,58.63,58.77,57.365,57.48,988412,58.63,58.77,57.365,57.48,988412,0.0,1.0
2022-03-18,60.1,60.21,58.43,58.43,2570809,60.1,60.21,58.43,58.43,2570809,0.0,1.0
2022-03-21,59.27,60.39,58.7,60.0,1518744,59.27,60.39,58.7,60.0,1518744,0.0,1.0
2022-03-22,59.6,60.2,59.2,59.66,1111496,59.6,60.2,59.2,59.66,1111496,0.0,1.0
2022-03-23,57.85,59.25,57.72,59.11,1441631,57.85,59.25,57.72,59.11,1441631,0.0,1.0
2022-03-24,60.34,60.71,58.5,58.88,1207526,60.34,60.71,58.5,58.88,1207526,0.0,1.0
2022-03-25,60.51,60.81,59.59,60.33,1307691,60.51,60.81,59.59,60.33,1307691,0.0,1.0
2022-03-28,60.62,60.69,59.85,60.05,669740,60.62,60.69,59.85,60.05,669740,0.0,1.0
2022-03-29,61.9,61.975,60.71,61.0,1185489,61.9,61.975,60.71,61.0,1185489,0.0,1.0
2022-03-30,61.36,61.9,60.92,61.9,941738,61.36,61.9,60.92,61.9,941738,0.0,1.0
2022-03-31,60.63,61.63,60.62,61.14,1024664,60.63,61.63,60.62,61.14,1024664,0.0,1.0
2022-04-01,61.04,61.74,60.6,61.0,1379673,61.04,61.74,60.6,61.0,1379673,0.0,1.0
2022-04-04,61.74,61.78,61.04,61.08,771039,61.74,61.78,61.04,61.08,771039,0.0,1.0
2022-04-05,59.85,61.67,59.27,61.4,1006589,59.85,61.67,59.27,61.4,1006589,0.0,1.0
2022-04-06,58.19,59.44,57.62,59.12,750402,58.19,59.44,57.62,59.12,750402,0.0,1.0
2022-04-07,58.16,58.69,57.16,58.3,781501,58.16,58.69,57.16,58.3,781501,0.0,1.0
2022-04-08,58.22,58.51,57.38,58.14,1005907,58.22,58.51,57.38,58.14,1005907,0.0,1.0
2022-04-11,57.17,58.38,57.12,57.63,812954,57.17,58.38,57.12,57.63,812954,0.0,1.0
2022-04-12,56.32,58.18,56.01,57.16,995419,56.32,58.18,56.01,57.16,995419,0.0,1.0
2022-04-13,57.26,57.47,56.06,56.15,941045,57.26,57.47,56.06,56.15,941045,0.0,1.0
2022-04-14,55.84,57.63,55.84,57.29,1701157,55.84,57.63,55.84,57.29,1701157,0.0,1.0
2022-04-18,55.84,56.47,55.55,55.76,794714,55.84,56.47,55.55,55.76,794714,0.0,1.0
2022-04-19,57.08,57.11,55.53,55.6,1482110,57.08,57.11,55.53,55.6,1482110,0.0,1.0
2022-04-20,57.69,58.36,57.31,57.61,753621,57.69,58.36,57.31,57.61,753621,0.0,1.0
2022-04-21,57.3,58.7099,57.095,58.07,1120116,57.3,58.7099,57.095,58.07,1120116,0.0,1.0
2022-04-22,56.32,57.54,56.25,56.98,927099,56.32,57.54,56.25,56.98,927099,0.0,1.0
2022-04-25,57.72,57.74,55.645,56.13,1222199,57.72,57.74,55.645,56.13,1222199,0.0,1.0
2022-04-26,55.4,57.55,55.37,57.4,1259549,55.4,57.55,55.37,57.4,1259549,0.0,1.0
2022-04-27,54.73,55.46,54.055,55.01,1433129,54.73,55.46,54.055,55.01,1433129,0.0,1.0
2022-04-28,57.01,57.19,55.15,55.51,1026702,57.01,57.19,55.15,55.51,1026702,0.0,1.0
2022-04-29,55.17,57.325,55.03,56.4,969540,55.17,57.325,55.03,56.4,969540,0.0,1.0
2022-05-02,56.47,56.57,55.1,55.29,1030517,56.47,56.57,55.1,55.29,1030517,0.0,1.0
2022-05-03,56.31,57.02,55.94,55.95,1253894,56.31,57.02,55.94,55.95,1253894,0.0,1.0
2022-05-04,57.45,57.46,55.16,56.0,1755617,57.45,57.46,55.16,56.0,1755617,0.0,1.0
2022-05-05,54.74,56.535,54.2,56.51,1373073,54.74,56.535,54.2,56.51,1373073,0.0,1.0
2022-05-06,54.25,54.655,53.49,54.01,1461312,54.25,54.655,53.49,54.01,1461312,0.0,1.0
2022-05-09,51.85,54.01,51.57,53.7,989390,51.85,54.01,51.57,53.7,989390,0.0,1.0
2022-05-10,51.96,52.86,50.555,52.36,1756763,51.96,52.86,50.555,52.36,1756763,0.0,1.0
2022-05-11,50.8,52.86,50.71,51.46,1407646,50.8,52.86,50.71,51.46,1407646,0.0,1.0
2022-05-12,50.46,51.28,49.52,50.41,1026151,50.46,51.28,49.52,50.41,1026151,0.0,1.0
2022-05-13,52.36,52.69,50.975,51.1,930560,52.36,52.69,50.975,51.1,930560,0.0,1.0
2022-05-16,51.37,52.45,51.27,52.23,1190361,51.37,52.45,51.27,52.23,1190361,0.0,1.0
2022-05-17,53.65,53.67,51.7,51.7,1367692,53.65,53.67,51.7,51.7,1367692,0.0,1.0
2022-05-18,51.17,53.37,50.77,53.07,995183,51.17,53.37,50.77,53.07,995183,0.0,1.0
2022-05-19,49.82,50.56,48.78,49.0,2223467,49.82,50.56,48.78,49.0,2223467,0.0,1.0
2022-05-20,49.84,50.77,48.565,50.77,2039947,49.84,50.77,48.565,50.77,2039947,0.0,1.0
2022-05-23,50.19,50.6,49.53,50.27,1290905,50.19,50.6,49.53,50.27,1290905,0.0,1.0
2022-05-24,48.87,50.1,48.16,49.83,935580,48.87,50.1,48.16,49.83,935580,0.0,1.0
2022-05-25,49.58,49.87,48.41,48.64,1402113,49.58,49.87,48.41,48.64,1402113,0.0,1.0
2022-05-26,50.57,51.24,48.89,49.34,1602444,50.57,51.24,48.89,49.34,1602444,0.0,1.0
2022-05-27,52.33,52.33,50.7101,51.12,2525924,52.33,52.33,50.7101,51.12,2525924,0.0,1.0
2022-05-31,50.82,51.97,50.635,51.65,2028835,50.82,51.97,50.635,51.65,2028835,0.0,1.0
2022-06-01,51.35,51.7,49.86,51.25,1883417,51.35,51.7,49.86,51.25,1883417,0.0,1.0
2022-06-02,50.68,51.41,46.6,47.0,4459940,50.68,51.41,46.6,47.0,4459940,0.0,1.0
2022-06-03,48.74,50.68,48.07,50.68,2185336,48.74,50.68,48.07,50.68,2185336,0.0,1.0
2022-06-06,49.36,51.18,48.9,49.12,2629558,49.36,51.18,48.9,49.12,2629558,0.0,1.0
2022-06-07,48.65,49.54,48.285,48.99,1230225,48.65,49.54,48.285,48.99,1230225,0.0,1.0
2022-06-08,48.47,49.455,47.89,48.26,1163145,48.47,49.455,47.89,48.26,1163145,0.0,1.0
2022-06-09,46.76,48.77,46.76,48.27,1493263,46.76,48.77,46.76,48.27,1493263,0.0,1.0
2022-06-10,45.22,46.4,44.9,45.76,1390615,45.22,46.4,44.9,45.76,1390615,0.0,1.0
2022-06-13,43.56,44.59,43.155,44.28,1919090,43.56,44.59,43.155,44.28,1919090,0.0,1.0
2022-06-14,42.6,43.685,42.24,43.19,2099952,42.6,43.685,42.24,43.19,2099952,0.0,1.0
2022-06-15,44.49,44.885,43.19,43.73,2275838,44.49,44.885,43.19,43.73,2275838,0.0,1.0
2022-06-16,42.04,43.61,41.63,43.17,1818481,42.04,43.61,41.63,43.17,1818481,0.0,1.0
2022-06-17,43.56,44.54,42.41,42.86,3153401,43.56,44.54,42.41,42.86,3153401,0.0,1.0
2022-06-21,44.56,45.15,44.0,44.2,2817234,44.56,45.15,44.0,44.2,2817234,0.0,1.0
2022-06-22,44.18,44.56,43.89,44.06,1696436,44.18,44.56,43.89,44.06,1696436,0.0,1.0
2022-06-23,46.14,46.405,44.47,44.5,2477287,46.14,46.405,44.47,44.5,2477287,0.0,1.0
2022-06-24,46.94,46.95,45.875,46.31,2001638,46.94,46.95,45.875,46.31,2001638,0.0,1.0
2022-06-27,46.63,47.192,45.88,47.13,1358171,46.63,47.192,45.88,47.13,1358171,0.0,1.0
2022-06-28,45.92,47.37,45.92,46.87,1486079,45.92,47.37,45.92,46.87,1486079,0.0,1.0
2022-06-29,45.6,45.89,45.2487,45.76,820574,45.6,45.89,45.2487,45.76,820574,0.0,1.0
2022-06-30,45.7,46.45,44.66,45.11,1672639,45.7,46.45,44.66,45.11,1672639,0.0,1.0
2022-07-01,45.64,46.03,44.745,45.34,1079413,45.64,46.03,44.745,45.34,1079413,0.0,1.0
2022-07-05,45.52,45.53,43.7946,44.89,1073256,45.52,45.53,43.7946,44.89,1073256,0.0,1.0
2022-07-06,45.95,46.33,45.28,45.54,1309429,45.95,46.33,45.28,45.54,1309429,0.0,1.0
2022-07-07,46.51,46.93,45.9,45.9,894011,46.51,46.93,45.9,45.9,894011,0.0,1.0
2022-07-08,47.49,47.64,45.98,46.16,1466742,47.49,47.64,45.98,46.16,1466742,0.0,1.0
2022-07-11,47.01,47.54,46.78,47.11,1058335,47.01,47.54,46.78,47.11,1058335,0.0,1.0
2022-07-12,46.48,47.95,46.32,47.03,1237728,46.48,47.95,46.32,47.03,1237728,0.0,1.0
2022-07-13,47.11,47.337,45.26,45.51,929912,47.11,47.337,45.26,45.51,929912,0.0,1.0
2022-07-14,46.61,46.9257,45.31,46.14,819685,46.61,46.9257,45.31,46.14,819685,0.0,1.0
2022-07-15,47.5,47.53,46.63,47.17,729760,47.5,47.53,46.63,47.17,729760,0.0,1.0
2022-07-18,47.1,48.0,47.01,47.63,852517,47.1,48.0,47.01,47.63,852517,0.0,1.0
2022-07-19,49.25,49.31,47.485,47.77,1204774,49.25,49.31,47.485,47.77,1204774,0.0,1.0
2022-07-20,49.49,49.75,48.46,48.46,1375171,49.49,49.75,48.46,48.46,1375171,0.0,1.0
2022-07-21,49.86,49.88,49.11,49.49,787852,49.86,49.88,49.11,49.49,787852,0.0,1.0
2022-07-22,48.44,49.7053,47.99,49.58,1171191,48.44,49.7053,47.99,49.58,1171191,0.0,1.0
2022-07-25,48.42,48.67,47.59,48.64,1056766,48.42,48.67,47.59,48.64,1056766,0.0,1.0
2022-07-26,48.33,48.95,48.27,48.62,1117338,48.33,48.95,48.27,48.62,1117338,0.0,1.0
2022-07-27,49.65,49.82,48.5,48.77,1181721,49.65,49.82,48.5,48.77,1181721,0.0,1.0
2022-07-28,51.22,51.56,49.86,50.0,1427339,51.22,51.56,49.86,50.0,1427339,0.0,1.0
2022-07-29,51.6,51.78,50.41,51.05,784261,51.6,51.78,50.41,51.05,784261,0.0,1.0
2022-08-01,51.74,52.23,50.67,51.15,1009596,51.74,52.23,50.67,51.15,1009596,0.0,1.0
2022-08-02,51.59,51.9,51.14,51.73,639154,51.59,51.9,51.14,51.73,639154,0.0,1.0
2022-08-03,52.2,52.79,51.61,51.77,977449,52.2,52.79,51.61,51.77,977449,0.0,1.0
2022-08-04,52.49,52.605,52.11,52.59,1036887,52.49,52.605,52.11,52.59,1036887,0.0,1.0
2022-08-05,52.89,52.91,51.79,52.12,760828,52.89,52.91,51.79,52.12,760828,0.0,1.0
2022-08-08,52.55,53.75,52.45,53.14,917394,52.55,53.75,52.45,53.14,917394,0.0,1.0
2022-08-09,51.74,52.63,51.52,52.3,843888,51.74,52.63,51.52,52.3,843888,0.0,1.0
2022-08-10,53.97,54.13,52.6,52.82,1110783,53.97,54.13,52.6,52.82,1110783,0.0,1.0
2022-08-11,52.89,54.4,52.7,53.94,914224,52.89,54.4,52.7,53.94,914224,0.0,1.0
2022-08-12,54.7,54.85,54.08,54.48,1291868,54.7,54.85,54.08,54.48,1291868,0.0,1.0
2022-08-15,55.17,55.3,54.2,54.21,1037090,55.17,55.3,54.2,54.21,1037090,0.0,1.0
2022-08-16,55.63,55.9,54.66,54.71,1002819,55.63,55.9,54.66,54.71,1002819,0.0,1.0
2022-08-17,54.67,55.2,54.21,54.96,1218992,54.67,55.2,54.21,54.96,1218992,0.0,1.0
2022-08-18,56.37,56.38,54.58,54.62,882837,56.37,56.38,54.58,54.62,882837,0.0,1.0
2022-08-19,55.79,55.96,55.01,55.96,1522435,55.79,55.96,55.01,55.96,1522435,0.0,1.0
2022-08-22,54.42,55.5,54.39,55.5,1041669,54.42,55.5,54.39,55.5,1041669,0.0,1.0
2022-08-23,54.12,55.08,53.8,53.97,750696,54.12,55.08,53.8,53.97,750696,0.0,1.0
2022-08-24,54.02,54.305,53.44,53.97,860493,54.02,54.305,53.44,53.97,860493,0.0,1.0
2022-08-25,55.49,55.76,54.23,54.34,956151,55.49,55.76,54.23,54.34,956151,0.0,1.0
2022-08-26,53.62,55.59,53.62,55.44,679035,53.62,55.59,53.62,55.44,679035,0.0,1.0
2022-08-29,51.66,53.18,51.55,52.99,3145320,51.66,53.18,51.55,52.99,3145320,0.0,1.0
2022-08-30,51.7,52.74,51.48,52.01,1846328,51.7,52.74,51.48,52.01,1846328,0.0,1.0
2022-08-31,50.74,52.36,49.66,52.26,2754261,50.74,52.36,49.66,52.26,2754261,0.0,1.0
2022-09-01,45.48,48.32,44.8625,47.5,6493321,45.48,48.32,44.8625,47.5,6493321,0.0,1.0
2022-09-02,44.22,46.16,44.07,45.33,3703582,44.22,46.16,44.07,45.33,3703582,0.0,1.0
2022-09-06,42.71,43.73,42.54,43.22,3446828,42.71,43.73,42.54,43.22,3446828,0.0,1.0
2022-09-07,43.54,43.81,42.29,42.84,2324514,43.54,43.81,42.29,42.84,2324514,0.0,1.0
2022-09-08,43.87,44.25,42.92,43.21,1787546,43.87,44.25,42.92,43.21,1787546,0.0,1.0
2022-09-09,44.33,44.53,43.48,43.89,2053464,44.33,44.53,43.48,43.89,2053464,0.0,1.0
2022-09-12,44.6,45.46,44.215,44.75,1853054,44.6,45.46,44.215,44.75,1853054,0.0,1.0
2022-09-13,42.59,43.57,42.48,43.57,2665219,42.59,43.57,42.48,43.57,2665219,0.0,1.0
2022-09-14,42.71,43.095,42.27,42.59,2363845,42.71,43.095,42.27,42.59,2363845,0.0,1.0
2022-09-15,42.2,42.815,41.915,42.37,2246171,42.2,42.815,41.915,42.37,2246171,0.0,1.0
2022-09-16,41.85,41.94,41.11,41.8,2868896,41.85,41.94,41.11,41.8,2868896,0.0,1.0
2022-09-19,41.23,41.905,41.065,41.37,1614368,41.23,41.905,41.065,41.37,1614368,0.0,1.0
2022-09-20,40.58,40.97,40.17,40.86,1345828,40.58,40.97,40.17,40.86,1345828,0.0,1.0
2022-09-21,40.74,41.8,40.55,40.79,1798411,40.74,41.8,40.55,40.79,1798411,0.0,1.0
2022-09-22,41.04,41.31,40.49,40.54,2086551,41.04,41.31,40.49,40.54,2086551,0.0,1.0
2022-09-23,40.6,40.7,39.865,40.41,2498707,40.6,40.7,39.865,40.41,2498707,0.0,1.0
2022-09-26,39.71,41.1,39.6,40.6,1809671,39.71,41.1,39.6,40.6,1809671,0.0,1.0
2022-09-27,40.36,40.59,39.44,40.15,1912036,40.36,40.59,39.44,40.15,1912036,0.0,1.0
2022-09-28,42.12,42.53,40.73,40.79,2330762,42.12,42.53,40.73,40.79,2330762,0.0,1.0
2022-09-29,40.84,41.79,40.44,41.63,1138583,40.84,41.79,40.44,41.63,1138583,0.0,1.0
2022-09-30,40.43,41.63,40.335,40.93,1325478,40.43,41.63,40.335,40.93,1325478,0.0,1.0
2022-10-03,41.27,41.6,40.85,41.15,1061855,41.27,41.6,40.85,41.15,1061855,0.0,1.0
2022-10-04,42.81,43.02,41.85,42.17,1626987,42.81,43.02,41.85,42.17,1626987,0.0,1.0
2022-10-05,42.32,42.675,41.8,42.1,1208233,42.32,42.675,41.8,42.1,1208233,0.0,1.0
2022-10-06,41.93,42.635,41.87,42.14,929431,41.93,42.635,41.87,42.14,929431,0.0,1.0
2022-10-07,40.59,41.38,40.4,41.33,981248,40.59,41.38,40.4,41.33,981248,0.0,1.0
2022-10-10,39.81,40.61,39.45,40.59,1185868,39.81,40.61,39.45,40.59,1185868,0.0,1.0
2022-10-11,39.16,39.93,38.51,38.57,2088577,39.16,39.93,38.51,38.57,2088577,0.0,1.0
2022-10-12,39.45,39.64,38.68,39.43,1614480,39.45,39.64,38.68,39.43,1614480,0.0,1.0
2022-10-13,40.15,40.4,38.33,38.7,2213364,40.15,40.4,38.33,38.7,2213364,0.0,1.0
2022-10-14,39.59,40.78,39.31,40.56,1080693,39.59,40.78,39.31,40.56,1080693,0.0,1.0
2022-10-17,40.42,40.84,40.12,40.32,1439303,40.42,40.84,40.12,40.32,1439303,0.0,1.0
2022-10-18,41.3,41.74,40.67,41.41,1327465,41.3,41.74,40.67,41.41,1327465,0.0,1.0
2022-10-19,41.03,41.585,40.45,40.6,1639785,41.03,41.585,40.45,40.6,1639785,0.0,1.0
2022-10-20,40.89,42.28,40.5517,40.79,1488993,40.89,42.28,40.5517,40.79,1488993,0.0,1.0
2022-10-21,43.08,43.23,40.63,41.14,1954581,43.08,43.23,40.63,41.14,1954581,0.0,1.0
2022-10-24,43.69,43.7,42.67,43.25,1517531,43.69,43.7,42.67,43.25,1517531,0.0,1.0
2022-10-25,45.22,45.6,43.67,43.69,2006951,45.22,45.6,43.67,43.69,2006951,0.0,1.0
2022-10-26,46.04,46.99,45.0092,45.23,1335254,46.04,46.99,45.0092,45.23,1335254,0.0,1.0
2022-10-27,47.07,47.96,46.96,47.11,2045096,47.07,47.96,46.96,47.11,2045096,0.0,1.0
2022-10-28,48.25,48.3,47.2,47.26,1421426,48.25,48.3,47.2,47.26,1421426,0.0,1.0
2022-10-31,47.9,48.13,47.1609,47.98,1531321,47.9,48.13,47.1609,47.98,1531321,0.0,1.0
2022-11-01,47.96,48.53,47.07,48.2,1162814,47.96,48.53,47.07,48.2,1162814,0.0,1.0
2022-11-02,46.26,48.005,46.26,47.9,1246443,46.26,48.005,46.26,47.9,1246443,0.0,1.0
2022-11-03,45.69,46.32,45.43,45.8,1588668,45.69,46.32,45.43,45.8,1588668,0.0,1.0
2022-11-04,45.95,46.355,44.985,46.23,2137200,45.95,46.355,44.985,46.23,2137200,0.0,1.0
2022-11-07,45.74,46.47,45.221,46.26,1542502,45.74,46.47,45.221,46.26,1542502,0.0,1.0
2022-11-08,44.42,45.89,44.18,45.8,2180035,44.42,45.89,44.18,45.8,2180035,0.0,1.0
2022-11-09,41.16,43.9299,41.045,43.59,3006250,41.16,43.9299,41.045,43.59,3006250,0.0,1.0
2022-11-10,44.09,44.19,42.49,42.8,2898024,44.09,44.19,42.49,42.8,2898024,0.0,1.0
2022-11-11,45.01,45.135,43.56,43.76,2108896,45.01,45.135,43.56,43.76,2108896,0.0,1.0
2022-11-14,44.69,45.77,44.62,44.82,1234687,44.69,45.77,44.62,44.82,1234687,0.0,1.0
2022-11-15,45.72,46.49,44.86,45.0,1418015,45.72,46.49,44.86,45.0,1418015,0.0,1.0
2022-11-16,44.13,45.25,43.6,45.25,1773290,44.13,45.25,43.6,45.25,1773290,0.0,1.0
2022-11-17,43.73,44.045,43.07,43.3,1599085,43.73,44.045,43.07,43.3,1599085,0.0,1.0
2022-11-18,44.8,45.35,44.46,44.6,1634201,44.8,45.35,44.46,44.6,1634201,0.0,1.0
2022-11-21,44.34,44.72,44.03,44.43,1370833,44.34,44.72,44.03,44.43,1370833,0.0,1.0
2022-11-22,43.73,44.55,43.39,44.51,1801046,43.73,44.55,43.39,44.51,1801046,0.0,1.0
2022-11-23,44.05,44.8,43.84,43.98,1474525,44.05,44.8,43.84,43.98,1474525,0.0,1.0
2022-11-25,44.11,44.415,43.62,44.01,590815,44.11,44.415,43.62,44.01,590815,0.0,1.0
2022-11-28,42.62,43.85,42.62,43.85,1491036,42.62,43.85,42.62,43.85,1491036,0.0,1.0
2022-11-29,43.24,43.44,42.61,42.64,1923119,43.24,43.44,42.61,42.64,1923119,0.0,1.0
2022-11-30,44.96,45.0,43.15,43.2,2707890,44.96,45.0,43.15,43.2,2707890,0.0,1.0
2022-12-01,44.69,45.42,44.325,45.1,1937062,44.69,45.42,44.325,45.1,1937062,0.0,1.0
2022-12-02,44.77,44.96,43.27,44.19,1551339,44.77,44.96,43.27,44.19,1551339,0.0,1.0
2022-12-05,45.02,45.33,44.39,44.54,1909309,45.02,45.33,44.39,44.54,1909309,0.0,1.0
2022-12-06,44.33,45.58,43.56,45.15,2677315,44.33,45.58,43.56,45.15,2677315,0.0,1.0
2022-12-07,43.24,44.24,42.81,43.98,2207103,43.24,44.24,42.81,43.98,2207103,0.0,1.0
2022-12-08,51.87,52.4499,50.1,50.51,10770373,51.87,52.4499,50.1,50.51,10770373,0.0,1.0
2022-12-09,50.76,52.4,50.05,52.1,3828115,50.76,52.4,50.05,52.1,3828115,0.0,1.0
2022-12-12,51.04,51.45,49.92,50.78,2735481,51.04,51.45,49.92,50.78,2735481,0.0,1.0
2022-12-13,50.6,52.51,50.22,52.42,2500557,50.6,52.51,50.22,52.42,2500557,0.0,1.0
2022-12-14,50.77,51.8,50.5,50.85,1927218,50.77,51.8,50.5,50.85,1927218,0.0,1.0
2022-12-15,48.53,49.98,48.47,49.87,1795520,48.53,49.98,48.47,49.87,1795520,0.0,1.0
2022-12-16,48.42,48.79,47.57,47.885,4023840,48.42,48.79,47.57,47.885,4023840,0.0,1.0
2022-12-19,48.57,49.75,48.24,48.54,2095607,48.57,49.75,48.24,48.54,2095607,0.0,1.0
2022-12-20,49.27,49.8,48.51,48.76,2079352,49.27,49.8,48.51,48.76,2079352,0.0,1.0
2022-12-21,49.44,50.0437,48.97,49.32,1765608,49.44,50.0437,48.97,49.32,1765608,0.0,1.0
2022-12-22,49.01,49.1,48.44,49.02,1368810,49.01,49.1,48.44,49.02,1368810,0.0,1.0
2022-12-23,49.33,49.35,48.5,48.74,1015964,49.33,49.35,48.5,48.74,1015964,0.0,1.0
2022-12-27,49.65,49.73,48.9,49.43,822951,49.65,49.73,48.9,49.43,822951,0.0,1.0
2022-12-28,49.12,50.0,48.99,49.68,1021224,49.12,50.0,48.99,49.68,1021224,0.0,1.0
2022-12-29,50.73,50.86,49.62,49.62,1147772,50.73,50.86,49.62,49.62,1147772,0.0,1.0
2022-12-30,50.98,51.01,50.09,50.35,994140,50.98,51.01,50.09,50.35,994140,0.0,1.0
2023-01-03,50.74,52.14,50.4453,51.5,1496580,50.74,52.14,50.4453,51.5,1496580,0.0,1.0
2023-01-04,49.42,51.73,49.32,51.4,1537916,49.42,51.73,49.32,51.4,1537916,0.0,1.0
2023-01-05,49.41,50.04,48.56,48.91,1338011,49.41,50.04,48.56,48.91,1338011,0.0,1.0
2023-01-06,51.42,51.48,49.53,50.04,1906851,51.42,51.48,49.53,50.04,1906851,0.0,1.0
2023-01-09,51.93,53.16,51.66,51.89,1634633,51.93,53.16,51.66,51.89,1634633,0.0,1.0
2023-01-10,51.88,52.35,51.34,51.75,938005,51.88,52.35,51.34,51.75,938005,0.0,1.0
2023-01-11,51.23,52.31,50.89,52.07,1123632,51.23,52.31,50.89,52.07,1123632,0.0,1.0
2023-01-12,50.92,51.86,50.8,51.61,707677,50.92,51.86,50.8,51.61,707677,0.0,1.0
2023-01-13,51.09,51.28,50.19,50.31,923119,51.09,51.28,50.19,50.31,923119,0.0,1.0
2023-01-17,51.11,51.64,50.68,50.89,1288217,51.11,51.64,50.68,50.89,1288217,0.0,1.0
2023-01-18,51.02,52.52,51.0,51.43,1741860,51.02,52.52,51.0,51.43,1741860,0.0,1.0
2023-01-19,50.14,50.93,49.965,50.62,1069703,50.14,50.93,49.965,50.62,1069703,0.0,1.0
2023-01-20,50.29,50.53,48.94,50.14,1313703,50.29,50.53,48.94,50.14,1313703,0.0,1.0
2023-01-23,51.26,51.44,50.51,50.69,1370635,51.26,51.44,50.51,50.69,1370635,0.0,1.0
2023-01-24,50.26,51.3,50.24,51.3,842566,50.26,51.3,50.24,51.3,842566,0.0,1.0
2023-01-25,49.99,50.24,49.28,49.68,1106021,49.99,50.24,49.28,49.68,1106021,0.0,1.0
2023-01-26,51.07,51.11,50.15,50.36,1184828,51.07,51.11,50.15,50.36,1184828,0.0,1.0
2023-01-27,51.03,51.3,50.41,50.78,788127,51.03,51.3,50.41,50.78,788127,0.0,1.0
2023-01-30,50.71,51.545,50.6,50.6,1240848,50.71,51.545,50.6,50.6,1240848,0.0,1.0
2023-01-31,52.02,52.04,50.41,50.61,1312018,52.02,52.04,50.41,50.61,1312018,0.0,1.0
2023-02-01,52.03,52.25,50.55,51.69,1844245,52.03,52.25,50.55,51.69,1844245,0.0,1.0
2023-02-02,51.47,52.6,51.12,52.13,2479714,51.47,52.6,51.12,52.13,2479714,0.0,1.0
2023-02-03,50.32,51.06,49.74,50.73,1701208,50.32,51.06,49.74,50.73,1701208,0.0,1.0
2023-02-06,49.5,49.93,49.21,49.5,865575,49.5,49.93,49.21,49.5,865575,0.0,1.0
2023-02-07,50.21,50.33,48.48,49.16,2222124,50.21,50.33,48.48,49.16,2222124,0.0,1.0
2023-02-08,49.35,50.59,48.855,50.04,1264685,49.35,50.59,48.855,50.04,1264685,0.0,1.0
2023-02-09,48.71,50.0,48.68,49.9,764325,48.71,50.0,48.68,49.9,764325,0.0,1.0
2023-02-10,48.54,48.88,48.185,48.36,1411874,48.54,48.88,48.185,48.36,1411874,0.0,1.0
2023-02-13,49.46,49.51,48.32,48.49,905092,49.46,49.51,48.32,48.49,905092,0.0,1.0
2023-02-14,48.99,49.83,48.55,49.05,868502,48.99,49.83,48.55,49.05,868502,0.0,1.0
2023-02-15,48.9,49.3,48.21,48.5,906802,48.9,49.3,48.21,48.5,906802,0.0,1.0
2023-02-16,47.97,48.74,47.825,48.33,1751980,47.97,48.74,47.825,48.33,1751980,0.0,1.0
2023-02-17,47.75,48.05,47.29,47.84,848759,47.75,48.05,47.29,47.84,848759,0.0,1.0
2023-02-21,47.72,48.0,47.24,47.24,1307875,47.72,48.0,47.24,47.24,1307875,0.0,1.0
2023-02-22,47.87,48.29,47.34,47.91,1152333,47.87,48.29,47.34,47.91,1152333,0.0,1.0
2023-02-23,48.02,49.04,47.26,48.78,1061547,48.02,49.04,47.26,48.78,1061547,0.0,1.0
2023-02-24,46.18,47.39,45.83,47.24,1675776,46.18,47.39,45.83,47.24,1675776,0.0,1.0
2023-02-27,46.47,46.98,46.18,46.75,1396301,46.47,46.98,46.18,46.75,1396301,0.0,1.0
2023-02-28,48.22,50.01,46.13,46.68,4058831,48.22,50.01,46.13,46.68,4058831,0.0,1.0
2023-03-01,48.55,48.73,48.02,48.17,1415232,48.55,48.73,48.02,48.17,1415232,0.0,1.0
2023-03-02,48.81,48.84,47.54,48.04,1514356,48.81,48.84,47.54,48.04,1514356,0.0,1.0
2023-03-03,49.09,49.51,48.33,49.0,2801931,49.09,49.51,48.33,49.0,2801931,0.0,1.0
2023-03-06,50.89,54.25,49.92,54.25,8519520,50.89,54.25,49.92,54.25,8519520,0.0,1.0
2023-03-07,49.49,51.3,48.96,51.13,2644435,49.49,51.3,48.96,51.13,2644435,0.0,1.0
2023-03-08,51.02,51.17,49.43,49.66,2115390,51.02,51.17,49.43,49.66,2115390,0.0,1.0
2023-03-09,49.64,51.785,49.61,51.2,1562876,49.64,51.785,49.61,51.2,1562876,0.0,1.0
2023-03-10,49.53,50.52,49.04,49.62,1616325,49.53,50.52,49.04,49.62,1616325,0.0,1.0
2023-03-13,49.68,49.825,47.96,49.1,2139042,49.68,49.825,47.96,49.1,2139042,0.0,1.0
2023-03-14,50.7,51.8,50.06,50.37,2515308,50.7,51.8,50.06,50.37,2515308,0.0,1.0
2023-03-15,49.78,50.35,49.48,49.82,1741789,49.78,50.35,49.48,49.82,1741789,0.0,1.0
2023-03-16,50.88,50.97,49.02,49.43,1960588,50.88,50.97,49.02,49.43,1960588,0.0,1.0
2023-03-17,49.44,50.8,49.33,50.8,2127182,49.44,50.8,49.33,50.8,2127182,0.0,1.0
2023-03-20,50.2,50.46,49.485,49.53,1130030,50.2,50.46,49.485,49.53,1130030,0.0,1.0
2023-03-21,50.1,50.95,49.665,50.65,1028621,50.1,50.95,49.665,50.65,1028621,0.0,1.0
2023-03-22,48.79,50.39,48.76,50.07,1185890,48.79,50.39,48.76,50.07,1185890,0.0,1.0
2023-03-23,49.1,50.05,48.62,49.07,1436790,49.1,50.05,48.62,49.07,1436790,0.0,1.0
2023-03-24,49.23,49.26,48.44,48.81,2010487,49.23,49.26,48.44,48.81,2010487,0.0,1.0
2023-03-27,48.61,50.0,48.35,49.33,1496054,48.61,50.0,48.35,49.33,1496054,0.0,1.0
2023-03-28,50.87,52.2,50.23,50.61,3545292,50.87,52.2,50.23,50.61,3545292,0.0,1.0
2023-03-29,51.32,51.495,49.79,49.82,2413723,51.32,51.495,49.79,49.82,2413723,0.0,1.0
2023-03-30,51.95,52.155,51.545,51.88,1686968,51.95,52.155,51.545,51.88,1686968,0.0,1.0
2023-03-31,52.52,52.57,51.84,52.13,1315874,52.52,52.57,51.84,52.13,1315874,0.0,1.0
2023-04-03,52.27,52.67,51.8,52.34,886832,52.27,52.67,51.8,52.34,886832,0.0,1.0
2023-04-04,52.2,52.38,51.405,52.38,944715,52.2,52.38,51.405,52.38,944715,0.0,1.0
2023-04-05,51.86,52.34,51.625,52.05,856325,51.86,52.34,51.625,52.05,856325,0.0,1.0
2023-04-06,50.48,50.55,47.55,48.53,5132025,50.48,50.55,47.55,48.53,5132025,0.0,1.0
2023-04-10,52.13,52.19,49.73,50.15,1968061,52.13,52.19,49.73,50.15,1968061,0.0,1.0
2023-04-11,51.53,51.9,50.63,51.9,1539230,51.53,51.9,50.63,51.9,1539230,0.0,1.0
2023-04-12,51.35,52.09,51.34,52.09,1246536,51.35,52.09,51.34,52.09,1246536,0.0,1.0
2023-04-13,51.8,52.12,51.025,51.53,1019805,51.8,52.12,51.025,51.53,1019805,0.0,1.0
2023-04-14,51.14,52.25,50.86,51.73,800765,51.14,52.25,50.86,51.73,800765,0.0,1.0
2023-04-17,49.64,50.77,49.58,50.77,1720767,49.64,50.77,49.58,50.77,1720767,0.0,1.0
2023-04-18,48.15,49.7,47.57,48.95,1761423,48.15,49.7,47.57,48.95,1761423,0.0,1.0
2023-04-19,47.01,47.68,46.745,47.63,2011088,47.01,47.68,46.745,47.63,2011088,0.0,1.0
2023-04-20,46.58,47.31,46.26,46.54,1355633,46.58,47.31,46.26,46.54,1355633,0.0,1.0
2023-04-21,46.89,47.06,46.27,46.62,936915,46.89,47.06,46.27,46.62,936915,0.0,1.0
2023-04-24,46.57,46.9113,46.2845,46.8,1054904,46.57,46.9113,46.2845,46.8,1054904,0.0,1.0
2023-04-25,45.31,46.84,45.3,46.32,1068822,45.31,46.84,45.3,46.32,1068822,0.0,1.0
2023-04-26,45.09,45.48,44.92,45.26,1186196,45.09,45.48,44.92,45.26,1186196,0.0,1.0
2023-04-27,45.59,45.64,44.39,45.12,1471563,45.59,45.64,44.39,45.12,1471563,0.0,1.0
2023-04-28,46.04,46.06,45.405,45.53,1216238,46.04,46.06,45.405,45.53,1216238,0.0,1.0
2023-05-01,46.19,46.64,45.72,46.3,1068554,46.19,46.64,45.72,46.3,1068554,0.0,1.0
2023-05-02,44.7,45.7,44.37,45.39,1466995,44.7,45.7,44.37,45.39,1466995,0.0,1.0
2023-05-03,44.32,45.01,44.17,44.8,1367867,44.32,45.01,44.17,44.8,1367867,0.0,1.0
2023-05-04,43.82,44.38,43.58,44.09,1196017,43.82,44.38,43.58,44.09,1196017,0.0,1.0
2023-05-05,44.08,44.56,43.68,44.27,1489600,44.08,44.56,43.68,44.27,1489600,0.0,1.0
2023-05-08,43.84,44.39,43.68,44.29,1660210,43.84,44.39,43.68,44.29,1660210,0.0,1.0
2023-05-09,43.15,43.46,42.64,43.23,2512216,43.15,43.46,42.64,43.23,2512216,0.0,1.0
2023-05-10,43.62,43.86,42.91,43.73,1659487,43.62,43.86,42.91,43.73,1659487,0.0,1.0
2023-05-11,43.34,43.49,42.83,43.47,1172752,43.34,43.49,42.83,43.47,1172752,0.0,1.0
2023-05-12,43.41,43.72,43.13,43.51,1209956,43.41,43.72,43.13,43.51,1209956,0.0,1.0
2023-05-15,44.42,44.57,43.46,43.5,1392400,44.42,44.57,43.46,43.5,1392400,0.0,1.0
2023-05-16,43.4,44.22,43.34,44.01,1348888,43.4,44.22,43.34,44.01,1348888,0.0,1.0
2023-05-17,44.5,44.71,43.45,43.55,1404634,44.5,44.71,43.45,43.55,1404634,0.0,1.0
2023-05-18,44.66,44.675,43.995,44.04,1218073,44.66,44.675,43.995,44.04,1218073,0.0,1.0
2023-05-19,44.92,45.38,44.61,44.97,1544141,44.92,45.38,44.61,44.97,1544141,0.0,1.0
2023-05-22,45.58,45.82,44.89,44.94,1359986,45.58,45.82,44.89,44.94,1359986,0.0,1.0
2023-05-23,45.5,45.77,45.2161,45.32,1526952,45.5,45.77,45.2161,45.32,1526952,0.0,1.0
2023-05-24,44.31,45.45,44.015,45.39,1628982,44.31,45.45,44.015,45.39,1628982,0.0,1.0
2023-05-25,45.14,45.32,44.47,44.77,991442,45.14,45.32,44.47,44.77,991442,0.0,1.0
2023-05-26,47.99,48.36,45.42,45.42,2542772,47.99,48.36,45.42,45.42,2542772,0.0,1.0
2023-05-30,47.97,49.56,47.825,48.6,2120182,47.97,49.56,47.825,48.6,2120182,0.0,1.0
2023-05-31,46.74,47.74,46.32,47.39,2099342,46.74,47.74,46.32,47.39,2099342,0.0,1.0
2023-06-01,47.03,47.43,46.38,46.91,1302760,47.03,47.43,46.38,46.91,1302760,0.0,1.0
2023-06-02,48.13,48.33,46.905,47.54,2178545,48.13,48.33,46.905,47.54,2178545,0.0,1.0
2023-06-05,47.5,47.86,46.4385,47.74,3087145,47.5,47.86,46.4385,47.74,3087145,0.0,1.0
2023-06-06,42.39,43.29,41.4875,42.92,9585571,42.39,43.29,41.4875,42.92,9585571,0.0,1.0
2023-06-07,43.28,44.21,42.47,42.54,3611729,43.28,44.21,42.47,42.54,3611729,0.0,1.0
2023-06-08,42.53,43.25,41.94,42.96,2814938,42.53,43.25,41.94,42.96,2814938,0.0,1.0
2023-06-09,41.35,42.84,41.17,42.69,3748533,41.35,42.84,41.17,42.69,3748533,0.0,1.0
2023-06-12,41.54,41.89,41.05,41.475,3296872,41.54,41.89,41.05,41.475,3296872,0.0,1.0
2023-06-13,42.4,42.47,41.35,41.8,2727202,42.4,42.47,41.35,41.8,2727202,0.0,1.0
2023-06-14,44.37,44.49,42.57,42.86,3920331,44.37,44.49,42.57,42.86,3920331,0.0,1.0
2023-06-15,44.28,44.665,43.75,44.09,2262441,44.28,44.665,43.75,44.09,2262441,0.0,1.0
2023-06-16,44.31,44.6,43.87,44.37,3126451,44.31,44.6,43.87,44.37,3126451,0.0,1.0
2023-06-20,43.05,44.3,42.935,44.06,2354531,43.05,44.3,42.935,44.06,2354531,0.0,1.0
2023-06-21,41.87,42.56,41.55,42.52,2687266,41.87,42.56,41.55,42.52,2687266,0.0,1.0
2023-06-22,41.52,41.997,41.18,41.82,1280046,41.52,41.997,41.18,41.82,1280046,0.0,1.0
2023-06-23,41.02,41.36,40.84,41.05,2550676,41.02,41.36,40.84,41.05,2550676,0.0,1.0
2023-06-26,41.17,41.84,41.08,41.08,1129761,41.17,41.84,41.08,41.08,1129761,0.0,1.0
2023-06-27,41.75,41.95,41.03,41.24,1062272,41.75,41.95,41.03,41.24,1062272,0.0,1.0
2023-06-28,41.66,41.7,41.05,41.6,1601406,41.66,41.7,41.05,41.6,1601406,0.0,1.0
2023-06-29,42.56,42.6,41.48,41.64,1421008,42.56,42.6,41.48,41.64,1421008,0.0,1.0
2023-06-30,42.49,43.16,42.42,43.1,1380261,42.49,43.16,42.42,43.1,1380261,0.0,1.0
2023-07-03,42.3,42.72,42.25,42.57,777325,42.3,42.72,42.25,42.57,777325,0.0,1.0
2023-07-05,42.92,43.035,41.9,42.01,2844639,42.92,43.035,41.9,42.01,2844639,0.0,1.0
2023-07-06,42.39,42.52,41.83,42.24,1543502,42.39,42.52,41.83,42.24,1543502,0.0,1.0
2023-07-07,43.19,43.8,42.315,42.46,1555709,43.19,43.8,42.315,42.46,1555709,0.0,1.0
2023-07-10,43.18,43.52,42.73,43.03,1878113,43.18,43.52,42.73,43.03,1878113,0.0,1.0
2023-07-11,44.04,44.05,43.18,43.69,1265685,44.04,44.05,43.18,43.69,1265685,0.0,1.0
2023-07-12,43.67,44.7,43.6,44.5,1704456,43.67,44.7,43.6,44.5,1704456,0.0,1.0
2023-07-13,43.8,43.985,43.2,43.74,2364378,43.8,43.985,43.2,43.74,2364378,0.0,1.0
2023-07-14,41.46,42.43,40.58,42.26,4147248,41.46,42.43,40.58,42.26,4147248,0.0,1.0
2023-07-17,41.42,42.2,41.06,41.2,2354627,41.42,42.2,41.06,41.2,2354627,0.0,1.0
2023-07-18,41.58,42.16,40.91,41.2,2381066,41.58,42.16,40.91,41.2,2381066,0.0,1.0
2023-07-19,42.15,42.355,41.46,41.89,2021565,42.15,42.355,41.46,41.89,2021565,0.0,1.0
2023-07-20,42.24,42.89,41.535,41.81,1752209,42.24,42.89,41.535,41.81,1752209,0.0,1.0
2023-07-21,42.4,42.79,41.96,42.56,1096663,42.4,42.79,41.96,42.56,1096663,0.0,1.0
2023-07-24,42.33,42.59,42.01,42.4,895986,42.33,42.59,42.01,42.4,895986,0.0,1.0
2023-07-25,43.06,43.235,41.68,42.47,2223343,43.06,43.235,41.68,42.47,2223343,0.0,1.0
2023-07-26,42.87,43.02,42.38,42.81,1362322,42.87,43.02,42.38,42.81,1362322,0.0,1.0
2023-07-27,43.25,43.86,42.785,43.22,2549087,43.25,43.86,42.785,43.22,2549087,0.0,1.0
2023-07-28,41.58,43.19,41.16,43.19,3070172,41.58,43.19,41.16,43.19,3070172,0.0,1.0
2023-07-31,42.2,42.42,41.5,41.73,1632858,42.2,42.42,41.5,41.73,1632858,0.0,1.0
2023-08-01,41.97,42.89,41.76,42.89,1390718,41.97,42.89,41.76,42.89,1390718,0.0,1.0
2023-08-02,41.82,41.89,41.27,41.37,1382618,41.82,41.89,41.27,41.37,1382618,0.0,1.0
2023-08-03,41.12,41.96,41.09,41.73,1998630,41.12,41.96,41.09,41.73,1998630,0.0,1.0
2023-08-04,41.6,42.28,41.03,41.19,1504141,41.6,42.28,41.03,41.19,1504141,0.0,1.0
2023-08-07,41.84,41.91,41.09,41.55,1358092,41.84,41.91,41.09,41.55,1358092,0.0,1.0
2023-08-08,41.67,41.73,41.01,41.26,930445,41.67,41.73,41.01,41.26,930445,0.0,1.0
2023-08-09,41.15,41.85,41.14,41.73,1198146,41.15,41.85,41.14,41.73,1198146,0.0,1.0
2023-08-10,41.66,42.48,41.3001,41.55,1654537,41.66,42.48,41.3001,41.55,1654537,0.0,1.0
2023-08-11,41.77,41.815,41.25,41.31,796399,41.77,41.815,41.25,41.31,796399,0.0,1.0
2023-08-14,42.06,42.08,41.39,41.56,1079228,42.06,42.08,41.39,41.56,1079228,0.0,1.0
2023-08-15,42.04,42.14,41.52,41.76,1547950,42.04,42.14,41.52,41.76,1547950,0.0,1.0
2023-08-16,40.43,41.91,40.43,41.14,2929088,40.43,41.91,40.43,41.14,2929088,0.0,1.0
2023-08-17,40.97,41.21,40.105,40.73,1547681,40.97,41.21,40.105,40.73,1547681,0.0,1.0
2023-08-18,41.25,41.63,40.42,40.54,1337266,41.25,41.63,40.42,40.54,1337266,0.0,1.0
2023-08-21,41.18,41.4771,40.995,41.2,987344,41.18,41.4771,40.995,41.2,987344,0.0,1.0
2023-08-22,41.61,42.03,40.65,41.5,1517026,41.61,42.03,40.65,41.5,1517026,0.0,1.0
2023-08-23,42.01,42.095,41.31,41.72,1182431,42.01,42.095,41.31,41.72,1182431,0.0,1.0
2023-08-24,41.11,42.46,41.11,42.28,1199793,41.11,42.46,41.11,42.28,1199793,0.0,1.0
2023-08-25,41.49,41.71,40.94,41.38,1993408,41.49,41.71,40.94,41.38,1993408,0.0,1.0
2023-08-28,42.04,42.145,41.5,41.5,1608195,42.04,42.145,41.5,41.5,1608195,0.0,1.0
2023-08-29,42.83,43.42,41.97,42.27,1629820,42.83,43.42,41.97,42.27,1629820,0.0,1.0
2023-08-30,43.16,43.79,42.677,42.8,2683749,43.16,43.79,42.677,42.8,2683749,0.0,1.0
2023-08-31,49.98,50.25,47.77,48.61,5465555,49.98,50.25,47.77,48.61,5465555,0.0,1.0
2023-09-01,48.47,50.72,48.35,50.56,2949245,48.47,50.72,48.35,50.56,2949245,0.0,1.0
2023-09-05,47.93,48.61,47.845,48.17,1746760,47.93,48.61,47.845,48.17,1746760,0.0,1.0
2023-09-06,48.74,49.225,47.6,47.69,1669827,48.74,49.225,47.6,47.69,1669827,0.0,1.0
2023-09-07,48.14,48.93,48.11,48.49,1398060,48.14,48.93,48.11,48.49,1398060,0.0,1.0
2023-09-08,48.22,48.49,47.92,48.1,1687107,48.22,48.49,47.92,48.1,1687107,0.0,1.0
2023-09-11,48.83,49.13,48.01,48.25,1329554,48.83,49.13,48.01,48.25,1329554,0.0,1.0
2023-09-12,48.81,49.055,48.29,48.44,1096321,48.81,49.055,48.29,48.44,1096321,0.0,1.0
2023-09-13,48.64,48.94,48.44,48.77,907541,48.64,48.94,48.44,48.77,907541,0.0,1.0
2023-09-14,49.08,49.79,48.835,48.98,1594762,49.08,49.79,48.835,48.98,1594762,0.0,1.0
2023-09-15,48.81,49.19,48.6,48.9,2376020,48.81,49.19,48.6,48.9,2376020,0.0,1.0
2023-09-18,48.86,49.23,48.18,48.48,905610,48.86,49.23,48.18,48.48,905610,0.0,1.0
2023-09-19,47.97,49.15,47.97,48.98,1158078,47.97,49.15,47.97,48.98,1158078,0.0,1.0
2023-09-20,47.96,48.6399,47.925,48.08,890723,47.96,48.6399,47.925,48.08,890723,0.0,1.0
2023-09-21,46.89,47.75,46.87,47.36,1060554,46.89,47.75,46.87,47.36,1060554,0.0,1.0
2023-09-22,47.14,47.69,46.98,47.21,1013798,47.14,47.69,46.98,47.21,1013798,0.0,1.0
2023-09-25,47.12,47.545,46.74,46.91,873861,47.12,47.545,46.74,46.91,873861,0.0,1.0
2023-09-26,45.97,46.92,45.875,46.73,1135073,45.97,46.92,45.875,46.73,1135073,0.0,1.0
2023-09-27,46.05,46.38,45.75,46.11,1101580,46.05,46.38,45.75,46.11,1101580,0.0,1.0
2023-09-28,47.33,47.46,46.5,46.77,1259750,47.33,47.46,46.5,46.77,1259750,0.0,1.0
2023-09-29,47.26,47.945,47.245,47.67,1135316,47.26,47.945,47.245,47.67,1135316,0.0,1.0
2023-10-02,47.16,48.06,46.96,47.3,918069,47.16,48.06,46.96,47.3,918069,0.0,1.0
2023-10-03,46.46,46.82,46.08,46.68,1017972,46.46,46.82,46.08,46.68,1017972,0.0,1.0
2023-10-04,45.48,46.61,44.97,46.47,1714331,45.48,46.61,44.97,46.47,1714331,0.0,1.0
2023-10-05,43.75,45.45,42.865,45.19,2984364,43.75,45.45,42.865,45.19,2984364,0.0,1.0
2023-10-06,44.75,44.84,43.17,43.64,1687890,44.75,44.84,43.17,43.64,1687890,0.0,1.0
2023-10-09,44.66,44.9,44.12,44.5,923575,44.66,44.9,44.12,44.5,923575,0.0,1.0
2023-10-10,44.69,45.56,44.6,44.74,862929,44.69,45.56,44.6,44.74,862929,0.0,1.0
2023-10-11,44.41,45.32,44.2,44.85,1215460,44.41,45.32,44.2,44.85,1215460,0.0,1.0
2023-10-12,43.53,44.48,42.55,44.48,1508562,43.53,44.48,42.55,44.48,1508562,0.0,1.0
2023-10-13,42.0,43.72,41.95,43.52,1753529,42.0,43.72,41.95,43.52,1753529,0.0,1.0
2023-10-16,43.51,43.86,42.45,42.45,1176541,43.51,43.86,42.45,42.45,1176541,0.0,1.0
2023-10-17,43.9,44.1,42.63,42.94,1795141,43.9,44.1,42.63,42.94,1795141,0.0,1.0
2023-10-18,42.42,43.375,42.235,43.31,1123374,42.42,43.375,42.235,43.31,1123374,0.0,1.0
2023-10-19,42.12,42.6,41.83,42.28,1278059,42.12,42.6,41.83,42.28,1278059,0.0,1.0
2023-10-20,41.64,42.34,41.53,42.12,1185746,41.64,42.34,41.53,42.12,1185746,0.0,1.0
2023-10-23,41.05,41.8,40.975,41.4,1575615,41.05,41.8,40.975,41.4,1575615,0.0,1.0
2023-10-24,41.56,41.67,40.67,41.05,1033925,41.56,41.67,40.67,41.05,1033925,0.0,1.0
2023-10-25,40.85,41.78,40.82,41.39,922851,40.85,41.78,40.82,41.39,922851,0.0,1.0
2023-10-26,40.6,41.02,39.94,40.44,1332914,40.6,41.02,39.94,40.44,1332914,0.0,1.0
2023-10-27,41.02,42.03,40.75,40.98,1455104,41.02,42.03,40.75,40.98,1455104,0.0,1.0
2023-10-30,41.06,41.47,40.46,41.47,866441,41.06,41.47,40.46,41.47,866441,0.0,1.0
2023-10-31,42.2,42.58,41.37,41.41,1169232,42.2,42.58,41.37,41.41,1169232,0.0,1.0
2023-11-01,42.33,42.49,41.83,42.07,1114388,42.33,42.49,41.83,42.07,1114388,0.0,1.0
2023-11-02,42.82,43.0,42.17,42.64,958680,42.82,43.0,42.17,42.64,958680,0.0,1.0
2023-11-03,43.9,44.58,43.32,43.42,1481701,43.9,44.58,43.32,43.42,1481701,0.0,1.0
2023-11-06,43.22,43.91,43.22,43.86,887418,43.22,43.91,43.22,43.86,887418,0.0,1.0
2023-11-07,43.04,43.58,42.59,42.79,1090056,43.04,43.58,42.59,42.79,1090056,0.0,1.0
2023-11-08,43.16,44.22,42.89,43.54,924921,43.16,44.22,42.89,43.54,924921,0.0,1.0
2023-11-09,43.26,44.11,43.05,43.72,962888,43.26,44.11,43.05,43.72,962888,0.0,1.0
2023-11-10,44.13,44.14,42.84,43.34,932481,44.13,44.14,42.84,43.34,932481,0.0,1.0
2023-11-13,43.9,44.46,43.62,43.91,841048,43.9,44.46,43.62,43.91,841048,0.0,1.0
2023-11-14,45.67,45.75,44.83,44.92,941542,45.67,45.75,44.83,44.92,941542,0.0,1.0
2023-11-15,46.39,46.66,45.91,45.96,1121201,46.39,46.66,45.91,45.96,1121201,0.0,1.0
2023-11-16,44.22,44.9,43.83,44.62,1512751,44.22,44.9,43.83,44.62,1512751,0.0,1.0
2023-11-17,45.19,45.2,44.43,44.49,1287625,45.19,45.2,44.43,44.49,1287625,0.0,1.0
2023-11-20,44.97,45.35,44.81,45.28,873854,44.97,45.35,44.81,45.28,873854,0.0,1.0
2023-11-21,45.52,45.6425,44.54,44.71,984931,45.52,45.6425,44.54,44.71,984931,0.0,1.0
2023-11-22,45.74,46.19,45.485,45.73,708839,45.74,46.19,45.485,45.73,708839,0.0,1.0
2023-11-24,46.05,46.08,45.415,45.7,275792,46.05,46.08,45.415,45.7,275792,0.0,1.0
2023-11-27,45.18,46.01,45.11,45.94,1131136,45.18,46.01,45.11,45.94,1131136,0.0,1.0
2023-11-28,45.22,45.47,44.6,44.97,935064,45.22,45.47,44.6,44.97,935064,0.0,1.0
2023-11-29,45.31,46.095,45.17,45.67,989475,45.31,46.095,45.17,45.67,989475,0.0,1.0
2023-11-30,45.85,45.87,44.76,45.53,1752278,45.85,45.87,44.76,45.53,1752278,0.0,1.0
2023-12-01,46.75,46.99,45.71,45.71,1171139,46.75,46.99,45.71,45.71,1171139,0.0,1.0
2023-12-04,46.95,46.98,46.21,46.38,1272204,46.95,46.98,46.21,46.38,1272204,0.0,1.0
2023-12-05,45.75,47.01,45.56,46.72,1616740,45.75,47.01,45.56,46.72,1616740,0.0,1.0
2023-12-06,45.76,46.9462,45.74,46.19,1979314,45.76,46.9462,45.74,46.19,1979314,0.0,1.0
2023-12-07,46.31,48.36,44.55,45.09,5473320,46.31,48.36,44.55,45.09,5473320,0.0,1.0
2023-12-08,44.35,46.92,43.59,46.55,4528087,44.35,46.92,43.59,46.55,4528087,0.0,1.0
2023-12-11,44.95,45.18,44.01,44.57,2332680,44.95,45.18,44.01,44.57,2332680,0.0,1.0
2023-12-12,43.58,44.91,43.405,44.88,2811369,43.58,44.91,43.405,44.88,2811369,0.0,1.0
2023-12-13,44.32,44.33,43.085,43.46,2170836,44.32,44.33,43.085,43.46,2170836,0.0,1.0
2023-12-14,44.57,45.68,44.33,44.75,2162838,44.57,45.68,44.33,44.75,2162838,0.0,1.0
2023-12-15,43.49,44.56,43.25,44.4,3823744,43.49,44.56,43.25,44.4,3823744,0.0,1.0
2023-12-18,43.11,43.44,42.2,43.14,2268134,43.11,43.44,42.2,43.14,2268134,0.0,1.0
2023-12-19,43.7,43.72,42.76,43.3,2015082,43.7,43.72,42.76,43.3,2015082,0.0,1.0
2023-12-20,43.58,44.305,43.115,43.52,2622129,43.58,44.305,43.115,43.52,2622129,0.0,1.0
2023-12-21,43.76,43.88,43.31,43.76,1720795,43.76,43.88,43.31,43.76,1720795,0.0,1.0
2023-12-22,44.17,44.385,43.7001,44.05,1148043,44.17,44.385,43.7001,44.05,1148043,0.0,1.0
2023-12-26,44.1,44.43,43.9661,44.06,1137333,44.1,44.43,43.9661,44.06,1137333,0.0,1.0
2023-12-27,44.25,44.34,43.975,44.15,1316297,44.25,44.34,43.975,44.15,1316297,0.0,1.0
2023-12-28,45.1,45.18,44.255,44.27,1816809,45.1,45.18,44.255,44.27,1816809,0.0,1.0
2023-12-29,45.01,45.37,44.69,44.85,1545467,45.01,45.37,44.69,44.85,1545467,0.0,1.0
2024-01-02,45.14,45.27,44.22,44.53,1525892,45.14,45.27,44.22,44.53,1525892,0.0,1.0
2024-01-03,44.58,45.03,44.405,44.79,1225623,44.58,45.03,44.405,44.79,1225623,0.0,1.0
2024-01-04,45.59,45.74,44.29,44.36,1964666,45.59,45.74,44.29,44.36,1964666,0.0,1.0
2024-01-05,46.43,46.57,45.22,45.41,1737561,46.43,46.57,45.22,45.41,1737561,0.0,1.0
2024-01-08,47.39,47.73,46.04,46.27,1644349,47.39,47.73,46.04,46.27,1644349,0.0,1.0
2024-01-09,47.9,48.145,47.09,47.9,1916100,47.9,48.145,47.09,47.9,1916100,0.0,1.0
2024-01-10,48.5,48.73,47.79,48.12,1645150,48.5,48.73,47.79,48.12,1645150,0.0,1.0
2024-01-11,48.38,48.98,47.76,48.66,1121697,48.38,48.98,47.76,48.66,1121697,0.0,1.0
2024-01-12,49.72,50.6635,49.4,49.9,2502287,49.72,50.6635,49.4,49.9,2502287,0.0,1.0
2024-01-16,50.58,51.0,49.55,49.72,2570315,50.58,51.0,49.55,49.72,2570315,0.0,1.0
2024-01-17,50.69,50.77,49.86,50.14,1963522,50.69,50.77,49.86,50.14,1963522,0.0,1.0
2024-01-18,51.33,51.6,50.35,51.0,1595639,51.33,51.6,50.35,51.0,1595639,0.0,1.0
2024-01-19,52.51,52.57,51.41,51.5,1833190,52.51,52.57,51.41,51.5,1833190,0.0,1.0
2024-01-22,51.91,52.9282,51.8,52.79,1355672,51.91,52.9282,51.8,52.79,1355672,0.0,1.0
2024-01-23,50.67,51.64,50.64,51.45,1677202,50.67,51.64,50.64,51.45,1677202,0.0,1.0
2024-01-24,51.43,51.475,50.63,51.0,1677010,51.43,51.475,50.63,51.0,1677010,0.0,1.0
2024-01-25,51.69,52.44,51.3382,52.0,1110377,51.69,52.44,51.3382,52.0,1110377,0.0,1.0
2024-01-26,51.42,52.08,51.31,51.86,823343,51.42,52.08,51.31,51.86,823343,0.0,1.0
2024-01-29,52.77,52.85,51.28,51.28,1260429,52.77,52.85,51.28,51.28,1260429,0.0,1.0
2024-01-30,52.88,53.075,52.2,52.44,1594755,52.88,53.075,52.2,52.44,1594755,0.0,1.0
2024-01-31,53.0,53.84,52.37,52.48,2020845,53.0,53.84,52.37,52.48,2020845,0.0,1.0
2024-02-01,54.09,54.8,53.6,53.94,1790532,54.09,54.8,53.6,53.94,1790532,0.0,1.0
2024-02-02,54.62,54.76,53.81,54.44,1471098,54.62,54.76,53.81,54.44,1471098,0.0,1.0
2024-02-05,54.77,55.44,54.41,54.54,2344735,54.77,55.44,54.41,54.54,2344735,0.0,1.0
2024-02-06,54.91,56.27,54.64,55.3,2736608,54.91,56.27,54.64,55.3,2736608,0.0,1.0
2024-02-07,55.79,55.85,54.27,55.07,1282852,55.79,55.85,54.27,55.07,1282852,0.0,1.0
2024-02-08,55.48,56.31,54.35,55.2,1743934,55.48,56.31,54.35,55.2,1743934,0.0,1.0
2024-02-09,56.74,57.17,55.47,55.5,1940891,56.74,57.17,55.47,55.5,1940891,0.0,1.0
2024-02-12,56.88,57.73,56.855,56.86,1412862,56.88,57.73,56.855,56.86,1412862,0.0,1.0
2024-02-13,54.68,55.8,54.19,55.1,1828899,54.68,55.8,54.19,55.1,1828899,0.0,1.0
2024-02-14,57.38,57.55,54.71,55.19,2087023,57.38,57.55,54.71,55.19,2087023,0.0,1.0
2024-02-15,57.05,57.22,56.37,56.69,1484315,57.05,57.22,56.37,56.69,1484315,0.0,1.0
2024-02-16,55.91,57.05,55.89,57.05,1714779,55.91,57.05,55.89,57.05,1714779,0.0,1.0
2024-02-20,54.45,55.7,54.42,55.46,1720667,54.45,55.7,54.42,55.46,1720667,0.0,1.0
2024-02-21,54.45,54.49,53.17,54.05,1647810,54.45,54.49,53.17,54.05,1647810,0.0,1.0
2024-02-22,56.32,56.35,54.89,55.51,2054149,56.32,56.35,54.89,55.51,2054149,0.0,1.0
2024-02-23,55.33,56.29,54.82,56.29,1924044,55.33,56.29,54.82,56.29,1924044,0.0,1.0
2024-02-26,56.16,56.17,54.655,55.37,2069864,56.16,56.17,54.655,55.37,2069864,0.0,1.0
2024-02-27,56.14,56.5042,55.35,56.36,1124212,56.14,56.5042,55.35,56.36,1124212,0.0,1.0
2024-02-28,56.62,56.83,55.52,55.79,1529790,56.62,56.83,55.52,55.79,1529790,0.0,1.0
2024-02-29,56.98,57.25,56.3001,57.09,2619135,56.98,57.25,56.3001,57.09,2619135,0.0,1.0
2024-03-01,60.84,61.01,57.0,57.14,3761257,60.84,61.01,57.0,57.14,3761257,0.0,1.0
2024-03-04,62.48,63.24,62.0,62.0,3977545,62.48,63.24,62.0,62.0,3977545,0.0,1.0
2024-03-05,61.11,62.41,60.7907,62.21,2366298,61.11,62.41,60.7907,62.21,2366298,0.0,1.0
2024-03-06,61.96,63.085,61.27,61.53,4069079,61.96,63.085,61.27,61.53,4069079,0.0,1.0
2024-03-07,52.84,55.14,51.25,53.75,13566185,52.84,55.14,51.25,53.75,13566185,0.0,1.0
2024-03-08,54.28,54.86,52.75,53.03,3413436,54.28,54.86,52.75,53.03,3413436,0.0,1.0
2024-03-11,51.54,54.14,51.47,54.03,3007435,51.54,54.14,51.47,54.03,3007435,0.0,1.0
2024-03-12,51.51,52.78,51.21,51.76,2658820,51.51,52.78,51.21,51.76,2658820,0.0,1.0
2024-03-13,51.56,51.85,50.91,51.47,2677944,51.56,51.85,50.91,51.47,2677944,0.0,1.0
2024-03-14,50.23,51.54,50.04,51.3,1880632,50.23,51.54,50.04,51.3,1880632,0.0,1.0
2024-03-15,50.02,50.53,49.18,50.19,4335617,50.02,50.53,49.18,50.19,4335617,0.0,1.0
2024-03-18,49.5,50.14,49.45,50.02,1858110,49.5,50.14,49.45,50.02,1858110,0.0,1.0
2024-03-19,49.74,50.22,49.04,49.07,1409028,49.74,50.22,49.04,49.07,1409028,0.0,1.0
2024-03-20,50.22,50.62,49.54,49.74,1354669,50.22,50.62,49.54,49.74,1354669,0.0,1.0
2024-03-21,50.69,51.34,50.26,50.82,1397038,50.69,51.34,50.26,50.82,1397038,0.0,1.0
2024-03-22,50.93,51.05,49.705,50.33,1849577,50.93,51.05,49.705,50.33,1849577,0.0,1.0
2024-03-25,49.81,51.67,49.77,50.72,1402002,49.81,51.67,49.77,50.72,1402002,0.0,1.0
2024-03-26,49.52,50.37,49.5,50.03,1392111,49.52,50.37,49.5,50.03,1392111,0.0,1.0
2024-03-27,50.49,50.56,49.74,49.94,1296899,50.49,50.56,49.74,49.94,1296899,0.0,1.0
2024-03-28,49.45,50.46,49.37,50.39,1480309,49.45,50.46,49.37,50.39,1480309,0.0,1.0
2024-04-01,49.19,49.8,49.1,49.61,1214860,49.19,49.8,49.1,49.61,1214860,0.0,1.0
2024-04-02,48.6,49.03,48.25,48.74,1945547,48.6,49.03,48.25,48.74,1945547,0.0,1.0
2024-04-03,48.62,49.0666,48.58,48.6,1417055,48.62,49.0666,48.58,48.6,1417055,0.0,1.0
2024-04-04,47.61,49.06,47.58,48.95,1574335,47.61,49.06,47.58,48.95,1574335,0.0,1.0
2024-04-05,47.59,47.91,47.52,47.6,1281031,47.59,47.91,47.52,47.6,1281031,0.0,1.0
2024-04-08,47.5,48.03,47.44,47.94,1026014,47.5,48.03,47.44,47.94,1026014,0.0,1.0
2024-04-09,47.69,47.85,47.41,47.5,1374352,47.69,47.85,47.41,47.5,1374352,0.0,1.0
2024-04-10,46.74,47.3,46.73,47.03,1338254,46.74,47.3,46.73,47.03,1338254,0.0,1.0
2024-04-11,47.1,47.51,46.78,47.51,1516690,47.1,47.51,46.78,47.51,1516690,0.0,1.0
2024-04-12,45.6,46.42,45.2577,45.28,2121372,45.6,46.42,45.2577,45.28,2121372,0.0,1.0
2024-04-15,44.33,45.84,44.27,45.74,1971238,44.33,45.84,44.27,45.74,1971238,0.0,1.0
2024-04-16,45.03,45.06,44.2,44.62,1736380,45.03,45.06,44.2,44.62,1736380,0.0,1.0
2024-04-17,44.8,45.15,44.69,45.15,1319188,44.8,45.15,44.69,45.15,1319188,0.0,1.0
2024-04-18,43.77,44.62,43.395,44.26,1500021,43.77,44.62,43.395,44.26,1500021,0.0,1.0
2024-04-19,43.56,44.03,43.32,43.79,1223279,43.56,44.03,43.32,43.79,1223279,0.0,1.0
2024-04-22,43.92,43.99,43.3,43.75,1342310,43.92,43.99,43.3,43.75,1342310,0.0,1.0
2024-04-23,44.72,44.93,43.53,43.78,1850556,44.72,44.93,43.53,43.78,1850556,0.0,1.0
2024-04-24,45.04,45.525,44.87,45.0,1459793,45.04,45.525,44.87,45.0,1459793,0.0,1.0
2024-04-25,45.68,45.89,44.69,44.73,2584518,45.68,45.89,44.69,44.73,2584518,0.0,1.0
2024-04-26,46.61,46.85,45.72,45.98,1461247,46.61,46.85,45.72,45.98,1461247,0.0,1.0
2024-04-29,46.76,47.05,46.5,46.83,1235980,46.76,47.05,46.5,46.83,1235980,0.0,1.0
2024-04-30,46.23,47.38,46.21,46.5,2218243,46.23,47.38,46.21,46.5,2218243,0.0,1.0
2024-05-01,46.63,47.5,46.04,46.23,1469430,46.63,47.5,46.04,46.23,1469430,0.0,1.0
2024-05-02,47.51,47.54,46.465,47.06,893801,47.51,47.54,46.465,47.06,893801,0.0,1.0
2024-05-03,47.77,48.57,47.625,48.22,1101115,47.77,48.57,47.625,48.22,1101115,0.0,1.0
2024-05-06,48.95,49.08,48.01,48.25,1362244,48.95,49.08,48.01,48.25,1362244,0.0,1.0
2024-05-07,48.81,49.53,48.73,49.38,1856336,48.81,49.53,48.73,49.38,1856336,0.0,1.0
2024-05-08,49.21,49.25,48.52,48.73,984652,49.21,49.25,48.52,48.73,984652,0.0,1.0
2024-05-09,48.92,49.39,48.32,49.25,1579458,48.92,49.39,48.32,49.25,1579458,0.0,1.0
2024-05-10,49.1,49.36,48.55,49.11,955232,49.1,49.36,48.55,49.11,955232,0.0,1.0
2024-05-13,48.57,49.665,48.551,49.1,967078,48.57,49.665,48.551,49.1,967078,0.0,1.0
2024-05-14,48.73,49.535,48.69,49.11,1290378,48.73,49.535,48.69,49.11,1290378,0.0,1.0
2024-05-15,49.32,49.47,48.24,48.78,1255417,49.32,49.47,48.24,48.78,1255417,0.0,1.0
2024-05-16,49.2,49.68,49.02,49.68,798760,49.2,49.68,49.02,49.68,798760,0.0,1.0
2024-05-17,48.85,49.33,48.785,49.27,854011,48.85,49.33,48.785,49.27,854011,0.0,1.0
2024-05-20,48.87,49.09,48.6,48.75,981618,48.87,49.09,48.6,48.75,981618,0.0,1.0
2024-05-21,49.43,49.45,48.58,48.6,1286519,49.43,49.45,48.58,48.6,1286519,0.0,1.0
2024-05-22,49.56,50.25,49.11,49.6,1267434,49.56,50.25,49.11,49.6,1267434,0.0,1.0
2024-05-23,48.88,49.97,48.62,49.75,1445528,48.88,49.97,48.62,49.75,1445528,0.0,1.0
2024-05-24,49.34,49.53,48.96,49.17,816579,49.34,49.53,48.96,49.17,816579,0.0,1.0
2024-05-28,49.5,49.86,49.265,49.55,837258,49.5,49.86,49.265,49.55,837258,0.0,1.0
2024-05-29,49.34,49.47,48.75,48.86,1028596,49.34,49.47,48.75,48.86,1028596,0.0,1.0
2024-05-30,47.85,48.47,47.17,48.22,2201767,47.85,48.47,47.17,48.22,2201767,0.0,1.0
2024-05-31,48.17,48.27,47.21,48.06,2088869,48.17,48.27,47.21,48.06,2088869,0.0,1.0
2024-06-03,47.92,48.83,47.47,48.83,2607963,47.92,48.83,47.47,48.83,2607963,0.0,1.0
2024-06-04,47.09,47.88,46.82,47.72,1525594,47.09,47.88,46.82,47.72,1525594,0.0,1.0
2024-06-05,48.24,48.74,47.22,47.5,3588483,48.24,48.74,47.22,47.5,3588483,0.0,1.0
2024-06-06,48.56,53.58,48.4705,52.58,5779003,48.56,53.58,48.4705,52.58,5779003,0.0,1.0
2024-06-07,45.75,47.84,45.62,47.63,2792275,45.75,47.84,45.62,47.63,2792275,0.0,1.0
2024-06-10,45.83,46.08,44.69,45.02,1828359,45.83,46.08,44.69,45.02,1828359,0.0,1.0
2024-06-11,45.92,46.41,45.76,45.89,1461491,45.92,46.41,45.76,45.89,1461491,0.0,1.0
2024-06-12,48.78,48.81,47.46,48.41,2248105,48.78,48.81,47.46,48.41,2248105,0.0,1.0
2024-06-13,48.34,49.07,47.775,48.85,1405565,48.34,49.07,47.775,48.85,1405565,0.0,1.0
2024-06-14,46.7,48.035,46.475,48.0,931322,46.7,48.035,46.475,48.0,931322,0.0,1.0
2024-06-17,47.06,47.135,45.9,46.05,1583396,47.06,47.135,45.9,46.05,1583396,0.0,1.0
2024-06-18,46.58,47.15,46.04,46.97,1443970,46.58,47.15,46.04,46.97,1443970,0.0,1.0
2024-06-20,46.96,47.04,46.41,46.54,1279907,46.96,47.04,46.41,46.54,1279907,0.0,1.0
2024-06-21,48.45,48.5,46.61,46.83,5601082,48.45,48.5,46.61,46.83,5601082,0.0,1.0
2024-06-24,47.11,48.57,47.05,48.21,1662481,47.11,48.57,47.05,48.21,1662481,0.0,1.0
2024-06-25,47.36,47.47,46.83,47.17,1064868,47.36,47.47,46.83,47.17,1064868,0.0,1.0
2024-06-26,47.66,47.84,47.045,47.07,1123262,47.66,47.84,47.045,47.07,1123262,0.0,1.0
2024-06-27,48.15,48.55,47.59,47.8,1052791,48.15,48.55,47.59,47.8,1052791,0.0,1.0
2024-06-28,48.18,48.92,47.97,48.2,1929772,48.18,48.92,47.97,48.2,1929772,0.0,1.0
2024-07-01,47.74,48.29,47.18,48.29,1203489,47.74,48.29,47.18,48.29,1203489,0.0,1.0
2024-07-02,47.25,48.03,47.13,47.6,1011198,47.25,48.03,47.13,47.6,1011198,0.0,1.0
2024-07-03,46.95,47.59,46.53,47.37,577282,46.95,47.59,46.53,47.37,577282,0.0,1.0
2024-07-05,46.77,46.77,46.25,46.59,1179231,46.77,46.77,46.25,46.59,1179231,0.0,1.0
2024-07-08,48.1,48.69,47.285,47.72,1695549,48.1,48.69,47.285,47.72,1695549,0.0,1.0
2024-07-09,46.73,48.15,46.63,47.9,1384424,46.73,48.15,46.63,47.9,1384424,0.0,1.0
2024-07-10,47.34,47.42,46.52,46.91,804558,47.34,47.42,46.52,46.91,804558,0.0,1.0
2024-07-11,47.92,48.32,47.47,47.79,611319,47.92,48.32,47.47,47.79,611319,0.0,1.0
2024-07-12,48.76,49.24,48.0,48.14,1057976,48.76,49.24,48.0,48.14,1057976,0.0,1.0
2024-07-15,48.92,49.17,48.02,48.81,628811,48.92,49.17,48.02,48.81,628811,0.0,1.0
2024-07-16,51.67,52.07,48.87,49.26,2263510,51.67,52.07,48.87,49.26,2263510,0.0,1.0
2024-07-17,50.42,51.485,50.36,50.95,1016277,50.42,51.485,50.36,50.95,1016277,0.0,1.0
2024-07-18,49.65,50.825,49.53,50.43,970715,49.65,50.825,49.53,50.43,970715,0.0,1.0
2024-07-19,49.39,49.715,49.0699,49.53,842399,49.39,49.715,49.0699,49.53,842399,0.0,1.0
2024-07-22,50.47,50.66,49.18,49.69,974904,50.47,50.66,49.18,49.69,974904,0.0,1.0
2024-07-23,51.27,51.41,49.9,50.19,1143709,51.27,51.41,49.9,50.19,1143709,0.0,1.0
2024-07-24,49.63,51.25,49.61,50.93,1248011,49.63,51.25,49.61,50.93,1248011,0.0,1.0
2024-07-25,49.83,50.635,49.37,49.69,996669,49.83,50.635,49.37,49.69,996669,0.0,1.0
2024-07-26,50.16,50.73,49.76,50.45,748802,50.16,50.73,49.76,50.45,748802,0.0,1.0
2024-07-29,50.13,50.85,49.68,50.25,725417,50.13,50.85,49.68,50.25,725417,0.0,1.0
2024-07-30,51.48,51.69,50.25,50.44,1529533,51.48,51.69,50.25,50.44,1529533,0.0,1.0
2024-07-31,52.74,53.62,52.22,52.54,2186042,52.74,53.62,52.22,52.54,2186042,0.0,1.0
2024-08-01,51.29,53.57,50.33,52.75,1278531,51.29,53.57,50.33,52.75,1278531,0.0,1.0
2024-08-02,48.12,50.19,47.95,49.44,1933245,48.12,50.19,47.95,49.44,1933245,0.0,1.0
2024-08-05,45.77,46.91,44.89,45.53,1443994,45.77,46.91,44.89,45.53,1443994,0.0,1.0
2024-08-06,46.71,47.7,45.63,45.95,1451630,46.71,47.7,45.63,45.95,1451630,0.0,1.0
2024-08-07,46.54,48.43,46.51,47.91,1366615,46.54,48.43,46.51,47.91,1366615,0.0,1.0
2024-08-08,48.58,48.83,47.13,47.13,1038351,48.58,48.83,47.13,47.13,1038351,0.0,1.0
2024-08-09,48.81,48.85,47.96,48.35,747179,48.81,48.85,47.96,48.35,747179,0.0,1.0
2024-08-12,48.5,49.13,48.36,49.01,880666,48.5,49.13,48.36,49.01,880666,0.0,1.0
2024-08-13,49.68,49.77,48.695,48.78,1271117,49.68,49.77,48.695,48.78,1271117,0.0,1.0
2024-08-14,50.03,50.13,49.26,49.68,900176,50.03,50.13,49.26,49.68,900176,0.0,1.0
2024-08-15,54.31,54.74,51.6,52.42,3474941,54.31,54.74,51.6,52.42,3474941,0.0,1.0
2024-08-16,53.8,54.48,53.395,54.31,1236477,53.8,54.48,53.395,54.31,1236477,0.0,1.0
2024-08-19,53.94,53.97,53.4,53.83,683047,53.94,53.97,53.4,53.83,683047,0.0,1.0
2024-08-20,54.6,54.61,53.69,54.02,933571,54.6,54.61,53.69,54.02,933571,0.0,1.0
2024-08-21,54.8,55.47,54.4,54.61,880377,54.8,55.47,54.4,54.61,880377,0.0,1.0
2024-08-22,54.3,55.42,54.26,54.91,728665,54.3,55.42,54.26,54.91,728665,0.0,1.0
2024-08-23,56.54,56.72,54.62,55.04,1312022,56.54,56.72,54.62,55.04,1312022,0.0,1.0
2024-08-26,56.79,57.5,56.6,57.5,1685628,56.79,57.5,56.6,57.5,1685628,0.0,1.0
2024-08-27,57.02,57.15,55.8,56.32,1160469,57.02,57.15,55.8,56.32,1160469,0.0,1.0
2024-08-28,57.0,57.51,56.135,57.05,1596509,57.0,57.51,56.135,57.05,1596509,0.0,1.0
2024-08-29,56.74,58.19,56.72,57.29,1429128,56.74,58.19,56.72,57.29,1429128,0.0,1.0
2024-08-30,57.65,58.05,56.003,57.15,2967987,57.65,58.05,56.003,57.15,2967987,0.0,1.0
2024-09-03,55.35,58.25,55.2,57.84,4872787,55.35,58.25,55.2,57.84,4872787,0.0,1.0
2024-09-04,54.93,59.24,54.62,58.2,4791628,54.93,59.24,54.62,58.2,4791628,0.0,1.0
2024-09-05,52.43,55.32,52.06,54.01,3240239,52.43,55.32,52.06,54.01,3240239,0.0,1.0
2024-09-06,51.16,53.205,50.67,52.46,2440674,51.16,53.205,50.67,52.46,2440674,0.0,1.0
2024-09-09,51.47,52.1699,51.25,51.5,1546329,51.47,52.1699,51.25,51.5,1546329,0.0,1.0
2024-09-10,52.81,53.52,51.42,51.42,2075837,52.81,53.52,51.42,51.42,2075837,0.0,1.0
2024-09-11,53.3,53.38,51.845,52.47,1490700,53.3,53.38,51.845,52.47,1490700,0.0,1.0
2024-09-12,54.53,54.7,53.15,53.5,1331772,54.53,54.7,53.15,53.5,1331772,0.0,1.0
2024-09-13,56.17,56.1975,54.88,54.88,1409565,56.17,56.1975,54.88,54.88,1409565,0.0,1.0
2024-09-16,56.3,56.66,55.63,56.24,1943984,56.3,56.66,55.63,56.24,1943984,0.0,1.0
2024-09-17,56.44,57.2,55.93,56.83,1637088,56.44,57.2,55.93,56.83,1637088,0.0,1.0
2024-09-18,56.41,57.4,55.995,56.64,1341767,56.41,57.4,55.995,56.64,1341767,0.0,1.0
2024-09-19,57.98,58.185,57.4,57.78,1383202,57.98,58.185,57.4,57.78,1383202,0.0,1.0
2024-09-20,58.73,58.99,57.61,57.9,4556094,58.73,58.99,57.61,57.9,4556094,0.0,1.0
2024-09-23,61.68,62.09,60.0,60.4,3429660,61.68,62.09,60.0,60.4,3429660,0.0,1.0
2024-09-24,60.53,61.69,60.3413,61.61,2103777,60.53,61.69,60.3413,61.61,2103777,0.0,1.0
2024-09-25,61.42,61.58,60.4,60.5,1446763,61.42,61.58,60.4,60.5,1446763,0.0,1.0
2024-09-26,62.46,63.06,61.81,61.88,2108034,62.46,63.06,61.81,61.88,2108034,0.0,1.0
2024-09-27,61.81,62.82,61.337,62.51,1887640,61.81,62.82,61.337,62.51,1887640,0.0,1.0
2024-09-30,61.59,61.93,60.735,61.35,1170271,61.59,61.93,60.735,61.35,1170271,0.0,1.0
2024-10-01,61.45,61.59,59.6,61.49,1728530,61.45,61.59,59.6,61.49,1728530,0.0,1.0
2024-10-02,66.02,66.3,62.2,62.5,4516899,66.02,66.3,62.2,62.5,4516899,0.0,1.0
2024-10-03,65.25,66.35,64.91,65.49,3272017,65.25,66.35,64.91,65.49,3272017,0.0,1.0
2024-10-04,66.69,66.78,65.79,66.3,2110404,66.69,66.78,65.79,66.3,2110404,0.0,1.0
2024-10-07,63.59,65.62,63.29,64.49,2810346,63.59,65.62,63.29,64.49,2810346,0.0,1.0
2024-10-08,65.25,65.57,63.83,64.18,1559459,65.25,65.57,63.83,64.18,1559459,0.0,1.0
2024-10-09,67.48,68.31,64.72,64.94,3057553,67.48,68.31,64.72,64.94,3057553,0.0,1.0
2024-10-10,68.5,68.52,66.89,67.07,2461491,68.5,68.52,66.89,67.07,2461491,0.0,1.0
2024-10-11,68.47,69.91,68.33,68.6,3223473,68.47,69.91,68.33,68.6,3223473,0.0,1.0
2024-10-14,67.73,68.93,67.35,68.87,1461323,67.73,68.93,67.35,68.87,1461323,0.0,1.0
2024-10-15,65.87,67.875,65.77,67.43,2028855,65.87,67.875,65.77,67.43,2028855,0.0,1.0
2024-10-16,66.57,66.85,66.15,66.3,1126716,66.57,66.85,66.15,66.3,1126716,0.0,1.0
2024-10-17,66.51,67.35,66.14,67.02,1660848,66.51,67.35,66.14,67.02,1660848,0.0,1.0
2024-10-18,65.33,66.905,65.28,66.61,2233928,65.33,66.905,65.28,66.61,2233928,0.0,1.0
2024-10-21,66.56,66.75,65.55,66.0,1951452,66.56,66.75,65.55,66.0,1951452,0.0,1.0
2024-10-22,66.15,66.62,65.61,65.68,1404825,66.15,66.62,65.61,65.68,1404825,0.0,1.0
2024-10-23,66.25,66.83,65.65,65.95,1456449,66.25,66.83,65.65,65.95,1456449,0.0,1.0
2024-10-24,66.06,67.17,65.47,66.39,1154064,66.06,67.17,65.47,66.39,1154064,0.0,1.0
2024-10-25,64.12,66.16,64.03,66.08,2063211,64.12,66.16,64.03,66.08,2063211,0.0,1.0
2024-10-28,64.09,64.83,63.17,63.41,1861859,64.09,64.83,63.17,63.41,1861859,0.0,1.0
2024-10-29,65.32,66.24,63.6,64.25,1710516,65.32,66.24,63.6,64.25,1710516,0.0,1.0
2024-10-30,64.63,65.56,64.17,65.28,1384494,64.63,65.56,64.17,65.28,1384494,0.0,1.0
2024-10-31,63.51,64.91,63.46,64.25,1230168,63.51,64.91,63.46,64.25,1230168,0.0,1.0
2024-11-01,63.97,65.38,63.66,64.14,1427143,63.97,65.38,63.66,64.14,1427143,0.0,1.0
2024-11-04,63.24,64.46,63.17,63.96,1131296,63.24,64.46,63.17,63.96,1131296,0.0,1.0
2024-11-05,65.86,65.96,63.0,63.24,1353184,65.86,65.96,63.0,63.24,1353184,0.0,1.0
2024-11-06,68.5,68.86,67.07,67.84,1821900,68.5,68.86,67.07,67.84,1821900,0.0,1.0
2024-11-07,70.32,71.05,68.4,68.5,2385108,70.32,71.05,68.4,68.5,2385108,0.0,1.0
2024-11-08,71.91,72.36,70.1,70.33,2277069,71.91,72.36,70.1,70.33,2277069,0.0,1.0
2024-11-11,72.05,73.47,71.39,72.51,1496665,72.05,73.47,71.39,72.51,1496665,0.0,1.0
2024-11-12,70.93,72.0,69.94,72.0,1565257,70.93,72.0,69.94,72.0,1565257,0.0,1.0
2024-11-13,71.4,72.78,70.6,71.09,1695492,71.4,72.78,70.6,71.09,1695492,0.0,1.0
2024-11-14,69.75,71.27,69.32,70.92,1613345,69.75,71.27,69.32,70.92,1613345,0.0,1.0
2024-11-15,67.22,69.02,66.97,68.99,1611781,67.22,69.02,66.97,68.99,1611781,0.0,1.0
2024-11-18,66.58,67.935,65.71,67.63,1210735,66.58,67.935,65.71,67.63,1210735,0.0,1.0
2024-11-19,67.1,67.51,65.62,66.13,1121769,67.1,67.51,65.62,66.13,1121769,0.0,1.0
2024-11-20,66.48,67.32,65.98,67.09,1023825,66.48,67.32,65.98,67.09,1023825,0.0,1.0
2024-11-21,68.17,68.8799,66.96,67.41,1286108,68.17,68.8799,66.96,67.41,1286108,0.0,1.0
2024-11-22,70.13,70.31,68.2,68.3,1419713,70.13,70.31,68.2,68.3,1419713,0.0,1.0
2024-11-25,70.18,71.635,69.98,70.58,1728601,70.18,71.635,69.98,70.58,1728601,0.0,1.0
2024-11-26,70.86,71.18,69.52,70.41,1086307,70.86,71.18,69.52,70.41,1086307,0.0,1.0
2024-11-27,69.17,71.1,68.38,70.63,945756,69.17,71.1,68.38,70.63,945756,0.0,1.0
2024-11-29,69.72,70.5,69.52,69.94,667614,69.72,70.5,69.52,69.94,667614,0.0,1.0
2024-12-02,69.52,70.23,69.2813,69.77,1245138,69.52,70.23,69.2813,69.77,1245138,0.0,1.0
2024-12-03,71.05,71.56,69.2,69.55,1242825,71.05,71.56,69.2,69.55,1242825,0.0,1.0
2024-12-04,73.15,73.49,71.385,71.82,1758762,73.15,73.49,71.385,71.82,1758762,0.0,1.0
2024-12-05,72.23,73.45,72.15,72.57,1634790,72.23,73.45,72.15,72.57,1634790,0.0,1.0
2024-12-06,73.58,73.78,71.94,71.94,1282595,73.58,73.78,71.94,71.94,1282595,0.0,1.0
2024-12-09,73.02,75.11,72.97,74.95,2523861,73.02,75.11,72.97,74.95,2523861,0.0,1.0
2024-12-10,70.88,73.42,70.6,72.78,2595667,70.88,73.42,70.6,72.78,2595667,0.0,1.0
2024-12-11,73.21,73.8699,70.6,71.28,3671862,73.21,73.8699,70.6,71.28,3671862,0.0,1.0
2024-12-12,84.52,89.2499,82.0,83.67,11352608,84.52,89.2499,82.0,83.67,11352608,0.0,1.0
2024-12-13,89.72,91.25,86.9,87.16,6668578,89.72,91.25,86.9,87.16,6668578,0.0,1.0
2024-12-16,91.14,91.82,88.65,88.65,3551151,91.14,91.82,88.65,88.65,3551151,0.0,1.0
2024-12-17,88.14,91.2,87.6,90.23,2912284,88.14,91.2,87.6,90.23,2912284,0.0,1.0
2024-12-18,83.92,89.7,83.07,89.21,2744655,83.92,89.7,83.07,89.21,2744655,0.0,1.0
2024-12-19,85.79,86.16,84.0501,85.5,2087055,85.79,86.16,84.0501,85.5,2087055,0.0,1.0
2024-12-20,87.38,89.22,84.54,84.85,3838621,87.38,89.22,84.54,84.85,3838621,0.0,1.0
2024-12-23,87.62,88.12,86.5,87.33,1243434,87.62,88.12,86.5,87.33,1243434,0.0,1.0
2024-12-24,87.93,88.24,87.08,87.65,542483,87.93,88.24,87.08,87.65,542483,0.0,1.0
2024-12-26,88.44,88.8099,87.337,87.64,960409,88.44,88.8099,87.337,87.64,960409,0.0,1.0
2024-12-27,86.66,87.865,86.3248,87.68,1093848,86.66,87.865,86.3248,87.68,1093848,0.0,1.0
2024-12-30,85.01,85.86,84.062,85.25,1128484,85.01,85.86,84.062,85.25,1128484,0.0,1.0
2024-12-31,84.81,85.38,84.38,85.11,1310461,84.81,85.38,84.38,85.11,1310461,0.0,1.0
2025-01-02,83.24,86.17,82.01,85.07,2501278,83.24,86.17,82.01,85.07,2501278,0.0,1.0
2025-01-03,83.61,84.51,83.12,83.64,1597162,83.61,84.51,83.12,83.64,1597162,0.0,1.0
2025-01-06,84.49,85.365,83.83,84.45,1651596,84.49,85.365,83.83,84.45,1651596,0.0,1.0
2025-01-07,81.93,85.24,81.46,84.95,2359048,81.93,85.24,81.46,84.95,2359048,0.0,1.0
2025-01-08,82.23,82.86,80.6,81.65,1498654,82.23,82.86,80.6,81.65,1498654,0.0,1.0
2025-01-10,82.25,84.76,80.24,80.6,1843334,82.25,84.76,80.24,80.6,1843334,0.0,1.0
2025-01-13,82.24,82.27,80.61,80.74,1355118,82.24,82.27,80.61,80.74,1355118,0.0,1.0
2025-01-14,83.48,83.9442,82.51,83.21,1229911,83.48,83.9442,82.51,83.21,1229911,0.0,1.0
2025-01-15,85.7,86.95,84.155,85.91,1906052,85.7,86.95,84.155,85.91,1906052,0.0,1.0
2025-01-16,84.04,86.24,83.95,85.9,1392970,84.04,86.24,83.95,85.9,1392970,0.0,1.0
2025-01-17,84.76,85.83,84.325,85.0,1563631,84.76,85.83,84.325,85.0,1563631,0.0,1.0
2025-01-21,88.68,88.8799,85.4,85.4,2320051,88.68,88.8799,85.4,85.4,2320051,0.0,1.0
2025-01-22,94.85,95.27,92.0,93.0,3402233,94.85,95.27,92.0,93.0,3402233,0.0,1.0
2025-01-23,98.18,100.92,93.48,93.73,7145895,98.18,100.92,93.48,93.73,7145895,0.0,1.0
2025-01-24,96.62,101.44,96.26,99.23,3038098,96.62,101.44,96.26,99.23,3038098,0.0,1.0
2025-01-27,76.29,86.0,74.89,84.6,8227777,76.29,86.0,74.89,84.6,8227777,0.0,1.0
2025-01-28,80.05,81.19,77.2,79.02,4677324,80.05,81.19,77.2,79.02,4677324,0.0,1.0
2025-01-29,81.36,82.3986,80.27,80.94,2279250,81.36,82.3986,80.27,80.94,2279250,0.0,1.0
2025-01-30,84.65,86.54,83.2422,83.97,2449059,84.65,86.54,83.2422,83.97,2449059,0.0,1.0
2025-01-31,87.14,87.56,84.77,85.23,2354721,87.14,87.56,84.77,85.23,2354721,0.0,1.0
2025-02-03,85.12,85.98,81.65,83.41,2149795,85.12,85.98,81.65,83.41,2149795,0.0,1.0
2025-02-04,87.5,87.91,85.22,85.4,2299890,87.5,87.91,85.22,85.4,2299890,0.0,1.0
2025-02-05,92.08,92.39,88.005,88.58,2614575,92.08,92.39,88.005,88.58,2614575,0.0,1.0
2025-02-06,93.12,94.79,91.59,93.31,2937202,93.12,94.79,91.59,93.31,2937202,0.0,1.0
2025-02-07,89.71,94.2043,89.41,93.23,1765426,89.71,94.2043,89.41,93.23,1765426,0.0,1.0
2025-02-10,90.11,91.49,89.175,90.13,1357827,90.11,91.49,89.175,90.13,1357827,0.0,1.0
2025-02-11,87.49,89.54,87.15,89.0,1386450,87.49,89.54,87.15,89.0,1386450,0.0,1.0
2025-02-12,88.8,88.81,83.645,84.0,1844538,88.8,88.81,83.645,84.0,1844538,0.0,1.0
2025-02-13,88.85,90.32,88.09,90.0,1535404,88.85,90.32,88.09,90.0,1535404,0.0,1.0
2025-02-14,89.8,90.01,88.01,88.48,1518319,89.8,90.01,88.01,88.48,1518319,0.0,1.0
2025-02-18,89.65,92.43,88.4,90.16,2023254,89.65,92.43,88.4,90.16,2023254,0.0,1.0
2025-02-19,87.05,89.15,86.37,88.45,1993774,87.05,89.15,86.37,88.45,1993774,0.0,1.0
2025-02-20,86.45,87.55,85.18,86.81,2628161,86.45,87.55,85.18,86.81,2628161,0.0,1.0
2025-02-21,84.08,87.99,83.585,86.7,1885006,84.08,87.99,83.585,86.7,1885006,0.0,1.0
2025-02-24,80.43,84.075,79.94,83.9,3203342,80.43,84.075,79.94,83.9,3203342,0.0,1.0
2025-02-25,78.29,81.8299,75.88,79.83,2436820,78.29,81.8299,75.88,79.83,2436820,0.0,1.0
2025-02-26,80.77,82.1,79.62,80.88,2192862,80.77,82.1,79.62,80.88,2192862,0.0,1.0
2025-02-27,78.03,82.25,77.785,82.21,1698343,78.03,82.25,77.785,82.21,1698343,0.0,1.0
2025-02-28,79.57,79.66,75.61,77.27,3393298,79.57,79.66,75.61,77.27,3393298,0.0,1.0
2025-03-03,74.69,80.55,73.42,79.5,3579083,74.69,80.55,73.42,79.5,3579083,0.0,1.0
2025-03-04,74.31,75.74,70.475,72.9,3295940,74.31,75.74,70.475,72.9,3295940,0.0,1.0
2025-03-05,75.25,75.32,72.755,73.85,1816658,75.25,75.32,72.755,73.85,1816658,0.0,1.0
2025-03-06,68.43,72.97,67.995,72.24,3100913,68.43,72.97,67.995,72.24,3100913,0.0,1.0
2025-03-07,68.93,69.07,64.65,68.63,3327359,68.93,69.07,64.65,68.63,3327359,0.0,1.0
2025-03-10,65.53,66.92,64.01,65.83,4175911,65.53,66.92,64.01,65.83,4175911,0.0,1.0
2025-03-11,63.95,66.48,59.31,61.78,8388245,63.95,66.48,59.31,61.78,8388245,0.0,1.0
2025-03-12,66.4,67.17,64.26,66.21,3288380,66.4,67.17,64.26,66.21,3288380,0.0,1.0
2025-03-13,62.31,66.11,60.77,65.75,2964584,62.31,66.11,60.77,65.75,2964584,0.0,1.0
2025-03-14,63.84,64.68,62.64,64.05,3305826,63.84,64.68,62.64,64.05,3305826,0.0,1.0
2025-03-17,65.68,66.26,63.36,63.36,2109662,65.68,66.26,63.36,63.36,2109662,0.0,1.0
2025-03-18,64.33,65.285,63.65,64.83,1672495,64.33,65.285,63.65,64.83,1672495,0.0,1.0
2025-03-19,65.9,66.72,64.235,64.67,1658221,65.9,66.72,64.235,64.67,1658221,0.0,1.0
2025-03-20,65.63,66.7499,64.99,64.99,1130934,65.63,66.7499,64.99,64.99,1130934,0.0,1.0
2025-03-21,65.56,65.6199,63.74,64.6,2539036,65.56,65.6199,63.74,64.6,2539036,0.0,1.0
2025-03-24,69.53,69.68,67.5,69.08,1644029,69.53,69.68,67.5,69.08,1644029,0.0,1.0
2025-03-25,69.42,70.57,69.0,69.28,1966016,69.42,70.57,69.0,69.28,1966016,0.0,1.0
2025-03-26,65.76,69.56,65.26,69.1,2278967,65.76,69.56,65.26,69.1,2278967,0.0,1.0
2025-03-27,62.86,65.64,62.49,64.81,3517960,62.86,65.64,62.49,64.81,3517960,0.0,1.0
2025-03-28,61.56,63.31,61.0,62.65,2157726,61.56,63.31,61.0,62.65,2157726,0.0,1.0
2025-03-31,60.43,60.65,58.04,59.68,3553649,60.43,60.65,58.04,59.68,3553649,0.0,1.0
2025-04-01,61.54,61.58,59.16,60.51,2018317,61.54,61.58,59.16,60.51,2018317,0.0,1.0
2025-04-02,65.03,66.77,59.99,59.99,3700012,65.03,66.77,59.99,59.99,3700012,0.0,1.0
2025-04-03,56.19,61.28,56.07,59.61,2391599,56.19,61.28,56.07,59.61,2391599,0.0,1.0
2025-04-04,53.5,54.43,49.21,52.76,5780365,53.5,54.43,49.21,52.76,5780365,0.0,1.0
2025-04-07,55.22,58.79,50.15,50.17,3083242,55.22,58.79,50.15,50.17,3083242,0.0,1.0
2025-04-08,54.03,59.18,52.98,57.49,2563326,54.03,59.18,52.98,57.49,2563326,0.0,1.0
2025-04-09,61.99,63.69,53.18,53.65,3358139,61.99,63.69,53.18,53.65,3358139,0.0,1.0
2025-04-10,58.36,60.64,56.37,59.59,1911942,58.36,60.64,56.37,59.59,1911942,0.0,1.0
2025-04-11,58.78,59.595,56.75,57.86,2033108,58.78,59.595,56.75,57.86,2033108,0.0,1.0
2025-04-14,58.5,61.86,58.18,61.22,1273756,58.5,61.86,58.18,61.22,1273756,0.0,1.0
2025-04-15,59.38,60.225,58.3401,58.51,1232700,59.38,60.225,58.3401,58.51,1232700,0.0,1.0
2025-04-16,58.87,59.91,57.54,57.54,1003845,58.87,59.91,57.54,57.54,1003845,0.0,1.0
2025-04-17,60.14,60.67,58.76,59.75,1959447,60.14,60.67,58.76,59.75,1959447,0.0,1.0
2025-04-21,57.84,59.4352,56.94,59.01,1142112,57.84,59.4352,56.94,59.01,1142112,0.0,1.0
2025-04-22,59.5,60.1,58.64,58.64,1201075,59.5,60.1,58.64,58.64,1201075,0.0,1.0
2025-04-23,62.59,66.68,62.31,63.77,2672186,62.59,66.68,62.31,63.77,2672186,0.0,1.0
2025-04-24,64.29,64.98,62.42,62.74,984715,64.29,64.98,62.42,62.74,984715,0.0,1.0
2025-04-25,65.94,66.035,63.985,64.2,1600991,65.94,66.035,63.985,64.2,1600991,0.0,1.0
2025-04-28,66.48,67.49,65.41,65.41,1696808,66.48,67.49,65.41,65.41,1696808,0.0,1.0
2025-04-29,67.36,67.555,66.19,66.36,1264931,67.36,67.555,66.19,66.36,1264931,0.0,1.0
2025-04-30,67.16,67.26,64.705,65.06,1739132,67.16,67.26,64.705,65.06,1739132,0.0,1.0
2025-05-01,71.43,72.73,69.06,69.5,3039417,71.43,72.73,69.06,69.5,3039417,0.0,1.0
2025-05-02,72.85,73.85,72.23,72.23,1854237,72.85,73.85,72.23,72.23,1854237,0.0,1.0
2025-05-05,72.91,73.93,71.3,71.68,1375564,72.91,73.93,71.3,71.68,1375564,0.0,1.0
2025-05-06,72.66,73.11,70.667,70.9,1158903,72.66,73.11,70.667,70.9,1158903,0.0,1.0
2025-05-07,73.34,73.85,71.9,72.63,1710880,73.34,73.85,71.9,72.63,1710880,0.0,1.0
2025-05-08,74.78,75.68,73.685,74.47,1581285,74.78,75.68,73.685,74.47,1581285,0.0,1.0
2025-05-09,74.74,75.81,73.71,75.38,882241,74.74,75.81,73.71,75.38,882241,0.0,1.0
2025-05-12,79.01,79.6723,77.16,78.58,1514686,79.01,79.6723,77.16,78.58,1514686,0.0,1.0
2025-05-13,80.59,81.41,78.625,79.05,1438609,80.59,81.41,78.625,79.05,1438609,0.0,1.0
2025-05-14,79.53,81.48,78.84,80.98,1876317,79.53,81.48,78.84,80.98,1876317,0.0,1.0
2025-05-15,79.8,80.5611,78.46,78.67,1405950,79.8,80.5611,78.46,78.67,1405950,0.0,1.0
2025-05-16,81.24,81.3,79.445,80.08,1271816,81.24,81.3,79.445,80.08,1271816,0.0,1.0
2025-05-19,80.99,81.339,79.0001,79.5,761832,80.99,81.339,79.0001,79.5,761832,0.0,1.0
2025-05-20,81.05,81.09,80.26,80.9,761586,81.05,81.09,80.26,80.9,761586,0.0,1.0
2025-05-21,79.92,82.21,79.6,79.93,1249013,79.92,82.21,79.6,79.93,1249013,0.0,1.0
2025-05-22,80.12,81.25,79.665,80.18,929164,80.12,81.25,79.665,80.18,929164,0.0,1.0
2025-05-23,80.22,80.53,77.14,78.01,705328,80.22,80.53,77.14,78.01,705328,0.0,1.0
2025-05-27,82.35,83.49,81.67,83.13,1354091,82.35,83.49,81.67,83.13,1354091,0.0,1.0
2025-05-28,82.7,83.05,81.86,82.65,1301109,82.7,83.05,81.86,82.65,1301109,0.0,1.0
2025-05-29,81.55,83.4,81.44,83.19,1122030,81.55,83.4,81.44,83.19,1122030,0.0,1.0
2025-05-30,80.06,80.665,78.45,80.14,2302904,80.06,80.665,78.45,80.14,2302904,0.0,1.0
2025-06-02,81.75,81.75,79.27,80.15,2591345,81.75,81.75,79.27,80.15,2591345,0.0,1.0
2025-06-03,83.26,83.34,81.05,82.42,2690754,83.26,83.34,81.05,82.42,2690754,0.0,1.0
2025-06-04,83.89,86.21,83.24,84.67,4094893,83.89,86.21,83.24,84.67,4094893,0.0,1.0
2025-06-05,73.05,79.51,70.77,76.85,11621308,73.05,79.51,70.77,76.85,11621308,0.0,1.0
2025-06-06,72.72,74.44,71.75,73.88,3207199,72.72,74.44,71.75,73.88,3207199,0.0,1.0
2025-06-09,72.46,74.62,71.7,73.03,3397530,72.46,74.62,71.7,73.03,3397530,0.0,1.0
2025-06-10,72.44,73.1,70.85,72.73,3878773,72.44,73.1,70.85,72.73,3878773,0.0,1.0
2025-06-11,72.22,73.25,71.52,72.95,2769232,72.22,73.25,71.52,72.95,2769232,0.0,1.0
2025-06-12,74.13,74.2,71.52,71.52,2160924,74.13,74.2,71.52,71.52,2160924,0.0,1.0
2025-06-13,72.16,73.67,71.72,72.72,1845237,72.16,73.67,71.72,72.72,1845237,0.0,1.0
2025-06-16,73.76,74.93,72.5559,72.6,1854400,73.76,74.93,72.5559,72.6,1854400,0.0,1.0
2025-06-17,73.45,74.55,72.96,73.02,1566453,73.45,74.55,72.96,73.02,1566453,0.0,1.0
2025-06-18,73.82,74.75,73.23,74.14,1496917,73.82,74.75,73.23,74.14,1496917,0.0,1.0
2025-06-20,74.53,75.56,73.96,74.43,2813684,74.53,75.56,73.96,74.43,2813684,0.0,1.0
2025-06-23,75.44,75.72,73.55,73.96,2061647,75.44,75.72,73.55,73.96,2061647,0.0,1.0
2025-06-24,79.35,79.87,76.06,77.0,2945273,79.35,79.87,76.06,77.0,2945273,0.0,1.0
2025-06-25,79.43,80.24,78.35,79.75,1821743,79.43,80.24,78.35,79.75,1821743,0.0,1.0
2025-06-26,81.51,82.45,79.786,80.06,3138911,81.51,82.45,79.786,80.06,3138911,0.0,1.0
2025-06-27,82.12,82.41,80.7001,81.93,3397430,82.12,82.41,80.7001,81.93,3397430,0.0,1.0
2025-06-30,81.33,83.28,81.25,82.94,1822869,81.33,83.28,81.25,82.94,1822869,0.0,1.0
2025-07-01,80.11,81.36,79.07,80.5,2042655,80.11,81.36,79.07,80.5,2042655,0.0,1.0
2025-07-02,79.52,80.07,78.09,79.16,3045227,79.52,80.07,78.09,79.16,3045227,0.0,1.0
2025-07-03,81.38,81.84,79.76,79.76,1082538,81.38,81.84,79.76,79.76,1082538,0.0,1.0
2025-07-07,80.13,81.265,79.405,80.81,1591007,80.13,81.265,79.405,80.81,1591007,0.0,1.0
2025-07-08,78.66,79.88,77.11,77.25,3457846,78.66,79.88,77.11,77.25,3457846,0.0,1.0
2025-07-09,79.33,79.875,78.29,79.21,1330316,79.33,79.875,78.29,79.21,1330316,0.0,1.0
2025-07-10,78.45,79.74,77.4,79.74,2332698,78.45,79.74,77.4,79.74,2332698,0.0,1.0
2025-07-11,77.75,78.29,77.1,77.98,1638173,77.75,78.29,77.1,77.98,1638173,0.0,1.0
2025-07-14,81.42,81.47,76.89,77.48,3647286,81.42,81.47,76.89,77.48,3647286,0.0,1.0
2025-07-15,82.61,83.21,81.38,82.57,3086079,82.61,83.21,81.38,82.57,3086079,0.0,1.0
2025-07-16,84.12,84.44,80.83,82.87,2534212,84.12,84.44,80.83,82.87,2534212,0.0,1.0
2025-07-17,84.81,85.4,83.9,84.65,1760606,84.81,85.4,83.9,84.65,1760606,0.0,1.0
2025-07-18,84.98,85.63,84.3295,85.13,1784662,84.98,85.63,84.3295,85.13,1784662,0.0,1.0
2025-07-21,85.47,85.875,83.4,84.5,1162854,85.47,85.875,83.4,84.5,1162854,0.0,1.0
2025-07-22,84.36,85.7733,83.2,85.75,1680304,84.36,85.7733,83.2,85.75,1680304,0.0,1.0
2025-07-23,86.75,87.29,84.38,84.95,1503625,86.75,87.29,84.38,84.95,1503625,0.0,1.0
2025-07-24,87.19,87.669,86.38,87.01,1708775,87.19,87.669,86.38,87.01,1708775,0.0,1.0
2025-07-25,88.6,88.92,86.84,87.68,1116062,88.6,88.92,86.84,87.68,1116062,0.0,1.0
2025-07-28,90.55,90.76,88.245,88.75,1136530,90.55,90.76,88.245,88.75,1136530,0.0,1.0
2025-07-29,91.07,93.48,90.8099,92.0,2215518,91.07,93.48,90.8099,92.0,2215518,0.0,1.0
2025-07-30,92.95,93.01,91.165,91.4,1426233,92.95,93.01,91.165,91.4,1426233,0.0,1.0
2025-07-31,92.84,95.51,92.785,94.01,1980277,92.84,95.51,92.785,94.01,1980277,0.0,1.0
2025-08-01,88.63,90.68,87.3,90.16,2151943,88.63,90.68,87.3,90.16,2151943,0.0,1.0
2025-08-04,92.67,92.895,88.65,89.42,1434312,92.67,92.895,88.65,89.42,1434312,0.0,1.0
2025-08-05,91.49,93.12,90.47,93.02,1470727,91.49,93.12,90.47,93.02,1470727,0.0,1.0
2025-08-06,94.31,94.34,91.65,92.61,1363498,94.31,94.34,91.65,92.61,1363498,0.0,1.0
2025-08-07,95.18,95.8,93.435,95.07,1216389,95.18,95.8,93.435,95.07,1216389,0.0,1.0
2025-08-08,95.06,96.43,94.63,96.0,2021378,95.06,96.43,94.63,96.0,2021378,0.0,1.0
2025-08-11,93.38,95.71,93.16,94.75,1409376,93.38,95.71,93.16,94.75,1409376,0.0,1.0
2025-08-12,96.4,96.56,93.495,93.58,1488541,96.4,96.56,93.495,93.58,1488541,0.0,1.0
2025-08-13,94.66,98.19,94.08,97.0,1547894,94.66,98.19,94.08,97.0,1547894,0.0,1.0
2025-08-14,91.42,93.4,89.09,92.88,2612707,91.42,93.4,89.09,92.88,2612707,0.0,1.0
2025-08-15,90.87,91.7,89.52,90.94,1478835,90.87,91.7,89.52,90.94,1478835,0.0,1.0
2025-08-18,91.93,92.21,90.1,90.46,1077649,91.93,92.21,90.1,90.46,1077649,0.0,1.0
2025-08-19,88.77,91.365,88.45,91.01,1593822,88.77,91.365,88.45,91.01,1593822,0.0,1.0
2025-08-20,86.64,88.0,84.41,87.87,1889743,86.64,88.0,84.41,87.87,1889743,0.0,1.0
2025-08-21,87.36,87.625,86.0,86.34,1496080,87.36,87.625,86.0,86.34,1496080,0.0,1.0
2025-08-22,89.81,90.45,87.245,87.54,1971325,89.81,90.45,87.245,87.54,1971325,0.0,1.0
2025-08-25,90.74,91.12,89.41,90.12,1663773,90.74,91.12,89.41,90.12,1663773,0.0,1.0
2025-08-26,91.49,92.52,90.65,91.09,1187162,91.49,92.52,90.65,91.09,1187162,0.0,1.0
2025-08-27,92.74,94.035,91.43,91.43,1657631,92.74,94.035,91.43,91.43,1657631,0.0,1.0
2025-08-28,97.89,98.88,92.865,93.0,2790447,97.89,98.88,92.865,93.0,2790447,0.0,1.0
2025-08-29,93.97,97.545,93.47,97.25,2230701,93.97,97.545,93.47,97.25,2230701,0.0,1.0
2025-09-02,93.59,93.61,90.0,92.68,2702432,93.59,93.61,90.0,92.68,2702432,0.0,1.0
2025-09-03,94.82,95.21,92.46,93.74,5664232,94.82,95.21,92.46,93.74,5664232,0.0,1.0
2025-09-04,116.92,122.0,110.9,115.0,11296480,116.92,122.0,110.9,115.0,11296480,0.0,1.0
2025-09-05,116.69,117.06,113.6601,115.86,4410394,116.69,117.06,113.6601,115.86,4410394,0.0,1.0
2025-09-08,119.0,120.1786,117.02,118.45,2593260,119.0,120.1786,117.02,118.45,2593260,0.0,1.0
2025-09-09,122.19,122.27,117.935,119.0,2132139,122.19,122.27,117.935,119.0,2132139,0.0,1.0
2025-09-10,129.86,131.4,123.65,123.81,3432065,129.86,131.4,123.65,123.81,3432065,0.0,1.0
2025-09-11,132.5,134.31,130.0,131.0,3381503,132.5,134.31,130.0,131.0,3381503,0.0,1.0
2025-09-12,131.28,133.28,130.13,132.22,2778218,131.28,133.28,130.13,132.22,2778218,0.0,1.0
2025-09-15,135.9,138.35,131.45,132.0,3375837,135.9,138.35,131.45,132.0,3375837,0.0,1.0
2025-09-16,137.48,137.64,133.94,136.39,2906967,137.48,137.64,133.94,136.39,2906967,0.0,1.0
2025-09-17,136.38,139.55,132.9332,139.55,3196798,136.38,139.55,132.9332,139.55,3196798,0.0,1.0
2025-09-18,138.04,139.74,137.45,138.7,2048119,138.04,139.74,137.45,138.7,2048119,0.0,1.0
2025-09-19,138.37,138.96,136.07,137.71,3153562,138.37,138.96,136.07,137.71,3153562,0.0,1.0
2025-09-22,139.31,139.44,136.33,138.06,2613193,139.31,139.44,136.33,138.06,2613193,0.0,1.0
2025-09-23,139.48,141.43,138.13,139.85,2846229,139.48,141.43,138.13,139.85,2846229,0.0,1.0
2025-09-24,138.42,140.205,136.0401,139.38,2367329,138.42,140.205,136.0401,139.38,2367329,0.0,1.0
2025-09-25,137.17,137.61,133.67,134.51,2808129,137.17,137.61,133.67,134.51,2808129,0.0,1.0
2025-09-26,141.93,143.79,138.12,140.24,3796081,141.93,143.79,138.12,140.24,3796081,0.0,1.0
2025-09-29,144.12,146.51,143.0,145.81,2318615,144.12,146.51,143.0,145.81,2318615,0.0,1.0
2025-09-30,145.67,146.53,143.755,144.52,2088155,145.67,146.53,143.755,144.52,2088155,0.0,1.0
2025-10-01,151.72,151.89,143.19,144.235,3107595,151.72,151.89,143.19,144.235,3107595,0.0,1.0
2025-10-02,152.66,153.61,148.02,153.23,2280349,152.66,153.61,148.02,153.23,2280349,0.0,1.0
2025-10-03,151.45,154.015,150.27,153.55,1762382,151.45,154.015,150.27,153.55,1762382,0.0,1.0
2025-10-06,153.25,159.43,151.64,152.675,3005677,153.25,159.43,151.64,152.675,3005677,0.0,1.0
2025-10-07,151.48,155.2,147.36,154.0,2718482,151.48,155.2,147.36,154.0,2718482,0.0,1.0
2025-10-08,159.66,159.85,152.545,152.7,1981300,159.66,159.85,152.545,152.7,1981300,0.0,1.0
2025-10-09,163.61,164.02,157.1646,158.13,2365981,163.61,164.02,157.1646,158.13,2365981,0.0,1.0
2025-10-10,155.94,165.24,153.27,165.24,3059253,155.94,165.24,153.27,165.24,3059253,0.0,1.0
2025-10-13,164.78,167.34,160.1,164.0,2884671,164.78,167.34,160.1,164.0,2884671,0.0,1.0
2025-10-14,164.82,167.28,159.01,161.55,1738638,164.82,167.28,159.01,161.55,1738638,0.0,1.0
2025-10-15,168.71,172.92,166.89,168.99,2401762,168.71,172.92,166.89,168.99,2401762,0.0,1.0
2025-10-16,170.78,176.88,170.05,170.43,2615934,170.78,176.88,170.05,170.43,2615934,0.0,1.0
2025-10-17,170.95,173.06,165.081,169.48,1965779,170.95,173.06,165.081,169.48,1965779,0.0,1.0
2025-10-20,173.12,177.7899,171.95,173.63,2011113,173.12,177.7899,171.95,173.63,2011113,0.0,1.0
2025-10-21,169.71,174.08,169.11,172.81,2083714,169.71,174.08,169.11,172.81,2083714,0.0,1.0
2025-10-22,164.48,173.47,159.56,170.44,3091089,164.48,173.47,159.56,170.44,3091089,0.0,1.0
2025-10-23,172.58,173.841,164.13,164.48,2242312,172.58,173.841,164.13,164.48,2242312,0.0,1.0
2025-10-24,179.05,181.05,175.59,175.83,1851416,179.05,181.05,175.59,175.83,1851416,0.0,1.0
2025-10-27,182.54,186.32,180.92,182.63,1909546,182.54,186.32,180.92,182.63,1909546,0.0,1.0
2025-10-28,183.04,184.98,173.8,182.26,2597271,183.04,184.98,173.8,182.26,2597271,0.0,1.0
2025-10-29,189.27,193.12,184.5,184.7,2589072,189.27,193.12,184.5,184.7,2589072,0.0,1.0
2025-10-30,188.96,193.74,186.13,188.17,1940986,188.96,193.74,186.13,188.17,1940986,0.0,1.0
2025-10-31,189.92,193.03,185.27,189.59,2146403,189.92,193.03,185.27,189.59,2146403,0.0,1.0
2025-11-03,189.56,194.41,187.93,193.34,1725688,189.56,194.41,187.93,193.34,1725688,0.0,1.0
2025-11-04,182.87,188.7699,177.41,182.53,3044936,182.87,188.7699,177.41,182.53,3044936,0.0,1.0
2025-11-05,195.81,196.99,182.49,183.99,2772532,195.81,196.99,182.49,183.99,2772532,0.0,1.0
2025-11-06,201.46,203.4,195.25,199.41,2830103,201.46,203.4,195.25,199.41,2830103,0.0,1.0
2025-11-07,199.26,201.34,190.15,193.0,3331092,199.26,201.34,190.15,193.0,3331092,0.0,1.0
2025-11-10,208.74,214.17,205.16,206.8,3523332,208.74,214.17,205.16,206.8,3523332,0.0,1.0
2025-11-11,207.43,208.25,200.75,204.53,2880073,207.43,208.25,200.75,204.53,2880073,0.0,1.0
2025-11-12,209.52,211.07,206.08,209.94,2188774,209.52,211.07,206.08,209.94,2188774,0.0,1.0
2025-11-13,194.21,207.83,191.8101,206.99,3621692,194.21,207.83,191.8101,206.99,3621692,0.0,1.0
2025-11-14,191.71,195.91,183.0831,184.05,5734247,191.71,195.91,183.0831,184.05,5734247,0.0,1.0
2025-11-17,191.78,196.4,188.04,190.8,3143581,191.78,196.4,188.04,190.8,3143581,0.0,1.0
2025-11-18,187.0,191.84,182.89,189.03,3498822,187.0,191.84,182.89,189.03,3498822,0.0,1.0
2025-11-19,188.78,192.35,184.6663,187.93,2725935,188.78,192.35,184.6663,187.93,2725935,0.0,1.0
2025-11-20,176.45,202.6007,175.43,198.11,3939225,176.45,202.6007,175.43,198.11,3939225,0.0,1.0
2025-11-21,178.26,179.0,168.22,175.97,3812615,178.26,179.0,168.22,175.97,3812615,0.0,1.0
2025-11-24,194.7,196.515,182.175,183.05,14026585,194.7,196.515,182.175,183.05,14026585,0.0,1.0
2025-11-25,196.24,196.24,187.545,191.51,2114001,196.24,196.24,187.545,191.51,2114001,0.0,1.0
2025-11-26,200.29,203.165,195.815,197.36,2033251,200.29,203.165,195.815,197.36,2033251,0.0,1.0