date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-12-13,17.2,17.7,14.27,14.27,4697800,1.43333333333333,1.475,1.18916666666667,1.18916666666667,56373600.0000001,0.0,1.0
2001-12-14,16.7,17.29,16.45,17.21,942267,1.39166666666667,1.44083333333333,1.37083333333333,1.43416666666667,11307204,0.0,1.0
2001-12-17,16.98,17.1,16.6,16.7,146400,1.415,1.425,1.38333333333333,1.39166666666667,1756800,0.0,1.0
2001-12-18,17.26,17.37,16.7,16.9,298800,1.43833333333333,1.4475,1.39166666666667,1.40833333333333,3585600.00000001,0.0,1.0
2001-12-19,20.71,21.3,17.2,17.25,279400,1.72583333333333,1.775,1.43333333333333,1.4375,3352800.00000001,0.0,1.0
2001-12-20,19.85,22.8,19.75,20.4,321267,1.65416666666667,1.9,1.64583333333333,1.7,3855203.99999999,0.0,1.0
2001-12-21,19.9,20.1,19.85,20.09,270467,1.65833333333333,1.675,1.65416666666667,1.67416666666667,3245604.00000001,0.0,1.0
2001-12-24,19.95,20.25,19.61,19.94,80667,1.6625,1.6875,1.63416666666667,1.66166666666667,968004,0.0,1.0
2001-12-26,20.32,20.6,19.82,19.9,176267,1.69333333333333,1.71666666666667,1.65166666666667,1.65833333333333,2115204,0.0,1.0
2001-12-27,20.8,20.89,20.28,20.5,197667,1.73333333333333,1.74083333333333,1.69,1.70833333333333,2372004,0.0,1.0
2001-12-28,21.5,21.8,20.65,20.65,92400,1.79166666666667,1.81666666666667,1.72083333333333,1.72083333333333,1108800,0.0,1.0
2001-12-31,21.95,23.1,21.27,21.88,37600,1.82916666666667,1.925,1.7725,1.82333333333333,451199.999999999,0.0,1.0
2002-01-02,22.0,22.67,21.84,22.67,120667,1.83333333333333,1.88916666666667,1.82,1.88916666666667,1448004,0.0,1.0
2002-01-03,22.0,22.05,21.89,21.89,27400,1.83333333333333,1.8375,1.82416666666667,1.82416666666667,328800.000000001,0.0,1.0
2002-01-04,21.75,22.04,21.39,22.04,45800,1.8125,1.83666666666667,1.7825,1.83666666666667,549600,0.0,1.0
2002-01-07,20.57,21.69,20.4,21.45,65800,1.71416666666667,1.8075,1.7,1.7875,789599.999999998,0.0,1.0
2002-01-08,21.2,21.2,20.55,20.61,98667,1.76666666666667,1.76666666666667,1.7125,1.7175,1184004,0.0,1.0
2002-01-09,20.72,21.2,20.72,21.2,58067,1.72666666666667,1.76666666666667,1.72666666666667,1.76666666666667,696803.999999999,0.0,1.0
2002-01-10,20.56,20.85,19.84,20.85,46000,1.71333333333333,1.7375,1.65333333333333,1.7375,552000.000000001,0.0,1.0
2002-01-11,21.2,21.7,20.25,20.26,16200,1.76666666666667,1.80833333333333,1.6875,1.68833333333333,194400,0.0,1.0
2002-01-14,20.96,21.4,20.78,21.4,10800,1.74666666666667,1.78333333333333,1.73166666666667,1.78333333333333,129600,0.0,1.0
2002-01-15,21.0,21.05,20.8,21.0,7867,1.75,1.75416666666667,1.73333333333333,1.75,94404,0.0,1.0
2002-01-16,20.05,21.06,20.05,21.0,12467,1.67083333333333,1.755,1.67083333333333,1.75,149604,0.0,1.0
2002-01-17,19.55,20.52,18.2,20.02,86400,1.62916666666667,1.71,1.51666666666667,1.66833333333333,1036800,0.0,1.0
2002-01-18,19.5,19.69,19.12,19.32,69467,1.625,1.64083333333333,1.59333333333333,1.61,833604,0.0,1.0
2002-01-22,20.2,20.2,19.2,19.3,39200,1.68333333333333,1.68333333333333,1.6,1.60833333333333,470400.000000001,0.0,1.0
2002-01-23,21.71,21.71,19.86,19.86,19267,1.80916666666667,1.80916666666667,1.655,1.655,231204,0.0,1.0
2002-01-24,21.55,21.84,21.0,21.59,9000,1.79583333333333,1.82,1.75,1.79916666666667,108000,0.0,1.0
2002-01-25,21.65,21.65,21.15,21.55,21067,1.80416666666667,1.80416666666667,1.7625,1.79583333333333,252804,0.0,1.0
2002-01-28,20.32,21.45,19.75,21.45,115400,1.69333333333333,1.7875,1.64583333333333,1.7875,1384800,0.0,1.0
2002-01-29,20.5,21.0,20.24,20.24,61867,1.70833333333333,1.75,1.68666666666667,1.68666666666667,742404.000000001,0.0,1.0
2002-01-30,20.12,20.51,20.11,20.51,89000,1.67666666666667,1.70916666666667,1.67583333333333,1.70916666666667,1068000,0.0,1.0
2002-01-31,18.5,20.36,18.1,20.06,269600,1.54166666666667,1.69666666666667,1.50833333333333,1.67166666666667,3235199.99999999,0.0,1.0
2002-02-01,19.4,20.0,19.0,19.2,151467,1.61666666666667,1.66666666666667,1.58333333333333,1.6,1817604,0.0,1.0
2002-02-04,18.8,19.6,18.55,19.4,608800,1.56666666666667,1.63333333333333,1.54583333333333,1.61666666666667,7305599.99999999,0.0,1.0
2002-02-05,19.1,19.12,18.81,18.81,3800,1.59166666666667,1.59333333333333,1.5675,1.5675,45599.9999999999,0.0,1.0
2002-02-06,20.1,20.17,19.1,19.1,47600,1.675,1.68083333333333,1.59166666666667,1.59166666666667,571200,0.0,1.0
2002-02-07,19.21,20.1,19.21,19.95,8200,1.60083333333333,1.675,1.60083333333333,1.6625,98400.0000000002,0.0,1.0
2002-02-08,19.21,19.21,19.21,19.21,667,1.60083333333333,1.60083333333333,1.60083333333333,1.60083333333333,8004.00000000002,0.0,1.0
2002-02-11,19.25,19.84,19.25,19.6,3000,1.60416666666667,1.65333333333333,1.60416666666667,1.63333333333333,35999.9999999999,0.0,1.0
2002-02-12,19.27,19.45,19.03,19.2,4067,1.60583333333333,1.62083333333333,1.58583333333333,1.6,48804.0000000001,0.0,1.0
2002-02-13,18.78,19.2,18.75,19.2,69800,1.565,1.6,1.5625,1.6,837600,0.0,1.0
2002-02-14,19.27,19.27,18.9,18.9,11600,1.60583333333333,1.60583333333333,1.575,1.575,139200,0.0,1.0
2002-02-15,19.0,19.15,18.6,19.14,80267,1.58333333333333,1.59583333333333,1.55,1.595,963204.000000002,0.0,1.0
2002-02-19,18.76,19.1,18.76,19.05,2600,1.56333333333333,1.59166666666667,1.56333333333333,1.5875,31200.0000000001,0.0,1.0
2002-02-20,18.86,19.05,18.76,18.77,30267,1.57166666666667,1.5875,1.56333333333333,1.56416666666667,363203.999999999,0.0,1.0
2002-02-21,18.95,19.15,18.76,18.99,46200,1.57916666666667,1.59583333333333,1.56333333333333,1.5825,554399.999999999,0.0,1.0
2002-02-22,18.8,19.08,18.8,18.95,47600,1.56666666666667,1.59,1.56666666666667,1.57916666666667,571199.999999999,0.0,1.0
2002-02-25,18.9,19.07,18.76,18.95,172467,1.575,1.58916666666667,1.56333333333333,1.57916666666667,2069604,0.0,1.0
2002-02-26,18.91,19.14,18.81,18.9,18800,1.57583333333333,1.595,1.5675,1.575,225600,0.0,1.0
2002-02-27,18.83,19.0,18.77,18.82,110667,1.56916666666667,1.58333333333333,1.56416666666667,1.56833333333333,1328004,0.0,1.0
2002-02-28,18.75,18.85,18.7,18.8,119400,1.5625,1.57083333333333,1.55833333333333,1.56666666666667,1432800,0.0,1.0
2002-03-01,18.78,19.0,18.76,18.9,96667,1.565,1.58333333333333,1.56333333333333,1.575,1160004,0.0,1.0
2002-03-04,18.84,18.94,18.55,18.78,55400,1.57,1.57833333333333,1.54583333333333,1.565,664800,0.0,1.0
2002-03-05,18.89,19.1,18.8,18.85,25867,1.57416666666667,1.59166666666667,1.56666666666667,1.57083333333333,310403.999999999,0.0,1.0
2002-03-06,18.9,19.19,18.75,18.9,22400,1.575,1.59916666666667,1.5625,1.575,268800,0.0,1.0
2002-03-07,18.9,19.2,18.9,19.2,6067,1.575,1.6,1.575,1.6,72804,0.0,1.0
2002-03-08,19.1,19.1,18.65,18.86,13200,1.59166666666667,1.59166666666667,1.55416666666667,1.57166666666667,158400,0.0,1.0
2002-03-11,18.87,19.09,18.5,18.75,14867,1.5725,1.59083333333333,1.54166666666667,1.5625,178404,0.0,1.0
2002-03-12,19.5,19.5,18.85,19.05,57800,1.625,1.625,1.57083333333333,1.5875,693600,0.0,1.0
2002-03-13,20.74,20.74,19.5,19.54,60467,1.72833333333333,1.72833333333333,1.625,1.62833333333333,725604.000000001,0.0,1.0
2002-03-14,22.0,22.07,20.55,20.55,124800,1.83333333333333,1.83916666666667,1.7125,1.7125,1497600,0.0,1.0
2002-03-15,22.6,22.85,21.95,21.95,72867,1.88333333333333,1.90416666666667,1.82916666666667,1.82916666666667,874404.000000002,0.0,1.0
2002-03-18,22.9,23.56,22.8,22.98,82867,1.90833333333333,1.96333333333333,1.9,1.915,994404.000000002,0.0,1.0
2002-03-19,23.1,23.1,22.83,23.1,33600,1.925,1.925,1.9025,1.925,403200,0.0,1.0
2002-03-20,23.0,23.21,22.77,22.96,19667,1.91666666666667,1.93416666666667,1.8975,1.91333333333333,236004,0.0,1.0
2002-03-21,23.05,23.05,22.65,23.0,81000,1.92083333333333,1.92083333333333,1.8875,1.91666666666667,972000.000000002,0.0,1.0
2002-03-22,23.08,23.13,22.7,22.77,35000,1.92333333333333,1.9275,1.89166666666667,1.8975,420000.000000001,0.0,1.0
2002-03-25,22.95,23.05,22.69,23.05,5067,1.9125,1.92083333333333,1.89083333333333,1.92083333333333,60804,0.0,1.0
2002-03-26,23.0,23.05,22.69,22.85,11667,1.91666666666667,1.92083333333333,1.89083333333333,1.90416666666667,140004,0.0,1.0
2002-03-27,22.95,23.11,22.87,23.06,20600,1.9125,1.92583333333333,1.90583333333333,1.92166666666667,247200,0.0,1.0
2002-03-28,22.9,23.24,21.3,22.99,139067,1.90833333333333,1.93666666666667,1.775,1.91583333333333,1668804,0.0,1.0
2002-04-01,22.95,22.95,22.68,22.94,27200,1.9125,1.9125,1.89,1.91166666666667,326400,0.0,1.0
2002-04-02,22.9,22.95,22.82,22.95,9000,1.90833333333333,1.9125,1.90166666666667,1.9125,108000,0.0,1.0
2002-04-03,22.97,23.0,22.9,22.9,48000,1.91416666666667,1.91666666666667,1.90833333333333,1.90833333333333,575999.999999999,0.0,1.0
2002-04-04,22.9,23.0,22.61,22.95,5200,1.90833333333333,1.91666666666667,1.88416666666667,1.9125,62400.0000000001,0.0,1.0
2002-04-05,22.9,22.9,22.9,22.9,4667,1.90833333333333,1.90833333333333,1.90833333333333,1.90833333333333,56004.0000000001,0.0,1.0
2002-04-08,22.95,22.95,22.65,22.8,18800,1.9125,1.9125,1.8875,1.9,225600,0.0,1.0
2002-04-09,25.1,25.1,22.75,22.93,87600,2.09166666666667,2.09166666666667,1.89583333333333,1.91083333333333,1051200,0.0,1.0
2002-04-10,26.55,26.62,25.14,25.14,59067,2.2125,2.21833333333333,2.095,2.095,708804,0.0,1.0
2002-04-11,28.39,28.64,25.77,26.54,15667,2.36583333333333,2.38666666666667,2.1475,2.21166666666667,188004,0.0,1.0
2002-04-12,28.95,29.23,28.25,28.25,28667,2.4125,2.43583333333333,2.35416666666667,2.35416666666667,344004,0.0,1.0
2002-04-15,28.6,29.0,28.32,28.95,7000,2.38333333333333,2.41666666666667,2.36,2.4125,84000.0000000001,0.0,1.0
2002-04-16,28.98,29.0,28.5,28.55,16000,2.415,2.41666666666667,2.375,2.37916666666667,192000,0.0,1.0
2002-04-17,27.88,29.0,27.88,29.0,33667,2.32333333333333,2.41666666666667,2.32333333333333,2.41666666666667,404004.000000001,0.0,1.0
2002-04-18,29.0,29.0,26.75,27.85,66200,2.41666666666667,2.41666666666667,2.22916666666667,2.32083333333333,794399.999999999,0.0,1.0
2002-04-19,29.26,29.59,28.62,29.0,43600,2.43833333333333,2.46583333333333,2.385,2.41666666666667,523200.000000001,0.0,1.0
2002-04-22,29.22,29.85,29.0,29.49,41467,2.435,2.4875,2.41666666666667,2.4575,497604,0.0,1.0
2002-04-23,29.99,30.0,28.24,28.97,31400,2.49916666666667,2.5,2.35333333333333,2.41416666666667,376799.999999999,0.0,1.0
2002-04-24,29.63,29.99,28.9,29.65,24400,2.46916666666667,2.49916666666667,2.40833333333333,2.47083333333333,292800,0.0,1.0
2002-04-25,28.67,30.18,28.67,29.98,14000,2.38916666666667,2.515,2.38916666666667,2.49833333333333,168000,0.0,1.0
2002-04-26,27.5,28.65,26.65,28.65,57467,2.29166666666667,2.3875,2.22083333333333,2.3875,689603.999999999,0.0,1.0
2002-04-29,27.01,27.75,27.0,27.7,9400,2.25083333333333,2.3125,2.25,2.30833333333333,112800,0.0,1.0
2002-04-30,25.79,27.0,25.45,26.75,49867,2.14916666666667,2.25,2.12083333333333,2.22916666666667,598403.999999999,0.0,1.0
2002-05-01,23.93,25.48,23.92,25.48,31267,1.99416666666667,2.12333333333333,1.99333333333333,2.12333333333333,375203.999999999,0.0,1.0
2002-05-02,24.34,24.51,23.65,23.9,10267,2.02833333333333,2.0425,1.97083333333333,1.99166666666667,123204,0.0,1.0
2002-05-03,25.19,25.19,24.39,24.4,4600,2.09916666666667,2.09916666666667,2.0325,2.03333333333333,55199.9999999999,0.0,1.0
2002-05-06,24.39,24.78,24.29,24.78,23467,2.0325,2.065,2.02416666666667,2.065,281604,0.0,1.0
2002-05-07,24.17,24.36,24.17,24.3,13267,2.01416666666667,2.03,2.01416666666667,2.025,159204,0.0,1.0
2002-05-08,23.92,24.26,23.91,24.2,9400,1.99333333333333,2.02166666666667,1.9925,2.01666666666667,112800,0.0,1.0
2002-05-09,25.98,26.1,24.0,24.0,55267,2.165,2.175,2.0,2.0,663204,0.0,1.0
2002-05-10,25.9,25.9,25.52,25.89,3200,2.15833333333333,2.15833333333333,2.12666666666667,2.1575,38400.0000000001,0.0,1.0
2002-05-13,25.15,25.61,24.25,25.61,17200,2.09583333333333,2.13416666666667,2.02083333333333,2.13416666666667,206400,0.0,1.0
2002-05-14,24.99,26.74,24.99,25.53,25467,2.0825,2.22833333333333,2.0825,2.1275,305604,0.0,1.0
2002-05-15,25.0,25.49,24.5,25.33,32467,2.08333333333333,2.12416666666667,2.04166666666667,2.11083333333333,389604.000000001,0.0,1.0
2002-05-16,25.6,25.6,24.95,25.4,57400,2.13333333333333,2.13333333333333,2.07916666666667,2.11666666666667,688800.000000001,0.0,1.0
2002-05-17,24.76,25.75,24.55,25.0,3292200,2.06333333333333,2.14583333333333,2.04583333333333,2.08333333333333,39506400.0000001,0.0,1.0
2002-05-20,23.8,24.75,23.8,24.6,371000,1.98333333333333,2.0625,1.98333333333333,2.05,4452000.00000001,0.0,1.0
2002-05-21,23.25,23.85,22.79,23.77,219667,1.9375,1.9875,1.89916666666667,1.98083333333333,2636004,0.0,1.0
2002-05-22,24.08,24.55,22.96,22.96,226867,2.00666666666667,2.04583333333333,1.91333333333333,1.91333333333333,2722404,0.0,1.0
2002-05-23,24.75,24.75,24.03,24.03,159067,2.0625,2.0625,2.0025,2.0025,1908804,0.0,1.0
2002-05-24,24.0,24.74,23.81,24.74,113400,2.0,2.06166666666667,1.98416666666667,2.06166666666667,1360800,0.0,1.0
2002-05-28,24.6,24.78,24.0,24.0,215800,2.05,2.065,2.0,2.0,2589600,0.0,1.0
2002-05-29,25.09,25.09,24.45,24.5,314867,2.09083333333333,2.09083333333333,2.0375,2.04166666666667,3778404.00000001,0.0,1.0
2002-05-30,26.87,27.87,24.88,25.1,160067,2.23916666666667,2.3225,2.07333333333333,2.09166666666667,1920804,0.0,1.0
2002-05-31,26.16,27.24,26.15,27.24,68400,2.18,2.27,2.17916666666667,2.27,820800,0.0,1.0
2002-06-03,24.95,26.5,24.95,26.5,207800,2.07916666666667,2.20833333333333,2.07916666666667,2.20833333333333,2493600,0.0,1.0
2002-06-04,24.5,25.25,24.5,25.0,79867,2.04166666666667,2.10416666666667,2.04166666666667,2.08333333333333,958403.999999998,0.0,1.0
2002-06-05,24.0,25.0,23.95,24.47,108267,2.0,2.08333333333333,1.99583333333333,2.03916666666667,1299204,0.0,1.0
2002-06-06,23.91,24.5,23.82,24.24,102267,1.9925,2.04166666666667,1.985,2.02,1227204,0.0,1.0
2002-06-07,24.69,25.39,23.72,23.91,54600,2.0575,2.11583333333333,1.97666666666667,1.9925,655200,0.0,1.0
2002-06-10,24.36,24.89,24.36,24.71,111400,2.03,2.07416666666667,2.03,2.05916666666667,1336800,0.0,1.0
2002-06-11,24.57,24.9,24.56,24.75,31400,2.0475,2.075,2.04666666666667,2.0625,376800,0.0,1.0
2002-06-12,24.7,24.9,24.49,24.81,113600,2.05833333333333,2.075,2.04083333333333,2.0675,1363200,0.0,1.0
2002-06-13,27.29,27.32,24.65,24.91,282000,2.27416666666667,2.27666666666667,2.05416666666667,2.07583333333333,3383999.99999999,0.0,1.0
2002-06-14,28.5,28.5,26.53,27.0,51667,2.375,2.375,2.21083333333333,2.25,620004,0.0,1.0
2002-06-17,28.41,28.74,27.22,28.49,111200,2.3675,2.395,2.26833333333333,2.37416666666667,1334400,0.0,1.0
2002-06-18,29.01,29.5,28.13,28.38,222267,2.4175,2.45833333333333,2.34416666666667,2.365,2667204,0.0,1.0
2002-06-19,28.7,29.15,28.65,29.15,99667,2.39166666666667,2.42916666666667,2.3875,2.42916666666667,1196004,0.0,1.0
2002-06-20,28.05,29.01,27.91,28.89,51467,2.3375,2.4175,2.32583333333333,2.4075,617604,0.0,1.0
2002-06-21,28.25,28.96,28.05,28.05,18667,2.35416666666667,2.41333333333333,2.3375,2.3375,224004,0.0,1.0
2002-06-24,28.02,28.73,27.42,28.23,213800,2.335,2.39416666666667,2.285,2.3525,2565600,0.0,1.0
2002-06-25,28.64,28.75,27.71,27.8,146400,2.38666666666667,2.39583333333333,2.30916666666667,2.31666666666667,1756800,0.0,1.0
2002-06-26,27.75,28.75,26.2,28.03,129000,2.3125,2.39583333333333,2.18333333333333,2.33583333333333,1548000,0.0,1.0
2002-06-27,29.85,30.07,28.25,28.25,230467,2.4875,2.50583333333333,2.35416666666667,2.35416666666667,2765604,0.0,1.0
2002-06-28,30.98,31.09,29.08,29.6,452600,2.58166666666667,2.59083333333333,2.42333333333333,2.46666666666667,5431199.99999999,0.0,1.0
2002-07-01,28.5,30.67,27.12,30.48,107467,2.375,2.55583333333333,2.26,2.54,1289604,0.0,1.0
2002-07-02,26.67,28.36,26.43,28.36,183267,2.2225,2.36333333333333,2.2025,2.36333333333333,2199204,0.0,1.0
2002-07-03,27.0,27.15,26.35,26.67,64800,2.25,2.2625,2.19583333333333,2.2225,777600,0.0,1.0
2002-07-05,27.1,27.24,26.5,27.1,21200,2.25833333333333,2.27,2.20833333333333,2.25833333333333,254400,0.0,1.0
2002-07-08,26.86,27.05,26.6,27.0,47600,2.23833333333333,2.25416666666667,2.21666666666667,2.25,571200.000000001,0.0,1.0
2002-07-09,27.05,27.62,26.22,26.91,143400,2.25416666666667,2.30166666666667,2.185,2.2425,1720800,0.0,1.0
2002-07-10,27.4,28.05,26.83,27.3,203467,2.28333333333333,2.3375,2.23583333333333,2.275,2441604,0.0,1.0
2002-07-11,26.98,27.45,26.1,27.4,30667,2.24833333333333,2.2875,2.175,2.28333333333333,368004.000000001,0.0,1.0
2002-07-12,26.95,27.1,26.32,27.0,43200,2.24583333333333,2.25833333333333,2.19333333333333,2.25,518400.000000001,0.0,1.0
2002-07-15,26.7,27.18,26.45,26.9,26400,2.225,2.265,2.20416666666667,2.24166666666667,316800,0.0,1.0
2002-07-16,26.15,26.69,25.75,26.3,27467,2.17916666666667,2.22416666666667,2.14583333333333,2.19166666666667,329604,0.0,1.0
2002-07-17,26.88,27.28,25.69,26.36,73067,2.24,2.27333333333333,2.14083333333333,2.19666666666667,876804,0.0,1.0
2002-07-18,26.31,26.94,26.11,26.94,20400,2.1925,2.245,2.17583333333333,2.245,244800,0.0,1.0
2002-07-19,25.74,26.45,25.68,26.25,170600,2.145,2.20416666666667,2.14,2.1875,2047200,0.0,1.0
2002-07-22,23.04,25.8,21.7,25.75,260667,1.92,2.15,1.80833333333333,2.14583333333333,3128004,0.0,1.0
2002-07-23,22.71,24.09,22.5,23.36,79000,1.8925,2.0075,1.875,1.94666666666667,948000,0.0,1.0
2002-07-24,24.03,24.25,22.72,22.72,97867,2.0025,2.02083333333333,1.89333333333333,1.89333333333333,1174404,0.0,1.0
2002-07-25,25.23,27.47,24.3,24.3,160867,2.1025,2.28916666666667,2.025,2.025,1930404,0.0,1.0
2002-07-26,24.72,25.69,23.73,25.65,109267,2.06,2.14083333333333,1.9775,2.1375,1311204,0.0,1.0
2002-07-29,25.0,25.3,24.46,24.65,107667,2.08333333333333,2.10833333333333,2.03833333333333,2.05416666666667,1292004,0.0,1.0
2002-07-30,23.4,25.72,23.2,25.0,105467,1.95,2.14333333333333,1.93333333333333,2.08333333333333,1265604,0.0,1.0
2002-07-31,23.75,24.03,22.38,24.0,66400,1.97916666666667,2.0025,1.865,2.0,796799.999999999,0.0,1.0
2002-08-01,25.69,26.75,22.38,23.96,62400,2.14083333333333,2.22916666666667,1.865,1.99666666666667,748800.000000001,0.0,1.0
2002-08-02,24.8,25.53,23.85,25.37,27400,2.06666666666667,2.1275,1.9875,2.11416666666667,328799.999999999,0.0,1.0
2002-08-05,23.48,25.94,23.48,25.16,64667,1.95666666666667,2.16166666666667,1.95666666666667,2.09666666666667,776003.999999999,0.0,1.0
2002-08-06,25.5,26.39,23.46,23.74,110800,2.125,2.19916666666667,1.955,1.97833333333333,1329600,0.0,1.0
2002-08-07,25.33,26.0,24.16,26.0,248600,2.11083333333333,2.16666666666667,2.01333333333333,2.16666666666667,2983200,0.0,1.0
2002-08-08,28.4,28.42,24.85,24.95,109000,2.36666666666667,2.36833333333333,2.07083333333333,2.07916666666667,1308000,0.0,1.0
2002-08-09,27.5,28.4,26.5,28.39,63467,2.29166666666667,2.36666666666667,2.20833333333333,2.36583333333333,761603.999999999,0.0,1.0
2002-08-12,26.72,28.06,26.5,27.51,206200,2.22666666666667,2.33833333333333,2.20833333333333,2.2925,2474400,0.0,1.0
2002-08-13,25.86,26.76,25.5,26.76,78267,2.155,2.23,2.125,2.23,939204,0.0,1.0
2002-08-14,26.0,26.46,25.98,26.25,136800,2.16666666666667,2.205,2.165,2.1875,1641600,0.0,1.0
2002-08-15,27.0,27.44,25.85,26.15,79800,2.25,2.28666666666667,2.15416666666667,2.17916666666667,957600,0.0,1.0
2002-08-16,27.35,28.06,26.85,26.97,81867,2.27916666666667,2.33833333333333,2.2375,2.2475,982403.999999999,0.0,1.0
2002-08-19,27.76,28.0,26.88,27.03,14467,2.31333333333333,2.33333333333333,2.24,2.2525,173604,0.0,1.0
2002-08-20,27.39,27.99,26.6,27.31,88667,2.2825,2.3325,2.21666666666667,2.27583333333333,1064004,0.0,1.0
2002-08-21,27.26,27.95,27.26,27.66,23667,2.27166666666667,2.32916666666667,2.27166666666667,2.305,284004,0.0,1.0
2002-08-22,27.29,28.93,26.75,28.0,185267,2.27416666666667,2.41083333333333,2.22916666666667,2.33333333333333,2223204,0.0,1.0
2002-08-23,26.99,27.9,26.66,27.48,73400,2.24916666666667,2.325,2.22166666666667,2.29,880799.999999999,0.0,1.0
2002-08-26,27.41,27.64,26.83,27.25,104200,2.28416666666667,2.30333333333333,2.23583333333333,2.27083333333333,1250400,0.0,1.0
2002-08-27,25.72,27.88,25.71,27.69,77667,2.14333333333333,2.32333333333333,2.1425,2.3075,932004.000000001,0.0,1.0
2002-08-28,26.38,26.38,25.7,25.7,58000,2.19833333333333,2.19833333333333,2.14166666666667,2.14166666666667,696000.000000001,0.0,1.0
2002-08-29,27.84,28.0,26.02,26.02,24800,2.32,2.33333333333333,2.16833333333333,2.16833333333333,297600,0.0,1.0
2002-08-30,26.6,27.94,26.39,27.84,60267,2.21666666666667,2.32833333333333,2.19916666666667,2.32,723203.999999999,0.0,1.0
2002-09-03,25.43,26.6,25.43,26.6,31600,2.11916666666667,2.21666666666667,2.11916666666667,2.21666666666667,379199.999999999,0.0,1.0
2002-09-04,24.15,25.54,23.8,25.44,117600,2.0125,2.12833333333333,1.98333333333333,2.12,1411200,0.0,1.0
2002-09-05,24.18,24.34,23.81,24.1,62400,2.015,2.02833333333333,1.98416666666667,2.00833333333333,748800,0.0,1.0
2002-09-06,24.1,24.8,23.6,24.35,78867,2.00833333333333,2.06666666666667,1.96666666666667,2.02916666666667,946404.000000002,0.0,1.0
2002-09-09,24.1,24.2,23.9,24.15,43200,2.00833333333333,2.01666666666667,1.99166666666667,2.0125,518400.000000001,0.0,1.0
2002-09-10,24.03,24.81,23.25,24.12,113400,2.0025,2.0675,1.9375,2.01,1360800,0.0,1.0
2002-09-11,23.8,24.0,23.49,23.51,55000,1.98333333333333,2.0,1.9575,1.95916666666667,660000.000000001,0.0,1.0
2002-09-12,23.7,23.85,23.6,23.77,157467,1.975,1.9875,1.96666666666667,1.98083333333333,1889604,0.0,1.0
2002-09-13,23.5,23.79,23.08,23.65,70867,1.95833333333333,1.9825,1.92333333333333,1.97083333333333,850404.000000002,0.0,1.0
2002-09-16,22.5,24.0,22.0,23.0,143800,1.875,2.0,1.83333333333333,1.91666666666667,1725600,0.0,1.0
2002-09-17,22.66,23.16,22.51,22.59,101800,1.88833333333333,1.93,1.87583333333333,1.8825,1221600,0.0,1.0
2002-09-18,24.2,24.4,22.1,22.51,93600,2.01666666666667,2.03333333333333,1.84166666666667,1.87583333333333,1123200,0.0,1.0
2002-09-19,24.43,24.69,23.55,24.04,134067,2.03583333333333,2.0575,1.9625,2.00333333333333,1608804,0.0,1.0
2002-09-20,24.51,24.94,24.1,24.76,104400,2.0425,2.07833333333333,2.00833333333333,2.06333333333333,1252800,0.0,1.0
2002-09-23,25.6,25.86,23.16,23.92,118200,2.13333333333333,2.155,1.93,1.99333333333333,1418400,0.0,1.0
2002-09-24,25.68,26.15,24.85,25.35,65867,2.14,2.17916666666667,2.07083333333333,2.1125,790404,0.0,1.0
2002-09-25,26.63,26.75,25.25,25.76,264267,2.21916666666667,2.22916666666667,2.10416666666667,2.14666666666667,3171204,0.0,1.0
2002-09-26,26.6,26.81,25.96,26.61,101067,2.21666666666667,2.23416666666667,2.16333333333333,2.2175,1212804,0.0,1.0
2002-09-27,26.95,27.5,26.0,26.34,54600,2.24583333333333,2.29166666666667,2.16666666666667,2.195,655200.000000001,0.0,1.0
2002-09-30,26.69,27.43,26.54,26.72,95200,2.22416666666667,2.28583333333333,2.21166666666667,2.22666666666667,1142400,0.0,1.0
2002-10-01,27.99,28.0,25.45,27.11,54200,2.3325,2.33333333333333,2.12083333333333,2.25916666666667,650400,0.0,1.0
2002-10-02,27.02,28.1,27.02,27.53,49267,2.25166666666667,2.34166666666667,2.25166666666667,2.29416666666667,591203.999999999,0.0,1.0
2002-10-03,27.14,27.69,26.5,27.17,73067,2.26166666666667,2.3075,2.20833333333333,2.26416666666667,876803.999999999,0.0,1.0
2002-10-04,27.5,27.64,26.89,27.0,61067,2.29166666666667,2.30333333333333,2.24083333333333,2.25,732803.999999999,0.0,1.0
2002-10-07,26.37,27.53,25.82,27.2,76067,2.1975,2.29416666666667,2.15166666666667,2.26666666666667,912804,0.0,1.0
2002-10-08,27.0,27.03,25.76,26.01,108867,2.25,2.2525,2.14666666666667,2.1675,1306404,0.0,1.0
2002-10-09,25.56,27.0,25.51,26.92,76867,2.13,2.25,2.12583333333333,2.24333333333333,922404,0.0,1.0
2002-10-10,26.1,26.81,25.75,26.31,43867,2.175,2.23416666666667,2.14583333333333,2.1925,526404,0.0,1.0
2002-10-11,26.5,26.56,25.53,25.76,76200,2.20833333333333,2.21333333333333,2.1275,2.14666666666667,914400.000000001,0.0,1.0
2002-10-14,26.74,26.8,25.72,26.2,106267,2.22833333333333,2.23333333333333,2.14333333333333,2.18333333333333,1275204,0.0,1.0
2002-10-15,30.01,30.08,26.75,26.75,299400,2.50083333333333,2.50666666666667,2.22916666666667,2.22916666666667,3592800.00000001,0.0,1.0
2002-10-16,29.49,30.0,28.76,29.1,163800,2.4575,2.5,2.39666666666667,2.425,1965600,0.0,1.0
2002-10-17,29.08,30.0,28.8,29.7,154467,2.42333333333333,2.5,2.4,2.475,1853604,0.0,1.0
2002-10-18,28.6,29.04,28.51,28.7,26400,2.38333333333333,2.42,2.37583333333333,2.39166666666667,316800,0.0,1.0
2002-10-21,28.65,29.05,27.87,28.65,78000,2.3875,2.42083333333333,2.3225,2.3875,936000,0.0,1.0
2002-10-22,28.39,29.0,28.15,28.58,139267,2.36583333333333,2.41666666666667,2.34583333333333,2.38166666666667,1671204,0.0,1.0
2002-10-23,29.75,30.5,28.0,28.5,152800,2.47916666666667,2.54166666666667,2.33333333333333,2.375,1833600,0.0,1.0
2002-10-24,29.94,30.06,29.25,29.74,46267,2.495,2.505,2.4375,2.47833333333333,555204,0.0,1.0
2002-10-25,29.85,30.0,29.2,29.69,72667,2.4875,2.5,2.43333333333333,2.47416666666667,872004,0.0,1.0
2002-10-28,29.4,30.25,27.2,30.1,222400,2.45,2.52083333333333,2.26666666666667,2.50833333333333,2668800,0.0,1.0
2002-10-29,29.29,30.09,28.1,29.75,205800,2.44083333333333,2.5075,2.34166666666667,2.47916666666667,2469600,0.0,1.0
2002-10-30,31.65,31.94,28.97,28.97,81867,2.6375,2.66166666666667,2.41416666666667,2.41416666666667,982404,0.0,1.0
2002-10-31,30.43,32.77,30.41,31.81,186267,2.53583333333333,2.73083333333333,2.53416666666667,2.65083333333333,2235204,0.0,1.0
2002-11-01,29.7,30.4,29.35,30.4,85000,2.475,2.53333333333333,2.44583333333333,2.53333333333333,1020000,0.0,1.0
2002-11-04,29.8,30.25,29.48,29.75,72067,2.48333333333333,2.52083333333333,2.45666666666667,2.47916666666667,864804.000000001,0.0,1.0
2002-11-05,30.24,31.0,29.91,30.0,64867,2.52,2.58333333333333,2.4925,2.5,778404,0.0,1.0
2002-11-06,30.1,30.5,29.7,30.31,136667,2.50833333333333,2.54166666666667,2.475,2.52583333333333,1640004,0.0,1.0
2002-11-07,29.82,30.57,29.82,30.0,27667,2.485,2.5475,2.485,2.5,332004,0.0,1.0
2002-11-08,29.77,29.79,28.55,29.76,136800,2.48083333333333,2.4825,2.37916666666667,2.48,1641600,0.0,1.0
2002-11-11,29.0,29.76,28.7,29.76,116267,2.41666666666667,2.48,2.39166666666667,2.48,1395204,0.0,1.0
2002-11-12,29.0,29.25,28.49,29.25,109267,2.41666666666667,2.4375,2.37416666666667,2.4375,1311204,0.0,1.0
2002-11-13,29.77,30.0,28.55,28.58,100800,2.48083333333333,2.5,2.37916666666667,2.38166666666667,1209600,0.0,1.0
2002-11-14,30.92,30.96,29.83,29.89,62400,2.57666666666667,2.58,2.48583333333333,2.49083333333333,748799.999999999,0.0,1.0
2002-11-15,32.64,32.79,30.89,30.99,101600,2.72,2.7325,2.57416666666667,2.5825,1219200,0.0,1.0
2002-11-18,33.35,34.23,32.02,32.84,203800,2.77916666666667,2.8525,2.66833333333333,2.73666666666667,2445600,0.0,1.0
2002-11-19,32.61,33.5,32.59,33.49,73200,2.7175,2.79166666666667,2.71583333333333,2.79083333333333,878400,0.0,1.0
2002-11-20,33.87,34.05,31.6,32.58,168867,2.8225,2.8375,2.63333333333333,2.715,2026404,0.0,1.0
2002-11-21,32.5,34.11,31.87,33.84,224467,2.70833333333333,2.8425,2.65583333333333,2.82,2693604,0.0,1.0
2002-11-22,32.49,32.74,32.0,32.01,63667,2.7075,2.72833333333333,2.66666666666667,2.6675,764004,0.0,1.0
2002-11-25,30.05,32.46,29.95,32.45,276200,2.50416666666667,2.705,2.49583333333333,2.70416666666667,3314400,0.0,1.0
2002-11-26,29.0,30.16,28.0,30.08,159867,2.41666666666667,2.51333333333333,2.33333333333333,2.50666666666667,1918404,0.0,1.0
2002-11-27,30.25,30.3,29.25,29.42,88400,2.52083333333333,2.525,2.4375,2.45166666666667,1060800,0.0,1.0
2002-11-29,27.95,30.6,26.8,30.52,423600,2.32916666666667,2.55,2.23333333333333,2.54333333333333,5083199.99999999,0.0,1.0
2002-12-02,29.71,30.75,28.2,28.4,147400,2.47583333333333,2.5625,2.35,2.36666666666667,1768800,0.0,1.0
2002-12-03,30.37,30.64,29.15,29.77,91400,2.53083333333333,2.55333333333333,2.42916666666667,2.48083333333333,1096800,0.0,1.0
2002-12-04,30.72,31.0,30.0,30.01,185200,2.56,2.58333333333333,2.5,2.50083333333333,2222400,0.0,1.0
2002-12-05,30.0,30.93,29.8,30.93,59400,2.5,2.5775,2.48333333333333,2.5775,712800,0.0,1.0
2002-12-06,30.2,30.3,29.96,30.16,37467,2.51666666666667,2.525,2.49666666666667,2.51333333333333,449603.999999999,0.0,1.0
2002-12-09,30.57,30.88,29.9,29.96,53400,2.5475,2.57333333333333,2.49166666666667,2.49666666666667,640800,0.0,1.0
2002-12-10,31.47,32.24,30.36,30.36,170200,2.6225,2.68666666666667,2.53,2.53,2042400,0.0,1.0
2002-12-11,32.26,32.55,31.38,31.5,80067,2.68833333333333,2.7125,2.615,2.625,960804.000000001,0.0,1.0
2002-12-12,32.66,33.21,32.15,32.21,106600,2.72166666666667,2.7675,2.67916666666667,2.68416666666667,1279200,0.0,1.0
2002-12-13,32.54,32.79,32.09,32.55,113200,2.71166666666667,2.7325,2.67416666666667,2.7125,1358400,0.0,1.0
2002-12-16,33.51,33.9,32.55,32.55,127800,2.7925,2.825,2.7125,2.7125,1533600,0.0,1.0
2002-12-17,33.04,33.35,32.13,32.35,148867,2.75333333333333,2.77916666666667,2.6775,2.69583333333333,1786404,0.0,1.0
2002-12-18,33.34,33.56,32.5,32.5,204867,2.77833333333333,2.79666666666667,2.70833333333333,2.70833333333333,2458404,0.0,1.0
2002-12-19,32.05,33.17,31.24,32.8,222867,2.67083333333333,2.76416666666667,2.60333333333333,2.73333333333333,2674404,0.0,1.0
2002-12-20,32.11,32.57,31.0,32.09,119400,2.67583333333333,2.71416666666667,2.58333333333333,2.67416666666667,1432800,0.0,1.0
2002-12-23,33.31,33.44,31.91,31.91,206800,2.77583333333333,2.78666666666667,2.65916666666667,2.65916666666667,2481600,0.0,1.0
2002-12-24,34.6,35.48,33.29,33.4,142267,2.88333333333333,2.95666666666667,2.77416666666667,2.78333333333333,1707204,0.0,1.0
2002-12-26,34.14,34.5,33.8,34.5,65267,2.845,2.875,2.81666666666667,2.875,783204,0.0,1.0
2002-12-27,34.54,34.7,33.99,33.99,53267,2.87833333333333,2.89166666666667,2.8325,2.8325,639204.000000001,0.0,1.0
2002-12-30,34.61,35.01,34.05,34.55,212400,2.88416666666667,2.9175,2.8375,2.87916666666667,2548800,0.0,1.0
2002-12-31,33.59,34.7,33.45,34.69,202600,2.79916666666667,2.89166666666667,2.7875,2.89083333333333,2431200,0.0,1.0
2003-01-02,34.5,34.85,33.59,34.25,361600,2.875,2.90416666666667,2.79916666666667,2.85416666666667,4339200,0.0,1.0
2003-01-03,34.33,34.6,34.0,34.5,191800,2.86083333333333,2.88333333333333,2.83333333333333,2.875,2301600,0.0,1.0
2003-01-06,32.67,34.19,31.93,34.19,307667,2.7225,2.84916666666667,2.66083333333333,2.84916666666667,3692004,0.0,1.0
2003-01-07,32.73,33.0,32.61,32.8,154267,2.7275,2.75,2.7175,2.73333333333333,1851204,0.0,1.0
2003-01-08,32.41,32.9,32.05,32.65,70067,2.70083333333333,2.74166666666667,2.67083333333333,2.72083333333333,840804.000000001,0.0,1.0
2003-01-09,32.15,32.62,31.49,32.54,55800,2.67916666666667,2.71833333333333,2.62416666666667,2.71166666666667,669599.999999999,0.0,1.0
2003-01-10,30.73,31.93,29.97,31.93,132800,2.56083333333333,2.66083333333333,2.4975,2.66083333333333,1593600,0.0,1.0
2003-01-13,29.57,31.0,28.8,31.0,460267,2.46416666666667,2.58333333333333,2.4,2.58333333333333,5523203.99999999,0.0,1.0
2003-01-14,28.16,29.52,27.63,29.5,224667,2.34666666666667,2.46,2.3025,2.45833333333333,2696004,0.0,1.0
2003-01-15,26.17,28.19,25.52,28.0,973400,2.18083333333333,2.34916666666667,2.12666666666667,2.33333333333333,11680800,0.0,1.0
2003-01-16,26.95,27.4,26.0,26.0,427267,2.24583333333333,2.28333333333333,2.16666666666667,2.16666666666667,5127204.00000001,0.0,1.0
2003-01-17,28.0,28.25,26.95,26.96,344267,2.33333333333333,2.35416666666667,2.24583333333333,2.24666666666667,4131204.00000001,0.0,1.0
2003-01-21,27.8,28.5,27.42,28.14,93867,2.31666666666667,2.375,2.285,2.345,1126404,0.0,1.0
2003-01-22,27.7,27.91,27.5,27.82,87267,2.30833333333333,2.32583333333333,2.29166666666667,2.31833333333333,1047204,0.0,1.0
2003-01-23,28.01,28.3,27.75,27.75,182000,2.33416666666667,2.35833333333333,2.3125,2.3125,2184000,0.0,1.0
2003-01-24,26.63,29.41,26.34,28.04,151200,2.21916666666667,2.45083333333333,2.195,2.33666666666667,1814400,0.0,1.0
2003-01-27,26.09,26.63,25.82,26.57,80867,2.17416666666667,2.21916666666667,2.15166666666667,2.21416666666667,970403.999999999,0.0,1.0
2003-01-28,26.88,27.1,26.25,26.33,100000,2.24,2.25833333333333,2.1875,2.19416666666667,1200000,0.0,1.0
2003-01-29,26.9,26.97,26.65,26.93,62200,2.24166666666667,2.2475,2.22083333333333,2.24416666666667,746399.999999999,0.0,1.0
2003-01-30,27.84,28.6,26.82,26.98,238067,2.32,2.38333333333333,2.235,2.24833333333333,2856804,0.0,1.0
2003-01-31,28.2,28.39,27.43,28.11,125200,2.35,2.36583333333333,2.28583333333333,2.3425,1502400,0.0,1.0
2003-02-03,25.87,28.5,25.54,28.5,285467,2.15583333333333,2.375,2.12833333333333,2.375,3425604.00000001,0.0,1.0
2003-02-04,24.23,26.2,23.75,26.02,663600,2.01916666666667,2.18333333333333,1.97916666666667,2.16833333333333,7963199.99999999,0.0,1.0
2003-02-05,24.85,26.0,24.85,25.41,244600,2.07083333333333,2.16666666666667,2.07083333333333,2.1175,2935200,0.0,1.0
2003-02-06,25.44,25.54,23.97,24.85,113067,2.12,2.12833333333333,1.9975,2.07083333333333,1356804,0.0,1.0
2003-02-07,24.3,25.66,24.21,25.36,316067,2.025,2.13833333333333,2.0175,2.11333333333333,3792804,0.0,1.0
2003-02-10,25.17,25.99,22.35,25.99,697467,2.0975,2.16583333333333,1.8625,2.16583333333333,8369604,0.0,1.0
2003-02-11,26.01,27.03,25.33,25.33,197800,2.1675,2.2525,2.11083333333333,2.11083333333333,2373600,0.0,1.0
2003-02-12,24.95,26.65,24.7,26.01,113400,2.07916666666667,2.22083333333333,2.05833333333333,2.1675,1360800,0.0,1.0
2003-02-13,24.68,25.31,24.0,25.11,65267,2.05666666666667,2.10916666666667,2.0,2.0925,783203.999999999,0.0,1.0
2003-02-14,24.55,24.93,24.37,24.93,60400,2.04583333333333,2.0775,2.03083333333333,2.0775,724800.000000001,0.0,1.0
2003-02-18,24.88,25.09,24.5,24.5,83267,2.07333333333333,2.09083333333333,2.04166666666667,2.04166666666667,999204.000000002,0.0,1.0
2003-02-19,23.8,24.9,23.6,24.9,160267,1.98333333333333,2.075,1.96666666666667,2.075,1923204,0.0,1.0
2003-02-20,23.64,23.83,22.8,23.76,153667,1.97,1.98583333333333,1.9,1.98,1844004,0.0,1.0
2003-02-21,23.82,24.25,23.0,23.87,210667,1.985,2.02083333333333,1.91666666666667,1.98916666666667,2528004,0.0,1.0
2003-02-24,23.82,24.0,23.53,23.82,103800,1.985,2.0,1.96083333333333,1.985,1245600,0.0,1.0
2003-02-25,24.74,24.74,22.93,23.7,198200,2.06166666666667,2.06166666666667,1.91083333333333,1.975,2378400,0.0,1.0
2003-02-26,24.49,24.71,23.82,24.5,172267,2.04083333333333,2.05916666666667,1.985,2.04166666666667,2067204,0.0,1.0
2003-02-27,24.31,24.73,23.91,24.6,36200,2.02583333333333,2.06083333333333,1.9925,2.05,434400.000000001,0.0,1.0
2003-02-28,25.5,25.8,24.26,24.49,119000,2.125,2.15,2.02166666666667,2.04083333333333,1428000,0.0,1.0
2003-03-03,25.28,26.01,25.01,25.85,115267,2.10666666666667,2.1675,2.08416666666667,2.15416666666667,1383204,0.0,1.0
2003-03-04,25.11,25.38,25.05,25.25,59867,2.0925,2.115,2.0875,2.10416666666667,718404,0.0,1.0
2003-03-05,25.26,25.56,25.11,25.11,96267,2.105,2.13,2.0925,2.0925,1155204,0.0,1.0
2003-03-06,26.02,26.15,25.13,25.5,84467,2.16833333333333,2.17916666666667,2.09416666666667,2.125,1013604,0.0,1.0
2003-03-07,25.7,25.9,25.56,25.73,77267,2.14166666666667,2.15833333333333,2.13,2.14416666666667,927203.999999998,0.0,1.0
2003-03-10,26.0,26.14,25.7,25.7,43267,2.16666666666667,2.17833333333333,2.14166666666667,2.14166666666667,519203.999999999,0.0,1.0
2003-03-11,26.0,26.14,25.89,26.01,37267,2.16666666666667,2.17833333333333,2.1575,2.1675,447203.999999999,0.0,1.0
2003-03-12,25.97,26.11,25.75,26.11,53667,2.16416666666667,2.17583333333333,2.14583333333333,2.17583333333333,644003.999999999,0.0,1.0
2003-03-13,25.84,26.23,25.74,26.1,50667,2.15333333333333,2.18583333333333,2.145,2.175,608004.000000001,0.0,1.0
2003-03-14,25.17,25.99,25.16,25.85,63000,2.0975,2.16583333333333,2.09666666666667,2.15416666666667,756000,0.0,1.0
2003-03-17,26.1,26.35,24.77,25.25,201600,2.175,2.19583333333333,2.06416666666667,2.10416666666667,2419200,0.0,1.0
2003-03-18,26.61,26.79,26.1,26.11,67600,2.2175,2.2325,2.175,2.17583333333333,811200,0.0,1.0
2003-03-19,26.5,26.6,26.25,26.6,43467,2.20833333333333,2.21666666666667,2.1875,2.21666666666667,521604.000000001,0.0,1.0
2003-03-20,26.14,26.38,26.03,26.2,115000,2.17833333333333,2.19833333333333,2.16916666666667,2.18333333333333,1380000,0.0,1.0
2003-03-21,26.98,27.8,26.43,26.44,129467,2.24833333333333,2.31666666666667,2.2025,2.20333333333333,1553604,0.0,1.0
2003-03-24,27.69,27.75,27.0,27.37,92467,2.3075,2.3125,2.25,2.28083333333333,1109604,0.0,1.0
2003-03-25,28.6,28.96,27.65,27.7,144467,2.38333333333333,2.41333333333333,2.30416666666667,2.30833333333333,1733604,0.0,1.0
2003-03-26,28.53,29.11,28.2,28.61,88067,2.3775,2.42583333333333,2.35,2.38416666666667,1056804,0.0,1.0
2003-03-27,29.0,29.0,28.41,28.6,67800,2.41666666666667,2.41666666666667,2.3675,2.38333333333333,813599.999999999,0.0,1.0
2003-03-28,29.6,29.89,28.96,29.03,66667,2.46666666666667,2.49083333333333,2.41333333333333,2.41916666666667,800003.999999999,0.0,1.0
2003-03-31,29.21,29.8,28.75,29.8,153800,2.43416666666667,2.48333333333333,2.39583333333333,2.48333333333333,1845600,0.0,1.0
2003-04-01,30.0,30.0,29.25,29.55,74200,2.5,2.5,2.4375,2.4625,890400,0.0,1.0
2003-04-02,29.74,30.0,29.36,29.93,127867,2.47833333333333,2.5,2.44666666666667,2.49416666666667,1534404,0.0,1.0
2003-04-03,29.88,30.32,29.68,29.76,121267,2.49,2.52666666666667,2.47333333333333,2.48,1455204,0.0,1.0
2003-04-04,29.39,30.39,28.95,30.38,120200,2.44916666666667,2.5325,2.4125,2.53166666666667,1442400,0.0,1.0
2003-04-07,29.6,30.07,28.99,29.98,124600,2.46666666666667,2.50583333333333,2.41583333333333,2.49833333333333,1495200,0.0,1.0
2003-04-08,29.75,29.94,29.5,29.55,39067,2.47916666666667,2.495,2.45833333333333,2.4625,468803.999999999,0.0,1.0
2003-04-09,29.52,30.19,29.35,29.73,56267,2.46,2.51583333333333,2.44583333333333,2.4775,675204,0.0,1.0
2003-04-10,29.4,29.52,29.11,29.4,94467,2.45,2.46,2.42583333333333,2.45,1133604,0.0,1.0
2003-04-11,29.1,29.45,29.1,29.4,28400,2.425,2.45416666666667,2.425,2.45,340800,0.0,1.0
2003-04-14,29.11,29.35,29.0,29.18,44267,2.42583333333333,2.44583333333333,2.41666666666667,2.43166666666667,531204.000000001,0.0,1.0
2003-04-15,29.86,29.9,28.95,29.1,128467,2.48833333333333,2.49166666666667,2.4125,2.425,1541604,0.0,1.0
2003-04-16,28.4,29.95,28.2,29.95,69467,2.36666666666667,2.49583333333333,2.35,2.49583333333333,833603.999999999,0.0,1.0
2003-04-17,28.97,29.4,28.23,28.39,99267,2.41416666666667,2.45,2.3525,2.36583333333333,1191204,0.0,1.0
2003-04-21,28.17,29.1,28.15,29.1,67000,2.3475,2.425,2.34583333333333,2.425,804000,0.0,1.0
2003-04-22,29.9,29.9,29.2,29.5,401400,2.49166666666667,2.49166666666667,2.43333333333333,2.45833333333333,4816799.99999999,0.0,1.0
2003-04-23,30.0,30.81,29.59,29.9,1194600,2.5,2.5675,2.46583333333333,2.49166666666667,14335200,0.0,1.0
2003-04-24,29.95,30.11,29.34,29.6,232400,2.49583333333333,2.50916666666667,2.445,2.46666666666667,2788800,0.0,1.0
2003-04-25,29.96,30.07,29.6,29.86,55667,2.49666666666667,2.50583333333333,2.46666666666667,2.48833333333333,668003.999999999,0.0,1.0
2003-04-28,30.41,30.49,29.91,30.02,64600,2.53416666666667,2.54083333333333,2.4925,2.50166666666667,775199.999999999,0.0,1.0
2003-04-29,31.32,31.93,30.5,30.72,92667,2.61,2.66083333333333,2.54166666666667,2.56,1112004,0.0,1.0
2003-04-30,32.03,32.67,31.3,31.4,99067,2.66916666666667,2.7225,2.60833333333333,2.61666666666667,1188804,0.0,1.0
2003-05-01,31.37,32.1,30.05,32.1,411000,2.61416666666667,2.675,2.50416666666667,2.675,4931999.99999999,0.0,1.0
2003-05-02,32.62,32.89,31.39,31.4,146067,2.71833333333333,2.74083333333333,2.61583333333333,2.61666666666667,1752804,0.0,1.0
2003-05-05,32.51,32.6,31.8,32.6,111067,2.70916666666667,2.71666666666667,2.65,2.71666666666667,1332804,0.0,1.0
2003-05-06,34.0,34.6,32.0,32.1,177400,2.83333333333333,2.88333333333333,2.66666666666667,2.675,2128800,0.0,1.0
2003-05-07,33.78,34.24,33.5,33.86,241867,2.815,2.85333333333333,2.79166666666667,2.82166666666667,2902404,0.0,1.0
2003-05-08,33.46,34.0,33.4,33.5,111867,2.78833333333333,2.83333333333333,2.78333333333333,2.79166666666667,1342404,0.0,1.0
2003-05-09,34.22,34.24,33.5,33.74,70467,2.85166666666667,2.85333333333333,2.79166666666667,2.81166666666667,845603.999999999,0.0,1.0
2003-05-12,33.97,34.2,33.8,34.1,224800,2.83083333333333,2.85,2.81666666666667,2.84166666666667,2697600,0.0,1.0
2003-05-13,33.89,34.16,33.77,34.15,29000,2.82416666666667,2.84666666666667,2.81416666666667,2.84583333333333,348000,0.0,1.0
2003-05-14,33.81,34.18,33.77,34.0,81000,2.8175,2.84833333333333,2.81416666666667,2.83333333333333,972000,0.0,1.0
2003-05-15,33.64,34.0,33.48,34.0,16867,2.80333333333333,2.83333333333333,2.79,2.83333333333333,202404,0.0,1.0
2003-05-16,32.95,35.47,32.16,33.51,483867,2.74583333333333,2.95583333333333,2.68,2.7925,5806404.00000001,0.0,1.0
2003-05-19,31.45,32.9,30.31,32.75,230800,2.62083333333333,2.74166666666667,2.52583333333333,2.72916666666667,2769600,0.0,1.0
2003-05-20,31.86,31.86,31.41,31.45,52600,2.655,2.655,2.6175,2.62083333333333,631200,0.0,1.0
2003-05-21,31.2,31.62,31.0,31.5,36200,2.6,2.635,2.58333333333333,2.625,434400,0.0,1.0
2003-05-22,31.75,31.93,31.33,31.33,72067,2.64583333333333,2.66083333333333,2.61083333333333,2.61083333333333,864804.000000001,0.0,1.0
2003-05-23,31.57,31.75,31.57,31.75,16867,2.63083333333333,2.64583333333333,2.63083333333333,2.64583333333333,202404,0.0,1.0
2003-05-27,31.21,32.3,31.15,31.8,93200,2.60083333333333,2.69166666666667,2.59583333333333,2.65,1118400,0.0,1.0
2003-05-28,31.58,31.7,31.29,31.56,46800,2.63166666666667,2.64166666666667,2.6075,2.63,561599.999999999,0.0,1.0
2003-05-29,33.4,33.6,32.0,32.21,101600,2.78333333333333,2.8,2.66666666666667,2.68416666666667,1219200,0.0,1.0
2003-05-30,33.04,33.99,33.04,33.6,83867,2.75333333333333,2.8325,2.75333333333333,2.8,1006404,0.0,1.0
2003-06-02,34.21,34.43,33.14,33.2,83067,2.85083333333333,2.86916666666667,2.76166666666667,2.76666666666667,996804.000000001,0.0,1.0
2003-06-03,36.1,36.2,34.22,34.75,114200,3.00833333333333,3.01666666666667,2.85166666666667,2.89583333333333,1370400,0.0,1.0
2003-06-04,36.65,37.43,36.01,36.2,82667,3.05416666666667,3.11916666666667,3.00083333333333,3.01666666666667,992003.999999999,0.0,1.0
2003-06-05,37.63,37.7,36.45,36.55,56667,3.13583333333333,3.14166666666667,3.0375,3.04583333333333,680004.000000001,0.0,1.0
2003-06-06,37.36,39.58,37.14,37.25,166267,3.11333333333333,3.29833333333333,3.095,3.10416666666667,1995204,0.0,1.0
2003-06-09,35.25,36.32,33.87,35.75,243200,2.9375,3.02666666666667,2.8225,2.97916666666667,2918400,0.0,1.0
2003-06-10,35.25,35.85,35.1,35.78,129600,2.9375,2.9875,2.925,2.98166666666667,1555200,0.0,1.0
2003-06-11,35.4,35.84,35.15,35.6,108800,2.95,2.98666666666667,2.92916666666667,2.96666666666667,1305600,0.0,1.0
2003-06-12,37.62,37.79,35.35,35.37,79467,3.135,3.14916666666667,2.94583333333333,2.9475,953604,0.0,1.0
2003-06-13,38.04,38.75,37.77,37.77,99067,3.17,3.22916666666667,3.1475,3.1475,1188804,0.0,1.0
2003-06-16,39.49,39.5,37.86,37.86,99200,3.29083333333333,3.29166666666667,3.155,3.155,1190400,0.0,1.0
2003-06-17,39.06,39.65,38.1,39.58,76600,3.255,3.30416666666667,3.175,3.29833333333333,919200,0.0,1.0
2003-06-18,39.1,39.37,38.16,38.6,66667,3.25833333333333,3.28083333333333,3.18,3.21666666666667,800004.000000001,0.0,1.0
2003-06-19,38.63,39.4,38.53,39.4,89000,3.21916666666667,3.28333333333333,3.21083333333333,3.28333333333333,1068000,0.0,1.0
2003-06-20,38.46,38.9,38.44,38.9,112400,3.205,3.24166666666667,3.20333333333333,3.24166666666667,1348800,0.0,1.0
2003-06-23,38.0,38.64,38.0,38.51,31000,3.16666666666667,3.22,3.16666666666667,3.20916666666667,372000,0.0,1.0
2003-06-24,37.8,38.37,36.8,38.28,130867,3.15,3.1975,3.06666666666667,3.19,1570404,0.0,1.0
2003-06-25,37.26,38.93,36.87,37.79,70067,3.105,3.24416666666667,3.0725,3.14916666666667,840804,0.0,1.0
2003-06-26,38.04,38.33,36.71,36.99,106600,3.17,3.19416666666667,3.05916666666667,3.0825,1279200,0.0,1.0
2003-06-27,37.94,38.75,37.65,37.81,51800,3.16166666666667,3.22916666666667,3.1375,3.15083333333333,621599.999999999,0.0,1.0
2003-06-30,38.53,38.92,37.88,37.88,246067,3.21083333333333,3.24333333333333,3.15666666666667,3.15666666666667,2952804,0.0,1.0
2003-07-01,39.24,39.27,37.22,37.77,192867,3.27,3.2725,3.10166666666667,3.1475,2314404,0.0,1.0
2003-07-02,40.51,40.81,39.12,39.25,208600,3.37583333333333,3.40083333333333,3.26,3.27083333333333,2503200,0.0,1.0
2003-07-03,40.57,40.75,40.31,40.31,47800,3.38083333333333,3.39583333333333,3.35916666666667,3.35916666666667,573600.000000001,0.0,1.0
2003-07-07,41.85,42.1,40.5,40.59,204200,3.4875,3.50833333333333,3.375,3.3825,2450400,0.0,1.0
2003-07-08,41.91,42.1,41.75,42.0,225067,3.4925,3.50833333333333,3.47916666666667,3.5,2700804,0.0,1.0
2003-07-09,42.5,42.5,41.81,42.0,291667,3.54166666666667,3.54166666666667,3.48416666666667,3.5,3500004,0.0,1.0
2003-07-10,42.49,42.5,41.8,42.4,64800,3.54083333333333,3.54166666666667,3.48333333333333,3.53333333333333,777600.000000001,0.0,1.0
2003-07-11,42.85,43.0,42.35,42.37,82600,3.57083333333333,3.58333333333333,3.52916666666667,3.53083333333333,991200.000000001,0.0,1.0
2003-07-14,28.69,29.64,28.25,28.61,97267,3.58625,3.705,3.53125,3.57625,778136,0.0,1.5
2003-07-15,28.6,29.1,28.28,29.0,113400,3.575,3.6375,3.535,3.625,907200,0.0,1.0
2003-07-16,26.61,28.7,25.81,28.7,284200,3.32625,3.5875,3.22625,3.5875,2273600,0.0,1.0
2003-07-17,25.74,26.52,25.5,26.51,214900,3.2175,3.315,3.1875,3.31375,1719200,0.0,1.0
2003-07-18,27.13,27.39,25.89,26.07,262600,3.39125,3.42375,3.23625,3.25875,2100800,0.0,1.0
2003-07-21,27.57,28.18,26.75,27.5,200600,3.44625,3.5225,3.34375,3.4375,1604800,0.0,1.0
2003-07-22,28.1,28.55,27.3,27.8,147400,3.5125,3.56875,3.4125,3.475,1179200,0.0,1.0
2003-07-23,28.55,28.95,27.15,27.15,124600,3.56875,3.61875,3.39375,3.39375,996800,0.0,1.0
2003-07-24,29.02,29.13,28.62,28.65,281900,3.6275,3.64125,3.5775,3.58125,2255200,0.0,1.0
2003-07-25,28.82,29.25,28.6,29.02,128300,3.6025,3.65625,3.575,3.6275,1026400,0.0,1.0
2003-07-28,29.08,29.17,27.99,28.93,131600,3.635,3.64625,3.49875,3.61625,1052800,0.0,1.0
2003-07-29,30.19,30.59,29.29,29.29,534800,3.77375,3.82375,3.66125,3.66125,4278400,0.0,1.0
2003-07-30,29.25,30.6,28.99,30.28,429900,3.65625,3.825,3.62375,3.785,3439200,0.0,1.0
2003-07-31,29.25,29.64,28.44,29.35,286900,3.65625,3.705,3.555,3.66875,2295200,0.0,1.0
2003-08-01,28.07,29.35,27.98,29.35,310000,3.50875,3.66875,3.4975,3.66875,2480000,0.0,1.0
2003-08-04,26.96,27.8,26.4,27.76,209900,3.37,3.475,3.3,3.47,1679200,0.0,1.0
2003-08-05,26.04,27.05,25.55,26.8,180400,3.255,3.38125,3.19375,3.35,1443200,0.0,1.0
2003-08-06,25.76,26.6,25.64,25.93,133300,3.22,3.325,3.205,3.24125,1066400,0.0,1.0
2003-08-07,25.35,25.81,24.56,25.55,320700,3.16875,3.22625,3.07,3.19375,2565600,0.0,1.0
2003-08-08,26.94,27.0,25.56,25.72,1976900,3.3675,3.375,3.195,3.215,15815200,0.0,1.0
2003-08-11,26.52,27.0,26.13,26.97,280500,3.315,3.375,3.26625,3.37125,2244000,0.0,1.0
2003-08-12,26.24,26.56,25.71,26.42,367000,3.28,3.32,3.21375,3.3025,2936000,0.0,1.0
2003-08-13,26.92,27.0,26.07,26.23,186900,3.365,3.375,3.25875,3.27875,1495200,0.0,1.0
2003-08-14,26.9,27.3,26.25,26.95,195600,3.3625,3.4125,3.28125,3.36875,1564800,0.0,1.0
2003-08-15,26.95,27.3,26.69,26.8,89600,3.36875,3.4125,3.33625,3.35,716800,0.0,1.0
2003-08-18,27.1,27.12,26.65,26.95,147300,3.3875,3.39,3.33125,3.36875,1178400,0.0,1.0
2003-08-19,27.5,28.55,26.95,27.17,248700,3.4375,3.56875,3.36875,3.39625,1989600,0.0,1.0
2003-08-20,27.27,27.54,27.01,27.4,80200,3.40875,3.4425,3.37625,3.425,641600,0.0,1.0
2003-08-21,27.39,27.5,27.01,27.44,111400,3.42375,3.4375,3.37625,3.43,891200,0.0,1.0
2003-08-22,27.7,27.83,27.1,27.21,214100,3.4625,3.47875,3.3875,3.40125,1712800,0.0,1.0
2003-08-25,27.16,27.85,27.1,27.46,145500,3.395,3.48125,3.3875,3.4325,1164000,0.0,1.0
2003-08-26,27.24,27.34,26.81,27.3,214500,3.405,3.4175,3.35125,3.4125,1716000,0.0,1.0
2003-08-27,27.25,27.32,27.0,27.02,63700,3.40625,3.415,3.375,3.3775,509600,0.0,1.0
2003-08-28,27.46,28.26,27.13,27.29,181000,3.4325,3.5325,3.39125,3.41125,1448000,0.0,1.0
2003-08-29,28.0,28.37,27.2,27.2,307500,3.5,3.54625,3.4,3.4,2460000,0.0,1.0
2003-09-02,28.39,28.95,28.05,28.05,409800,3.54875,3.61875,3.50625,3.50625,3278400,0.0,1.0
2003-09-03,28.21,29.21,27.95,28.4,180700,3.52625,3.65125,3.49375,3.55,1445600,0.0,1.0
2003-09-04,27.7,28.2,27.48,28.14,132900,3.4625,3.525,3.435,3.5175,1063200,0.0,1.0
2003-09-05,28.05,28.37,27.7,27.7,85100,3.50625,3.54625,3.4625,3.4625,680800,0.0,1.0
2003-09-08,29.16,29.41,28.0,28.2,177000,3.645,3.67625,3.5,3.525,1416000,0.0,1.0
2003-09-09,29.22,30.25,29.01,29.4,175100,3.6525,3.78125,3.62625,3.675,1400800,0.0,1.0
2003-09-10,29.35,29.58,29.0,29.3,138500,3.66875,3.6975,3.625,3.6625,1108000,0.0,1.0
2003-09-11,29.51,29.7,28.97,29.43,193500,3.68875,3.7125,3.62125,3.67875,1548000,0.0,1.0
2003-09-12,29.42,29.99,29.35,29.4,133000,3.6775,3.74875,3.66875,3.675,1064000,0.0,1.0
2003-09-15,29.71,29.98,29.42,29.42,211600,3.71375,3.7475,3.6775,3.6775,1692800,0.0,1.0
2003-09-16,30.24,30.46,29.71,29.71,215100,3.78,3.8075,3.71375,3.71375,1720800,0.0,1.0
2003-09-17,30.55,30.6,29.86,30.25,93500,3.81875,3.825,3.7325,3.78125,748000,0.0,1.0
2003-09-18,31.0,31.44,30.35,30.57,142200,3.875,3.93,3.79375,3.82125,1137600,0.0,1.0
2003-09-19,31.18,31.41,30.85,31.21,119200,3.8975,3.92625,3.85625,3.90125,953600,0.0,1.0
2003-09-22,31.06,31.25,30.75,31.08,183000,3.8825,3.90625,3.84375,3.885,1464000,0.0,1.0
2003-09-23,31.59,31.59,31.05,31.07,171200,3.94875,3.94875,3.88125,3.88375,1369600,0.0,1.0
2003-09-24,30.71,31.59,30.65,31.59,137600,3.83875,3.94875,3.83125,3.94875,1100800,0.0,1.0
2003-09-25,31.06,31.1,30.77,30.94,130400,3.8825,3.8875,3.84625,3.8675,1043200,0.0,1.0
2003-09-26,29.95,31.06,29.25,31.06,144300,3.74375,3.8825,3.65625,3.8825,1154400,0.0,1.0
2003-09-29,30.05,30.12,29.3,29.91,139200,3.75625,3.765,3.6625,3.73875,1113600,0.0,1.0
2003-09-30,30.39,31.27,29.86,30.05,295300,3.79875,3.90875,3.7325,3.75625,2362400,0.0,1.0
2003-10-01,32.26,32.7,30.04,30.35,372800,4.0325,4.0875,3.755,3.79375,2982400,0.0,1.0
2003-10-02,31.73,33.17,31.45,32.16,180000,3.96625,4.14625,3.93125,4.02,1440000,0.0,1.0
2003-10-03,32.65,32.97,31.9,31.95,160500,4.08125,4.12125,3.9875,3.99375,1284000,0.0,1.0
2003-10-06,32.5,32.92,32.47,32.65,111000,4.0625,4.115,4.05875,4.08125,888000,0.0,1.0
2003-10-07,32.7,32.75,32.4,32.5,105600,4.0875,4.09375,4.05,4.0625,844800,0.0,1.0
2003-10-08,32.45,32.79,32.4,32.79,66400,4.05625,4.09875,4.05,4.09875,531200,0.0,1.0
2003-10-09,32.9,33.04,32.35,32.41,180300,4.1125,4.13,4.04375,4.05125,1442400,0.0,1.0
2003-10-10,32.63,33.0,32.48,33.0,108900,4.07875,4.125,4.06,4.125,871200,0.0,1.0
2003-10-13,34.61,34.8,32.8,32.8,140700,4.32625,4.35,4.1,4.1,1125600,0.0,1.0
2003-10-14,34.84,35.57,34.53,34.84,121700,4.355,4.44625,4.31625,4.355,973600,0.0,1.0
2003-10-15,34.09,35.29,33.77,35.05,242400,4.26125,4.41125,4.22125,4.38125,1939200,0.0,1.0
2003-10-16,34.54,34.55,34.0,34.19,60700,4.3175,4.31875,4.25,4.27375,485600,0.0,1.0
2003-10-17,34.96,35.1,34.61,34.7,115100,4.37,4.3875,4.32625,4.3375,920800,0.0,1.0
2003-10-20,34.5,35.1,34.47,35.0,74000,4.3125,4.3875,4.30875,4.375,592000,0.0,1.0
2003-10-21,34.5,34.85,34.12,34.6,75400,4.3125,4.35625,4.265,4.325,603200,0.0,1.0
2003-10-22,33.95,34.5,33.7,34.5,63000,4.24375,4.3125,4.2125,4.3125,504000,0.0,1.0
2003-10-23,33.97,34.22,33.9,34.1,43000,4.24625,4.2775,4.2375,4.2625,344000,0.0,1.0
2003-10-24,33.9,34.03,33.01,33.72,83600,4.2375,4.25375,4.12625,4.215,668800,0.0,1.0
2003-10-27,35.15,35.7,33.95,33.95,152100,4.39375,4.4625,4.24375,4.24375,1216800,0.0,1.0
2003-10-28,32.92,35.16,32.75,35.16,388700,4.115,4.395,4.09375,4.395,3109600,0.0,1.0
2003-10-29,32.3,32.9,32.12,32.67,262600,4.0375,4.1125,4.015,4.08375,2100800,0.0,1.0
2003-10-30,31.5,32.3,31.44,31.9,147200,3.9375,4.0375,3.93,3.9875,1177600,0.0,1.0
2003-10-31,30.61,32.05,30.6,31.6,188600,3.82625,4.00625,3.825,3.95,1508800,0.0,1.0
2003-11-03,31.49,31.52,30.76,30.76,202700,3.93625,3.94,3.845,3.845,1621600,0.0,1.0
2003-11-04,31.18,31.75,30.98,31.74,140700,3.8975,3.96875,3.8725,3.9675,1125600,0.0,1.0
2003-11-05,30.62,31.18,30.45,31.18,87400,3.8275,3.8975,3.80625,3.8975,699200,0.0,1.0
2003-11-06,31.01,31.05,30.43,30.7,99000,3.87625,3.88125,3.80375,3.8375,792000,0.0,1.0
2003-11-07,31.15,31.31,30.74,30.95,111100,3.89375,3.91375,3.8425,3.86875,888800,0.0,1.0
2003-11-10,30.81,30.98,30.75,30.88,96500,3.85125,3.8725,3.84375,3.86,772000,0.0,1.0
2003-11-11,29.76,30.91,29.75,30.91,101200,3.72,3.86375,3.71875,3.86375,809600,0.0,1.0
2003-11-12,29.45,29.75,28.46,29.75,224100,3.68125,3.71875,3.5575,3.71875,1792800,0.0,1.0
2003-11-13,30.11,30.15,29.43,29.52,92100,3.76375,3.76875,3.67875,3.69,736800,0.0,1.0
2003-11-14,29.06,30.2,29.06,30.1,97800,3.6325,3.775,3.6325,3.7625,782400,0.0,1.0
2003-11-17,28.79,29.06,28.02,29.06,137200,3.59875,3.6325,3.5025,3.6325,1097600,0.0,1.0
2003-11-18,28.61,28.99,28.36,28.75,116700,3.57625,3.62375,3.545,3.59375,933600,0.0,1.0
2003-11-19,28.86,28.9,28.13,28.61,147200,3.6075,3.6125,3.51625,3.57625,1177600,0.0,1.0
2003-11-20,27.95,28.82,27.94,28.82,124800,3.49375,3.6025,3.4925,3.6025,998400,0.0,1.0
2003-11-21,28.27,28.4,27.52,28.1,186200,3.53375,3.55,3.44,3.5125,1489600,0.0,1.0
2003-11-24,28.89,28.9,28.15,28.3,129000,3.61125,3.6125,3.51875,3.5375,1032000,0.0,1.0
2003-11-25,30.53,31.0,29.4,29.5,186200,3.81625,3.875,3.675,3.6875,1489600,0.0,1.0
2003-11-26,30.85,31.15,30.69,31.0,86300,3.85625,3.89375,3.83625,3.875,690400,0.0,1.0
2003-11-28,30.7,31.05,30.57,30.9,36300,3.8375,3.88125,3.82125,3.8625,290400,0.0,1.0
2003-12-01,31.3,31.4,28.9,28.9,289900,3.9125,3.925,3.6125,3.6125,2319200,0.0,1.0
2003-12-02,31.5,31.5,31.1,31.3,164500,3.9375,3.9375,3.8875,3.9125,1316000,0.0,1.0
2003-12-03,31.7,31.92,31.5,31.75,98100,3.9625,3.99,3.9375,3.96875,784800,0.0,1.0
2003-12-04,31.95,31.98,31.05,31.6,132400,3.99375,3.9975,3.88125,3.95,1059200,0.0,1.0
2003-12-05,30.88,31.95,30.47,31.95,82100,3.86,3.99375,3.80875,3.99375,656800,0.0,1.0
2003-12-08,30.6,31.03,30.15,30.89,70100,3.825,3.87875,3.76875,3.86125,560800,0.0,1.0
2003-12-09,29.34,30.7,29.3,30.6,108700,3.6675,3.8375,3.6625,3.825,869600,0.0,1.0
2003-12-10,29.13,29.43,28.5,29.4,83000,3.64125,3.67875,3.5625,3.675,664000,0.0,1.0
2003-12-11,29.35,29.89,29.1,29.38,160300,3.66875,3.73625,3.6375,3.6725,1282400,0.0,1.0
2003-12-12,29.1,29.8,29.09,29.75,70500,3.6375,3.725,3.63625,3.71875,564000,0.0,1.0
2003-12-15,27.95,29.4,27.95,29.23,106000,3.49375,3.675,3.49375,3.65375,848000,0.0,1.0
2003-12-16,27.35,27.99,26.98,27.99,147200,3.41875,3.49875,3.3725,3.49875,1177600,0.0,1.0
2003-12-17,27.9,28.3,27.45,27.75,101700,3.4875,3.5375,3.43125,3.46875,813600,0.0,1.0
2003-12-18,28.51,28.68,28.0,28.0,225100,3.56375,3.585,3.5,3.5,1800800,0.0,1.0
2003-12-19,29.4,29.45,28.4,28.51,115300,3.675,3.68125,3.55,3.56375,922400,0.0,1.0
2003-12-22,28.59,29.62,28.5,29.5,67700,3.57375,3.7025,3.5625,3.6875,541600,0.0,1.0
2003-12-23,27.87,28.6,27.5,28.59,228700,3.48375,3.575,3.4375,3.57375,1829600,0.0,1.0
2003-12-24,28.42,28.49,27.75,28.07,34500,3.5525,3.56125,3.46875,3.50875,276000,0.0,1.0
2003-12-26,28.48,28.7,28.32,28.62,13200,3.56,3.5875,3.54,3.5775,105600,0.0,1.0
2003-12-29,28.49,28.83,28.4,28.58,91000,3.56125,3.60375,3.55,3.5725,728000,0.0,1.0
2003-12-30,28.61,28.81,28.35,28.49,49400,3.57625,3.60125,3.54375,3.56125,395200,0.0,1.0
2003-12-31,28.01,28.62,28.01,28.61,82600,3.50125,3.5775,3.50125,3.57625,660800,0.0,1.0
2004-01-02,28.77,28.81,28.11,28.11,47200,3.59625,3.60125,3.51375,3.51375,377600,0.0,1.0
2004-01-05,28.51,29.33,28.26,29.2,99500,3.56375,3.66625,3.5325,3.65,796000,0.0,1.0
2004-01-06,27.51,28.4,27.5,28.4,166400,3.43875,3.55,3.4375,3.55,1331200,0.0,1.0
2004-01-07,26.99,27.76,26.7,27.76,259000,3.37375,3.47,3.3375,3.47,2072000,0.0,1.0
2004-01-08,26.75,27.1,26.75,26.98,245800,3.34375,3.3875,3.34375,3.3725,1966400,0.0,1.0
2004-01-09,26.73,26.97,26.21,26.82,199400,3.34125,3.37125,3.27625,3.3525,1595200,0.0,1.0
2004-01-12,26.29,26.81,26.1,26.48,85800,3.28625,3.35125,3.2625,3.31,686400,0.0,1.0
2004-01-13,27.36,27.36,26.43,26.45,275600,3.42,3.42,3.30375,3.30625,2204800,0.0,1.0
2004-01-14,27.91,28.16,27.01,27.7,229000,3.48875,3.52,3.37625,3.4625,1832000,0.0,1.0
2004-01-15,27.8,27.89,27.37,27.7,79600,3.475,3.48625,3.42125,3.4625,636800,0.0,1.0
2004-01-16,28.52,28.64,27.8,27.81,137300,3.565,3.58,3.475,3.47625,1098400,0.0,1.0
2004-01-20,30.5,30.5,28.45,28.45,331300,3.8125,3.8125,3.55625,3.55625,2650400,0.0,1.0
2004-01-21,30.2,30.35,29.96,30.25,140100,3.775,3.79375,3.745,3.78125,1120800,0.0,1.0
2004-01-22,30.7,30.8,30.3,30.3,69300,3.8375,3.85,3.7875,3.7875,554400,0.0,1.0
2004-01-23,31.6,31.74,30.52,30.9,115400,3.95,3.9675,3.815,3.8625,923200,0.0,1.0
2004-01-26,31.93,32.35,31.35,31.6,144400,3.99125,4.04375,3.91875,3.95,1155200,0.0,1.0
2004-01-27,32.0,32.03,31.73,31.93,142400,4.0,4.00375,3.96625,3.99125,1139200,0.0,1.0
2004-01-28,31.8,32.0,31.51,32.0,64600,3.975,4.0,3.93875,4.0,516800,0.0,1.0
2004-01-29,31.33,31.9,31.13,31.9,79800,3.91625,3.9875,3.89125,3.9875,638400,0.0,1.0
2004-01-30,31.81,31.85,31.35,31.55,68400,3.97625,3.98125,3.91875,3.94375,547200,0.0,1.0
2004-02-02,31.61,31.8,31.2,31.75,51100,3.95125,3.975,3.9,3.96875,408800,0.0,1.0
2004-02-03,31.82,31.82,31.35,31.61,56100,3.9775,3.9775,3.91875,3.95125,448800,0.0,1.0
2004-02-04,30.44,31.93,30.44,31.7,142800,3.805,3.99125,3.805,3.9625,1142400,0.0,1.0
2004-02-05,30.01,30.691,29.6,30.69,103600,3.75125,3.836375,3.7,3.83625,828800,0.0,1.0
2004-02-06,31.0,31.0,29.75,29.94,161500,3.875,3.875,3.71875,3.7425,1292000,0.0,1.0
2004-02-09,30.44,31.18,30.35,31.0,234800,3.805,3.8975,3.79375,3.875,1878400,0.0,1.0
2004-02-10,31.92,32.17,30.44,30.45,181500,3.99,4.02125,3.805,3.80625,1452000,0.0,1.0
2004-02-11,32.16,32.46,32.06,32.16,202100,4.02,4.0575,4.0075,4.02,1616800,0.0,1.0
2004-02-12,31.32,32.1,31.08,32.1,137100,3.915,4.0125,3.885,4.0125,1096800,0.0,1.0
2004-02-13,30.4,31.43,30.22,31.42,120300,3.8,3.92875,3.7775,3.9275,962400,0.0,1.0
2004-02-17,30.65,30.75,30.6,30.63,110900,3.83125,3.84375,3.825,3.82875,887200,0.0,1.0
2004-02-18,30.55,30.79,30.32,30.75,169200,3.81875,3.84875,3.79,3.84375,1353600,0.0,1.0
2004-02-19,30.25,30.85,30.2,30.55,127800,3.78125,3.85625,3.775,3.81875,1022400,0.0,1.0
2004-02-20,29.9,30.2,29.8,30.2,75300,3.7375,3.775,3.725,3.775,602400,0.0,1.0
2004-02-23,29.0,29.98,29.0,29.9,112000,3.625,3.7475,3.625,3.7375,896000,0.0,1.0
2004-02-24,29.01,29.35,28.76,29.0,87900,3.62625,3.66875,3.595,3.625,703200,0.0,1.0
2004-02-25,29.52,29.65,28.87,29.05,74900,3.69,3.70625,3.60875,3.63125,599200,0.0,1.0
2004-02-26,29.4,29.53,29.09,29.35,71600,3.675,3.69125,3.63625,3.66875,572800,0.0,1.0
2004-02-27,30.26,30.97,29.45,29.53,100600,3.7825,3.87125,3.68125,3.69125,804800,0.0,1.0
2004-03-01,31.25,32.11,29.95,30.1,234000,3.90625,4.01375,3.74375,3.7625,1872000,0.0,1.0
2004-03-02,32.0,32.02,30.94,31.3,105300,4.0,4.0025,3.8675,3.9125,842400,0.0,1.0
2004-03-03,32.3,32.46,31.75,32.0,156100,4.0375,4.0575,3.96875,4.0,1248800,0.0,1.0
2004-03-04,32.14,32.3,32.0,32.3,57900,4.0175,4.0375,4.0,4.0375,463200,0.0,1.0
2004-03-05,32.85,32.87,32.1,32.1,59200,4.10625,4.10875,4.0125,4.0125,473600,0.0,1.0
2004-03-08,32.71,32.93,32.43,32.85,49300,4.08875,4.11625,4.05375,4.10625,394400,0.0,1.0
2004-03-09,32.9,32.95,32.54,32.71,123200,4.1125,4.11875,4.0675,4.08875,985600,0.0,1.0
2004-03-10,31.85,32.92,31.75,32.87,130000,3.98125,4.115,3.96875,4.10875,1040000,0.0,1.0
2004-03-11,30.79,31.8,30.78,31.8,84800,3.84875,3.975,3.8475,3.975,678400,0.0,1.0
2004-03-12,31.0,31.0,30.65,30.79,56600,3.875,3.875,3.83125,3.84875,452800,0.0,1.0
2004-03-15,30.55,31.0,30.54,31.0,78500,3.81875,3.875,3.8175,3.875,628000,0.0,1.0
2004-03-16,30.5,30.81,30.35,30.52,64400,3.8125,3.85125,3.79375,3.815,515200,0.0,1.0
2004-03-17,30.98,31.0,30.51,30.51,127500,3.8725,3.875,3.81375,3.81375,1020000,0.0,1.0
2004-03-18,31.19,31.25,30.7,30.98,230600,3.89875,3.90625,3.8375,3.8725,1844800,0.0,1.0
2004-03-19,31.01,31.2,30.92,31.2,56500,3.87625,3.9,3.865,3.9,452000,0.0,1.0
2004-03-22,29.47,30.9,29.15,30.9,132400,3.68375,3.8625,3.64375,3.8625,1059200,0.0,1.0
2004-03-23,30.15,30.4,29.65,29.65,76100,3.76875,3.8,3.70625,3.70625,608800,0.0,1.0
2004-03-24,29.9,30.11,29.61,30.05,65200,3.7375,3.76375,3.70125,3.75625,521600,0.0,1.0
2004-03-25,30.16,30.16,29.9,29.91,96400,3.77,3.77,3.7375,3.73875,771200,0.0,1.0
2004-03-26,30.24,30.3,30.13,30.16,118400,3.78,3.7875,3.76625,3.77,947200,0.0,1.0
2004-03-29,30.85,30.85,30.18,30.24,69700,3.85625,3.85625,3.7725,3.78,557600,0.0,1.0
2004-03-30,30.97,31.39,30.8,30.85,92600,3.87125,3.92375,3.85,3.85625,740800,0.0,1.0
2004-03-31,30.59,31.05,30.55,30.94,106000,3.82375,3.88125,3.81875,3.8675,848000,0.0,1.0
2004-04-01,34.25,34.6,31.22,31.25,609800,4.28125,4.325,3.9025,3.90625,4878400,0.0,1.0
2004-04-02,33.9,35.25,33.25,34.26,252800,4.2375,4.40625,4.15625,4.2825,2022400,0.0,1.0
2004-04-05,33.9,34.15,33.6,33.95,131800,4.2375,4.26875,4.2,4.24375,1054400,0.0,1.0
2004-04-06,33.65,34.1425,33.64,33.9,40800,4.20625,4.2678125,4.205,4.2375,326400,0.0,1.0
2004-04-07,33.31,33.66,32.98,33.66,95800,4.16375,4.2075,4.1225,4.2075,766400,0.0,1.0
2004-04-08,32.53,33.49,32.38,33.35,63600,4.06625,4.18625,4.0475,4.16875,508800,0.0,1.0
2004-04-12,33.41,33.95,32.43,32.43,71500,4.17625,4.24375,4.05375,4.05375,572000,0.0,1.0
2004-04-13,32.21,33.75,32.18,33.6,48300,4.02625,4.21875,4.0225,4.2,386400,0.0,1.0
2004-04-14,32.46,32.88,31.98,32.0,64000,4.0575,4.11,3.9975,4.0,512000,0.0,1.0
2004-04-15,31.94,32.55,31.43,32.55,72200,3.9925,4.06875,3.92875,4.06875,577600,0.0,1.0
2004-04-16,32.25,32.54,31.78,32.0,60000,4.03125,4.0675,3.9725,4.0,480000,0.0,1.0
2004-04-19,33.19,33.2,31.9,32.26,93600,4.14875,4.15,3.9875,4.0325,748800,0.0,1.0
2004-04-20,31.75,33.55,31.75,33.35,127600,3.96875,4.19375,3.96875,4.16875,1020800,0.0,1.0
2004-04-21,32.04,32.16,31.75,31.75,61100,4.005,4.02,3.96875,3.96875,488800,0.0,1.0
2004-04-22,33.5,33.87,32.04,32.04,144700,4.1875,4.23375,4.005,4.005,1157600,0.0,1.0
2004-04-23,33.15,33.6,32.95,33.6,172400,4.14375,4.2,4.11875,4.2,1379200,0.0,1.0
2004-04-26,32.45,33.25,32.45,33.25,55300,4.05625,4.15625,4.05625,4.15625,442400,0.0,1.0
2004-04-27,32.95,33.16,32.6,32.7,235700,4.11875,4.145,4.075,4.0875,1885600,0.0,1.0
2004-04-28,32.81,33.1,32.75,32.98,128500,4.10125,4.1375,4.09375,4.1225,1028000,0.0,1.0
2004-04-29,32.93,33.1,32.75,32.85,161800,4.11625,4.1375,4.09375,4.10625,1294400,0.0,1.0
2004-04-30,33.5,33.91,32.8,33.0,308200,4.1875,4.23875,4.1,4.125,2465600,0.0,1.0
2004-05-03,33.3,33.51,32.88,33.51,178700,4.1625,4.18875,4.11,4.18875,1429600,0.0,1.0
2004-05-04,33.17,33.35,32.9,33.35,168300,4.14625,4.16875,4.1125,4.16875,1346400,0.0,1.0
2004-05-05,32.75,33.2,32.75,33.17,71700,4.09375,4.15,4.09375,4.14625,573600,0.0,1.0
2004-05-06,32.27,32.55,31.87,32.55,152000,4.03375,4.06875,3.98375,4.06875,1216000,0.0,1.0
2004-05-07,30.95,32.4,30.95,32.27,80800,3.86875,4.05,3.86875,4.03375,646400,0.0,1.0
2004-05-10,30.12,30.86,30.1,30.69,69300,3.765,3.8575,3.7625,3.83625,554400,0.0,1.0
2004-05-11,30.0,30.27,29.95,30.15,86900,3.75,3.78375,3.74375,3.76875,695200,0.0,1.0
2004-05-12,30.0,30.04,29.35,30.0,186800,3.75,3.755,3.66875,3.75,1494400,0.0,1.0
2004-05-13,31.4,31.6,29.98,30.0,138600,3.925,3.95,3.7475,3.75,1108800,0.0,1.0
2004-05-14,31.13,31.69,30.55,31.05,119500,3.89125,3.96125,3.81875,3.88125,956000,0.0,1.0
2004-05-17,31.0,31.2,30.9,31.1,84100,3.875,3.9,3.8625,3.8875,672800,0.0,1.0
2004-05-18,31.7,31.75,31.05,31.1,66400,3.9625,3.96875,3.88125,3.8875,531200,0.0,1.0
2004-05-19,31.04,31.85,31.0,31.8,103600,3.88,3.98125,3.875,3.975,828800,0.0,1.0
2004-05-20,31.38,31.45,31.04,31.04,106400,3.9225,3.93125,3.88,3.88,851200,0.0,1.0
2004-05-21,31.89,32.01,31.3,31.49,89300,3.98625,4.00125,3.9125,3.93625,714400,0.0,1.0
2004-05-24,33.65,33.78,32.9,33.0,202300,4.20625,4.2225,4.1125,4.125,1618400,0.0,1.0
2004-05-25,34.9,35.3,33.65,33.65,221500,4.3625,4.4125,4.20625,4.20625,1772000,0.0,1.0
2004-05-26,36.1,36.95,34.8,34.85,219000,4.5125,4.61875,4.35,4.35625,1752000,0.0,1.0
2004-05-27,36.16,36.4,35.61,36.11,92600,4.52,4.55,4.45125,4.51375,740800,0.0,1.0
2004-05-28,36.05,36.16,35.73,36.1,49400,4.50625,4.52,4.46625,4.5125,395200,0.0,1.0
2004-06-01,36.9,36.94,35.84,35.95,95600,4.6125,4.6175,4.48,4.49375,764800,0.0,1.0
2004-06-02,36.3,37.25,36.3,37.0,122000,4.5375,4.65625,4.5375,4.625,976000,0.0,1.0
2004-06-03,36.24,36.85,35.92,36.4,83600,4.53,4.60625,4.49,4.55,668800,0.0,1.0
2004-06-04,36.96,37.44,36.4,36.4,108500,4.62,4.68,4.55,4.55,868000,0.0,1.0
2004-06-07,37.38,38.11,37.15,37.21,125300,4.6725,4.76375,4.64375,4.65125,1002400,0.0,1.0
2004-06-08,37.89,37.94,37.4,37.53,97700,4.73625,4.7425,4.675,4.69125,781600,0.0,1.0
2004-06-09,37.47,38.31,37.42,38.25,108200,4.68375,4.78875,4.6775,4.78125,865600,0.0,1.0
2004-06-10,37.41,37.79,37.35,37.57,97100,4.67625,4.72375,4.66875,4.69625,776800,0.0,1.0
2004-06-14,37.0,37.85,36.8,37.36,196300,4.625,4.73125,4.6,4.67,1570400,0.0,1.0
2004-06-15,37.55,37.65,37.1,37.5,290200,4.69375,4.70625,4.6375,4.6875,2321600,0.0,1.0
2004-06-16,38.0,38.17,37.7,37.75,208200,4.75,4.77125,4.7125,4.71875,1665600,0.0,1.0
2004-06-17,38.2,38.62,37.8,37.99,94600,4.775,4.8275,4.725,4.74875,756800,0.0,1.0
2004-06-18,37.46,38.2,37.46,38.2,143600,4.6825,4.775,4.6825,4.775,1148800,0.0,1.0
2004-06-21,36.85,37.7,36.74,37.6,91600,4.60625,4.7125,4.5925,4.7,732800,0.0,1.0
2004-06-22,37.14,37.23,35.75,36.85,144300,4.6425,4.65375,4.46875,4.60625,1154400,0.0,1.0
2004-06-23,37.09,37.45,36.9,37.14,184500,4.63625,4.68125,4.6125,4.6425,1476000,0.0,1.0
2004-06-24,38.66,38.8,37.19,37.19,163800,4.8325,4.85,4.64875,4.64875,1310400,0.0,1.0
2004-06-25,38.5,38.71,38.32,38.65,123600,4.8125,4.83875,4.79,4.83125,988800,0.0,1.0
2004-06-28,38.5,38.76,38.07,38.6,109500,4.8125,4.845,4.75875,4.825,876000,0.0,1.0
2004-06-29,38.87,38.87,38.21,38.51,198400,4.85875,4.85875,4.77625,4.81375,1587200,0.0,1.0
2004-06-30,38.55,39.1,38.36,38.95,78800,4.81875,4.8875,4.795,4.86875,630400,0.0,1.0
2004-07-01,38.6,38.85,38.41,38.63,131100,4.825,4.85625,4.80125,4.82875,1048800,0.0,1.0
2004-07-02,39.67,39.67,38.35,38.6,197500,4.95875,4.95875,4.79375,4.825,1580000,0.0,1.0
2004-07-06,38.82,39.29,38.15,39.25,194900,4.8525,4.91125,4.76875,4.90625,1559200,0.0,1.0
2004-07-07,38.85,39.11,38.6,38.8,128000,4.85625,4.88875,4.825,4.85,1024000,0.0,1.0
2004-07-08,36.85,38.75,36.85,38.75,200900,4.60625,4.84375,4.60625,4.84375,1607200,0.0,1.0
2004-07-09,37.19,37.37,36.74,36.9,77100,4.64875,4.67125,4.5925,4.6125,616800,0.0,1.0
2004-07-12,37.61,37.7,36.15,36.95,109800,4.70125,4.7125,4.51875,4.61875,878400,0.0,1.0
2004-07-13,37.54,38.1,37.27,37.7,188700,4.6925,4.7625,4.65875,4.7125,1509600,0.0,1.0
2004-07-14,38.32,38.32,37.25,37.4,101900,4.79,4.79,4.65625,4.675,815200,0.0,1.0
2004-07-15,38.21,38.35,37.99,38.2,68600,4.77625,4.79375,4.74875,4.775,548800,0.0,1.0
2004-07-16,39.01,39.13,38.22,38.22,142200,4.87625,4.89125,4.7775,4.7775,1137600,0.0,1.0
2004-07-19,38.68,39.11,38.3,39.01,158000,4.835,4.88875,4.7875,4.87625,1264000,0.0,1.0
2004-07-20,38.54,38.8,38.39,38.78,115200,4.8175,4.85,4.79875,4.8475,921600,0.0,1.0
2004-07-21,37.59,38.6,37.59,38.55,86900,4.69875,4.825,4.69875,4.81875,695200,0.0,1.0
2004-07-22,36.96,37.59,36.944,37.59,110900,4.62,4.69875,4.618,4.69875,887200,0.0,1.0
2004-07-23,36.2,36.94,36.2,36.94,174300,4.525,4.6175,4.525,4.6175,1394400,0.0,1.0
2004-07-26,35.7,36.58,35.3,36.45,168900,4.4625,4.5725,4.4125,4.55625,1351200,0.0,1.0
2004-07-27,37.94,38.47,37.0,37.0,380000,4.7425,4.80875,4.625,4.625,3040000,0.0,1.0
2004-07-28,38.37,38.75,37.5,37.94,224100,4.79625,4.84375,4.6875,4.7425,1792800,0.0,1.0
2004-07-29,39.3,39.35,38.37,38.37,236900,4.9125,4.91875,4.79625,4.79625,1895200,0.0,1.0
2004-07-30,39.0,39.3,38.66,39.2,77000,4.875,4.9125,4.8325,4.9,616000,0.0,1.0
2004-08-02,37.96,38.9,37.6,38.9,111100,4.745,4.8625,4.7,4.8625,888800,0.0,1.0
2004-08-03,38.0,38.44,37.6,37.9,137300,4.75,4.805,4.7,4.7375,1098400,0.0,1.0
2004-08-04,37.53,38.07,37.52,38.07,58400,4.69125,4.75875,4.69,4.75875,467200,0.0,1.0
2004-08-05,36.51,37.48,36.4,37.47,251600,4.56375,4.685,4.55,4.68375,2012800,0.0,1.0
2004-08-06,35.81,36.03,35.55,35.7,96500,4.47625,4.50375,4.44375,4.4625,772000,0.0,1.0
2004-08-09,36.01,36.15,35.6,35.71,72400,4.50125,4.51875,4.45,4.46375,579200,0.0,1.0
2004-08-10,37.23,37.75,35.91,36.1,167400,4.65375,4.71875,4.48875,4.5125,1339200,0.0,1.0
2004-08-11,36.79,37.15,36.26,37.15,76000,4.59875,4.64375,4.5325,4.64375,608000,0.0,1.0
2004-08-12,36.0,36.69,35.95,36.69,59900,4.5,4.58625,4.49375,4.58625,479200,0.0,1.0
2004-08-13,36.09,36.29,36.0,36.05,36600,4.51125,4.53625,4.5,4.50625,292800,0.0,1.0
2004-08-16,37.29,37.44,36.09,36.09,70400,4.66125,4.68,4.51125,4.51125,563200,0.0,1.0
2004-08-17,37.05,37.59,37.05,37.4,58100,4.63125,4.69875,4.63125,4.675,464800,0.0,1.0
2004-08-18,37.0,37.08,36.85,36.95,52500,4.625,4.635,4.60625,4.61875,420000,0.0,1.0
2004-08-19,37.1,37.4,36.86,36.95,204600,4.6375,4.675,4.6075,4.61875,1636800,0.0,1.0
2004-08-20,37.42,37.42,36.96,37.15,56700,4.6775,4.6775,4.62,4.64375,453600,0.0,1.0
2004-08-23,37.54,38.42,37.35,37.52,120400,4.6925,4.8025,4.66875,4.69,963200,0.0,1.0
2004-08-24,37.55,37.95,37.47,37.6,54400,4.69375,4.74375,4.68375,4.7,435200,0.0,1.0
2004-08-25,37.37,37.55,36.92,37.52,63600,4.67125,4.69375,4.615,4.69,508800,0.0,1.0
2004-08-26,37.26,37.4,37.05,37.26,61900,4.6575,4.675,4.63125,4.6575,495200,0.0,1.0
2004-08-27,37.75,37.8,37.19,37.25,44000,4.71875,4.725,4.64875,4.65625,352000,0.0,1.0
2004-08-30,38.18,38.51,37.58,37.8,78200,4.7725,4.81375,4.6975,4.725,625600,0.0,1.0
2004-08-31,39.54,39.54,38.28,38.28,65100,4.9425,4.9425,4.785,4.785,520800,0.0,1.0
2004-09-01,39.7,40.88,39.62,39.75,132000,4.9625,5.11,4.9525,4.96875,1056000,0.0,1.0
2004-09-02,39.64,39.95,39.46,39.8,63400,4.955,4.99375,4.9325,4.975,507200,0.0,1.0
2004-09-03,39.46,39.95,39.15,39.95,76500,4.9325,4.99375,4.89375,4.99375,612000,0.0,1.0
2004-09-07,39.65,39.94,39.24,39.55,122700,4.95625,4.9925,4.905,4.94375,981600,0.0,1.0
2004-09-08,37.9,39.85,37.81,39.66,127400,4.7375,4.98125,4.72625,4.9575,1019200,0.0,1.0
2004-09-09,40.0,40.01,38.0,38.0,125100,5.0,5.00125,4.75,4.75,1000800,0.0,1.0
2004-09-10,38.84,40.0,38.75,39.8,172700,4.855,5.0,4.84375,4.975,1381600,0.0,1.0
2004-09-13,39.26,39.6,38.85,38.85,84800,4.9075,4.95,4.85625,4.85625,678400,0.0,1.0
2004-09-14,39.37,39.81,39.12,39.26,80200,4.92125,4.97625,4.89,4.9075,641600,0.0,1.0
2004-09-15,39.1,39.35,38.92,39.3,132600,4.8875,4.91875,4.865,4.9125,1060800,0.0,1.0
2004-09-16,39.65,39.94,39.11,39.11,62100,4.95625,4.9925,4.88875,4.88875,496800,0.0,1.0
2004-09-17,39.21,39.65,39.08,39.65,65100,4.90125,4.95625,4.885,4.95625,520800,0.0,1.0
2004-09-20,39.0,39.38,39.0,39.11,33600,4.875,4.9225,4.875,4.88875,268800,0.0,1.0
2004-09-21,39.9,40.2,39.1,39.1,116300,4.9875,5.025,4.8875,4.8875,930400,0.0,1.0
2004-09-22,39.0,39.9,38.84,39.8,91300,4.875,4.9875,4.855,4.975,730400,0.0,1.0
2004-09-23,38.37,39.06,38.28,39.0,64200,4.79625,4.8825,4.785,4.875,513600,0.0,1.0
2004-09-24,39.06,39.6,38.45,38.5,86100,4.8825,4.95,4.80625,4.8125,688800,0.0,1.0
2004-09-27,38.7,39.06,38.5,39.0,66600,4.8375,4.8825,4.8125,4.875,532800,0.0,1.0
2004-09-28,43.51,43.95,41.9,42.25,582100,5.43875,5.49375,5.2375,5.28125,4656800,0.0,1.0
2004-09-29,42.47,44.2,42.44,43.9,214100,5.30875,5.525,5.305,5.4875,1712800,0.0,1.0
2004-09-30,42.58,42.85,41.69,42.53,321100,5.3225,5.35625,5.21125,5.31625,2568800,0.0,1.0
2004-10-01,44.24,44.76,43.5,43.5,872500,5.53,5.595,5.4375,5.4375,6980000,0.0,1.0
2004-10-04,44.55,44.95,43.89,44.74,366700,5.56875,5.61875,5.48625,5.5925,2933600,0.0,1.0
2004-10-05,44.62,44.74,44.34,44.44,118300,5.5775,5.5925,5.5425,5.555,946400,0.0,1.0
2004-10-06,45.22,45.25,44.58,44.62,66100,5.6525,5.65625,5.5725,5.5775,528800,0.0,1.0
2004-10-07,44.97,46.2,44.97,45.87,119000,5.62125,5.775,5.62125,5.73375,952000,0.0,1.0
2004-10-08,45.39,45.91,44.35,44.8,149500,5.67375,5.73875,5.54375,5.6,1196000,0.0,1.0
2004-10-11,44.75,45.4,44.53,45.4,83500,5.59375,5.675,5.56625,5.675,668000,0.0,1.0
2004-10-12,44.33,44.6,43.87,44.5,66000,5.54125,5.575,5.48375,5.5625,528000,0.0,1.0
2004-10-13,43.8,44.84,43.8,44.45,63300,5.475,5.605,5.475,5.55625,506400,0.0,1.0
2004-10-14,42.92,44.5,42.92,43.85,76400,5.365,5.5625,5.365,5.48125,611200,0.0,1.0
2004-10-15,45.35,45.52,42.5,42.93,208300,5.66875,5.69,5.3125,5.36625,1666400,0.0,1.0
2004-10-18,44.4,45.35,44.1,45.35,191100,5.55,5.66875,5.5125,5.66875,1528800,0.0,1.0
2004-10-19,42.81,44.45,40.85,44.41,613300,5.35125,5.55625,5.10625,5.55125,4906400,0.0,1.0
2004-10-20,43.85,44.4,42.82,42.82,148100,5.48125,5.55,5.3525,5.3525,1184800,0.0,1.0
2004-10-21,44.58,44.58,43.21,43.9,88500,5.5725,5.5725,5.40125,5.4875,708000,0.0,1.0
2004-10-22,44.61,45.1,44.35,44.83,135300,5.57625,5.6375,5.54375,5.60375,1082400,0.0,1.0
2004-10-25,46.0,46.75,44.3,44.4,278500,5.75,5.84375,5.5375,5.55,2228000,0.0,1.0
2004-10-26,45.0,46.7,44.2,46.0,395200,5.625,5.8375,5.525,5.75,3161600,0.0,1.0
2004-10-27,47.19,47.5,44.91,45.0,483700,5.89875,5.9375,5.61375,5.625,3869600,0.0,1.0
2004-10-28,47.81,47.93,46.75,46.94,204500,5.97625,5.99125,5.84375,5.8675,1636000,0.0,1.0
2004-10-29,47.43,48.15,47.25,47.71,212400,5.92875,6.01875,5.90625,5.96375,1699200,0.0,1.0
2004-11-01,48.96,49.38,47.15,47.65,168300,6.12,6.1725,5.89375,5.95625,1346400,0.0,1.0
2004-11-02,48.48,49.49,48.13,49.05,223700,6.06,6.18625,6.01625,6.13125,1789600,0.0,1.0
2004-11-03,48.66,49.95,48.45,49.05,181900,6.0825,6.24375,6.05625,6.13125,1455200,0.0,1.0
2004-11-04,48.9,50.5,48.55,48.72,173900,6.1125,6.3125,6.06875,6.09,1391200,0.0,1.0
2004-11-05,49.2,49.98,49.08,49.1,342600,6.15,6.2475,6.135,6.1375,2740800,0.0,1.0
2004-11-08,49.3,49.97,49.28,49.5,190600,6.1625,6.24625,6.16,6.1875,1524800,0.0,1.0
2004-11-09,51.8,52.68,49.34,49.4,278600,6.475,6.585,6.1675,6.175,2228800,0.0,1.0
2004-11-10,50.7,53.01,50.3,52.35,404800,6.3375,6.62625,6.2875,6.54375,3238400,0.0,1.0
2004-11-11,52.1,52.55,50.99,51.1,194400,6.5125,6.56875,6.37375,6.3875,1555200,0.0,1.0
2004-11-12,52.96,53.0,51.75,52.3,135200,6.62,6.625,6.46875,6.5375,1081600,0.0,1.0
2004-11-15,54.38,54.62,53.1,53.21,166500,6.7975,6.8275,6.6375,6.65125,1332000,0.0,1.0
2004-11-16,52.8,54.5,52.7,54.39,182400,6.6,6.8125,6.5875,6.79875,1459200,0.0,1.0
2004-11-17,52.31,53.2,51.87,52.5,273900,6.53875,6.65,6.48375,6.5625,2191200,0.0,1.0
2004-11-18,52.05,52.75,52.01,52.45,130900,6.50625,6.59375,6.50125,6.55625,1047200,0.0,1.0
2004-11-19,52.0,52.45,51.9,52.0,152200,6.5,6.55625,6.4875,6.5,1217600,0.0,1.0
2004-11-22,53.43,53.5,51.4,51.4,165900,6.67875,6.6875,6.425,6.425,1327200,0.0,1.0
2004-11-23,53.75,53.75,53.02,53.51,128700,6.71875,6.71875,6.6275,6.68875,1029600,0.0,1.0
2004-11-24,53.35,53.75,53.32,53.74,99000,6.66875,6.71875,6.665,6.7175,792000,0.0,1.0
2004-11-26,53.46,53.74,53.16,53.4,25300,6.6825,6.7175,6.645,6.675,202400,0.0,1.0
2004-11-29,53.2,53.75,52.8,53.46,123800,6.65,6.71875,6.6,6.6825,990400,0.0,1.0
2004-11-30,53.5,53.95,52.75,53.2,171900,6.6875,6.74375,6.59375,6.65,1375200,0.0,1.0
2004-12-01,54.22,54.85,53.35,53.45,463800,6.7775,6.85625,6.66875,6.68125,3710400,0.0,1.0
2004-12-02,53.35,54.15,53.05,53.9,220500,6.66875,6.76875,6.63125,6.7375,1764000,0.0,1.0
2004-12-03,53.28,54.0,53.16,53.3,211200,6.66,6.75,6.645,6.6625,1689600,0.0,1.0
2004-12-06,53.44,53.65,53.05,53.28,117900,6.68,6.70625,6.63125,6.66,943200,0.0,1.0
2004-12-07,52.14,53.43,52.0,53.41,148100,6.5175,6.67875,6.5,6.67625,1184800,0.0,1.0
2004-12-08,53.5,53.5,52.09,52.2,233100,6.6875,6.6875,6.51125,6.525,1864800,0.0,1.0
2004-12-09,54.2,54.32,53.36,53.5,154800,6.775,6.79,6.67,6.6875,1238400,0.0,1.0
2004-12-10,57.36,57.86,54.22,54.24,330300,7.17,7.2325,6.7775,6.78,2642400,0.0,1.0
2004-12-13,58.48,58.9,57.28,57.9,220600,7.31,7.3625,7.16,7.2375,1764800,0.0,1.0
2004-12-14,58.47,58.68,58.06,58.45,232000,7.30875,7.335,7.2575,7.30625,1856000,0.0,1.0
2004-12-15,59.1,59.3,58.45,58.6,189800,7.3875,7.4125,7.30625,7.325,1518400,0.0,1.0
2004-12-16,58.67,59.5,58.0,59.1,308900,7.33375,7.4375,7.25,7.3875,2471200,0.0,1.0
2004-12-17,58.0,59.14,57.98,58.67,228800,7.25,7.3925,7.2475,7.33375,1830400,0.0,1.0
2004-12-20,28.9,29.4,28.8,29.4,149950,7.225,7.35,7.2,7.35,599800,0.0,2.0
2004-12-21,29.91,30.1,28.3,28.3,686300,7.4775,7.525,7.075,7.075,2745200,0.0,1.0
2004-12-22,29.15,29.99,28.85,29.9,417600,7.2875,7.4975,7.2125,7.475,1670400,0.0,1.0
2004-12-23,29.15,29.4,29.1,29.4,215200,7.2875,7.35,7.275,7.35,860800,0.0,1.0
2004-12-27,28.83,29.2,28.67,29.16,168200,7.2075,7.3,7.1675,7.29,672800,0.0,1.0
2004-12-28,29.05,29.2,28.7,28.87,247900,7.2625,7.3,7.175,7.2175,991600,0.0,1.0
2004-12-29,29.5,29.58,29.0,29.06,260600,7.375,7.395,7.25,7.265,1042400,0.0,1.0
2004-12-30,29.32,29.5,29.21,29.5,187900,7.33,7.375,7.3025,7.375,751600,0.0,1.0
2004-12-31,28.35,29.35,28.35,29.35,304800,7.0875,7.3375,7.0875,7.3375,1219200,0.0,1.0
2005-01-03,28.67,29.15,28.05,28.6,604900,7.1675,7.2875,7.0125,7.15,2419600,0.0,1.0
2005-01-04,28.3,29.35,28.22,28.65,371500,7.075,7.3375,7.055,7.1625,1486000,0.0,1.0
2005-01-05,27.84,28.44,26.5,28.0,687000,6.96,7.11,6.625,7.0,2748000,0.0,1.0
2005-01-06,28.0,28.51,27.5,27.5,424700,7.0,7.1275,6.875,6.875,1698800,0.0,1.0
2005-01-07,28.31,29.09,27.95,28.24,464000,7.0775,7.2725,6.9875,7.06,1856000,0.0,1.0
2005-01-10,29.51,30.1,28.52,28.52,811700,7.3775,7.525,7.13,7.13,3246800,0.0,1.0
2005-01-11,30.0,30.85,29.1,29.75,568000,7.5,7.7125,7.275,7.4375,2272000,0.0,1.0
2005-01-12,30.2,30.73,30.05,30.45,533500,7.55,7.6825,7.5125,7.6125,2134000,0.0,1.0
2005-01-13,31.21,32.15,30.35,30.45,698200,7.8025,8.0375,7.5875,7.6125,2792800,0.0,1.0
2005-01-14,32.47,33.33,31.3,31.5,944000,8.1175,8.3325,7.825,7.875,3776000,0.0,1.0
2005-01-18,32.59,32.78,31.95,32.5,447100,8.1475,8.195,7.9875,8.125,1788400,0.0,1.0
2005-01-19,30.88,32.5,30.79,32.5,580500,7.72,8.125,7.6975,8.125,2322000,0.0,1.0
2005-01-20,31.28,31.75,30.3,30.88,453000,7.82,7.9375,7.575,7.72,1812000,0.0,1.0
2005-01-21,31.48,32.41,31.33,31.53,344200,7.87,8.1025,7.8325,7.8825,1376800,0.0,1.0
2005-01-24,30.44,31.94,30.023,31.58,542400,7.61,7.985,7.50575,7.895,2169600,0.0,1.0
2005-01-25,30.78,31.92,30.43,30.43,361100,7.695,7.98,7.6075,7.6075,1444400,0.0,1.0
2005-01-26,31.59,31.74,30.61,30.78,263200,7.8975,7.935,7.6525,7.695,1052800,0.0,1.0
2005-01-27,31.88,32.46,31.75,31.75,347900,7.97,8.115,7.9375,7.9375,1391600,0.0,1.0
2005-01-28,31.7,31.96,31.15,31.86,337800,7.925,7.99,7.7875,7.965,1351200,0.0,1.0
2005-01-31,33.55,33.8,31.7,31.7,609300,8.3875,8.45,7.925,7.925,2437200,0.0,1.0
2005-02-01,33.37,33.82,33.0,33.5,367700,8.3425,8.455,8.25,8.375,1470800,0.0,1.0
2005-02-02,32.65,33.37,31.74,33.37,803200,8.1625,8.3425,7.935,8.3425,3212800,0.0,1.0
2005-02-03,33.4,33.4,32.75,33.15,420300,8.35,8.35,8.1875,8.2875,1681200,0.0,1.0
2005-02-04,33.9,33.9,33.22,33.3,323500,8.475,8.475,8.305,8.325,1294000,0.0,1.0
2005-02-07,33.2,33.9,33.1,33.9,560300,8.3,8.475,8.275,8.475,2241200,0.0,1.0
2005-02-08,32.52,33.27,31.81,33.14,546100,8.13,8.3175,7.9525,8.285,2184400,0.0,1.0
2005-02-09,32.35,33.17,32.25,32.52,583300,8.0875,8.2925,8.0625,8.13,2333200,0.0,1.0
2005-02-10,33.18,33.39,32.18,32.55,603600,8.295,8.3475,8.045,8.1375,2414400,0.0,1.0
2005-02-11,34.01,34.47,33.19,33.19,520200,8.5025,8.6175,8.2975,8.2975,2080800,0.0,1.0
2005-02-14,34.67,35.38,33.9,34.01,645500,8.6675,8.845,8.475,8.5025,2582000,0.0,1.0
2005-02-15,34.77,34.99,34.4,34.68,346900,8.6925,8.7475,8.6,8.67,1387600,0.0,1.0
2005-02-16,34.86,34.97,34.45,34.56,231300,8.715,8.7425,8.6125,8.64,925200,0.0,1.0
2005-02-17,34.24,35.13,33.92,35.11,463300,8.56,8.7825,8.48,8.7775,1853200,0.0,1.0
2005-02-18,33.77,34.35,33.55,34.35,422800,8.4425,8.5875,8.3875,8.5875,1691200,0.0,1.0
2005-02-22,32.2,33.77,31.84,33.77,713200,8.05,8.4425,7.96,8.4425,2852800,0.0,1.0
2005-02-23,32.45,33.03,30.51,31.71,465100,8.1125,8.2575,7.6275,7.9275,1860400,0.0,1.0
2005-02-24,32.88,32.95,31.9,32.46,329400,8.22,8.2375,7.975,8.115,1317600,0.0,1.0
2005-02-25,33.94,34.38,32.54,33.1,474900,8.485,8.595,8.135,8.275,1899600,0.0,1.0
2005-02-28,33.36,35.1,33.22,34.65,447200,8.34,8.775,8.305,8.6625,1788800,0.0,1.0
2005-03-01,34.12,34.25,33.46,33.46,316100,8.53,8.5625,8.365,8.365,1264400,0.0,1.0
2005-03-02,34.12,34.12,34.12,34.12,333000,8.53,8.53,8.53,8.53,1332000,0.0,1.0
2005-03-03,34.43,35.0,34.0,34.83,287700,8.6075,8.75,8.5,8.7075,1150800,0.0,1.0
2005-03-04,34.59,34.81,34.25,34.36,287700,8.6475,8.7025,8.5625,8.59,1150800,0.0,1.0
2005-03-07,34.09,34.94,33.9,34.82,353300,8.5225,8.735,8.475,8.705,1413200,0.0,1.0
2005-03-08,33.75,34.22,33.52,34.2,251600,8.4375,8.555,8.38,8.55,1006400,0.0,1.0
2005-03-09,32.24,33.01,31.94,33.0,842600,8.06,8.2525,7.985,8.25,3370400,0.0,1.0
2005-03-10,31.4,32.55,31.2,32.1,611400,7.85,8.1375,7.8,8.025,2445600,0.0,1.0
2005-03-11,30.28,31.5,29.56,31.28,1102700,7.57,7.875,7.39,7.82,4410800,0.0,1.0
2005-03-14,30.88,31.14,30.31,30.32,581200,7.72,7.785,7.5775,7.58,2324800,0.0,1.0
2005-03-15,30.71,31.3,30.53,31.2,526400,7.6775,7.825,7.6325,7.8,2105600,0.0,1.0
2005-03-16,30.05,30.83,30.03,30.46,493900,7.5125,7.7075,7.5075,7.615,1975600,0.0,1.0
2005-03-17,29.91,30.19,29.57,30.0,417000,7.4775,7.5475,7.3925,7.5,1668000,0.0,1.0
2005-03-18,29.65,31.14,29.25,31.1,831100,7.4125,7.785,7.3125,7.775,3324400,0.0,1.0
2005-03-21,29.48,29.85,29.1,29.8,250400,7.37,7.4625,7.275,7.45,1001600,0.0,1.0
2005-03-22,28.8,29.95,28.65,29.34,376400,7.2,7.4875,7.1625,7.335,1505600,0.0,1.0
2005-03-23,28.01,28.68,27.76,28.68,542200,7.0025,7.17,6.94,7.17,2168800,0.0,1.0
2005-03-24,28.32,28.91,28.02,28.02,703000,7.08,7.2275,7.005,7.005,2812000,0.0,1.0
2005-03-28,29.02,29.3,28.34,28.34,533200,7.255,7.325,7.085,7.085,2132800,0.0,1.0
2005-03-29,28.81,29.82,28.73,29.02,485900,7.2025,7.455,7.1825,7.255,1943600,0.0,1.0
2005-03-30,29.95,30.24,28.82,28.82,498500,7.4875,7.56,7.205,7.205,1994000,0.0,1.0
2005-03-31,29.99,30.48,29.88,30.0,465100,7.4975,7.62,7.47,7.5,1860400,0.0,1.0
2005-04-01,30.34,30.8,30.09,30.2,493000,7.585,7.7,7.5225,7.55,1972000,0.0,1.0
2005-04-04,30.46,30.75,29.65,30.4,374700,7.615,7.6875,7.4125,7.6,1498800,0.0,1.0
2005-04-05,31.0,31.42,30.43,30.43,457300,7.75,7.855,7.6075,7.6075,1829200,0.0,1.0
2005-04-06,30.88,31.68,30.87,31.0,342900,7.72,7.92,7.7175,7.75,1371600,0.0,1.0
2005-04-07,30.76,31.0,30.38,30.95,392500,7.69,7.75,7.595,7.7375,1570000,0.0,1.0
2005-04-08,30.26,30.75,29.95,30.35,249300,7.565,7.6875,7.4875,7.5875,997200,0.0,1.0
2005-04-11,30.15,30.49,29.86,30.21,217900,7.5375,7.6225,7.465,7.5525,871600,0.0,1.0
2005-04-12,30.42,30.54,29.57,30.15,228800,7.605,7.635,7.3925,7.5375,915200,0.0,1.0
2005-04-13,30.2,31.09,30.15,30.6,423200,7.55,7.7725,7.5375,7.65,1692800,0.0,1.0
2005-04-14,26.9,30.11,26.23,30.1,1952300,6.725,7.5275,6.5575,7.525,7809200,0.0,1.0
2005-04-15,26.56,27.47,26.3,26.9,723000,6.64,6.8675,6.575,6.725,2892000,0.0,1.0
2005-04-18,25.11,26.38,24.86,26.35,1032100,6.2775,6.595,6.215,6.5875,4128400,0.0,1.0
2005-04-19,26.7,27.2,25.23,25.26,1298800,6.675,6.8,6.3075,6.315,5195200,0.0,1.0
2005-04-20,26.75,26.95,26.21,26.76,595700,6.6875,6.7375,6.5525,6.69,2382800,0.0,1.0
2005-04-21,28.0,28.04,26.89,27.35,898200,7.0,7.01,6.7225,6.8375,3592800,0.0,1.0
2005-04-22,28.01,28.27,27.21,28.04,667400,7.0025,7.0675,6.8025,7.01,2669600,0.0,1.0
2005-04-25,29.05,29.15,27.86,27.91,784200,7.2625,7.2875,6.965,6.9775,3136800,0.0,1.0
2005-04-26,27.15,29.2,25.0,29.2,2660900,6.7875,7.3,6.25,7.3,10643600,0.0,1.0
2005-04-27,27.62,27.93,26.05,27.15,859500,6.905,6.9825,6.5125,6.7875,3438000,0.0,1.0
2005-04-28,27.43,27.82,27.33,27.62,339800,6.8575,6.955,6.8325,6.905,1359200,0.0,1.0
2005-04-29,27.85,28.24,27.43,27.55,398400,6.9625,7.06,6.8575,6.8875,1593600,0.0,1.0
2005-05-02,28.7,28.7,28.24,28.35,433500,7.175,7.175,7.06,7.0875,1734000,0.0,1.0
2005-05-03,28.37,28.89,28.2,28.5,341400,7.0925,7.2225,7.05,7.125,1365600,0.0,1.0
2005-05-04,29.42,29.44,28.44,28.47,428800,7.355,7.36,7.11,7.1175,1715200,0.0,1.0
2005-05-05,29.18,29.6,29.0,29.49,266800,7.295,7.4,7.25,7.3725,1067200,0.0,1.0
2005-05-06,29.53,29.77,29.18,29.35,272300,7.3825,7.4425,7.295,7.3375,1089200,0.0,1.0
2005-05-09,30.14,30.42,29.2,29.6,342100,7.535,7.605,7.3,7.4,1368400,0.0,1.0
2005-05-10,29.65,30.15,29.61,30.15,285100,7.4125,7.5375,7.4025,7.5375,1140400,0.0,1.0
2005-05-11,29.35,29.85,29.04,29.85,367100,7.3375,7.4625,7.26,7.4625,1468400,0.0,1.0
2005-05-12,29.08,29.68,29.07,29.5,362100,7.27,7.42,7.2675,7.375,1448400,0.0,1.0
2005-05-13,28.58,29.16,28.1,29.03,273100,7.145,7.29,7.025,7.2575,1092400,0.0,1.0
2005-05-16,29.38,29.42,28.4,28.58,247100,7.345,7.355,7.1,7.145,988400,0.0,1.0
2005-05-17,30.0,30.01,28.96,29.3,209500,7.5,7.5025,7.24,7.325,838000,0.0,1.0
2005-05-18,30.98,31.0,30.17,30.17,517100,7.745,7.75,7.5425,7.5425,2068400,0.0,1.0
2005-05-19,31.35,31.68,30.75,30.98,415000,7.8375,7.92,7.6875,7.745,1660000,0.0,1.0
2005-05-20,31.38,31.8,31.15,31.39,352000,7.845,7.95,7.7875,7.8475,1408000,0.0,1.0
2005-05-23,31.12,31.85,30.9,31.7,463100,7.78,7.9625,7.725,7.925,1852400,0.0,1.0
2005-05-24,31.9,32.0,31.12,31.19,344100,7.975,8.0,7.78,7.7975,1376400,0.0,1.0
2005-05-25,31.8,31.92,31.38,31.91,281300,7.95,7.98,7.845,7.9775,1125200,0.0,1.0
2005-05-26,32.56,32.66,31.72,31.81,241100,8.14,8.165,7.93,7.9525,964400,0.0,1.0
2005-05-27,32.58,32.73,32.1506,32.5,123700,8.145,8.1825,8.03765,8.125,494800,0.0,1.0
2005-05-31,32.15,32.58,32.09,32.58,308900,8.0375,8.145,8.0225,8.145,1235600,0.0,1.0
2005-06-01,32.3,32.42,32.12,32.3,309700,8.075,8.105,8.03,8.075,1238800,0.0,1.0
2005-06-02,32.5,32.53,32.0,32.3,432700,8.125,8.1325,8.0,8.075,1730800,0.0,1.0
2005-06-03,32.66,32.91,32.32,32.5,206200,8.165,8.2275,8.08,8.125,824800,0.0,1.0
2005-06-06,32.7,32.85,32.42,32.6,180200,8.175,8.2125,8.105,8.15,720800,0.0,1.0
2005-06-07,32.53,33.0,32.44,32.92,344700,8.1325,8.25,8.11,8.23,1378800,0.0,1.0
2005-06-08,31.86,32.84,31.66,32.75,283500,7.965,8.21,7.915,8.1875,1134000,0.0,1.0
2005-06-09,31.98,32.1,31.41,31.86,267000,7.995,8.025,7.8525,7.965,1068000,0.0,1.0
2005-06-10,31.3,31.88,31.11,31.78,208100,7.825,7.97,7.7775,7.945,832400,0.0,1.0
2005-06-13,32.24,32.42,31.3,31.38,358600,8.06,8.105,7.825,7.845,1434400,0.0,1.0
2005-06-14,33.09,33.19,31.94,32.1,504000,8.2725,8.2975,7.985,8.025,2016000,0.0,1.0
2005-06-15,33.63,33.72,32.84,33.09,409000,8.4075,8.43,8.21,8.2725,1636000,0.0,1.0
2005-06-16,33.5,34.38,33.4,33.63,572200,8.375,8.595,8.35,8.4075,2288800,0.0,1.0
2005-06-17,33.99,34.34,33.34,33.75,430300,8.4975,8.585,8.335,8.4375,1721200,0.0,1.0
2005-06-20,33.35,34.03,33.17,33.89,316100,8.3375,8.5075,8.2925,8.4725,1264400,0.0,1.0
2005-06-21,33.87,34.08,33.4,33.4,166200,8.4675,8.52,8.35,8.35,664800,0.0,1.0
2005-06-22,33.77,34.3,33.55,34.0,198300,8.4425,8.575,8.3875,8.5,793200,0.0,1.0
2005-06-23,33.03,33.82,32.92,33.82,197600,8.2575,8.455,8.23,8.455,790400,0.0,1.0
2005-06-24,32.15,33.26,32.1,33.12,307500,8.0375,8.315,8.025,8.28,1230000,0.0,1.0
2005-06-27,32.87,33.47,31.96,32.15,272100,8.2175,8.3675,7.99,8.0375,1088400,0.0,1.0
2005-06-28,33.11,33.35,32.65,32.96,187500,8.2775,8.3375,8.1625,8.24,750000,0.0,1.0
2005-06-29,33.5,33.74,33.18,33.33,145400,8.375,8.435,8.295,8.3325,581600,0.0,1.0
2005-06-30,33.58,34.21,33.27,33.88,311500,8.395,8.5525,8.3175,8.47,1246000,0.0,1.0
2005-07-01,33.3,34.05,33.04,33.75,191200,8.325,8.5125,8.26,8.4375,764800,0.0,1.0
2005-07-05,33.71,33.8,33.37,33.37,247400,8.4275,8.45,8.3425,8.3425,989600,0.0,1.0
2005-07-06,34.34,34.93,33.54,33.75,788400,8.585,8.7325,8.385,8.4375,3153600,0.0,1.0
2005-07-07,34.49,34.6,33.65,34.35,293000,8.6225,8.65,8.4125,8.5875,1172000,0.0,1.0
2005-07-08,36.48,36.71,34.73,34.74,549700,9.12,9.1775,8.6825,8.685,2198800,0.0,1.0
2005-07-11,37.07,37.91,36.82,36.9,437300,9.2675,9.4775,9.205,9.225,1749200,0.0,1.0
2005-07-12,35.65,37.08,34.58,37.08,531200,8.9125,9.27,8.645,9.27,2124800,0.0,1.0
2005-07-13,35.5,36.25,35.37,35.66,367200,8.875,9.0625,8.8425,8.915,1468800,0.0,1.0
2005-07-14,35.61,36.19,35.53,35.75,325400,8.9025,9.0475,8.8825,8.9375,1301600,0.0,1.0
2005-07-15,35.94,36.47,35.61,35.61,193500,8.985,9.1175,8.9025,8.9025,774000,0.0,1.0
2005-07-18,36.45,37.17,36.201,36.5,406100,9.1125,9.2925,9.05025,9.125,1624400,0.0,1.0
2005-07-19,36.0,37.37,33.4,37.25,3785800,9.0,9.3425,8.35,9.3125,15143200,0.0,1.0
2005-07-20,37.38,37.44,35.83,36.0,869600,9.345,9.36,8.9575,9.0,3478400,0.0,1.0
2005-07-21,31.6,34.6,26.02,34.6,4103600,7.9,8.65,6.505,8.65,16414400,0.0,1.0
2005-07-22,32.61,32.64,30.75,31.53,1099900,8.1525,8.16,7.6875,7.8825,4399600,0.0,1.0
2005-07-25,32.06,33.25,31.87,32.61,666400,8.015,8.3125,7.9675,8.1525,2665600,0.0,1.0
2005-07-26,30.0,31.96,29.15,31.95,1486100,7.5,7.99,7.2875,7.9875,5944400,0.0,1.0
2005-07-27,27.99,30.15,27.73,29.9,1450700,6.9975,7.5375,6.9325,7.475,5802800,0.0,1.0
2005-07-28,29.24,29.73,28.0,28.0,1184500,7.31,7.4325,7.0,7.0,4738000,0.0,1.0
2005-07-29,29.3,29.3,28.5,28.9,508900,7.325,7.325,7.125,7.225,2035600,0.0,1.0
2005-08-01,29.5,30.13,28.9,29.3,653200,7.375,7.5325,7.225,7.325,2612800,0.0,1.0
2005-08-02,29.22,29.75,28.8,29.5,878300,7.305,7.4375,7.2,7.375,3513200,0.0,1.0
2005-08-03,29.5,29.83,29.11,29.22,513800,7.375,7.4575,7.2775,7.305,2055200,0.0,1.0
2005-08-04,30.11,30.9,29.44,29.55,947000,7.5275,7.725,7.36,7.3875,3788000,0.0,1.0
2005-08-05,30.0,30.4,29.92,30.12,829000,7.5,7.6,7.48,7.53,3316000,0.0,1.0
2005-08-08,29.42,30.14,29.33,30.14,483800,7.355,7.535,7.3325,7.535,1935200,0.0,1.0
2005-08-09,30.06,30.25,29.36,29.71,310700,7.515,7.5625,7.34,7.4275,1242800,0.0,1.0
2005-08-10,29.55,30.45,29.29,30.4,675900,7.3875,7.6125,7.3225,7.6,2703600,0.0,1.0
2005-08-11,29.79,30.18,28.77,29.56,504300,7.4475,7.545,7.1925,7.39,2017200,0.0,1.0
2005-08-12,29.51,29.82,29.25,29.74,293000,7.3775,7.455,7.3125,7.435,1172000,0.0,1.0
2005-08-15,30.07,30.2,29.25,29.67,225700,7.5175,7.55,7.3125,7.4175,902800,0.0,1.0
2005-08-16,29.93,30.27,29.59,30.07,255000,7.4825,7.5675,7.3975,7.5175,1020000,0.0,1.0
2005-08-17,29.88,30.25,29.59,30.25,251900,7.47,7.5625,7.3975,7.5625,1007600,0.0,1.0
2005-08-18,29.15,29.85,29.0,29.85,504400,7.2875,7.4625,7.25,7.4625,2017600,0.0,1.0
2005-08-19,29.16,29.28,29.01,29.15,238700,7.29,7.32,7.2525,7.2875,954800,0.0,1.0
2005-08-22,29.12,29.54,28.89,29.16,255900,7.28,7.385,7.2225,7.29,1023600,0.0,1.0
2005-08-23,28.91,29.27,28.51,29.22,218100,7.2275,7.3175,7.1275,7.305,872400,0.0,1.0
2005-08-24,29.21,29.58,28.8,28.8,217300,7.3025,7.395,7.2,7.2,869200,0.0,1.0
2005-08-25,29.35,29.35,29.07,29.21,219200,7.3375,7.3375,7.2675,7.3025,876800,0.0,1.0
2005-08-26,29.0,29.35,29.0,29.35,208100,7.25,7.3375,7.25,7.3375,832400,0.0,1.0
2005-08-29,29.5,29.5,28.76,28.85,164600,7.375,7.375,7.19,7.2125,658400,0.0,1.0
2005-08-30,29.45,29.67,29.2,29.4,302800,7.3625,7.4175,7.3,7.35,1211200,0.0,1.0
2005-08-31,30.48,30.5,29.4,29.45,246800,7.62,7.625,7.35,7.3625,987200,0.0,1.0
2005-09-01,30.9,31.03,30.4,30.45,216400,7.725,7.7575,7.6,7.6125,865600,0.0,1.0
2005-09-02,30.82,31.05,30.79,30.89,204000,7.705,7.7625,7.6975,7.7225,816000,0.0,1.0
2005-09-06,30.86,30.94,30.57,30.94,347900,7.715,7.735,7.6425,7.735,1391600,0.0,1.0
2005-09-07,31.13,31.13,30.75,30.9,362700,7.7825,7.7825,7.6875,7.725,1450800,0.0,1.0
2005-09-08,30.5,31.1,30.42,31.1,412200,7.625,7.775,7.605,7.775,1648800,0.0,1.0
2005-09-09,30.34,30.35,29.75,30.35,710500,7.585,7.5875,7.4375,7.5875,2842000,0.0,1.0
2005-09-12,29.95,30.15,29.73,30.11,364000,7.4875,7.5375,7.4325,7.5275,1456000,0.0,1.0
2005-09-13,29.26,29.9,29.0,29.85,499900,7.315,7.475,7.25,7.4625,1999600,0.0,1.0
2005-09-14,29.82,29.89,28.63,28.63,505900,7.455,7.4725,7.1575,7.1575,2023600,0.0,1.0
2005-09-15,30.3,30.6,29.95,29.95,504300,7.575,7.65,7.4875,7.4875,2017200,0.0,1.0
2005-09-16,30.21,30.8,30.1,30.42,678800,7.5525,7.7,7.525,7.605,2715200,0.0,1.0
2005-09-19,29.71,30.29,29.54,30.2,453600,7.4275,7.5725,7.385,7.55,1814400,0.0,1.0
2005-09-20,29.59,29.95,29.53,29.89,338800,7.3975,7.4875,7.3825,7.4725,1355200,0.0,1.0
2005-09-21,28.2,29.5,27.22,29.5,1226700,7.05,7.375,6.805,7.375,4906800,0.0,1.0
2005-09-22,27.95,28.2,27.55,28.0,869000,6.9875,7.05,6.8875,7.0,3476000,0.0,1.0
2005-09-23,28.32,29.0,27.6,27.65,553700,7.08,7.25,6.9,6.9125,2214800,0.0,1.0
2005-09-26,28.6,29.1,28.18,28.7,492100,7.15,7.275,7.045,7.175,1968400,0.0,1.0
2005-09-27,27.98,29.07,27.67,28.85,931000,6.995,7.2675,6.9175,7.2125,3724000,0.0,1.0
2005-09-28,27.5,28.3,27.23,28.3,735000,6.875,7.075,6.8075,7.075,2940000,0.0,1.0
2005-09-29,25.18,25.61,22.6,24.05,3306600,6.295,6.4025,5.65,6.0125,13226400,0.0,1.0
2005-09-30,25.03,25.59,24.91,25.22,850100,6.2575,6.3975,6.2275,6.305,3400400,0.0,1.0
2005-10-03,24.48,25.38,24.39,24.4,836800,6.12,6.345,6.0975,6.1,3347200,0.0,1.0
2005-10-04,24.05,25.08,24.0,24.49,620300,6.0125,6.27,6.0,6.1225,2481200,0.0,1.0
2005-10-05,22.94,24.08,22.88,24.07,928200,5.735,6.02,5.72,6.0175,3712800,0.0,1.0
2005-10-06,21.89,23.07,21.3,22.82,1656300,5.4725,5.7675,5.325,5.705,6625200,0.0,1.0
2005-10-07,22.46,22.66,21.92,22.25,1006500,5.615,5.665,5.48,5.5625,4026000,0.0,1.0
2005-10-10,23.59,23.79,22.621,23.41,1290900,5.8975,5.9475,5.65525,5.8525,5163600,0.0,1.0
2005-10-11,23.45,24.56,23.45,23.59,1027600,5.8625,6.14,5.8625,5.8975,4110400,0.0,1.0
2005-10-12,22.95,23.54,22.49,23.45,727700,5.7375,5.885,5.6225,5.8625,2910800,0.0,1.0
2005-10-13,22.5,22.85,21.85,22.8,783600,5.625,5.7125,5.4625,5.7,3134400,0.0,1.0
2005-10-14,23.92,23.99,22.51,22.51,721500,5.98,5.9975,5.6275,5.6275,2886000,0.0,1.0
2005-10-17,23.57,23.86,22.9,23.85,610900,5.8925,5.965,5.725,5.9625,2443600,0.0,1.0
2005-10-18,23.48,23.76,23.06,23.65,349500,5.87,5.94,5.765,5.9125,1398000,0.0,1.0
2005-10-19,23.52,23.68,22.58,23.35,578800,5.88,5.92,5.645,5.8375,2315200,0.0,1.0
2005-10-20,24.3,24.6,23.7,23.89,893300,6.075,6.15,5.925,5.9725,3573200,0.0,1.0
2005-10-21,24.1,24.65,24.05,24.3,556800,6.025,6.1625,6.0125,6.075,2227200,0.0,1.0
2005-10-24,24.79,25.22,24.56,25.0,979900,6.1975,6.305,6.14,6.25,3919600,0.0,1.0
2005-10-25,19.04,24.51,18.84,24.5,5894300,4.76,6.1275,4.71,6.125,23577200,0.0,1.0
2005-10-26,19.37,20.25,19.18,19.55,1910300,4.8425,5.0625,4.795,4.8875,7641200,0.0,1.0
2005-10-27,18.0,19.54,16.76,19.5,3784200,4.5,4.885,4.19,4.875,15136800,0.0,1.0
2005-10-28,18.76,18.98,17.85,18.2,1567300,4.69,4.745,4.4625,4.55,6269200,0.0,1.0
2005-10-31,20.15,20.28,18.63,18.76,1487300,5.0375,5.07,4.6575,4.69,5949200,0.0,1.0
2005-11-01,20.65,20.869,19.99,20.15,1301500,5.1625,5.21725,4.9975,5.0375,5206000,0.0,1.0
2005-11-02,21.14,21.19,20.55,20.6,924000,5.285,5.2975,5.1375,5.15,3696000,0.0,1.0
2005-11-03,20.42,21.88,20.27,21.22,1146500,5.105,5.47,5.0675,5.305,4586000,0.0,1.0
2005-11-04,21.1,21.43,20.71,20.71,753400,5.275,5.3575,5.1775,5.1775,3013600,0.0,1.0
2005-11-07,21.9,22.15,20.75,21.4,1392800,5.475,5.5375,5.1875,5.35,5571200,0.0,1.0
2005-11-08,21.59,22.01,21.35,21.91,1020300,5.3975,5.5025,5.3375,5.4775,4081200,0.0,1.0
2005-11-09,21.88,22.48,21.54,21.54,818800,5.47,5.62,5.385,5.385,3275200,0.0,1.0
2005-11-10,22.33,22.55,21.71,21.93,513100,5.5825,5.6375,5.4275,5.4825,2052400,0.0,1.0
2005-11-11,22.76,22.95,22.21,22.33,558700,5.69,5.7375,5.5525,5.5825,2234800,0.0,1.0
2005-11-14,22.79,22.88,22.455,22.88,533000,5.6975,5.72,5.61375,5.72,2132000,0.0,1.0
2005-11-15,22.63,23.23,22.33,22.8,739700,5.6575,5.8075,5.5825,5.7,2958800,0.0,1.0
2005-11-16,22.6,22.88,22.25,22.63,399500,5.65,5.72,5.5625,5.6575,1598000,0.0,1.0
2005-11-17,22.97,23.07,22.28,22.63,599800,5.7425,5.7675,5.57,5.6575,2399200,0.0,1.0
2005-11-18,22.9,23.5,22.62,23.5,495400,5.725,5.875,5.655,5.875,1981600,0.0,1.0
2005-11-21,23.19,23.4199,22.64,23.01,352500,5.7975,5.854975,5.66,5.7525,1410000,0.0,1.0
2005-11-22,23.28,23.49,22.86,23.19,411000,5.82,5.8725,5.715,5.7975,1644000,0.0,1.0
2005-11-23,23.31,23.6,23.17,23.31,373400,5.8275,5.9,5.7925,5.8275,1493600,0.0,1.0
2005-11-25,23.85,23.99,23.4,23.4,285400,5.9625,5.9975,5.85,5.85,1141600,0.0,1.0
2005-11-28,23.24,24.15,23.22,23.92,624600,5.81,6.0375,5.805,5.98,2498400,0.0,1.0
2005-11-29,24.12,24.61,23.15,23.3,981200,6.03,6.1525,5.7875,5.825,3924800,0.0,1.0
2005-11-30,24.01,24.4,23.97,24.12,552700,6.0025,6.1,5.9925,6.03,2210800,0.0,1.0
2005-12-01,25.2,25.35,24.01,24.01,1057400,6.3,6.3375,6.0025,6.0025,4229600,0.0,1.0
2005-12-02,24.74,27.76,24.44,27.76,632600,6.185,6.94,6.11,6.94,2530400,0.0,1.0
2005-12-05,24.5,24.98,24.33,24.74,542100,6.125,6.245,6.0825,6.185,2168400,0.0,1.0
2005-12-06,25.14,25.31,23.71,24.6,659400,6.285,6.3275,5.9275,6.15,2637600,0.0,1.0
2005-12-07,25.0,25.18,24.63,25.05,481600,6.25,6.295,6.1575,6.2625,1926400,0.0,1.0
2005-12-08,25.09,25.55,24.85,25.11,503600,6.2725,6.3875,6.2125,6.2775,2014400,0.0,1.0
2005-12-09,25.49,25.62,25.03,25.09,231500,6.3725,6.405,6.2575,6.2725,926000,0.0,1.0
2005-12-12,25.4,25.63,24.9,25.54,391400,6.35,6.4075,6.225,6.385,1565600,0.0,1.0
2005-12-13,26.03,26.35,25.35,25.41,842200,6.5075,6.5875,6.3375,6.3525,3368800,0.0,1.0
2005-12-14,26.4,26.49,26.03,26.15,302200,6.6,6.6225,6.5075,6.5375,1208800,0.0,1.0
2005-12-15,25.93,26.45,25.62,26.45,509500,6.4825,6.6125,6.405,6.6125,2038000,0.0,1.0
2005-12-16,26.0,26.11,25.7,26.0,635200,6.5,6.5275,6.425,6.5,2540800,0.0,1.0
2005-12-19,25.48,26.0,25.41,26.0,528500,6.37,6.5,6.3525,6.5,2114000,0.0,1.0
2005-12-20,25.67,25.95,25.5,25.55,216200,6.4175,6.4875,6.375,6.3875,864800,0.0,1.0
2005-12-21,26.14,26.36,25.8,25.92,412700,6.535,6.59,6.45,6.48,1650800,0.0,1.0
2005-12-22,26.42,26.6,26.01,26.04,366700,6.605,6.65,6.5025,6.51,1466800,0.0,1.0
2005-12-23,26.59,26.74,26.4,26.52,251100,6.6475,6.685,6.6,6.63,1004400,0.0,1.0
2005-12-27,25.95,26.88,25.93,26.69,466100,6.4875,6.72,6.4825,6.6725,1864400,0.0,1.0
2005-12-28,26.39,26.5,25.74,26.05,182100,6.5975,6.625,6.435,6.5125,728400,0.0,1.0
2005-12-29,26.65,26.88,26.42,26.42,225100,6.6625,6.72,6.605,6.605,900400,0.0,1.0
2005-12-30,26.29,26.41,25.99,26.4,271800,6.5725,6.6025,6.4975,6.6,1087200,0.0,1.0
2006-01-03,26.45,26.82,26.16,26.36,483500,6.6125,6.705,6.54,6.59,1934000,0.0,1.0
2006-01-04,26.39,26.8,26.26,26.46,384900,6.5975,6.7,6.565,6.615,1539600,0.0,1.0
2006-01-05,26.45,26.74,26.14,26.34,286800,6.6125,6.685,6.535,6.585,1147200,0.0,1.0
2006-01-06,26.44,26.58,25.94,26.46,417200,6.61,6.645,6.485,6.615,1668800,0.0,1.0
2006-01-09,25.41,26.26,25.3,26.2,737600,6.3525,6.565,6.325,6.55,2950400,0.0,1.0
2006-01-10,24.76,25.0,24.47,25.0,1396000,6.19,6.25,6.1175,6.25,5584000,0.0,1.0
2006-01-11,23.99,24.75,23.91,24.75,1138600,5.9975,6.1875,5.9775,6.1875,4554400,0.0,1.0
2006-01-12,24.2,24.39,23.55,23.85,755400,6.05,6.0975,5.8875,5.9625,3021600,0.0,1.0
2006-01-13,23.46,24.2,23.18,24.2,1141700,5.865,6.05,5.795,6.05,4566800,0.0,1.0
2006-01-17,22.85,23.4,22.72,23.23,1599700,5.7125,5.85,5.68,5.8075,6398800,0.0,1.0
2006-01-18,23.35,24.1,22.7,22.7,663200,5.8375,6.025,5.675,5.675,2652800,0.0,1.0
2006-01-19,24.01,24.39,23.46,24.0,857100,6.0025,6.0975,5.865,6.0,3428400,0.0,1.0
2006-01-20,23.92,24.26,23.5101,23.8,647600,5.98,6.065,5.877525,5.95,2590400,0.0,1.0
2006-01-23,24.19,24.27,23.95,24.01,646100,6.0475,6.0675,5.9875,6.0025,2584400,0.0,1.0
2006-01-24,25.07,25.17,24.3,24.3,896400,6.2675,6.2925,6.075,6.075,3585600,0.0,1.0
2006-01-25,25.19,25.25,24.92,25.14,1020100,6.2975,6.3125,6.23,6.285,4080400,0.0,1.0
2006-01-26,25.44,25.68,24.92,25.4,633100,6.36,6.42,6.23,6.35,2532400,0.0,1.0
2006-01-27,25.97,26.02,25.27,25.49,719700,6.4925,6.505,6.3175,6.3725,2878800,0.0,1.0
2006-01-30,25.78,26.07,25.51,26.04,577600,6.445,6.5175,6.3775,6.51,2310400,0.0,1.0
2006-01-31,26.29,26.32,25.43,25.78,481700,6.5725,6.58,6.3575,6.445,1926800,0.0,1.0
2006-02-01,27.44,27.9,26.32,26.32,827100,6.86,6.975,6.58,6.58,3308400,0.0,1.0
2006-02-02,26.11,27.25,25.94,27.25,579000,6.5275,6.8125,6.485,6.8125,2316000,0.0,1.0
2006-02-03,26.23,26.32,25.55,25.93,601100,6.5575,6.58,6.3875,6.4825,2404400,0.0,1.0
2006-02-06,25.54,26.27,25.4,26.23,650100,6.385,6.5675,6.35,6.5575,2600400,0.0,1.0
2006-02-07,26.39,28.1,24.95,28.1,1153500,6.5975,7.025,6.2375,7.025,4614000,0.0,1.0
2006-02-08,26.8,27.05,26.25,26.88,782400,6.7,6.7625,6.5625,6.72,3129600,0.0,1.0
2006-02-09,26.54,27.09,26.41,26.92,355800,6.635,6.7725,6.6025,6.73,1423200,0.0,1.0
2006-02-10,26.14,26.35,25.73,26.35,449400,6.535,6.5875,6.4325,6.5875,1797600,0.0,1.0
2006-02-13,25.74,26.21,25.6,26.21,396100,6.435,6.5525,6.4,6.5525,1584400,0.0,1.0
2006-02-14,26.17,26.25,25.78,25.81,491000,6.5425,6.5625,6.445,6.4525,1964000,0.0,1.0
2006-02-15,26.52,26.6,25.81,25.91,290400,6.63,6.65,6.4525,6.4775,1161600,0.0,1.0
2006-02-16,26.0,26.01,24.96,26.0,1646100,6.5,6.5025,6.24,6.5,6584400,0.0,1.0
2006-02-17,26.49,26.7,25.19,26.21,341400,6.6225,6.675,6.2975,6.5525,1365600,0.0,1.0
2006-02-21,27.11,27.56,26.9,27.5,533700,6.7775,6.89,6.725,6.875,2134800,0.0,1.0
2006-02-22,27.58,27.58,27.0,27.24,350500,6.895,6.895,6.75,6.81,1402000,0.0,1.0
2006-02-23,27.64,27.99,27.06,27.57,412300,6.91,6.9975,6.765,6.8925,1649200,0.0,1.0
2006-02-24,27.88,27.98,27.19,27.7,618300,6.97,6.995,6.7975,6.925,2473200,0.0,1.0
2006-02-27,27.8,28.19,27.61,28.0,355600,6.95,7.0475,6.9025,7.0,1422400,0.0,1.0
2006-02-28,27.35,27.83,27.1075,27.75,586400,6.8375,6.9575,6.776875,6.9375,2345600,0.0,1.0
2006-03-01,28.13,28.24,27.11,27.4,507900,7.0325,7.06,6.7775,6.85,2031600,0.0,1.0
2006-03-02,28.62,28.88,28.0601,28.13,957500,7.155,7.22,7.015025,7.0325,3830000,0.0,1.0
2006-03-03,28.54,29.43,28.41,28.63,560700,7.135,7.3575,7.1025,7.1575,2242800,0.0,1.0
2006-03-06,27.83,28.51,27.8,28.5,300700,6.9575,7.1275,6.95,7.125,1202800,0.0,1.0
2006-03-07,27.81,28.19,27.5,27.56,439600,6.9525,7.0475,6.875,6.89,1758400,0.0,1.0
2006-03-08,28.28,28.4,27.64,27.75,427500,7.07,7.1,6.91,6.9375,1710000,0.0,1.0
2006-03-09,28.27,28.53,27.83,28.25,570900,7.0675,7.1325,6.9575,7.0625,2283600,0.0,1.0
2006-03-10,28.81,29.2,28.15,28.15,565500,7.2025,7.3,7.0375,7.0375,2262000,0.0,1.0
2006-03-13,28.55,29.23,28.3,28.56,818600,7.1375,7.3075,7.075,7.14,3274400,0.0,1.0
2006-03-14,29.0,29.26,28.46,28.5,537200,7.25,7.315,7.115,7.125,2148800,0.0,1.0
2006-03-15,29.31,29.45,28.86,29.0,326800,7.3275,7.3625,7.215,7.25,1307200,0.0,1.0
2006-03-16,29.25,29.7799,29.1501,29.33,554500,7.3125,7.444975,7.287525,7.3325,2218000,0.0,1.0
2006-03-17,28.46,30.26,27.6,29.39,1929600,7.115,7.565,6.9,7.3475,7718400,0.0,1.0
2006-03-20,28.66,29.09,28.23,28.75,1019900,7.165,7.2725,7.0575,7.1875,4079600,0.0,1.0
2006-03-21,28.12,28.95,27.85,28.66,512000,7.03,7.2375,6.9625,7.165,2048000,0.0,1.0
2006-03-22,28.63,28.77,27.97,28.15,357700,7.1575,7.1925,6.9925,7.0375,1430800,0.0,1.0
2006-03-23,28.61,28.89,28.27,28.77,184200,7.1525,7.2225,7.0675,7.1925,736800,0.0,1.0
2006-03-24,29.12,29.39,28.33,28.33,427100,7.28,7.3475,7.0825,7.0825,1708400,0.0,1.0
2006-03-27,29.1,29.17,28.66,29.05,317200,7.275,7.2925,7.165,7.2625,1268800,0.0,1.0
2006-03-28,28.74,29.29,28.4,28.92,338500,7.185,7.3225,7.1,7.23,1354000,0.0,1.0
2006-03-29,28.77,29.24,28.22,29.24,246900,7.1925,7.31,7.055,7.31,987600,0.0,1.0
2006-03-30,28.66,29.26,28.29,28.72,208600,7.165,7.315,7.0725,7.18,834400,0.0,1.0
2006-03-31,29.17,29.19,28.37,28.76,388300,7.2925,7.2975,7.0925,7.19,1553200,0.0,1.0
2006-04-03,28.8,29.02,28.41,29.0,530500,7.2,7.255,7.1025,7.25,2122000,0.0,1.0
2006-04-04,29.07,29.23,28.48,28.8,339100,7.2675,7.3075,7.12,7.2,1356400,0.0,1.0
2006-04-05,29.01,29.33,28.8,29.22,361500,7.2525,7.3325,7.2,7.305,1446000,0.0,1.0
2006-04-06,28.7,29.04,28.5,29.01,566700,7.175,7.26,7.125,7.2525,2266800,0.0,1.0
2006-04-07,28.46,29.0,28.29,28.65,530300,7.115,7.25,7.0725,7.1625,2121200,0.0,1.0
2006-04-10,28.55,28.78,28.15,28.46,433300,7.1375,7.195,7.0375,7.115,1733200,0.0,1.0
2006-04-11,28.26,28.65,27.99,28.55,326800,7.065,7.1625,6.9975,7.1375,1307200,0.0,1.0
2006-04-12,28.88,29.3,28.26,28.26,746900,7.22,7.325,7.065,7.065,2987600,0.0,1.0
2006-04-13,28.85,29.0,28.58,28.88,183400,7.2125,7.25,7.145,7.22,733600,0.0,1.0
2006-04-17,28.48,28.88,28.01,28.85,327500,7.12,7.22,7.0025,7.2125,1310000,0.0,1.0
2006-04-18,29.0,29.18,28.18,28.66,708000,7.25,7.295,7.045,7.165,2832000,0.0,1.0
2006-04-19,29.05,29.59,28.73,28.95,325300,7.2625,7.3975,7.1825,7.2375,1301200,0.0,1.0
2006-04-20,28.85,29.05,28.44,29.05,276500,7.2125,7.2625,7.11,7.2625,1106000,0.0,1.0
2006-04-21,28.26,29.2,27.75,29.2,459700,7.065,7.3,6.9375,7.3,1838800,0.0,1.0
2006-04-24,28.14,28.37,27.67,28.27,614600,7.035,7.0925,6.9175,7.0675,2458400,0.0,1.0
2006-04-25,26.74,27.63,25.25,27.0,2260800,6.685,6.9075,6.3125,6.75,9043200,0.0,1.0
2006-04-26,25.3,26.66,25.07,26.59,1488600,6.325,6.665,6.2675,6.6475,5954400,0.0,1.0
2006-04-27,24.61,25.49,24.1,25.05,1573600,6.1525,6.3725,6.025,6.2625,6294400,0.0,1.0
2006-04-28,25.69,26.04,24.96,24.96,764900,6.4225,6.51,6.24,6.24,3059600,0.0,1.0
2006-05-01,25.0,25.71,24.95,25.7,996500,6.25,6.4275,6.2375,6.425,3986000,0.0,1.0
2006-05-02,25.21,25.29,24.53,25.05,997700,6.3025,6.3225,6.1325,6.2625,3990800,0.0,1.0
2006-05-03,25.03,25.05,24.57,25.05,784300,6.2575,6.2625,6.1425,6.2625,3137200,0.0,1.0
2006-05-04,25.41,25.48,24.9201,25.08,456400,6.3525,6.37,6.230025,6.27,1825600,0.0,1.0
2006-05-05,25.52,25.72,25.15,25.5,445100,6.38,6.43,6.2875,6.375,1780400,0.0,1.0
2006-05-08,25.32,25.63,25.2,25.36,486600,6.33,6.4075,6.3,6.34,1946400,0.0,1.0
2006-05-09,25.11,25.55,24.95,25.32,577500,6.2775,6.3875,6.2375,6.33,2310000,0.0,1.0
2006-05-10,24.73,25.18,24.28,25.0,787400,6.1825,6.295,6.07,6.25,3149600,0.0,1.0
2006-05-11,24.21,24.71,23.96,24.64,1045700,6.0525,6.1775,5.99,6.16,4182800,0.0,1.0
2006-05-12,24.61,24.71,24.05,24.26,398300,6.1525,6.1775,6.0125,6.065,1593200,0.0,1.0
2006-05-15,24.74,24.89,24.45,24.72,555100,6.185,6.2225,6.1125,6.18,2220400,0.0,1.0
2006-05-16,25.61,25.87,24.6,24.79,640400,6.4025,6.4675,6.15,6.1975,2561600,0.0,1.0
2006-05-17,25.74,26.08,25.03,25.62,705400,6.435,6.52,6.2575,6.405,2821600,0.0,1.0
2006-05-18,26.12,26.56,25.74,25.75,889200,6.53,6.64,6.435,6.4375,3556800,0.0,1.0
2006-05-19,26.74,26.9,25.66,26.08,850600,6.685,6.725,6.415,6.52,3402400,0.0,1.0
2006-05-22,26.85,27.09,26.15,26.62,876300,6.7125,6.7725,6.5375,6.655,3505200,0.0,1.0
2006-05-23,26.51,27.11,26.06,26.97,631700,6.6275,6.7775,6.515,6.7425,2526800,0.0,1.0
2006-05-24,26.26,26.63,25.4,26.63,616900,6.565,6.6575,6.35,6.6575,2467600,0.0,1.0
2006-05-25,26.21,26.61,26.01,26.48,385300,6.5525,6.6525,6.5025,6.62,1541200,0.0,1.0
2006-05-26,25.99,26.44,25.94,26.44,372600,6.4975,6.61,6.485,6.61,1490400,0.0,1.0
2006-05-30,26.0,26.3522,25.58,26.0,546200,6.5,6.58805,6.395,6.5,2184800,0.0,1.0
2006-05-31,26.05,26.19,25.79,26.03,496800,6.5125,6.5475,6.4475,6.5075,1987200,0.0,1.0
2006-06-01,26.39,26.47,25.8601,26.19,402000,6.5975,6.6175,6.465025,6.5475,1608000,0.0,1.0
2006-06-02,26.67,26.83,26.13,26.5,575900,6.6675,6.7075,6.5325,6.625,2303600,0.0,1.0
2006-06-05,26.06,26.75,25.96,26.75,363400,6.515,6.6875,6.49,6.6875,1453600,0.0,1.0
2006-06-06,26.02,26.75,25.7,26.52,617100,6.505,6.6875,6.425,6.63,2468400,0.0,1.0
2006-06-07,26.32,26.74,25.89,26.06,310900,6.58,6.685,6.4725,6.515,1243600,0.0,1.0
2006-06-08,27.03,27.22,26.18,26.32,696300,6.7575,6.805,6.545,6.58,2785200,0.0,1.0
2006-06-09,28.09,28.27,27.26,27.26,817900,7.0225,7.0675,6.815,6.815,3271600,0.0,1.0
2006-06-12,27.8,28.2,27.48,27.83,775900,6.95,7.05,6.87,6.9575,3103600,0.0,1.0
2006-06-13,27.63,28.23,27.49,27.77,559600,6.9075,7.0575,6.8725,6.9425,2238400,0.0,1.0
2006-06-14,28.17,28.22,27.55,27.65,440100,7.0425,7.055,6.8875,6.9125,1760400,0.0,1.0
2006-06-15,28.22,28.49,27.25,28.23,609400,7.055,7.1225,6.8125,7.0575,2437600,0.0,1.0
2006-06-16,28.15,28.48,27.84,28.23,773500,7.0375,7.12,6.96,7.0575,3094000,0.0,1.0
2006-06-19,27.62,28.3,27.4,28.25,619300,6.905,7.075,6.85,7.0625,2477200,0.0,1.0
2006-06-20,26.43,27.98,26.42,27.75,766500,6.6075,6.995,6.605,6.9375,3066000,0.0,1.0
2006-06-21,24.51,25.02,24.15,24.6,2532000,6.1275,6.255,6.0375,6.15,10128000,0.0,1.0
2006-06-22,24.23,24.5,24.1,24.4,1462000,6.0575,6.125,6.025,6.1,5848000,0.0,1.0
2006-06-23,24.8,25.45,24.53,25.0,781000,6.2,6.3625,6.1325,6.25,3124000,0.0,1.0
2006-06-26,24.6,25.0,24.35,24.55,515700,6.15,6.25,6.0875,6.1375,2062800,0.0,1.0
2006-06-27,23.77,24.8,23.69,24.48,647500,5.9425,6.2,5.9225,6.12,2590000,0.0,1.0
2006-06-28,23.3,24.06,22.88,24.0495,787200,5.825,6.015,5.72,6.012375,3148800,0.0,1.0
2006-06-29,23.94,24.0,23.16,23.54,515800,5.985,6.0,5.79,5.885,2063200,0.0,1.0
2006-06-30,23.53,24.08,23.23,23.92,789900,5.8825,6.02,5.8075,5.98,3159600,0.0,1.0
2006-07-03,23.76,23.87,23.16,23.4,181900,5.94,5.9675,5.79,5.85,727600,0.0,1.0
2006-07-05,23.51,23.63,23.26,23.61,357800,5.8775,5.9075,5.815,5.9025,1431200,0.0,1.0
2006-07-06,23.35,23.76,23.16,23.45,442400,5.8375,5.94,5.79,5.8625,1769600,0.0,1.0
2006-07-07,23.17,23.53,23.09,23.25,420700,5.7925,5.8825,5.7725,5.8125,1682800,0.0,1.0
2006-07-10,23.53,23.73,23.02,23.26,703200,5.8825,5.9325,5.755,5.815,2812800,0.0,1.0
2006-07-11,22.7,23.41,22.3,23.41,1099200,5.675,5.8525,5.575,5.8525,4396800,0.0,1.0
2006-07-12,21.99,22.82,21.93,22.69,961700,5.4975,5.705,5.4825,5.6725,3846800,0.0,1.0
2006-07-13,20.94,22.0,20.46,21.99,2202800,5.235,5.5,5.115,5.4975,8811200,0.0,1.0
2006-07-14,20.51,20.85,20.1,20.82,1335300,5.1275,5.2125,5.025,5.205,5341200,0.0,1.0
2006-07-17,21.04,21.38,20.64,20.64,855000,5.26,5.345,5.16,5.16,3420000,0.0,1.0
2006-07-18,13.6,15.2,13.25,14.96,20099900,3.4,3.8,3.3125,3.74,80399600,0.0,1.0
2006-07-19,14.83,14.99,13.3,13.6,3590200,3.7075,3.7475,3.325,3.4,14360800,0.0,1.0
2006-07-20,14.72,15.05,14.56,14.9,1364500,3.68,3.7625,3.64,3.725,5458000,0.0,1.0
2006-07-21,14.55,14.73,14.3,14.72,1564800,3.6375,3.6825,3.575,3.68,6259200,0.0,1.0
2006-07-24,14.85,15.29,14.5,14.67,1866900,3.7125,3.8225,3.625,3.6675,7467600,0.0,1.0
2006-07-25,15.96,16.8,14.69,15.45,3401900,3.99,4.2,3.6725,3.8625,13607600,0.0,1.0
2006-07-26,15.69,16.25,15.52,15.9,2721000,3.9225,4.0625,3.88,3.975,10884000,0.0,1.0
2006-07-27,15.43,16.08,15.34,15.79,1033200,3.8575,4.02,3.835,3.9475,4132800,0.0,1.0
2006-07-28,15.66,16.04,15.39,15.73,1158300,3.915,4.01,3.8475,3.9325,4633200,0.0,1.0
2006-07-31,16.25,16.36,15.61,15.71,961200,4.0625,4.09,3.9025,3.9275,3844800,0.0,1.0
2006-08-01,15.88,16.24,14.94,16.24,1816600,3.97,4.06,3.735,4.06,7266400,0.0,1.0
2006-08-02,16.17,16.27,15.91,15.92,1042600,4.0425,4.0675,3.9775,3.98,4170400,0.0,1.0
2006-08-03,16.68,16.94,16.07,16.17,1184200,4.17,4.235,4.0175,4.0425,4736800,0.0,1.0
2006-08-04,17.35,17.41,16.95,17.01,1752400,4.3375,4.3525,4.2375,4.2525,7009600,0.0,1.0
2006-08-07,17.35,17.71,17.27,17.35,1070900,4.3375,4.4275,4.3175,4.3375,4283600,0.0,1.0
2006-08-08,17.31,17.66,17.27,17.41,546400,4.3275,4.415,4.3175,4.3525,2185600,0.0,1.0
2006-08-09,17.06,17.4,16.88,16.96,554800,4.265,4.35,4.22,4.24,2219200,0.0,1.0
2006-08-10,17.25,17.38,16.85,17.07,948400,4.3125,4.345,4.2125,4.2675,3793600,0.0,1.0
2006-08-11,17.09,17.31,16.96,17.07,758100,4.2725,4.3275,4.24,4.2675,3032400,0.0,1.0
2006-08-14,17.25,17.55,17.14,17.21,819900,4.3125,4.3875,4.285,4.3025,3279600,0.0,1.0
2006-08-15,17.22,17.55,17.21,17.47,763200,4.305,4.3875,4.3025,4.3675,3052800,0.0,1.0
2006-08-16,17.65,17.7,17.26,17.35,1083300,4.4125,4.425,4.315,4.3375,4333200,0.0,1.0
2006-08-17,17.94,18.1,17.51,17.65,1074300,4.485,4.525,4.3775,4.4125,4297200,0.0,1.0
2006-08-18,18.05,18.29,17.82,18.02,1112400,4.5125,4.5725,4.455,4.505,4449600,0.0,1.0
2006-08-21,17.89,18.06,17.72,18.0,1186200,4.4725,4.515,4.43,4.5,4744800,0.0,1.0
2006-08-22,17.93,18.05,17.81,17.9,558200,4.4825,4.5125,4.4525,4.475,2232800,0.0,1.0
2006-08-23,17.76,18.12,17.74,17.96,495500,4.44,4.53,4.435,4.49,1982000,0.0,1.0
2006-08-24,17.89,17.94,17.6,17.88,476600,4.4725,4.485,4.4,4.47,1906400,0.0,1.0
2006-08-25,16.51,17.89,16.33,17.89,2360500,4.1275,4.4725,4.0825,4.4725,9442000,0.0,1.0
2006-08-28,15.83,16.1,15.1,15.7,2823700,3.9575,4.025,3.775,3.925,11294800,0.0,1.0
2006-08-29,15.58,15.89,15.3401,15.79,1238300,3.895,3.9725,3.835025,3.9475,4953200,0.0,1.0
2006-08-30,15.76,15.84,15.39,15.4,994700,3.94,3.96,3.8475,3.85,3978800,0.0,1.0
2006-08-31,15.45,15.97,15.27,15.95,806200,3.8625,3.9925,3.8175,3.9875,3224800,0.0,1.0
2006-09-01,15.41,15.71,15.41,15.55,446400,3.8525,3.9275,3.8525,3.8875,1785600,0.0,1.0
2006-09-05,15.15,15.38,15.1,15.38,892700,3.7875,3.845,3.775,3.845,3570800,0.0,1.0
2006-09-06,15.05,15.32,14.78,15.08,1004800,3.7625,3.83,3.695,3.77,4019200,0.0,1.0
2006-09-07,15.25,15.31,14.96,14.96,812400,3.8125,3.8275,3.74,3.74,3249600,0.0,1.0
2006-09-08,15.69,15.75,15.3,15.3,894600,3.9225,3.9375,3.825,3.825,3578400,0.0,1.0
2006-09-11,16.21,16.44,15.61,15.69,919100,4.0525,4.11,3.9025,3.9225,3676400,0.0,1.0
2006-09-12,16.26,16.35,16.01,16.07,721200,4.065,4.0875,4.0025,4.0175,2884800,0.0,1.0
2006-09-13,16.35,16.35,16.14,16.23,733900,4.0875,4.0875,4.035,4.0575,2935600,0.0,1.0
2006-09-14,16.36,16.5099,16.2,16.26,685000,4.09,4.127475,4.05,4.065,2740000,0.0,1.0
2006-09-15,16.24,16.45,16.24,16.4,1138000,4.06,4.1125,4.06,4.1,4552000,0.0,1.0
2006-09-18,16.04,16.26,15.95,16.26,537700,4.01,4.065,3.9875,4.065,2150800,0.0,1.0
2006-09-19,16.3,16.4,15.92,16.1,435900,4.075,4.1,3.98,4.025,1743600,0.0,1.0
2006-09-20,16.5,16.6695,16.4,16.4,331800,4.125,4.167375,4.1,4.1,1327200,0.0,1.0
2006-09-21,16.3,16.64,16.16,16.63,344900,4.075,4.16,4.04,4.1575,1379600,0.0,1.0
2006-09-22,16.05,16.29,15.8,16.22,363500,4.0125,4.0725,3.95,4.055,1454000,0.0,1.0
2006-09-25,16.28,16.3,15.98,16.05,365400,4.07,4.075,3.995,4.0125,1461600,0.0,1.0
2006-09-26,16.09,16.4,15.92,16.32,175800,4.0225,4.1,3.98,4.08,703200,0.0,1.0
2006-09-27,16.04,16.15,15.96,16.01,382200,4.01,4.0375,3.99,4.0025,1528800,0.0,1.0
2006-09-28,16.27,16.33,16.0,16.12,383600,4.0675,4.0825,4.0,4.03,1534400,0.0,1.0
2006-09-29,16.44,16.65,16.15,16.3,794000,4.11,4.1625,4.0375,4.075,3176000,0.0,1.0
2006-10-02,16.3,16.4,16.15,16.4,266000,4.075,4.1,4.0375,4.1,1064000,0.0,1.0
2006-10-03,16.26,16.4,16.11,16.3,374600,4.065,4.1,4.0275,4.075,1498400,0.0,1.0
2006-10-04,16.52,16.55,16.19,16.26,325900,4.13,4.1375,4.0475,4.065,1303600,0.0,1.0
2006-10-05,16.74,16.79,16.38,16.55,514400,4.185,4.1975,4.095,4.1375,2057600,0.0,1.0
2006-10-06,16.51,16.92,16.46,16.74,480000,4.1275,4.23,4.115,4.185,1920000,0.0,1.0
2006-10-09,17.04,17.18,16.68,16.76,453700,4.26,4.295,4.17,4.19,1814800,0.0,1.0
2006-10-10,17.36,17.41,16.8,17.1,555200,4.34,4.3525,4.2,4.275,2220800,0.0,1.0
2006-10-11,17.43,17.64,17.3,17.36,500600,4.3575,4.41,4.325,4.34,2002400,0.0,1.0
2006-10-12,17.59,17.76,17.41,17.43,453900,4.3975,4.44,4.3525,4.3575,1815600,0.0,1.0
2006-10-13,17.4,17.84,17.38,17.68,687800,4.35,4.46,4.345,4.42,2751200,0.0,1.0
2006-10-16,17.28,17.34,17.03,17.33,865800,4.32,4.335,4.2575,4.3325,3463200,0.0,1.0
2006-10-17,17.29,17.41,17.1,17.2,643800,4.3225,4.3525,4.275,4.3,2575200,0.0,1.0
2006-10-18,17.85,17.94,17.47,17.53,559700,4.4625,4.485,4.3675,4.3825,2238800,0.0,1.0
2006-10-19,17.68,17.86,17.42,17.86,649600,4.42,4.465,4.355,4.465,2598400,0.0,1.0
2006-10-20,17.93,18.0,17.64,17.79,402800,4.4825,4.5,4.41,4.4475,1611200,0.0,1.0
2006-10-23,18.25,18.46,17.87,17.93,829300,4.5625,4.615,4.4675,4.4825,3317200,0.0,1.0
2006-10-24,23.1,23.35,21.89,22.95,3157600,5.775,5.8375,5.4725,5.7375,12630400,0.0,1.0
2006-10-25,23.64,23.87,23.27,23.55,1383600,5.91,5.9675,5.8175,5.8875,5534400,0.0,1.0
2006-10-26,24.8,25.1,23.83,23.89,1595400,6.2,6.275,5.9575,5.9725,6381600,0.0,1.0
2006-10-27,24.95,25.0,24.59,24.7,744600,6.2375,6.25,6.1475,6.175,2978400,0.0,1.0
2006-10-30,24.68,24.98,24.51,24.85,659200,6.17,6.245,6.1275,6.2125,2636800,0.0,1.0
2006-10-31,23.59,24.69,23.58,24.68,1203700,5.8975,6.1725,5.895,6.17,4814800,0.0,1.0
2006-11-01,22.9,23.99,22.87,23.75,1345200,5.725,5.9975,5.7175,5.9375,5380800,0.0,1.0
2006-11-02,23.5,23.75,22.77,22.82,1262700,5.875,5.9375,5.6925,5.705,5050800,0.0,1.0
2006-11-03,23.36,23.73,23.3,23.5,480500,5.84,5.9325,5.825,5.875,1922000,0.0,1.0
2006-11-06,24.0,24.2,23.4,23.5,576100,6.0,6.05,5.85,5.875,2304400,0.0,1.0
2006-11-07,24.08,24.44,23.8,24.0,603000,6.02,6.11,5.95,6.0,2412000,0.0,1.0
2006-11-08,24.03,24.09,23.53,24.08,758700,6.0075,6.0225,5.8825,6.02,3034800,0.0,1.0
2006-11-09,23.73,24.19,23.53,24.025,567100,5.9325,6.0475,5.8825,6.00625,2268400,0.0,1.0
2006-11-10,24.11,24.6,23.7,23.73,457200,6.0275,6.15,5.925,5.9325,1828800,0.0,1.0
2006-11-13,23.98,24.43,23.85,23.85,805300,5.995,6.1075,5.9625,5.9625,3221200,0.0,1.0
2006-11-14,24.09,24.28,23.7,23.9497,876200,6.0225,6.07,5.925,5.987425,3504800,0.0,1.0
2006-11-15,25.47,26.24,23.18,23.85,1163700,6.3675,6.56,5.795,5.9625,4654800,0.0,1.0
2006-11-16,25.64,25.97,25.07,25.47,381300,6.41,6.4925,6.2675,6.3675,1525200,0.0,1.0
2006-11-17,25.65,25.98,25.42,25.64,251700,6.4125,6.495,6.355,6.41,1006800,0.0,1.0
2006-11-20,25.88,26.39,25.65,25.89,367900,6.47,6.5975,6.4125,6.4725,1471600,0.0,1.0
2006-11-21,25.7,25.92,25.44,25.8,339700,6.425,6.48,6.36,6.45,1358800,0.0,1.0
2006-11-22,25.77,26.03,25.62,25.66,226400,6.4425,6.5075,6.405,6.415,905600,0.0,1.0
2006-11-24,25.69,25.82,25.45,25.49,138900,6.4225,6.455,6.3625,6.3725,555600,0.0,1.0
2006-11-27,25.59,25.87,25.35,25.41,355100,6.3975,6.4675,6.3375,6.3525,1420400,0.0,1.0
2006-11-28,25.67,26.08,25.3,25.63,484100,6.4175,6.52,6.325,6.4075,1936400,0.0,1.0
2006-11-29,25.8,26.25,25.43,25.96,457500,6.45,6.5625,6.3575,6.49,1830000,0.0,1.0
2006-11-30,26.06,26.3,25.47,25.78,617800,6.515,6.575,6.3675,6.445,2471200,0.0,1.0
2006-12-01,26.0,26.23,25.72,25.99,456200,6.5,6.5575,6.43,6.4975,1824800,0.0,1.0
2006-12-04,26.94,26.95,25.79,25.93,544900,6.735,6.7375,6.4475,6.4825,2179600,0.0,1.0
2006-12-05,24.3,26.93,24.0,26.25,2527800,6.075,6.7325,6.0,6.5625,10111200,0.0,1.0
2006-12-06,24.4,24.85,24.0,24.2,860500,6.1,6.2125,6.0,6.05,3442000,0.0,1.0
2006-12-07,24.45,24.74,24.23,24.42,380900,6.1125,6.185,6.0575,6.105,1523600,0.0,1.0
2006-12-08,25.15,25.22,24.45,24.5,338200,6.2875,6.305,6.1125,6.125,1352800,0.0,1.0
2006-12-11,25.21,25.39,24.76,25.18,293900,6.3025,6.3475,6.19,6.295,1175600,0.0,1.0
2006-12-12,24.87,25.34,24.54,25.28,302900,6.2175,6.335,6.135,6.32,1211600,0.0,1.0
2006-12-13,25.05,25.24,24.79,24.96,328100,6.2625,6.31,6.1975,6.24,1312400,0.0,1.0
2006-12-14,25.08,25.34,24.81,24.81,329600,6.27,6.335,6.2025,6.2025,1318400,0.0,1.0
2006-12-15,24.25,25.26,24.25,25.09,893000,6.0625,6.315,6.0625,6.2725,3572000,0.0,1.0
2006-12-18,24.61,24.99,24.11,24.3,396600,6.1525,6.2475,6.0275,6.075,1586400,0.0,1.0
2006-12-19,24.97,25.08,24.27,24.39,328500,6.2425,6.27,6.0675,6.0975,1314000,0.0,1.0
2006-12-20,25.0,25.41,24.84,24.9,401400,6.25,6.3525,6.21,6.225,1605600,0.0,1.0
2006-12-21,24.77,25.07,24.39,24.9,388300,6.1925,6.2675,6.0975,6.225,1553200,0.0,1.0
2006-12-22,24.55,25.05,24.42,24.73,229900,6.1375,6.2625,6.105,6.1825,919600,0.0,1.0
2006-12-26,24.89,24.98,24.48,24.48,206400,6.2225,6.245,6.12,6.12,825600,0.0,1.0
2006-12-27,24.8,25.15,24.61,24.78,240000,6.2,6.2875,6.1525,6.195,960000,0.0,1.0
2006-12-28,25.0,25.14,24.62,24.81,465800,6.25,6.285,6.155,6.2025,1863200,0.0,1.0
2006-12-29,24.57,25.25,24.48,25.01,330300,6.1425,6.3125,6.12,6.2525,1321200,0.0,1.0
2007-01-03,24.63,25.2,24.21,24.9,729600,6.1575,6.3,6.0525,6.225,2918400,0.0,1.0
2007-01-04,24.82,24.97,24.24,24.56,887300,6.205,6.2425,6.06,6.14,3549200,0.0,1.0
2007-01-05,24.8,25.2,24.58,24.7,424600,6.2,6.3,6.145,6.175,1698400,0.0,1.0
2007-01-08,24.97,25.11,24.21,24.77,218800,6.2425,6.2775,6.0525,6.1925,875200,0.0,1.0
2007-01-09,25.0,25.1,24.62,25.05,312600,6.25,6.275,6.155,6.2625,1250400,0.0,1.0
2007-01-10,24.56,24.91,24.35,24.91,289500,6.14,6.2275,6.0875,6.2275,1158000,0.0,1.0
2007-01-11,25.38,25.94,24.63,24.63,604600,6.345,6.485,6.1575,6.1575,2418400,0.0,1.0
2007-01-12,25.91,25.97,25.33,25.33,368900,6.4775,6.4925,6.3325,6.3325,1475600,0.0,1.0
2007-01-16,26.61,26.66,25.85,25.91,322200,6.6525,6.665,6.4625,6.4775,1288800,0.0,1.0
2007-01-17,26.03,26.62,25.98,26.62,259500,6.5075,6.655,6.495,6.655,1038000,0.0,1.0
2007-01-18,25.4,26.31,24.9,26.31,644000,6.35,6.5775,6.225,6.5775,2576000,0.0,1.0
2007-01-19,25.58,25.65,25.11,25.5,231200,6.395,6.4125,6.2775,6.375,924800,0.0,1.0
2007-01-22,25.01,25.58,24.8301,25.58,341600,6.2525,6.395,6.207525,6.395,1366400,0.0,1.0
2007-01-23,25.01,25.55,24.67,24.98,312800,6.2525,6.3875,6.1675,6.245,1251200,0.0,1.0
2007-01-24,25.66,25.7,24.8701,25.01,267600,6.415,6.425,6.217525,6.2525,1070400,0.0,1.0
2007-01-25,24.97,25.7,24.67,25.64,312100,6.2425,6.425,6.1675,6.41,1248400,0.0,1.0
2007-01-26,24.99,25.2,24.43,25.06,279400,6.2475,6.3,6.1075,6.265,1117600,0.0,1.0
2007-01-29,24.87,25.44,24.72,24.98,215900,6.2175,6.36,6.18,6.245,863600,0.0,1.0
2007-01-30,24.98,25.15,24.81,25.0,390600,6.245,6.2875,6.2025,6.25,1562400,0.0,1.0
2007-01-31,24.92,25.23,24.7101,24.99,367100,6.23,6.3075,6.177525,6.2475,1468400,0.0,1.0
2007-02-01,25.84,25.85,25.09,25.09,527800,6.46,6.4625,6.2725,6.2725,2111200,0.0,1.0
2007-02-02,25.74,26.38,25.5,25.72,279700,6.435,6.595,6.375,6.43,1118800,0.0,1.0
2007-02-05,25.59,25.79,24.96,25.64,600100,6.3975,6.4475,6.24,6.41,2400400,0.0,1.0
2007-02-06,24.9,25.49,24.12,24.57,1376200,6.225,6.3725,6.03,6.1425,5504800,0.0,1.0
2007-02-07,24.5,24.8,21.38,24.8,1268400,6.125,6.2,5.345,6.2,5073600,0.0,1.0
2007-02-08,23.5,24.5,23.21,24.5,997100,5.875,6.125,5.8025,6.125,3988400,0.0,1.0
2007-02-09,23.48,23.76,23.25,23.6,538900,5.87,5.94,5.8125,5.9,2155600,0.0,1.0
2007-02-12,23.7,23.87,23.19,23.47,546300,5.925,5.9675,5.7975,5.8675,2185200,0.0,1.0
2007-02-13,23.8,23.96,23.49,23.71,351900,5.95,5.99,5.8725,5.9275,1407600,0.0,1.0
2007-02-14,23.78,24.0,23.66,23.8,441700,5.945,6.0,5.915,5.95,1766800,0.0,1.0
2007-02-15,24.03,24.23,23.56,23.8,361300,6.0075,6.0575,5.89,5.95,1445200,0.0,1.0
2007-02-16,24.09,24.34,23.9,24.03,361000,6.0225,6.085,5.975,6.0075,1444000,0.0,1.0
2007-02-20,24.7,24.89,23.73,23.95,345200,6.175,6.2225,5.9325,5.9875,1380800,0.0,1.0
2007-02-21,24.64,24.98,24.3,24.83,360600,6.16,6.245,6.075,6.2075,1442400,0.0,1.0
2007-02-22,24.78,24.86,24.46,24.64,232300,6.195,6.215,6.115,6.16,929200,0.0,1.0
2007-02-23,24.33,24.78,24.2,24.78,198100,6.0825,6.195,6.05,6.195,792400,0.0,1.0
2007-02-26,24.17,24.37,23.93,24.1119,299300,6.0425,6.0925,5.9825,6.027975,1197200,0.0,1.0
2007-02-27,23.81,24.13,23.54,24.0,505200,5.9525,6.0325,5.885,6.0,2020800,0.0,1.0
2007-02-28,24.09,24.73,23.81,23.81,646000,6.0225,6.1825,5.9525,5.9525,2584000,0.0,1.0
2007-03-01,24.6,25.0,23.3,23.75,501000,6.15,6.25,5.825,5.9375,2004000,0.0,1.0
2007-03-02,23.85,24.53,23.69,24.32,381200,5.9625,6.1325,5.9225,6.08,1524800,0.0,1.0
2007-03-05,23.71,24.35,23.5,23.62,294100,5.9275,6.0875,5.875,5.905,1176400,0.0,1.0
2007-03-06,23.98,24.11,23.62,23.88,286600,5.995,6.0275,5.905,5.97,1146400,0.0,1.0
2007-03-07,23.56,24.0,23.34,23.93,327700,5.89,6.0,5.835,5.9825,1310800,0.0,1.0
2007-03-08,22.8,23.75,22.73,23.65,891200,5.7,5.9375,5.6825,5.9125,3564800,0.0,1.0
2007-03-09,22.78,23.14,22.62,23.01,849200,5.695,5.785,5.655,5.7525,3396800,0.0,1.0
2007-03-12,23.4,23.51,22.84,23.05,927600,5.85,5.8775,5.71,5.7625,3710400,0.0,1.0
2007-03-13,22.84,23.45,22.81,23.22,646400,5.71,5.8625,5.7025,5.805,2585600,0.0,1.0
2007-03-14,21.99,22.7,21.65,22.3,1057700,5.4975,5.675,5.4125,5.575,4230800,0.0,1.0
2007-03-15,21.98,22.08,21.86,21.91,602800,5.495,5.52,5.465,5.4775,2411200,0.0,1.0
2007-03-16,21.91,22.28,21.85,21.99,667600,5.4775,5.57,5.4625,5.4975,2670400,0.0,1.0
2007-03-19,21.97,22.2,21.71,22.0,785900,5.4925,5.55,5.4275,5.5,3143600,0.0,1.0
2007-03-20,21.76,21.98,21.39,21.92,1130800,5.44,5.495,5.3475,5.48,4523200,0.0,1.0
2007-03-21,22.36,22.48,21.85,21.88,600500,5.59,5.62,5.4625,5.47,2402000,0.0,1.0
2007-03-22,22.44,22.6,22.26,22.39,230700,5.61,5.65,5.565,5.5975,922800,0.0,1.0
2007-03-23,22.15,22.52,22.12,22.36,361900,5.5375,5.63,5.53,5.59,1447600,0.0,1.0
2007-03-26,21.89,22.3,21.74,22.12,439300,5.4725,5.575,5.435,5.53,1757200,0.0,1.0
2007-03-27,21.3,21.8,21.25,21.7,720400,5.325,5.45,5.3125,5.425,2881600,0.0,1.0
2007-03-28,20.99,21.23,20.87,21.23,1004000,5.2475,5.3075,5.2175,5.3075,4016000,0.0,1.0
2007-03-29,20.92,21.35,20.68,21.05,657700,5.23,5.3375,5.17,5.2625,2630800,0.0,1.0
2007-03-30,20.99,21.12,20.86,20.86,421900,5.2475,5.28,5.215,5.215,1687600,0.0,1.0
2007-04-02,21.38,21.51,20.81,20.99,724200,5.345,5.3775,5.2025,5.2475,2896800,0.0,1.0
2007-04-03,22.14,22.55,21.42,21.54,960400,5.535,5.6375,5.355,5.385,3841600,0.0,1.0
2007-04-04,22.65,22.66,22.19,22.2,642800,5.6625,5.665,5.5475,5.55,2571200,0.0,1.0
2007-04-05,22.39,22.84,22.29,22.73,587300,5.5975,5.71,5.5725,5.6825,2349200,0.0,1.0
2007-04-09,22.87,23.1,22.41,22.46,495300,5.7175,5.775,5.6025,5.615,1981200,0.0,1.0
2007-04-10,22.58,22.91,22.48,22.8,330800,5.645,5.7275,5.62,5.7,1323200,0.0,1.0
2007-04-11,22.32,22.75,22.12,22.65,404500,5.58,5.6875,5.53,5.6625,1618000,0.0,1.0
2007-04-12,22.4,22.49,22.1,22.3,429700,5.6,5.6225,5.525,5.575,1718800,0.0,1.0
2007-04-13,22.59,22.69,22.26,22.38,518600,5.6475,5.6725,5.565,5.595,2074400,0.0,1.0
2007-04-16,23.5,23.6,22.68,22.77,467100,5.875,5.9,5.67,5.6925,1868400,0.0,1.0
2007-04-17,23.29,23.65,23.2,23.46,354900,5.8225,5.9125,5.8,5.865,1419600,0.0,1.0
2007-04-18,23.78,24.22,23.1,23.22,747700,5.945,6.055,5.775,5.805,2990800,0.0,1.0
2007-04-19,23.44,23.75,23.08,23.75,429500,5.86,5.9375,5.77,5.9375,1718000,0.0,1.0
2007-04-20,23.82,24.0,23.44,23.68,306500,5.955,6.0,5.86,5.92,1226000,0.0,1.0
2007-04-23,23.98,24.28,23.53,23.68,402000,5.995,6.07,5.8825,5.92,1608000,0.0,1.0
2007-04-24,22.21,23.81,21.84,23.8,2336400,5.5525,5.9525,5.46,5.95,9345600,0.0,1.0
2007-04-25,22.17,22.38,21.8,22.28,651200,5.5425,5.595,5.45,5.57,2604800,0.0,1.0
2007-04-26,21.45,22.35,21.19,22.12,927700,5.3625,5.5875,5.2975,5.53,3710800,0.0,1.0
2007-04-27,21.0,21.45,20.88,21.43,542700,5.25,5.3625,5.22,5.3575,2170800,0.0,1.0
2007-04-30,20.81,21.22,20.09,20.97,1294800,5.2025,5.305,5.0225,5.2425,5179200,0.0,1.0
2007-05-01,21.14,21.67,20.77,20.81,1159600,5.285,5.4175,5.1925,5.2025,4638400,0.0,1.0
2007-05-02,21.63,22.0,21.2,21.2,707500,5.4075,5.5,5.3,5.3,2830000,0.0,1.0
2007-05-03,21.46,22.41,21.44,21.72,774900,5.365,5.6025,5.36,5.43,3099600,0.0,1.0
2007-05-04,21.28,21.68,21.2,21.6,614500,5.32,5.42,5.3,5.4,2458000,0.0,1.0
2007-05-07,21.86,21.94,21.35,21.35,673700,5.465,5.485,5.3375,5.3375,2694800,0.0,1.0
2007-05-08,22.15,22.18,21.61,21.83,494600,5.5375,5.545,5.4025,5.4575,1978400,0.0,1.0
2007-05-09,22.17,22.52,21.96,22.11,292200,5.5425,5.63,5.49,5.5275,1168800,0.0,1.0
2007-05-10,21.65,22.06,21.52,21.98,320900,5.4125,5.515,5.38,5.495,1283600,0.0,1.0
2007-05-11,22.19,22.21,21.7,21.7,246500,5.5475,5.5525,5.425,5.425,986000,0.0,1.0
2007-05-14,22.05,22.3,21.9,22.14,553700,5.5125,5.575,5.475,5.535,2214800,0.0,1.0
2007-05-15,21.66,22.35,21.61,21.96,431900,5.415,5.5875,5.4025,5.49,1727600,0.0,1.0
2007-05-16,21.69,22.19,21.4,21.67,1171300,5.4225,5.5475,5.35,5.4175,4685200,0.0,1.0
2007-05-17,21.39,22.06,21.38,21.69,789100,5.3475,5.515,5.345,5.4225,3156400,0.0,1.0
2007-05-18,21.37,21.43,20.79,21.39,481700,5.3425,5.3575,5.1975,5.3475,1926800,0.0,1.0
2007-05-21,22.23,22.56,21.24,21.33,752800,5.5575,5.64,5.31,5.3325,3011200,0.0,1.0
2007-05-22,22.37,22.47,21.86,22.2,463300,5.5925,5.6175,5.465,5.55,1853200,0.0,1.0
2007-05-23,22.01,22.69,21.94,22.36,274400,5.5025,5.6725,5.485,5.59,1097600,0.0,1.0
2007-05-24,21.82,22.35,21.73,21.94,513500,5.455,5.5875,5.4325,5.485,2054000,0.0,1.0
2007-05-25,21.74,22.07,21.57,21.95,368700,5.435,5.5175,5.3925,5.4875,1474800,0.0,1.0
2007-05-29,22.21,22.29,21.56,21.62,643600,5.5525,5.5725,5.39,5.405,2574400,0.0,1.0
2007-05-30,21.89,22.08,21.45,21.94,426500,5.4725,5.52,5.3625,5.485,1706000,0.0,1.0
2007-05-31,22.99,23.13,22.05,22.05,921100,5.7475,5.7825,5.5125,5.5125,3684400,0.0,1.0
2007-06-01,23.35,23.62,22.91,23.05,909600,5.8375,5.905,5.7275,5.7625,3638400,0.0,1.0
2007-06-04,22.82,23.46,22.62,23.23,720400,5.705,5.865,5.655,5.8075,2881600,0.0,1.0
2007-06-05,22.52,22.74,22.29,22.74,402000,5.63,5.685,5.5725,5.685,1608000,0.0,1.0
2007-06-06,22.0,22.35,21.87,22.35,439200,5.5,5.5875,5.4675,5.5875,1756800,0.0,1.0
2007-06-07,21.66,22.35,21.56,21.93,602100,5.415,5.5875,5.39,5.4825,2408400,0.0,1.0
2007-06-08,21.78,21.98,21.49,21.65,470900,5.445,5.495,5.3725,5.4125,1883600,0.0,1.0
2007-06-11,21.64,21.74,21.35,21.68,563200,5.41,5.435,5.3375,5.42,2252800,0.0,1.0
2007-06-12,20.97,21.75,20.69,21.53,1103700,5.2425,5.4375,5.1725,5.3825,4414800,0.0,1.0
2007-06-13,20.8,21.19,20.67,21.0,939100,5.2,5.2975,5.1675,5.25,3756400,0.0,1.0
2007-06-14,20.33,20.78,20.28,20.77,994700,5.0825,5.195,5.07,5.1925,3978800,0.0,1.0
2007-06-15,20.33,20.93,20.28,20.71,844800,5.0825,5.2325,5.07,5.1775,3379200,0.0,1.0
2007-06-18,20.02,20.4,19.91,20.34,966100,5.005,5.1,4.9775,5.085,3864400,0.0,1.0
2007-06-19,19.48,20.01,19.39,19.95,1036400,4.87,5.0025,4.8475,4.9875,4145600,0.0,1.0
2007-06-20,19.53,20.99,19.35,20.66,1353700,4.8825,5.2475,4.8375,5.165,5414800,0.0,1.0
2007-06-21,20.4,20.4,19.51,19.51,913300,5.1,5.1,4.8775,4.8775,3653200,0.0,1.0
2007-06-22,20.76,20.76,20.14,20.32,1906800,5.19,5.19,5.035,5.08,7627200,0.0,1.0
2007-06-25,20.32,21.47,20.28,20.76,1553500,5.08,5.3675,5.07,5.19,6214000,0.0,1.0
2007-06-26,21.39,21.93,21.0,21.05,1773700,5.3475,5.4825,5.25,5.2625,7094800,0.0,1.0
2007-06-27,21.4,21.52,20.79,21.2,789200,5.35,5.38,5.1975,5.3,3156800,0.0,1.0
2007-06-28,21.87,22.06,21.44,21.44,720700,5.4675,5.515,5.36,5.36,2882800,0.0,1.0
2007-06-29,21.42,22.43,21.26,21.98,515800,5.355,5.6075,5.315,5.495,2063200,0.0,1.0
2007-07-02,22.18,22.2,21.35,21.55,545700,5.545,5.55,5.3375,5.3875,2182800,0.0,1.0
2007-07-03,21.7,22.08,21.68,22.07,270000,5.425,5.52,5.42,5.5175,1080000,0.0,1.0
2007-07-05,21.83,22.11,21.35,21.75,583000,5.4575,5.5275,5.3375,5.4375,2332000,0.0,1.0
2007-07-06,21.97,22.32,21.65,22.0,438400,5.4925,5.58,5.4125,5.5,1753600,0.0,1.0
2007-07-09,22.12,22.17,21.96,21.96,346500,5.53,5.5425,5.49,5.49,1386000,0.0,1.0
2007-07-10,21.77,22.07,21.74,21.96,447600,5.4425,5.5175,5.435,5.49,1790400,0.0,1.0
2007-07-11,21.81,22.23,21.73,21.76,325300,5.4525,5.5575,5.4325,5.44,1301200,0.0,1.0
2007-07-12,22.42,22.5,22.03,22.03,351900,5.605,5.625,5.5075,5.5075,1407600,0.0,1.0
2007-07-13,22.07,22.42,21.8,22.42,204700,5.5175,5.605,5.45,5.605,818800,0.0,1.0
2007-07-16,21.24,22.05,21.05,21.93,846500,5.31,5.5125,5.2625,5.4825,3386000,0.0,1.0
2007-07-17,20.91,21.75,20.87,21.24,573100,5.2275,5.4375,5.2175,5.31,2292400,0.0,1.0
2007-07-18,21.42,21.5,20.84,20.87,504400,5.355,5.375,5.21,5.2175,2017600,0.0,1.0
2007-07-19,21.19,21.5,21.07,21.42,875200,5.2975,5.375,5.2675,5.355,3500800,0.0,1.0
2007-07-20,20.58,21.2,20.31,21.14,770900,5.145,5.3,5.0775,5.285,3083600,0.0,1.0
2007-07-23,20.81,20.95,20.45,20.75,929300,5.2025,5.2375,5.1125,5.1875,3717200,0.0,1.0
2007-07-24,22.52,23.79,22.43,23.0,2255200,5.63,5.9475,5.6075,5.75,9020800,0.0,1.0
2007-07-25,22.82,22.93,22.01,22.85,1294600,5.705,5.7325,5.5025,5.7125,5178400,0.0,1.0
2007-07-26,21.8,22.44,21.56,22.35,1207600,5.45,5.61,5.39,5.5875,4830400,0.0,1.0
2007-07-27,21.43,22.16,21.39,21.75,890400,5.3575,5.54,5.3475,5.4375,3561600,0.0,1.0
2007-07-30,21.53,21.72,20.86,21.38,904200,5.3825,5.43,5.215,5.345,3616800,0.0,1.0
2007-07-31,21.61,22.94,21.55,22.06,932700,5.4025,5.735,5.3875,5.515,3730800,0.0,1.0
2007-08-01,22.04,22.11,20.93,21.5,1268600,5.51,5.5275,5.2325,5.375,5074400,0.0,1.0
2007-08-02,21.61,22.17,21.24,22.01,768000,5.4025,5.5425,5.31,5.5025,3072000,0.0,1.0
2007-08-03,20.95,21.65,20.9,21.54,1205100,5.2375,5.4125,5.225,5.385,4820400,0.0,1.0
2007-08-06,20.83,21.0999,20.51,21.0,1030800,5.2075,5.274975,5.1275,5.25,4123200,0.0,1.0
2007-08-07,20.23,20.69,19.29,20.68,1843100,5.0575,5.1725,4.8225,5.17,7372400,0.0,1.0
2007-08-08,18.94,20.33,18.41,20.33,2731600,4.735,5.0825,4.6025,5.0825,10926400,0.0,1.0
2007-08-09,18.27,18.83,17.65,18.47,3122300,4.5675,4.7075,4.4125,4.6175,12489200,0.0,1.0
2007-08-10,20.24,20.8,17.79,18.065,2814300,5.06,5.2,4.4475,4.51625,11257200,0.0,1.0
2007-08-13,19.95,21.25,19.6,20.87,1276800,4.9875,5.3125,4.9,5.2175,5107200,0.0,1.0
2007-08-14,19.96,20.67,19.85,20.1,742500,4.99,5.1675,4.9625,5.025,2970000,0.0,1.0
2007-08-15,19.41,20.5,19.27,19.9,558200,4.8525,5.125,4.8175,4.975,2232800,0.0,1.0
2007-08-16,20.03,20.13,19.02,19.38,981400,5.0075,5.0325,4.755,4.845,3925600,0.0,1.0
2007-08-17,19.49,20.98,19.4,20.88,708600,4.8725,5.245,4.85,5.22,2834400,0.0,1.0
2007-08-20,19.65,19.82,19.35,19.54,370700,4.9125,4.955,4.8375,4.885,1482800,0.0,1.0
2007-08-21,19.82,20.07,19.34,19.62,387700,4.955,5.0175,4.835,4.905,1550800,0.0,1.0
2007-08-22,19.81,20.0,19.71,19.98,391300,4.9525,5.0,4.9275,4.995,1565200,0.0,1.0
2007-08-23,19.8,20.0,19.67,19.9,370200,4.95,5.0,4.9175,4.975,1480800,0.0,1.0
2007-08-24,20.41,20.41,19.85,19.86,436700,5.1025,5.1025,4.9625,4.965,1746800,0.0,1.0
2007-08-27,19.79,20.49,19.67,20.44,369200,4.9475,5.1225,4.9175,5.11,1476800,0.0,1.0
2007-08-28,19.85,20.03,19.6,19.69,360000,4.9625,5.0075,4.9,4.9225,1440000,0.0,1.0
2007-08-29,19.88,20.15,19.52,19.94,335500,4.97,5.0375,4.88,4.985,1342000,0.0,1.0
2007-08-30,19.81,20.11,19.65,19.65,297300,4.9525,5.0275,4.9125,4.9125,1189200,0.0,1.0
2007-08-31,20.21,20.34,19.84,20.02,351200,5.0525,5.085,4.96,5.005,1404800,0.0,1.0
2007-09-04,20.2,20.54,20.04,20.09,282700,5.05,5.135,5.01,5.0225,1130800,0.0,1.0
2007-09-05,20.18,20.28,19.88,20.04,254700,5.045,5.07,4.97,5.01,1018800,0.0,1.0
2007-09-06,20.62,20.65,19.91,20.24,377300,5.155,5.1625,4.9775,5.06,1509200,0.0,1.0
2007-09-07,20.02,20.42,19.88,20.29,404000,5.005,5.105,4.97,5.0725,1616000,0.0,1.0
2007-09-10,20.1,20.36,19.84,20.14,329200,5.025,5.09,4.96,5.035,1316800,0.0,1.0
2007-09-11,20.4,20.74,20.14,20.25,357100,5.1,5.185,5.035,5.0625,1428400,0.0,1.0
2007-09-12,20.65,21.27,20.35,20.35,403700,5.1625,5.3175,5.0875,5.0875,1614800,0.0,1.0
2007-09-13,20.33,20.71,20.04,20.67,210400,5.0825,5.1775,5.01,5.1675,841600,0.0,1.0
2007-09-14,19.9,20.09,19.72,20.06,255800,4.975,5.0225,4.93,5.015,1023200,0.0,1.0
2007-09-17,20.04,20.1,19.62,19.88,461800,5.01,5.025,4.905,4.97,1847200,0.0,1.0
2007-09-18,20.84,20.88,19.89,20.07,465200,5.21,5.22,4.9725,5.0175,1860800,0.0,1.0
2007-09-19,20.9,21.36,20.66,21.01,367700,5.225,5.34,5.165,5.2525,1470800,0.0,1.0
2007-09-20,21.28,21.55,20.81,21.34,476200,5.32,5.3875,5.2025,5.335,1904800,0.0,1.0
2007-09-21,21.1,21.56,20.88,21.46,553900,5.275,5.39,5.22,5.365,2215600,0.0,1.0
2007-09-24,21.04,21.28,20.87,21.14,328400,5.26,5.32,5.2175,5.285,1313600,0.0,1.0
2007-09-25,21.06,21.46,21.0,21.0,244700,5.265,5.365,5.25,5.25,978800,0.0,1.0
2007-09-26,21.62,21.86,21.06,21.15,718500,5.405,5.465,5.265,5.2875,2874000,0.0,1.0
2007-09-27,21.5,21.64,21.17,21.64,286100,5.375,5.41,5.2925,5.41,1144400,0.0,1.0
2007-09-28,21.51,21.79,21.17,21.5,370700,5.3775,5.4475,5.2925,5.375,1482800,0.0,1.0
2007-10-01,21.64,21.71,21.26,21.43,271200,5.41,5.4275,5.315,5.3575,1084800,0.0,1.0
2007-10-02,21.59,22.0,21.44,21.74,243400,5.3975,5.5,5.36,5.435,973600,0.0,1.0
2007-10-03,21.45,21.54,21.27,21.44,259800,5.3625,5.385,5.3175,5.36,1039200,0.0,1.0
2007-10-04,21.86,22.06,21.44,21.49,235200,5.465,5.515,5.36,5.3725,940800,0.0,1.0
2007-10-05,21.85,22.15,21.59,22.05,368300,5.4625,5.5375,5.3975,5.5125,1473200,0.0,1.0
2007-10-08,21.97,22.1,21.6,21.77,480000,5.4925,5.525,5.4,5.4425,1920000,0.0,1.0
2007-10-09,22.02,22.15,21.79,22.0,555700,5.505,5.5375,5.4475,5.5,2222800,0.0,1.0
2007-10-10,22.02,22.11,21.84,22.05,391900,5.505,5.5275,5.46,5.5125,1567600,0.0,1.0
2007-10-11,21.74,22.31,21.57,22.09,578900,5.435,5.5775,5.3925,5.5225,2315600,0.0,1.0
2007-10-12,22.44,23.0,22.3,22.6,789400,5.61,5.75,5.575,5.65,3157600,0.0,1.0
2007-10-15,22.02,22.58,21.84,22.48,366200,5.505,5.645,5.46,5.62,1464800,0.0,1.0
2007-10-16,21.87,22.08,21.79,22.05,411900,5.4675,5.52,5.4475,5.5125,1647600,0.0,1.0
2007-10-17,22.07,22.22,21.82,21.9,623500,5.5175,5.555,5.455,5.475,2494000,0.0,1.0
2007-10-18,22.0,22.08,21.78,21.86,457900,5.5,5.52,5.445,5.465,1831600,0.0,1.0
2007-10-19,22.57,22.95,22.35,22.95,850200,5.6425,5.7375,5.5875,5.7375,3400800,0.0,1.0
2007-10-22,23.55,23.76,22.07,22.54,972200,5.8875,5.94,5.5175,5.635,3888800,0.0,1.0
2007-10-23,25.37,25.61,23.97,23.98,2490300,6.3425,6.4025,5.9925,5.995,9961200,0.0,1.0
2007-10-24,23.86,25.43,23.01,25.17,2264600,5.965,6.3575,5.7525,6.2925,9058400,0.0,1.0
2007-10-25,24.28,24.43,23.41,24.0,1600000,6.07,6.1075,5.8525,6.0,6400000,0.0,1.0
2007-10-26,24.44,24.99,24.17,24.5,824000,6.11,6.2475,6.0425,6.125,3296000,0.0,1.0
2007-10-29,23.13,24.66,22.98,24.44,1474100,5.7825,6.165,5.745,6.11,5896400,0.0,1.0
2007-10-30,23.23,23.66,23.07,23.11,1046100,5.8075,5.915,5.7675,5.7775,4184400,0.0,1.0
2007-10-31,23.33,23.37,22.67,23.3,683900,5.8325,5.8425,5.6675,5.825,2735600,0.0,1.0
2007-11-01,22.25,22.99,21.6,22.97,1493500,5.5625,5.7475,5.4,5.7425,5974000,0.0,1.0
2007-11-02,22.33,22.731,21.89,22.42,717700,5.5825,5.68275,5.4725,5.605,2870800,0.0,1.0
2007-11-05,22.38,22.82,21.99,22.11,1084600,5.595,5.705,5.4975,5.5275,4338400,0.0,1.0
2007-11-06,22.18,22.46,21.93,22.46,1187300,5.545,5.615,5.4825,5.615,4749200,0.0,1.0
2007-11-07,22.13,22.45,21.88,21.94,598800,5.5325,5.6125,5.47,5.485,2395200,0.0,1.0
2007-11-08,23.38,23.45,22.17,22.28,741300,5.845,5.8625,5.5425,5.57,2965200,0.0,1.0
2007-11-09,22.69,23.4,22.55,23.4,649700,5.6725,5.85,5.6375,5.85,2598800,0.0,1.0
2007-11-12,22.23,23.53,22.14,22.63,682800,5.5575,5.8825,5.535,5.6575,2731200,0.0,1.0
2007-11-13,23.06,23.11,22.25,22.25,495400,5.765,5.7775,5.5625,5.5625,1981600,0.0,1.0
2007-11-14,23.5,23.68,22.44,23.13,538500,5.875,5.92,5.61,5.7825,2154000,0.0,1.0
2007-11-15,23.02,23.91,22.71,23.43,537100,5.755,5.9775,5.6775,5.8575,2148400,0.0,1.0
2007-11-16,23.19,23.25,22.63,23.13,440600,5.7975,5.8125,5.6575,5.7825,1762400,0.0,1.0
2007-11-19,22.78,23.22,22.36,23.0,372700,5.695,5.805,5.59,5.75,1490800,0.0,1.0
2007-11-20,22.82,23.05,22.44,22.9,379900,5.705,5.7625,5.61,5.725,1519600,0.0,1.0
2007-11-21,23.06,23.46,22.32,22.59,355200,5.765,5.865,5.58,5.6475,1420800,0.0,1.0
2007-11-23,23.41,23.82,23.14,23.31,273000,5.8525,5.955,5.785,5.8275,1092000,0.0,1.0
2007-11-26,23.4,24.28,23.29,23.44,545900,5.85,6.07,5.8225,5.86,2183600,0.0,1.0
2007-11-27,24.01,24.1,23.38,23.47,409700,6.0025,6.025,5.845,5.8675,1638800,0.0,1.0
2007-11-28,24.69,24.98,24.01,24.32,537600,6.1725,6.245,6.0025,6.08,2150400,0.0,1.0
2007-11-29,24.93,25.0,24.52,24.56,437300,6.2325,6.25,6.13,6.14,1749200,0.0,1.0
2007-11-30,25.0,25.47,24.4,25.19,722100,6.25,6.3675,6.1,6.2975,2888400,0.0,1.0
2007-12-03,25.0,25.25,24.62,25.11,510900,6.25,6.3125,6.155,6.2775,2043600,0.0,1.0
2007-12-04,25.28,25.33,24.55,24.76,480500,6.32,6.3325,6.1375,6.19,1922000,0.0,1.0
2007-12-05,26.04,26.38,25.14,25.68,1285600,6.51,6.595,6.285,6.42,5142400,0.0,1.0
2007-12-06,25.87,26.0,24.75,26.0,727400,6.4675,6.5,6.1875,6.5,2909600,0.0,1.0
2007-12-07,25.43,25.95,25.21,25.61,469700,6.3575,6.4875,6.3025,6.4025,1878800,0.0,1.0
2007-12-10,25.75,25.99,25.44,25.62,354100,6.4375,6.4975,6.36,6.405,1416400,0.0,1.0
2007-12-11,24.79,25.85,24.7,25.75,339600,6.1975,6.4625,6.175,6.4375,1358400,0.0,1.0
2007-12-12,25.23,25.5,24.87,25.19,256800,6.3075,6.375,6.2175,6.2975,1027200,0.0,1.0
2007-12-13,24.8,25.15,24.35,25.09,472100,6.2,6.2875,6.0875,6.2725,1888400,0.0,1.0
2007-12-14,25.65,25.99,24.57,24.57,389800,6.4125,6.4975,6.1425,6.1425,1559200,0.0,1.0
2007-12-17,25.79,26.03,25.38,25.45,464600,6.4475,6.5075,6.345,6.3625,1858400,0.0,1.0
2007-12-18,26.57,26.86,25.89,25.99,629400,6.6425,6.715,6.4725,6.4975,2517600,0.0,1.0
2007-12-19,26.16,26.67,26.01,26.59,487800,6.54,6.6675,6.5025,6.6475,1951200,0.0,1.0
2007-12-20,26.24,26.66,26.05,26.45,811200,6.56,6.665,6.5125,6.6125,3244800,0.0,1.0
2007-12-21,26.39,26.76,26.2,26.74,729600,6.5975,6.69,6.55,6.685,2918400,0.0,1.0
2007-12-24,26.8,27.11,26.5,26.65,185500,6.7,6.7775,6.625,6.6625,742000,0.0,1.0
2007-12-26,27.07,27.23,26.75,27.06,193800,6.7675,6.8075,6.6875,6.765,775200,0.0,1.0
2007-12-27,27.35,27.61,26.68,27.04,371700,6.8375,6.9025,6.67,6.76,1486800,0.0,1.0
2007-12-28,27.56,27.73,26.98,27.21,434100,6.89,6.9325,6.745,6.8025,1736400,0.0,1.0
2007-12-31,27.44,27.73,27.06,27.48,397100,6.86,6.9325,6.765,6.87,1588400,0.0,1.0
2008-01-02,27.58,27.78,27.1703,27.52,402400,6.895,6.945,6.792575,6.88,1609600,0.0,1.0
2008-01-03,27.38,27.68,27.18,27.64,356900,6.845,6.92,6.795,6.91,1427600,0.0,1.0
2008-01-04,27.45,27.74,26.81,27.1,355200,6.8625,6.935,6.7025,6.775,1420800,0.0,1.0
2008-01-07,27.94,28.2,27.45,27.53,518200,6.985,7.05,6.8625,6.8825,2072800,0.0,1.0
2008-01-08,28.4,28.49,27.83,28.02,1042800,7.1,7.1225,6.9575,7.005,4171200,0.0,1.0
2008-01-09,27.33,27.88,26.0,27.42,1469100,6.8325,6.97,6.5,6.855,5876400,0.0,1.0
2008-01-10,27.36,27.88,25.78,26.66,927800,6.84,6.97,6.445,6.665,3711200,0.0,1.0
2008-01-11,26.77,27.27,26.66,27.09,497800,6.6925,6.8175,6.665,6.7725,1991200,0.0,1.0
2008-01-14,27.1,27.32,26.7,26.91,321200,6.775,6.83,6.675,6.7275,1284800,0.0,1.0
2008-01-15,26.73,27.5,26.65,26.79,449600,6.6825,6.875,6.6625,6.6975,1798400,0.0,1.0
2008-01-16,27.71,27.95,26.47,26.47,646100,6.9275,6.9875,6.6175,6.6175,2584400,0.0,1.0
2008-01-17,27.04,27.86,26.63,27.86,440700,6.76,6.965,6.6575,6.965,1762800,0.0,1.0
2008-01-18,26.37,27.15,25.81,27.15,681300,6.5925,6.7875,6.4525,6.7875,2725200,0.0,1.0
2008-01-22,25.99,26.99,24.33,25.54,488800,6.4975,6.7475,6.0825,6.385,1955200,0.0,1.0
2008-01-23,25.48,25.5,24.65,25.43,884400,6.37,6.375,6.1625,6.3575,3537600,0.0,1.0
2008-01-24,25.28,25.91,24.89,25.54,481700,6.32,6.4775,6.2225,6.385,1926800,0.0,1.0
2008-01-25,24.05,25.55,23.97,25.54,704400,6.0125,6.3875,5.9925,6.385,2817600,0.0,1.0
2008-01-28,24.87,25.19,23.31,24.05,802100,6.2175,6.2975,5.8275,6.0125,3208400,0.0,1.0
2008-01-29,24.28,25.23,24.28,25.04,413100,6.07,6.3075,6.07,6.26,1652400,0.0,1.0
2008-01-30,24.11,25.0,24.08,24.32,405000,6.0275,6.25,6.02,6.08,1620000,0.0,1.0
2008-01-31,23.94,24.63,23.73,24.28,808300,5.985,6.1575,5.9325,6.07,3233200,0.0,1.0
2008-02-01,24.65,24.69,23.89,24.1,398300,6.1625,6.1725,5.9725,6.025,1593200,0.0,1.0
2008-02-04,24.77,25.5,24.2,24.58,706800,6.1925,6.375,6.05,6.145,2827200,0.0,1.0
2008-02-05,24.15,24.67,23.34,23.5,726800,6.0375,6.1675,5.835,5.875,2907200,0.0,1.0
2008-02-06,24.51,24.7801,24.21,24.26,491600,6.1275,6.195025,6.0525,6.065,1966400,0.0,1.0
2008-02-07,24.67,25.0,24.37,24.58,923200,6.1675,6.25,6.0925,6.145,3692800,0.0,1.0
2008-02-08,21.42,21.98,19.62,21.0001,6153100,5.355,5.495,4.905,5.250025,24612400,0.0,1.0
2008-02-11,19.17,20.6,18.75,20.6,3166300,4.7925,5.15,4.6875,5.15,12665200,0.0,1.0
2008-02-12,19.36,19.9,18.57,19.3,1279300,4.84,4.975,4.6425,4.825,5117200,0.0,1.0
2008-02-13,19.05,19.46,18.62,19.46,1205300,4.7625,4.865,4.655,4.865,4821200,0.0,1.0
2008-02-14,18.85,19.38,18.85,19.22,709900,4.7125,4.845,4.7125,4.805,2839600,0.0,1.0
2008-02-15,19.49,19.49,18.69,18.79,1172600,4.8725,4.8725,4.6725,4.6975,4690400,0.0,1.0
2008-02-19,18.72,19.8,18.71,19.71,844700,4.68,4.95,4.6775,4.9275,3378800,0.0,1.0
2008-02-20,19.25,19.3,18.15,18.57,1040500,4.8125,4.825,4.5375,4.6425,4162000,0.0,1.0
2008-02-21,18.82,19.38,18.74,19.31,760900,4.705,4.845,4.685,4.8275,3043600,0.0,1.0
2008-02-22,18.7,18.96,18.34,18.9115,532600,4.675,4.74,4.585,4.727875,2130400,0.0,1.0
2008-02-25,18.89,19.05,18.67,18.67,847400,4.7225,4.7625,4.6675,4.6675,3389600,0.0,1.0
2008-02-26,19.38,19.58,18.84,18.94,718700,4.845,4.895,4.71,4.735,2874800,0.0,1.0
2008-02-27,19.44,19.83,19.22,19.35,636100,4.86,4.9575,4.805,4.8375,2544400,0.0,1.0
2008-02-28,18.78,19.47,18.7354,19.18,494200,4.695,4.8675,4.68385,4.795,1976800,0.0,1.0
2008-02-29,17.92,18.81,17.77,18.53,737700,4.48,4.7025,4.4425,4.6325,2950800,0.0,1.0
2008-03-03,18.32,18.45,17.79,18.28,598700,4.58,4.6125,4.4475,4.57,2394800,0.0,1.0
2008-03-04,18.43,18.57,17.92,18.18,1257100,4.6075,4.6425,4.48,4.545,5028400,0.0,1.0
2008-03-05,17.71,18.58,17.63,18.34,643000,4.4275,4.645,4.4075,4.585,2572000,0.0,1.0
2008-03-06,17.56,17.89,17.4,17.4701,755500,4.39,4.4725,4.35,4.367525,3022000,0.0,1.0
2008-03-07,18.0,18.23,17.4,17.4,726600,4.5,4.5575,4.35,4.35,2906400,0.0,1.0
2008-03-10,17.24,18.069,17.16,18.03,635200,4.31,4.51725,4.29,4.5075,2540800,0.0,1.0
2008-03-11,15.42,17.33,15.2,16.65,1475400,3.855,4.3325,3.8,4.1625,5901600,0.0,1.0
2008-03-12,16.81,17.24,15.11,15.2,1382500,4.2025,4.31,3.7775,3.8,5530000,0.0,1.0
2008-03-13,17.78,17.95,16.58,16.65,1310500,4.445,4.4875,4.145,4.1625,5242000,0.0,1.0
2008-03-14,17.3,17.97,17.09,17.97,891700,4.325,4.4925,4.2725,4.4925,3566800,0.0,1.0
2008-03-17,17.51,17.9,16.81,16.83,664600,4.3775,4.475,4.2025,4.2075,2658400,0.0,1.0
2008-03-18,17.83,18.06,17.07,17.88,619400,4.4575,4.515,4.2675,4.47,2477600,0.0,1.0
2008-03-19,13.86,17.49,13.68,17.27,3557000,3.465,4.3725,3.42,4.3175,14228000,0.0,1.0
2008-03-20,14.9,15.12,13.58,13.96,2350000,3.725,3.78,3.395,3.49,9400000,0.0,1.0
2008-03-24,14.71,14.94,14.34,14.94,851600,3.6775,3.735,3.585,3.735,3406400,0.0,1.0
2008-03-25,14.83,14.98,14.65,14.88,533400,3.7075,3.745,3.6625,3.72,2133600,0.0,1.0
2008-03-26,14.57,15.0,14.47,14.74,564200,3.6425,3.75,3.6175,3.685,2256800,0.0,1.0
2008-03-27,14.58,14.95,14.58,14.7,467000,3.645,3.7375,3.645,3.675,1868000,0.0,1.0
2008-03-28,14.13,14.66,14.05,14.63,613600,3.5325,3.665,3.5125,3.6575,2454400,0.0,1.0
2008-03-31,13.94,14.45,13.92,14.19,699100,3.485,3.6125,3.48,3.5475,2796400,0.0,1.0
2008-04-01,14.51,14.62,14.22,14.3,664900,3.6275,3.655,3.555,3.575,2659600,0.0,1.0
2008-04-02,14.04,14.53,13.92,14.53,678200,3.51,3.6325,3.48,3.6325,2712800,0.0,1.0
2008-04-03,14.21,14.46,13.82,13.94,422400,3.5525,3.615,3.455,3.485,1689600,0.0,1.0
2008-04-04,14.26,14.55,14.0,14.21,330200,3.565,3.6375,3.5,3.5525,1320800,0.0,1.0
2008-04-07,14.1,14.35,13.91,14.33,309000,3.525,3.5875,3.4775,3.5825,1236000,0.0,1.0
2008-04-08,14.33,14.53,14.0,14.03,446000,3.5825,3.6325,3.5,3.5075,1784000,0.0,1.0
2008-04-09,13.93,14.37,13.82,14.3,299900,3.4825,3.5925,3.455,3.575,1199600,0.0,1.0
2008-04-10,13.7,14.21,13.48,13.93,405400,3.425,3.5525,3.37,3.4825,1621600,0.0,1.0
2008-04-11,13.59,13.83,13.53,13.83,361400,3.3975,3.4575,3.3825,3.4575,1445600,0.0,1.0
2008-04-14,13.3,13.55,13.1,13.55,354700,3.325,3.3875,3.275,3.3875,1418800,0.0,1.0
2008-04-15,13.69,13.82,13.38,13.38,574300,3.4225,3.455,3.345,3.345,2297200,0.0,1.0
2008-04-16,13.52,13.83,13.4,13.8,759200,3.38,3.4575,3.35,3.45,3036800,0.0,1.0
2008-04-17,13.44,13.525,13.26,13.43,487800,3.36,3.38125,3.315,3.3575,1951200,0.0,1.0
2008-04-18,13.69,14.0,13.5,13.71,492400,3.4225,3.5,3.375,3.4275,1969600,0.0,1.0
2008-04-21,13.95,14.24,13.53,13.53,652800,3.4875,3.56,3.3825,3.3825,2611200,0.0,1.0
2008-04-22,15.22,16.69,14.28,16.49,1822200,3.805,4.1725,3.57,4.1225,7288800,0.0,1.0
2008-04-23,15.89,16.05,15.04,15.25,688600,3.9725,4.0125,3.76,3.8125,2754400,0.0,1.0
2008-04-24,16.09,16.2,15.43,15.87,477900,4.0225,4.05,3.8575,3.9675,1911600,0.0,1.0
2008-04-25,16.84,17.47,16.09,16.2,792400,4.21,4.3675,4.0225,4.05,3169600,0.0,1.0
2008-04-28,17.53,17.9,16.85,16.85,882300,4.3825,4.475,4.2125,4.2125,3529200,0.0,1.0
2008-04-29,18.44,18.9,18.08,18.39,1122000,4.61,4.725,4.52,4.5975,4488000,0.0,1.0
2008-04-30,18.37,18.66,17.46,18.16,695100,4.5925,4.665,4.365,4.54,2780400,0.0,1.0
2008-05-01,18.65,18.96,18.1,18.45,440200,4.6625,4.74,4.525,4.6125,1760800,0.0,1.0
2008-05-02,18.19,18.84,17.82,18.84,549500,4.5475,4.71,4.455,4.71,2198000,0.0,1.0
2008-05-05,18.33,18.54,18.12,18.12,392800,4.5825,4.635,4.53,4.53,1571200,0.0,1.0
2008-05-06,18.5,18.76,18.16,18.34,439400,4.625,4.69,4.54,4.585,1757600,0.0,1.0
2008-05-07,19.06,19.37,18.46,18.48,834500,4.765,4.8425,4.615,4.62,3338000,0.0,1.0
2008-05-08,19.18,19.24,18.88,19.01,440800,4.795,4.81,4.72,4.7525,1763200,0.0,1.0
2008-05-09,19.17,19.4,18.76,18.76,359800,4.7925,4.85,4.69,4.69,1439200,0.0,1.0
2008-05-12,19.31,19.5,18.91,19.13,353300,4.8275,4.875,4.7275,4.7825,1413200,0.0,1.0
2008-05-13,19.09,19.38,18.85,19.3,378200,4.7725,4.845,4.7125,4.825,1512800,0.0,1.0
2008-05-14,19.45,19.64,19.05,19.05,339800,4.8625,4.91,4.7625,4.7625,1359200,0.0,1.0
2008-05-15,19.34,19.58,19.15,19.37,293400,4.835,4.895,4.7875,4.8425,1173600,0.0,1.0
2008-05-16,19.27,19.47,18.78,19.4,288600,4.8175,4.8675,4.695,4.85,1154400,0.0,1.0
2008-05-19,19.27,19.51,19.16,19.22,279200,4.8175,4.8775,4.79,4.805,1116800,0.0,1.0
2008-05-20,19.18,19.4,18.95,19.15,240300,4.795,4.85,4.7375,4.7875,961200,0.0,1.0
2008-05-21,20.34,20.74,19.189,19.34,693300,5.085,5.185,4.79725,4.835,2773200,0.0,1.0
2008-05-22,20.22,20.4599,19.6,20.39,300900,5.055,5.114975,4.9,5.0975,1203600,0.0,1.0
2008-05-23,19.8,20.1,19.46,20.05,217300,4.95,5.025,4.865,5.0125,869200,0.0,1.0
2008-05-27,20.45,20.704,19.8,19.8,209000,5.1125,5.176,4.95,4.95,836000,0.0,1.0
2008-05-28,20.58,20.65,20.04,20.55,160900,5.145,5.1625,5.01,5.1375,643600,0.0,1.0
2008-05-29,20.48,21.1,20.44,20.48,258500,5.12,5.275,5.11,5.12,1034000,0.0,1.0
2008-05-30,21.11,21.17,20.17,20.46,356100,5.2775,5.2925,5.0425,5.115,1424400,0.0,1.0
2008-06-02,20.01,21.18,19.46,21.11,443600,5.0025,5.295,4.865,5.2775,1774400,0.0,1.0
2008-06-03,20.28,20.46,19.89,20.12,447300,5.07,5.115,4.9725,5.03,1789200,0.0,1.0
2008-06-04,20.24,20.38,19.85,20.38,429900,5.06,5.095,4.9625,5.095,1719600,0.0,1.0
2008-06-05,21.39,21.7,20.26,20.34,466400,5.3475,5.425,5.065,5.085,1865600,0.0,1.0
2008-06-06,20.3,21.17,20.28,21.17,266600,5.075,5.2925,5.07,5.2925,1066400,0.0,1.0
2008-06-09,20.4,20.68,20.21,20.5,336900,5.1,5.17,5.0525,5.125,1347600,0.0,1.0
2008-06-10,19.94,20.61,19.84,20.22,459300,4.985,5.1525,4.96,5.055,1837200,0.0,1.0
2008-06-11,19.17,19.82,18.83,19.82,694800,4.7925,4.955,4.7075,4.955,2779200,0.0,1.0
2008-06-12,19.24,19.47,19.04,19.13,407900,4.81,4.8675,4.76,4.7825,1631600,0.0,1.0
2008-06-13,19.48,19.63,19.19,19.5,490000,4.87,4.9075,4.7975,4.875,1960000,0.0,1.0
2008-06-16,19.54,19.93,19.4,19.6,416100,4.885,4.9825,4.85,4.9,1664400,0.0,1.0
2008-06-17,19.09,19.72,19.09,19.41,347200,4.7725,4.93,4.7725,4.8525,1388800,0.0,1.0
2008-06-18,19.09,19.33,18.87,19.1,350200,4.7725,4.8325,4.7175,4.775,1400800,0.0,1.0
2008-06-19,18.21,18.34,17.75,18.23,665700,4.5525,4.585,4.4375,4.5575,2662800,0.0,1.0
2008-06-20,18.03,18.45,17.7,17.99,578100,4.5075,4.6125,4.425,4.4975,2312400,0.0,1.0
2008-06-23,17.47,18.35,17.24,18.1,367300,4.3675,4.5875,4.31,4.525,1469200,0.0,1.0
2008-06-24,17.15,17.74,17.15,17.31,347700,4.2875,4.435,4.2875,4.3275,1390800,0.0,1.0
2008-06-25,17.71,17.94,17.03,17.08,258900,4.4275,4.485,4.2575,4.27,1035600,0.0,1.0
2008-06-26,17.43,17.84,17.22,17.47,427600,4.3575,4.46,4.305,4.3675,1710400,0.0,1.0
2008-06-27,17.38,17.67,17.17,17.46,847200,4.345,4.4175,4.2925,4.365,3388800,0.0,1.0
2008-06-30,16.79,17.55,16.79,17.29,337300,4.1975,4.3875,4.1975,4.3225,1349200,0.0,1.0
2008-07-01,16.76,16.94,16.46,16.6,588400,4.19,4.235,4.115,4.15,2353600,0.0,1.0
2008-07-02,17.5,17.595,16.4,17.04,507900,4.375,4.39875,4.1,4.26,2031600,0.0,1.0
2008-07-03,17.38,17.61,16.96,17.19,281500,4.345,4.4025,4.24,4.2975,1126000,0.0,1.0
2008-07-07,17.39,17.66,16.87,17.66,379800,4.3475,4.415,4.2175,4.415,1519200,0.0,1.0
2008-07-08,17.82,17.92,17.31,17.48,471700,4.455,4.48,4.3275,4.37,1886800,0.0,1.0
2008-07-09,17.43,17.91,17.36,17.8,641300,4.3575,4.4775,4.34,4.45,2565200,0.0,1.0
2008-07-10,17.58,17.69,16.905,17.38,502700,4.395,4.4225,4.22625,4.345,2010800,0.0,1.0
2008-07-11,17.58,17.7,17.01,17.5,471200,4.395,4.425,4.2525,4.375,1884800,0.0,1.0
2008-07-14,17.53,17.97,17.29,17.5,331200,4.3825,4.4925,4.3225,4.375,1324800,0.0,1.0
2008-07-15,17.55,17.98,17.3,17.42,461000,4.3875,4.495,4.325,4.355,1844000,0.0,1.0
2008-07-16,17.61,17.9,17.39,17.66,339100,4.4025,4.475,4.3475,4.415,1356400,0.0,1.0
2008-07-17,17.76,17.78,17.13,17.63,438100,4.44,4.445,4.2825,4.4075,1752400,0.0,1.0
2008-07-18,17.25,17.79,17.12,17.79,481200,4.3125,4.4475,4.28,4.4475,1924800,0.0,1.0
2008-07-21,16.97,17.515,16.96,17.07,706900,4.2425,4.37875,4.24,4.2675,2827600,0.0,1.0
2008-07-22,19.92,20.59,17.14,17.14,1848800,4.98,5.1475,4.285,4.285,7395200,0.0,1.0
2008-07-23,21.61,21.61,19.95,19.95,1097600,5.4025,5.4025,4.9875,4.9875,4390400,0.0,1.0
2008-07-24,21.85,22.24,21.27,21.78,722600,5.4625,5.56,5.3175,5.445,2890400,0.0,1.0
2008-07-25,21.73,22.07,21.49,21.68,388900,5.4325,5.5175,5.3725,5.42,1555600,0.0,1.0
2008-07-28,21.76,22.46,21.7,21.74,406800,5.44,5.615,5.425,5.435,1627200,0.0,1.0
2008-07-29,22.9,23.0,21.84,21.85,770100,5.725,5.75,5.46,5.4625,3080400,0.0,1.0
2008-07-30,22.82,23.65,22.41,23.05,787600,5.705,5.9125,5.6025,5.7625,3150400,0.0,1.0
2008-07-31,22.31,23.13,22.21,22.63,680400,5.5775,5.7825,5.5525,5.6575,2721600,0.0,1.0
2008-08-01,22.75,23.1,22.36,22.55,549200,5.6875,5.775,5.59,5.6375,2196800,0.0,1.0
2008-08-04,22.66,23.04,22.42,22.7,405300,5.665,5.76,5.605,5.675,1621200,0.0,1.0
2008-08-05,23.54,23.6,22.53,22.93,448700,5.885,5.9,5.6325,5.7325,1794800,0.0,1.0
2008-08-06,23.11,23.56,22.7,23.56,369700,5.7775,5.89,5.675,5.89,1478800,0.0,1.0
2008-08-07,22.49,23.17,22.42,23.05,400400,5.6225,5.7925,5.605,5.7625,1601600,0.0,1.0
2008-08-08,22.9,23.0,21.97,22.62,279200,5.725,5.75,5.4925,5.655,1116800,0.0,1.0
2008-08-11,23.16,23.74,22.5775,23.02,336100,5.79,5.935,5.644375,5.755,1344400,0.0,1.0
2008-08-12,23.23,23.34,22.69,23.07,316300,5.8075,5.835,5.6725,5.7675,1265200,0.0,1.0
2008-08-13,23.5,23.69,23.08,23.18,237800,5.875,5.9225,5.77,5.795,951200,0.0,1.0
2008-08-14,23.51,24.22,23.28,23.5,422700,5.8775,6.055,5.82,5.875,1690800,0.0,1.0
2008-08-15,23.21,23.86,21.51,23.51,281800,5.8025,5.965,5.3775,5.8775,1127200,0.0,1.0
2008-08-18,22.28,23.19,21.99,23.19,783600,5.57,5.7975,5.4975,5.7975,3134400,0.0,1.0
2008-08-19,21.94,22.28,21.07,22.22,723800,5.485,5.57,5.2675,5.555,2895200,0.0,1.0
2008-08-20,21.8,22.2,21.39,21.84,296500,5.45,5.55,5.3475,5.46,1186000,0.0,1.0
2008-08-21,22.64,22.9,21.69,21.69,416200,5.66,5.725,5.4225,5.4225,1664800,0.0,1.0
2008-08-22,23.78,23.82,22.68,22.84,453300,5.945,5.955,5.67,5.71,1813200,0.0,1.0
2008-08-25,23.18,23.89,22.62,23.76,390200,5.795,5.9725,5.655,5.94,1560800,0.0,1.0
2008-08-26,23.38,23.94,22.86,23.25,491900,5.845,5.985,5.715,5.8125,1967600,0.0,1.0
2008-08-27,23.65,23.96,23.03,23.35,429000,5.9125,5.99,5.7575,5.8375,1716000,0.0,1.0
2008-08-28,23.01,23.22,22.18,22.94,526400,5.7525,5.805,5.545,5.735,2105600,0.0,1.0
2008-08-29,22.58,23.4,22.51,22.9,286400,5.645,5.85,5.6275,5.725,1145600,0.0,1.0
2008-09-02,22.99,23.41,22.65,22.89,472800,5.7475,5.8525,5.6625,5.7225,1891200,0.0,1.0
2008-09-03,22.87,23.43,22.59,22.97,734700,5.7175,5.8575,5.6475,5.7425,2938800,0.0,1.0
2008-09-04,22.99,23.3,22.62,22.79,563800,5.7475,5.825,5.655,5.6975,2255200,0.0,1.0
2008-09-05,22.49,22.98,21.83,22.85,523100,5.6225,5.745,5.4575,5.7125,2092400,0.0,1.0
2008-09-08,23.44,23.44,22.64,23.05,490100,5.86,5.86,5.66,5.7625,1960400,0.0,1.0
2008-09-09,23.08,24.44,23.08,23.4,583900,5.77,6.11,5.77,5.85,2335600,0.0,1.0
2008-09-10,23.9,24.19,23.25,23.26,468900,5.975,6.0475,5.8125,5.815,1875600,0.0,1.0
2008-09-11,23.99,24.24,23.52,23.83,504800,5.9975,6.06,5.88,5.9575,2019200,0.0,1.0
2008-09-12,24.29,24.31,23.36,23.83,501400,6.0725,6.0775,5.84,5.9575,2005600,0.0,1.0
2008-09-15,23.4,24.27,23.23,23.89,421400,5.85,6.0675,5.8075,5.9725,1685600,0.0,1.0
2008-09-16,22.75,23.64,21.96,23.06,610000,5.6875,5.91,5.49,5.765,2440000,0.0,1.0
2008-09-17,20.67,22.55,20.66,22.55,769500,5.1675,5.6375,5.165,5.6375,3078000,0.0,1.0
2008-09-18,20.61,21.32,19.29,21.09,895200,5.1525,5.33,4.8225,5.2725,3580800,0.0,1.0
2008-09-19,23.5,24.67,19.61,21.95,1152300,5.875,6.1675,4.9025,5.4875,4609200,0.0,1.0
2008-09-22,22.79,23.5,21.87,23.17,291400,5.6975,5.875,5.4675,5.7925,1165600,0.0,1.0
2008-09-23,22.22,23.31,22.19,22.73,203600,5.555,5.8275,5.5475,5.6825,814400,0.0,1.0
2008-09-24,22.21,22.99,22.01,22.5,145400,5.5525,5.7475,5.5025,5.625,581600,0.0,1.0
2008-09-25,22.4,23.11,22.13,22.51,542300,5.6,5.7775,5.5325,5.6275,2169200,0.0,1.0
2008-09-26,22.52,23.09,22.01,22.01,181400,5.63,5.7725,5.5025,5.5025,725600,0.0,1.0
2008-09-29,21.56,22.45,21.27,22.45,205400,5.39,5.6125,5.3175,5.6125,821600,0.0,1.0
2008-09-30,20.51,21.9,20.314,21.9,276900,5.1275,5.475,5.0785,5.475,1107600,0.0,1.0
2008-10-01,20.85,20.99,20.45,20.51,305200,5.2125,5.2475,5.1125,5.1275,1220800,0.0,1.0
2008-10-02,19.92,20.74,19.47,20.74,175800,4.98,5.185,4.8675,5.185,703200,0.0,1.0
2008-10-03,21.28,21.58,20.07,20.07,211600,5.32,5.395,5.0175,5.0175,846400,0.0,1.0
2008-10-06,20.3,21.452,18.92,20.65,328300,5.075,5.363,4.73,5.1625,1313200,0.0,1.0
2008-10-07,19.96,21.57,19.96,20.4,206300,4.99,5.3925,4.99,5.1,825200,0.0,1.0
2008-10-08,19.29,20.69,19.25,19.47,366600,4.8225,5.1725,4.8125,4.8675,1466400,0.0,1.0
2008-10-09,18.49,19.49,18.03,19.49,605700,4.6225,4.8725,4.5075,4.8725,2422800,0.0,1.0
2008-10-10,19.49,19.62,16.43,18.09,1056700,4.8725,4.905,4.1075,4.5225,4226800,0.0,1.0
2008-10-13,20.25,21.22,19.42,21.14,195300,5.0625,5.305,4.855,5.285,781200,0.0,1.0
2008-10-14,20.72,21.47,19.19,20.82,556200,5.18,5.3675,4.7975,5.205,2224800,0.0,1.0
2008-10-15,19.1,20.38,18.65,20.38,477300,4.775,5.095,4.6625,5.095,1909200,0.0,1.0
2008-10-16,20.54,20.72,17.63,19.28,643500,5.135,5.18,4.4075,4.82,2574000,0.0,1.0
2008-10-17,20.18,21.61,19.7,20.21,440600,5.045,5.4025,4.925,5.0525,1762400,0.0,1.0
2008-10-20,20.0,20.64,19.35,20.64,315300,5.0,5.16,4.8375,5.16,1261200,0.0,1.0
2008-10-21,19.5,20.02,19.34,19.71,307800,4.875,5.005,4.835,4.9275,1231200,0.0,1.0
2008-10-22,18.99,19.19,18.28,18.77,458000,4.7475,4.7975,4.57,4.6925,1832000,0.0,1.0
2008-10-23,17.97,19.38,17.33,18.81,589000,4.4925,4.845,4.3325,4.7025,2356000,0.0,1.0
2008-10-24,17.6,18.3,16.36,17.54,402100,4.4,4.575,4.09,4.385,1608400,0.0,1.0
2008-10-27,17.73,18.81,16.79,17.26,719500,4.4325,4.7025,4.1975,4.315,2878000,0.0,1.0
2008-10-28,19.26,19.56,17.09,17.51,533700,4.815,4.89,4.2725,4.3775,2134800,0.0,1.0
2008-10-29,18.58,19.46,18.17,19.38,329500,4.645,4.865,4.5425,4.845,1318000,0.0,1.0
2008-10-30,18.43,18.92,17.45,18.73,400600,4.6075,4.73,4.3625,4.6825,1602400,0.0,1.0
2008-10-31,18.84,19.08,17.64,18.3,454400,4.71,4.77,4.41,4.575,1817600,0.0,1.0
2008-11-03,19.21,19.47,18.53,18.77,401500,4.8025,4.8675,4.6325,4.6925,1606000,0.0,1.0
2008-11-04,20.0,20.16,19.16,19.49,676000,5.0,5.04,4.79,4.8725,2704000,0.0,1.0
2008-11-05,20.5,21.06,19.78,19.87,584800,5.125,5.265,4.945,4.9675,2339200,0.0,1.0
2008-11-06,19.56,20.77,19.45,20.45,449400,4.89,5.1925,4.8625,5.1125,1797600,0.0,1.0
2008-11-07,19.55,19.74,19.21,19.71,525200,4.8875,4.935,4.8025,4.9275,2100800,0.0,1.0
2008-11-10,17.98,19.31,17.7,19.12,558900,4.495,4.8275,4.425,4.78,2235600,0.0,1.0
2008-11-11,17.65,18.24,17.34,17.87,263800,4.4125,4.56,4.335,4.4675,1055200,0.0,1.0
2008-11-12,17.12,17.85,17.07,17.51,209500,4.28,4.4625,4.2675,4.3775,838000,0.0,1.0
2008-11-13,18.31,18.34,16.07,17.14,361000,4.5775,4.585,4.0175,4.285,1444000,0.0,1.0
2008-11-14,17.26,18.44,17.0101,18.0,751600,4.315,4.61,4.252525,4.5,3006400,0.0,1.0
2008-11-17,17.2,17.63,16.76,17.31,410800,4.3,4.4075,4.19,4.3275,1643200,0.0,1.0
2008-11-18,17.5,17.72,16.99,16.99,810600,4.375,4.43,4.2475,4.2475,3242400,0.0,1.0
2008-11-19,16.94,17.665,16.83,17.5,505000,4.235,4.41625,4.2075,4.375,2020000,0.0,1.0
2008-11-20,16.23,17.38,16.11,16.9,685700,4.0575,4.345,4.0275,4.225,2742800,0.0,1.0
2008-11-21,17.13,17.28,15.2327,16.38,665100,4.2825,4.32,3.808175,4.095,2660400,0.0,1.0
2008-11-24,17.4,17.64,17.02,17.3,604400,4.35,4.41,4.255,4.325,2417600,0.0,1.0
2008-11-25,17.58,17.76,17.17,17.63,551600,4.395,4.44,4.2925,4.4075,2206400,0.0,1.0
2008-11-26,18.27,18.27,17.07,17.21,298600,4.5675,4.5675,4.2675,4.3025,1194400,0.0,1.0
2008-11-28,18.5,18.64,17.9,18.04,126900,4.625,4.66,4.475,4.51,507600,0.0,1.0
2008-12-01,16.36,18.37,16.28,18.17,423500,4.09,4.5925,4.07,4.5425,1694000,0.0,1.0
2008-12-02,16.82,17.08,16.19,16.31,352000,4.205,4.27,4.0475,4.0775,1408000,0.0,1.0
2008-12-03,17.25,17.505,16.27,16.4325,776700,4.3125,4.37625,4.0675,4.108125,3106800,0.0,1.0
2008-12-04,16.52,17.57,16.19,17.11,425100,4.13,4.3925,4.0475,4.2775,1700400,0.0,1.0
2008-12-05,17.82,17.86,15.93,16.41,304000,4.455,4.465,3.9825,4.1025,1216000,0.0,1.0
2008-12-08,17.92,18.58,17.41,18.04,545700,4.48,4.645,4.3525,4.51,2182800,0.0,1.0
2008-12-09,16.91,18.09,16.53,18.04,313800,4.2275,4.5225,4.1325,4.51,1255200,0.0,1.0
2008-12-10,17.02,17.46,16.6,17.08,251100,4.255,4.365,4.15,4.27,1004400,0.0,1.0
2008-12-11,16.11,17.16,15.97,16.64,313700,4.0275,4.29,3.9925,4.16,1254800,0.0,1.0
2008-12-12,15.96,16.0,15.36,15.82,660100,3.99,4.0,3.84,3.955,2640400,0.0,1.0
2008-12-15,15.77,16.2799,15.48,16.07,357100,3.9425,4.069975,3.87,4.0175,1428400,0.0,1.0
2008-12-16,16.06,16.16,15.49,15.99,517000,4.015,4.04,3.8725,3.9975,2068000,0.0,1.0
2008-12-17,16.94,17.4125,16.49,16.55,629800,4.235,4.353125,4.1225,4.1375,2519200,0.0,1.0
2008-12-18,17.74,18.0,17.09,17.1,513100,4.435,4.5,4.2725,4.275,2052400,0.0,1.0
2008-12-19,19.28,19.28,17.39,18.6,1437900,4.82,4.82,4.3475,4.65,5751600,0.0,1.0
2008-12-22,19.2,19.25,18.21,19.25,679200,4.8,4.8125,4.5525,4.8125,2716800,0.0,1.0
2008-12-23,19.4,19.72,19.01,19.17,490500,4.85,4.93,4.7525,4.7925,1962000,0.0,1.0
2008-12-24,19.21,19.43,18.93,19.32,207500,4.8025,4.8575,4.7325,4.83,830000,0.0,1.0
2008-12-26,19.85,19.99,19.17,19.26,122200,4.9625,4.9975,4.7925,4.815,488800,0.0,1.0
2008-12-29,19.56,19.94,19.34,19.86,215800,4.89,4.985,4.835,4.965,863200,0.0,1.0
2008-12-30,20.09,20.12,19.31,19.65,192900,5.0225,5.03,4.8275,4.9125,771600,0.0,1.0
2008-12-31,19.71,20.33,18.49,18.74,512400,4.9275,5.0825,4.6225,4.685,2049600,0.0,1.0
2009-01-02,19.57,20.04,19.21,19.62,352800,4.8925,5.01,4.8025,4.905,1411200,0.0,1.0
2009-01-05,19.66,19.88,19.15,19.61,348100,4.915,4.97,4.7875,4.9025,1392400,0.0,1.0
2009-01-06,20.36,20.5,19.6,19.6,404500,5.09,5.125,4.9,4.9,1618000,0.0,1.0
2009-01-07,20.35,21.11,19.82,20.06,440200,5.0875,5.2775,4.955,5.015,1760800,0.0,1.0
2009-01-08,20.51,20.81,20.08,20.2,486200,5.1275,5.2025,5.02,5.05,1944800,0.0,1.0
2009-01-09,20.2,21.53,20.1,20.99,881700,5.05,5.3825,5.025,5.2475,3526800,0.0,1.0
2009-01-12,20.53,20.79,19.56,20.12,415500,5.1325,5.1975,4.89,5.03,1662000,0.0,1.0
2009-01-13,19.92,20.74,19.56,20.43,380100,4.98,5.185,4.89,5.1075,1520400,0.0,1.0
2009-01-14,18.81,19.6487,18.59,19.57,356800,4.7025,4.912175,4.6475,4.8925,1427200,0.0,1.0
2009-01-15,18.93,19.08,18.18,18.69,472200,4.7325,4.77,4.545,4.6725,1888800,0.0,1.0
2009-01-16,19.08,19.41,18.58,19.05,401200,4.77,4.8525,4.645,4.7625,1604800,0.0,1.0
2009-01-20,18.04,19.02,17.96,18.89,346100,4.51,4.755,4.49,4.7225,1384400,0.0,1.0
2009-01-21,18.57,18.66,17.8,18.18,360000,4.6425,4.665,4.45,4.545,1440000,0.0,1.0
2009-01-22,18.66,18.96,18.08,18.13,379900,4.665,4.74,4.52,4.5325,1519600,0.0,1.0
2009-01-23,18.23,18.8,17.85,18.33,268400,4.5575,4.7,4.4625,4.5825,1073600,0.0,1.0
2009-01-26,18.12,18.61,17.74,18.3,267800,4.53,4.6525,4.435,4.575,1071200,0.0,1.0
2009-01-27,18.33,18.56,18.12,18.25,275000,4.5825,4.64,4.53,4.5625,1100000,0.0,1.0
2009-01-28,18.27,18.57,17.5,17.75,459200,4.5675,4.6425,4.375,4.4375,1836800,0.0,1.0
2009-01-29,17.98,18.25,17.9,18.12,378900,4.495,4.5625,4.475,4.53,1515600,0.0,1.0
2009-01-30,17.73,18.54,17.49,18.04,266300,4.4325,4.635,4.3725,4.51,1065200,0.0,1.0
2009-02-02,18.21,18.41,17.29,17.63,343900,4.5525,4.6025,4.3225,4.4075,1375600,0.0,1.0
2009-02-03,18.85,19.07,18.03,18.39,645100,4.7125,4.7675,4.5075,4.5975,2580400,0.0,1.0
2009-02-04,18.48,19.14,18.32,18.81,335500,4.62,4.785,4.58,4.7025,1342000,0.0,1.0
2009-02-05,19.24,19.32,18.327,18.34,410200,4.81,4.83,4.58175,4.585,1640800,0.0,1.0
2009-02-06,19.85,19.95,19.04,19.13,497000,4.9625,4.9875,4.76,4.7825,1988000,0.0,1.0
2009-02-09,19.35,19.97,19.1227,19.78,434000,4.8375,4.9925,4.780675,4.945,1736000,0.0,1.0
2009-02-10,20.79,21.43,19.74,19.74,884500,5.1975,5.3575,4.935,4.935,3538000,0.0,1.0
2009-02-11,21.82,22.03,20.81,20.81,671300,5.455,5.5075,5.2025,5.2025,2685200,0.0,1.0
2009-02-12,22.27,22.28,21.47,21.66,816300,5.5675,5.57,5.3675,5.415,3265200,0.0,1.0
2009-02-13,21.82,22.5,21.59,22.34,333600,5.455,5.625,5.3975,5.585,1334400,0.0,1.0
2009-02-17,21.53,21.91,21.04,21.2,434900,5.3825,5.4775,5.26,5.3,1739600,0.0,1.0
2009-02-18,21.46,21.69,21.02,21.61,369700,5.365,5.4225,5.255,5.4025,1478800,0.0,1.0
2009-02-19,21.62,22.14,21.39,21.74,385200,5.405,5.535,5.3475,5.435,1540800,0.0,1.0
2009-02-20,21.2,21.67,20.63,21.28,420400,5.3,5.4175,5.1575,5.32,1681600,0.0,1.0
2009-02-23,20.14,21.5,19.78,21.3,371200,5.035,5.375,4.945,5.325,1484800,0.0,1.0
2009-02-24,20.92,21.06,20.28,20.39,425400,5.23,5.265,5.07,5.0975,1701600,0.0,1.0
2009-02-25,19.51,20.74,19.31,20.74,371400,4.8775,5.185,4.8275,5.185,1485600,0.0,1.0
2009-02-26,17.92,19.86,17.7,19.55,577700,4.48,4.965,4.425,4.8875,2310800,0.0,1.0
2009-02-27,16.98,17.99,16.97,17.68,516800,4.245,4.4975,4.2425,4.42,2067200,0.0,1.0
2009-03-02,16.01,17.04,15.88,16.74,386700,4.0025,4.26,3.97,4.185,1546800,0.0,1.0
2009-03-03,16.09,16.5,15.45,16.25,520200,4.0225,4.125,3.8625,4.0625,2080800,0.0,1.0
2009-03-04,16.26,16.8,15.7,16.23,415600,4.065,4.2,3.925,4.0575,1662400,0.0,1.0
2009-03-05,15.04,16.06,15.0,15.97,522400,3.76,4.015,3.75,3.9925,2089600,0.0,1.0
2009-03-06,15.5,15.96,15.08,15.11,393300,3.875,3.99,3.77,3.7775,1573200,0.0,1.0
2009-03-09,15.35,15.88,15.05,15.44,317000,3.8375,3.97,3.7625,3.86,1268000,0.0,1.0
2009-03-10,16.01,16.28,15.5,15.65,308000,4.0025,4.07,3.875,3.9125,1232000,0.0,1.0
2009-03-11,15.62,16.34,15.33,15.86,414600,3.905,4.085,3.8325,3.965,1658400,0.0,1.0
2009-03-12,16.59,16.98,15.255,15.52,402200,4.1475,4.245,3.81375,3.88,1608800,0.0,1.0
2009-03-13,17.08,17.32,16.38,16.69,289800,4.27,4.33,4.095,4.1725,1159200,0.0,1.0
2009-03-16,16.66,17.4,16.59,17.24,171000,4.165,4.35,4.1475,4.31,684000,0.0,1.0
2009-03-17,17.66,17.67,16.69,16.7,249400,4.415,4.4175,4.1725,4.175,997600,0.0,1.0
2009-03-18,17.28,17.52,17.06,17.52,665500,4.32,4.38,4.265,4.38,2662000,0.0,1.0
2009-03-19,16.6,17.54,16.24,17.49,330600,4.15,4.385,4.06,4.3725,1322400,0.0,1.0
2009-03-20,15.92,16.7,15.91,16.66,505800,3.98,4.175,3.9775,4.165,2023200,0.0,1.0
2009-03-23,16.52,16.55,16.0,16.26,333300,4.13,4.1375,4.0,4.065,1333200,0.0,1.0
2009-03-24,15.57,16.46,15.54,16.28,399600,3.8925,4.115,3.885,4.07,1598400,0.0,1.0
2009-03-25,16.14,16.52,15.8,15.9,924000,4.035,4.13,3.95,3.975,3696000,0.0,1.0
2009-03-26,16.5,16.68,16.0209,16.37,433700,4.125,4.17,4.005225,4.0925,1734800,0.0,1.0
2009-03-27,17.14,17.36,16.38,16.43,541300,4.285,4.34,4.095,4.1075,2165200,0.0,1.0
2009-03-30,17.32,17.46,16.41,16.85,391400,4.33,4.365,4.1025,4.2125,1565600,0.0,1.0
2009-03-31,18.02,18.86,17.57,17.59,421600,4.505,4.715,4.3925,4.3975,1686400,0.0,1.0
2009-04-01,17.69,17.99,17.29,17.84,235600,4.4225,4.4975,4.3225,4.46,942400,0.0,1.0
2009-04-02,19.23,19.25,18.04,18.09,501400,4.8075,4.8125,4.51,4.5225,2005600,0.0,1.0
2009-04-03,19.86,19.86,18.9,19.13,471600,4.965,4.965,4.725,4.7825,1886400,0.0,1.0
2009-04-06,19.23,20.108,18.62,19.63,585700,4.8075,5.027,4.655,4.9075,2342800,0.0,1.0
2009-04-07,18.36,19.03,18.31,18.99,633200,4.59,4.7575,4.5775,4.7475,2532800,0.0,1.0
2009-04-08,18.81,18.98,18.28,18.51,257800,4.7025,4.745,4.57,4.6275,1031200,0.0,1.0
2009-04-09,20.33,20.34,18.88,19.19,560100,5.0825,5.085,4.72,4.7975,2240400,0.0,1.0
2009-04-13,20.38,21.0,20.0,20.23,405100,5.095,5.25,5.0,5.0575,1620400,0.0,1.0
2009-04-14,19.91,20.16,19.46,20.13,342900,4.9775,5.04,4.865,5.0325,1371600,0.0,1.0
2009-04-15,20.3,20.37,19.67,19.91,314300,5.075,5.0925,4.9175,4.9775,1257200,0.0,1.0
2009-04-16,19.71,20.37,19.05,20.37,357200,4.9275,5.0925,4.7625,5.0925,1428800,0.0,1.0
2009-04-17,19.66,19.86,19.41,19.69,310200,4.915,4.965,4.8525,4.9225,1240800,0.0,1.0
2009-04-20,19.3,19.7,18.99,19.16,259800,4.825,4.925,4.7475,4.79,1039200,0.0,1.0
2009-04-21,19.52,19.76,19.18,19.34,265700,4.88,4.94,4.795,4.835,1062800,0.0,1.0
2009-04-22,19.36,19.78,19.05,19.35,300500,4.84,4.945,4.7625,4.8375,1202000,0.0,1.0
2009-04-23,18.69,19.37,18.47,19.31,439300,4.6725,4.8425,4.6175,4.8275,1757200,0.0,1.0
2009-04-24,18.75,19.04,18.39,18.87,430500,4.6875,4.76,4.5975,4.7175,1722000,0.0,1.0
2009-04-27,19.71,19.76,18.6,18.6,820800,4.9275,4.94,4.65,4.65,3283200,0.0,1.0
2009-04-28,19.38,20.5,19.3,19.64,630600,4.845,5.125,4.825,4.91,2522400,0.0,1.0
2009-04-29,18.86,19.78,18.68,19.58,450800,4.715,4.945,4.67,4.895,1803200,0.0,1.0
2009-04-30,18.37,19.05,18.19,19.0,494900,4.5925,4.7625,4.5475,4.75,1979600,0.0,1.0
2009-05-01,18.13,18.56,18.0,18.53,362600,4.5325,4.64,4.5,4.6325,1450400,0.0,1.0
2009-05-04,18.5,18.5,17.63,18.16,332000,4.625,4.625,4.4075,4.54,1328000,0.0,1.0
2009-05-05,18.13,18.688,17.92,18.48,452900,4.5325,4.672,4.48,4.62,1811600,0.0,1.0
2009-05-06,18.31,18.33,17.93,18.21,283600,4.5775,4.5825,4.4825,4.5525,1134400,0.0,1.0
2009-05-07,19.27,19.91,18.2,18.43,495800,4.8175,4.9775,4.55,4.6075,1983200,0.0,1.0
2009-05-08,19.82,20.0,19.27,19.52,323500,4.955,5.0,4.8175,4.88,1294000,0.0,1.0
2009-05-11,19.07,19.53,18.95,19.53,201800,4.7675,4.8825,4.7375,4.8825,807200,0.0,1.0
2009-05-12,18.67,19.25,18.5,19.2,213100,4.6675,4.8125,4.625,4.8,852400,0.0,1.0
2009-05-13,18.39,18.69,18.32,18.52,282200,4.5975,4.6725,4.58,4.63,1128800,0.0,1.0
2009-05-14,18.79,19.01,18.18,18.52,235400,4.6975,4.7525,4.545,4.63,941600,0.0,1.0
2009-05-15,18.42,19.0,18.25,18.74,301000,4.605,4.75,4.5625,4.685,1204000,0.0,1.0
2009-05-18,18.4,18.68,17.74,18.65,266400,4.6,4.67,4.435,4.6625,1065600,0.0,1.0
2009-05-19,18.91,18.98,18.07,18.45,484200,4.7275,4.745,4.5175,4.6125,1936800,0.0,1.0
2009-05-20,19.77,20.06,18.96,19.04,644800,4.9425,5.015,4.74,4.76,2579200,0.0,1.0
2009-05-21,19.37,19.75,18.85,19.52,460100,4.8425,4.9375,4.7125,4.88,1840400,0.0,1.0
2009-05-22,17.96,19.45,17.9,19.42,476600,4.49,4.8625,4.475,4.855,1906400,0.0,1.0
2009-05-26,18.55,18.72,17.58,17.73,260400,4.6375,4.68,4.395,4.4325,1041600,0.0,1.0
2009-05-27,18.21,18.59,18.03,18.52,321800,4.5525,4.6475,4.5075,4.63,1287200,0.0,1.0
2009-05-28,18.12,18.54,18.08,18.47,312900,4.53,4.635,4.52,4.6175,1251600,0.0,1.0
2009-05-29,18.18,18.3,17.87,18.22,359200,4.545,4.575,4.4675,4.555,1436800,0.0,1.0
2009-06-01,17.96,18.45,17.82,18.39,476700,4.49,4.6125,4.455,4.5975,1906800,0.0,1.0
2009-06-02,18.15,18.71,17.88,17.96,579700,4.5375,4.6775,4.47,4.49,2318800,0.0,1.0
2009-06-03,18.52,18.59,17.72,17.99,362300,4.63,4.6475,4.43,4.4975,1449200,0.0,1.0
2009-06-04,18.66,18.69,18.25,18.57,428800,4.665,4.6725,4.5625,4.6425,1715200,0.0,1.0
2009-06-05,18.66,18.79,18.45,18.75,291100,4.665,4.6975,4.6125,4.6875,1164400,0.0,1.0
2009-06-08,18.38,18.83,18.2201,18.62,247500,4.595,4.7075,4.555025,4.655,990000,0.0,1.0
2009-06-09,18.23,18.55,17.66,18.41,354100,4.5575,4.6375,4.415,4.6025,1416400,0.0,1.0
2009-06-10,17.74,18.3,17.55,18.3,412500,4.435,4.575,4.3875,4.575,1650000,0.0,1.0
2009-06-11,17.83,18.24,17.52,17.73,322000,4.4575,4.56,4.38,4.4325,1288000,0.0,1.0
2009-06-12,17.81,17.87,17.56,17.77,170200,4.4525,4.4675,4.39,4.4425,680800,0.0,1.0
2009-06-15,17.57,17.71,17.32,17.56,278700,4.3925,4.4275,4.33,4.39,1114800,0.0,1.0
2009-06-16,17.76,18.0,17.45,17.72,208800,4.44,4.5,4.3625,4.43,835200,0.0,1.0
2009-06-17,18.13,18.39,17.5,17.68,291600,4.5325,4.5975,4.375,4.42,1166400,0.0,1.0
2009-06-18,18.85,18.94,18.01,18.06,217100,4.7125,4.735,4.5025,4.515,868400,0.0,1.0
2009-06-19,20.04,20.56,19.07,19.11,942600,5.01,5.14,4.7675,4.7775,3770400,0.0,1.0
2009-06-22,19.9,20.13,19.48,19.99,377700,4.975,5.0325,4.87,4.9975,1510800,0.0,1.0
2009-06-23,20.0,20.085,19.73,19.93,330600,5.0,5.02125,4.9325,4.9825,1322400,0.0,1.0
2009-06-24,19.01,19.84,18.59,19.82,1033900,4.7525,4.96,4.6475,4.955,4135600,0.0,1.0
2009-06-25,19.72,20.03,18.99,19.01,382400,4.93,5.0075,4.7475,4.7525,1529600,0.0,1.0
2009-06-26,20.49,20.89,19.65,19.68,1045800,5.1225,5.2225,4.9125,4.92,4183200,0.0,1.0
2009-06-29,20.36,20.59,19.85,20.3,257400,5.09,5.1475,4.9625,5.075,1029600,0.0,1.0
2009-06-30,19.98,20.7,19.67,20.24,306200,4.995,5.175,4.9175,5.06,1224800,0.0,1.0
2009-07-01,20.31,20.32,19.79,20.25,250900,5.0775,5.08,4.9475,5.0625,1003600,0.0,1.0
2009-07-02,19.49,20.17,19.36,20.01,317600,4.8725,5.0425,4.84,5.0025,1270400,0.0,1.0
2009-07-06,19.1,19.66,18.67,19.35,374200,4.775,4.915,4.6675,4.8375,1496800,0.0,1.0
2009-07-07,19.5,19.75,18.89,19.17,401000,4.875,4.9375,4.7225,4.7925,1604000,0.0,1.0
2009-07-08,19.19,19.77,18.92,19.77,314700,4.7975,4.9425,4.73,4.9425,1258800,0.0,1.0
2009-07-09,18.63,19.37,18.41,19.24,274500,4.6575,4.8425,4.6025,4.81,1098000,0.0,1.0
2009-07-10,18.72,19.1695,18.09,18.09,292600,4.68,4.792375,4.5225,4.5225,1170400,0.0,1.0
2009-07-13,19.2,19.26,18.52,18.84,188000,4.8,4.815,4.63,4.71,752000,0.0,1.0
2009-07-14,18.88,19.39,18.72,19.25,239800,4.72,4.8475,4.68,4.8125,959200,0.0,1.0
2009-07-15,18.9,19.13,18.6,19.02,245500,4.725,4.7825,4.65,4.755,982000,0.0,1.0
2009-07-16,18.53,18.88,18.35,18.77,340300,4.6325,4.72,4.5875,4.6925,1361200,0.0,1.0
2009-07-17,18.16,18.64,17.5,18.5,1328200,4.54,4.66,4.375,4.625,5312800,0.0,1.0
2009-07-20,17.87,18.01,17.66,18.01,657000,4.4675,4.5025,4.415,4.5025,2628000,0.0,1.0
2009-07-21,17.92,18.1,17.5,17.98,442800,4.48,4.525,4.375,4.495,1771200,0.0,1.0
2009-07-22,18.15,18.43,17.91,17.91,248300,4.5375,4.6075,4.4775,4.4775,993200,0.0,1.0
2009-07-23,18.54,18.65,18.02,18.08,340800,4.635,4.6625,4.505,4.52,1363200,0.0,1.0
2009-07-24,18.44,18.765,17.77,18.37,717700,4.61,4.69125,4.4425,4.5925,2870800,0.0,1.0
2009-07-27,17.98,18.59,17.88,18.19,615600,4.495,4.6475,4.47,4.5475,2462400,0.0,1.0
2009-07-28,19.4,20.05,18.52,19.2,1119300,4.85,5.0125,4.63,4.8,4477200,0.0,1.0
2009-07-29,20.1,20.3,19.18,19.5,507400,5.025,5.075,4.795,4.875,2029600,0.0,1.0
2009-07-30,19.95,20.48,19.8,20.25,357600,4.9875,5.12,4.95,5.0625,1430400,0.0,1.0
2009-07-31,19.31,19.8,19.28,19.76,299400,4.8275,4.95,4.82,4.94,1197600,0.0,1.0
2009-08-03,19.2,19.47,18.64,19.47,293000,4.8,4.8675,4.66,4.8675,1172000,0.0,1.0
2009-08-04,19.0,19.24,18.68,19.09,292700,4.75,4.81,4.67,4.7725,1170800,0.0,1.0
2009-08-05,18.05,18.91,17.98,18.91,317400,4.5125,4.7275,4.495,4.7275,1269600,0.0,1.0
2009-08-06,18.04,18.21,17.74,18.15,241000,4.51,4.5525,4.435,4.5375,964000,0.0,1.0
2009-08-07,18.25,18.66,18.05,18.31,287800,4.5625,4.665,4.5125,4.5775,1151200,0.0,1.0
2009-08-10,18.13,18.37,17.95,18.2,229200,4.5325,4.5925,4.4875,4.55,916800,0.0,1.0
2009-08-11,18.0,18.38,17.98,18.15,138400,4.5,4.595,4.495,4.5375,553600,0.0,1.0
2009-08-12,17.98,18.2,17.94,17.96,299000,4.495,4.55,4.485,4.49,1196000,0.0,1.0
2009-08-13,18.1,18.16,17.59,18.04,162600,4.525,4.54,4.3975,4.51,650400,0.0,1.0
2009-08-14,17.52,18.08,17.48,18.07,159400,4.38,4.52,4.37,4.5175,637600,0.0,1.0
2009-08-17,18.24,18.43,17.2,17.34,137400,4.56,4.6075,4.3,4.335,549600,0.0,1.0
2009-08-18,18.2,18.39,17.97,18.26,315100,4.55,4.5975,4.4925,4.565,1260400,0.0,1.0
2009-08-19,18.24,18.35,18.03,18.09,192400,4.56,4.5875,4.5075,4.5225,769600,0.0,1.0
2009-08-20,18.53,18.65,18.21,18.24,151700,4.6325,4.6625,4.5525,4.56,606800,0.0,1.0
2009-08-21,18.61,18.74,18.37,18.64,387100,4.6525,4.685,4.5925,4.66,1548400,0.0,1.0
2009-08-24,18.28,18.61,18.09,18.55,372700,4.57,4.6525,4.5225,4.6375,1490800,0.0,1.0
2009-08-25,18.0,18.54,17.95,18.29,450700,4.5,4.635,4.4875,4.5725,1802800,0.0,1.0
2009-08-26,17.93,18.06,17.82,17.9,130800,4.4825,4.515,4.455,4.475,523200,0.0,1.0
2009-08-27,17.83,18.11,17.76,18.02,83200,4.4575,4.5275,4.44,4.505,332800,0.0,1.0
2009-08-28,17.51,18.11,17.37,18.11,284800,4.3775,4.5275,4.3425,4.5275,1139200,0.0,1.0
2009-08-31,17.31,17.78,17.18,17.47,262200,4.3275,4.445,4.295,4.3675,1048800,0.0,1.0
2009-09-01,17.02,17.45,16.89,17.19,310900,4.255,4.3625,4.2225,4.2975,1243600,0.0,1.0
2009-09-02,17.77,17.89,16.89,17.02,413900,4.4425,4.4725,4.2225,4.255,1655600,0.0,1.0
2009-09-03,17.5,17.76,17.18,17.75,188800,4.375,4.44,4.295,4.4375,755200,0.0,1.0
2009-09-04,18.03,18.03,17.31,17.44,355700,4.5075,4.5075,4.3275,4.36,1422800,0.0,1.0
2009-09-08,17.85,18.13,17.58,18.05,329600,4.4625,4.5325,4.395,4.5125,1318400,0.0,1.0
2009-09-09,18.26,18.31,17.69,17.79,542300,4.565,4.5775,4.4225,4.4475,2169200,0.0,1.0
2009-09-10,19.01,19.02,18.0,18.16,492300,4.7525,4.755,4.5,4.54,1969200,0.0,1.0
2009-09-11,19.62,19.72,18.81,19.01,427100,4.905,4.93,4.7025,4.7525,1708400,0.0,1.0
2009-09-14,19.37,19.8,19.16,19.55,333500,4.8425,4.95,4.79,4.8875,1334000,0.0,1.0
2009-09-15,19.26,19.49,19.07,19.28,506300,4.815,4.8725,4.7675,4.82,2025200,0.0,1.0
2009-09-16,19.13,19.2,18.62,19.2,942700,4.7825,4.8,4.655,4.8,3770800,0.0,1.0
2009-09-17,19.03,19.18,18.35,18.75,485100,4.7575,4.795,4.5875,4.6875,1940400,0.0,1.0
2009-09-18,19.11,19.23,18.76,19.02,331800,4.7775,4.8075,4.69,4.755,1327200,0.0,1.0
2009-09-21,19.08,19.22,18.92,18.92,151000,4.77,4.805,4.73,4.73,604000,0.0,1.0
2009-09-22,18.78,19.2,18.59,19.18,341200,4.695,4.8,4.6475,4.795,1364800,0.0,1.0
2009-09-23,19.23,20.0,19.23,19.9,549700,4.8075,5.0,4.8075,4.975,2198800,0.0,1.0
2009-09-24,18.9,19.68,18.62,19.32,324800,4.725,4.92,4.655,4.83,1299200,0.0,1.0
2009-09-25,18.93,19.29,18.73,18.92,307500,4.7325,4.8225,4.6825,4.73,1230000,0.0,1.0
2009-09-28,19.54,19.72,18.87,19.06,262000,4.885,4.93,4.7175,4.765,1048000,0.0,1.0
2009-09-29,19.33,19.6697,18.82,19.49,373000,4.8325,4.917425,4.705,4.8725,1492000,0.0,1.0
2009-09-30,18.94,19.34,18.65,19.28,406000,4.735,4.835,4.6625,4.82,1624000,0.0,1.0
2009-10-01,18.3,18.81,18.13,18.81,511900,4.575,4.7025,4.5325,4.7025,2047600,0.0,1.0
2009-10-02,18.05,18.3,17.91,18.23,285400,4.5125,4.575,4.4775,4.5575,1141600,0.0,1.0
2009-10-05,17.77,18.12,17.68,17.91,340800,4.4425,4.53,4.42,4.4775,1363200,0.0,1.0
2009-10-06,18.02,18.03,17.25,17.46,412400,4.505,4.5075,4.3125,4.365,1649600,0.0,1.0
2009-10-07,18.0,18.33,17.55,18.02,555300,4.5,4.5825,4.3875,4.505,2221200,0.0,1.0
2009-10-08,17.7,18.16,17.7,18.1,464100,4.425,4.54,4.425,4.525,1856400,0.0,1.0
2009-10-09,18.65,18.71,17.66,17.75,477500,4.6625,4.6775,4.415,4.4375,1910000,0.0,1.0
2009-10-12,18.95,19.17,18.59,18.65,343000,4.7375,4.7925,4.6475,4.6625,1372000,0.0,1.0
2009-10-13,18.55,19.02,18.4,18.99,346600,4.6375,4.755,4.6,4.7475,1386400,0.0,1.0
2009-10-14,18.79,18.9,18.43,18.69,313800,4.6975,4.725,4.6075,4.6725,1255200,0.0,1.0
2009-10-15,18.47,18.8,18.34,18.63,308700,4.6175,4.7,4.585,4.6575,1234800,0.0,1.0
2009-10-16,18.23,18.64,18.06,18.42,322100,4.5575,4.66,4.515,4.605,1288400,0.0,1.0
2009-10-19,18.26,18.44,18.03,18.33,357800,4.565,4.61,4.5075,4.5825,1431200,0.0,1.0
2009-10-20,18.28,18.64,18.08,18.32,396600,4.57,4.66,4.52,4.58,1586400,0.0,1.0
2009-10-21,18.06,18.57,18.0,18.19,353200,4.515,4.6425,4.5,4.5475,1412800,0.0,1.0
2009-10-22,18.49,18.5,17.8,17.99,444400,4.6225,4.625,4.45,4.4975,1777600,0.0,1.0
2009-10-23,18.0,18.48,17.95,18.48,460800,4.5,4.62,4.4875,4.62,1843200,0.0,1.0
2009-10-26,17.34,18.02,17.25,17.58,838400,4.335,4.505,4.3125,4.395,3353600,0.0,1.0
2009-10-27,18.32,18.75,18.0,18.14,1376700,4.58,4.6875,4.5,4.535,5506800,0.0,1.0
2009-10-28,18.36,18.68,17.97,18.45,685000,4.59,4.67,4.4925,4.6125,2740000,0.0,1.0
2009-10-29,18.36,18.67,18.27,18.44,443900,4.59,4.6675,4.5675,4.61,1775600,0.0,1.0
2009-10-30,17.83,18.39,17.4,18.2,674300,4.4575,4.5975,4.35,4.55,2697200,0.0,1.0
2009-11-02,17.72,17.98,17.52,17.86,416900,4.43,4.495,4.38,4.465,1667600,0.0,1.0
2009-11-03,17.55,18.01,17.36,17.67,602200,4.3875,4.5025,4.34,4.4175,2408800,0.0,1.0
2009-11-04,18.09,18.53,17.66,17.71,523700,4.5225,4.6325,4.415,4.4275,2094800,0.0,1.0
2009-11-05,18.66,18.8699,17.92,18.23,407300,4.665,4.717475,4.48,4.5575,1629200,0.0,1.0
2009-11-06,19.24,19.33,18.37,18.55,500400,4.81,4.8325,4.5925,4.6375,2001600,0.0,1.0
2009-11-09,19.08,19.6,18.96,19.3,429100,4.77,4.9,4.74,4.825,1716400,0.0,1.0
2009-11-10,18.99,19.36,18.91,19.05,369200,4.7475,4.84,4.7275,4.7625,1476800,0.0,1.0
2009-11-11,19.04,19.17,18.85,19.17,213900,4.76,4.7925,4.7125,4.7925,855600,0.0,1.0
2009-11-12,18.78,19.29,18.69,18.93,249600,4.695,4.8225,4.6725,4.7325,998400,0.0,1.0
2009-11-13,18.61,18.96,18.38,18.88,401400,4.6525,4.74,4.595,4.72,1605600,0.0,1.0
2009-11-16,18.96,19.01,18.65,18.74,259000,4.74,4.7525,4.6625,4.685,1036000,0.0,1.0
2009-11-17,18.56,18.86,18.48,18.84,326800,4.64,4.715,4.62,4.71,1307200,0.0,1.0
2009-11-18,18.3,18.63,18.22,18.52,242200,4.575,4.6575,4.555,4.63,968800,0.0,1.0
2009-11-19,18.0,18.25,17.7,18.25,321300,4.5,4.5625,4.425,4.5625,1285200,0.0,1.0
2009-11-20,18.02,18.1,17.76,17.89,621100,4.505,4.525,4.44,4.4725,2484400,0.0,1.0
2009-11-23,18.53,18.57,18.07,18.1,323600,4.6325,4.6425,4.5175,4.525,1294400,0.0,1.0
2009-11-24,18.88,19.02,18.16,18.59,498500,4.72,4.755,4.54,4.6475,1994000,0.0,1.0
2009-11-25,18.87,19.17,18.62,19.0,374300,4.7175,4.7925,4.655,4.75,1497200,0.0,1.0
2009-11-27,18.93,19.12,18.42,18.51,215400,4.7325,4.78,4.605,4.6275,861600,0.0,1.0
2009-11-30,18.82,18.91,18.48,18.85,354100,4.705,4.7275,4.62,4.7125,1416400,0.0,1.0
2009-12-01,19.27,19.36,18.87,18.96,287800,4.8175,4.84,4.7175,4.74,1151200,0.0,1.0
2009-12-02,19.1,19.44,18.94,19.2,157000,4.775,4.86,4.735,4.8,628000,0.0,1.0
2009-12-03,18.58,19.45,18.52,19.21,231300,4.645,4.8625,4.63,4.8025,925200,0.0,1.0
2009-12-04,19.04,19.555,18.84,18.935,320700,4.76,4.88875,4.71,4.73375,1282800,0.0,1.0
2009-12-07,19.12,19.34,18.94,19.1,242900,4.78,4.835,4.735,4.775,971600,0.0,1.0
2009-12-08,19.16,19.3,18.85,19.08,495200,4.79,4.825,4.7125,4.77,1980800,0.0,1.0
2009-12-09,18.98,19.2,18.92,19.07,397700,4.745,4.8,4.73,4.7675,1590800,0.0,1.0
2009-12-10,19.19,19.29,17.95,18.25,1321300,4.7975,4.8225,4.4875,4.5625,5285200,0.0,1.0
2009-12-11,19.17,19.53,19.06,19.2,524200,4.7925,4.8825,4.765,4.8,2096800,0.0,1.0
2009-12-14,19.48,19.48,19.06,19.2,341900,4.87,4.87,4.765,4.8,1367600,0.0,1.0
2009-12-15,20.02,20.16,19.37,19.39,605600,5.005,5.04,4.8425,4.8475,2422400,0.0,1.0
2009-12-16,21.03,21.15,20.045,20.07,718200,5.2575,5.2875,5.01125,5.0175,2872800,0.0,1.0
2009-12-17,20.7,20.99,20.4,20.85,436300,5.175,5.2475,5.1,5.2125,1745200,0.0,1.0
2009-12-18,20.82,20.87,20.565,20.86,836100,5.205,5.2175,5.14125,5.215,3344400,0.0,1.0
2009-12-21,21.31,21.39,20.83,20.83,395200,5.3275,5.3475,5.2075,5.2075,1580800,0.0,1.0
2009-12-22,21.5,21.6201,21.3,21.38,277800,5.375,5.405025,5.325,5.345,1111200,0.0,1.0
2009-12-23,21.91,21.94,21.48,21.48,295000,5.4775,5.485,5.37,5.37,1180000,0.0,1.0
2009-12-24,21.92,22.02,21.82,22.0,190800,5.48,5.505,5.455,5.5,763200,0.0,1.0
2009-12-28,21.76,21.99,21.6,21.99,117700,5.44,5.4975,5.4,5.4975,470800,0.0,1.0
2009-12-29,21.63,21.89,21.54,21.86,115400,5.4075,5.4725,5.385,5.465,461600,0.0,1.0
2009-12-30,21.63,21.74,21.23,21.63,189400,5.4075,5.435,5.3075,5.4075,757600,0.0,1.0
2009-12-31,21.17,21.87,21.15,21.56,215600,5.2925,5.4675,5.2875,5.39,862400,0.0,1.0
2010-01-04,21.7,21.75,21.28,21.4,330000,5.425,5.4375,5.32,5.35,1320000,0.0,1.0
2010-01-05,21.01,21.8,20.99,21.74,424400,5.2525,5.45,5.2475,5.435,1697600,0.0,1.0
2010-01-06,21.26,21.28,20.92,20.95,271600,5.315,5.32,5.23,5.2375,1086400,0.0,1.0
2010-01-07,21.79,21.85,21.16,21.26,380100,5.4475,5.4625,5.29,5.315,1520400,0.0,1.0
2010-01-08,21.57,21.63,21.29,21.63,299100,5.3925,5.4075,5.3225,5.4075,1196400,0.0,1.0
2010-01-11,21.4,21.62,21.28,21.58,209400,5.35,5.405,5.32,5.395,837600,0.0,1.0
2010-01-12,21.32,21.36,21.09,21.23,221900,5.33,5.34,5.2725,5.3075,887600,0.0,1.0
2010-01-13,21.7,22.09,21.34,21.39,1670300,5.425,5.5225,5.335,5.3475,6681200,0.0,1.0
2010-01-14,22.0,22.15,21.65,21.78,227200,5.5,5.5375,5.4125,5.445,908800,0.0,1.0
2010-01-15,22.04,22.22,21.82,22.07,385600,5.51,5.555,5.455,5.5175,1542400,0.0,1.0
2010-01-19,21.0,21.61,20.76,21.53,788800,5.25,5.4025,5.19,5.3825,3155200,0.0,1.0
2010-01-20,19.56,21.0,19.43,20.91,1448600,4.89,5.25,4.8575,5.2275,5794400,0.0,1.0
2010-01-21,19.41,20.07,19.12,19.48,885400,4.8525,5.0175,4.78,4.87,3541600,0.0,1.0
2010-01-22,19.94,20.24,19.35,19.55,4979800,4.985,5.06,4.8375,4.8875,19919200,0.0,1.0
2010-01-25,19.79,20.1,19.53,19.89,765700,4.9475,5.025,4.8825,4.9725,3062800,0.0,1.0
2010-01-26,19.45,19.8,19.37,19.69,912100,4.8625,4.95,4.8425,4.9225,3648400,0.0,1.0
2010-01-27,19.69,19.96,19.35,19.46,522700,4.9225,4.99,4.8375,4.865,2090800,0.0,1.0
2010-01-28,19.52,19.94,19.34,19.77,488500,4.88,4.985,4.835,4.9425,1954000,0.0,1.0
2010-01-29,19.25,19.69,19.24,19.51,877100,4.8125,4.9225,4.81,4.8775,3508400,0.0,1.0
2010-02-01,19.28,19.47,19.25,19.35,648300,4.82,4.8675,4.8125,4.8375,2593200,0.0,1.0
2010-02-02,19.23,19.34,18.91,19.25,587100,4.8075,4.835,4.7275,4.8125,2348400,0.0,1.0
2010-02-03,19.11,19.33,19.02,19.24,323300,4.7775,4.8325,4.755,4.81,1293200,0.0,1.0
2010-02-04,18.54,19.13,18.53,18.98,403700,4.635,4.7825,4.6325,4.745,1614800,0.0,1.0
2010-02-05,18.4,18.63,17.93,18.54,417000,4.6,4.6575,4.4825,4.635,1668000,0.0,1.0
2010-02-08,18.08,18.56,17.89,18.44,355200,4.52,4.64,4.4725,4.61,1420800,0.0,1.0
2010-02-09,18.3,18.47,17.6,18.19,699500,4.575,4.6175,4.4,4.5475,2798000,0.0,1.0
2010-02-10,18.02,18.3,17.77,18.16,800600,4.505,4.575,4.4425,4.54,3202400,0.0,1.0
2010-02-11,17.98,18.02,17.65,17.93,547500,4.495,4.505,4.4125,4.4825,2190000,0.0,1.0
2010-02-12,18.15,18.19,17.7,17.9,498800,4.5375,4.5475,4.425,4.475,1995200,0.0,1.0
2010-02-16,18.03,18.33,17.75,18.19,398900,4.5075,4.5825,4.4375,4.5475,1595600,0.0,1.0
2010-02-17,18.05,18.29,18.005,18.12,342300,4.5125,4.5725,4.50125,4.53,1369200,0.0,1.0
2010-02-18,18.09,18.32,17.81,17.98,423300,4.5225,4.58,4.4525,4.495,1693200,0.0,1.0
2010-02-19,18.19,18.37,17.95,18.11,525500,4.5475,4.5925,4.4875,4.5275,2102000,0.0,1.0
2010-02-22,18.03,18.36,17.93,18.15,264000,4.5075,4.59,4.4825,4.5375,1056000,0.0,1.0
2010-02-23,17.97,18.06,17.85,18.06,334500,4.4925,4.515,4.4625,4.515,1338000,0.0,1.0
2010-02-24,17.88,18.01,17.72,17.95,245300,4.47,4.5025,4.43,4.4875,981200,0.0,1.0
2010-02-25,17.92,18.03,17.7,17.7,286100,4.48,4.5075,4.425,4.425,1144400,0.0,1.0
2010-02-26,17.87,18.0,17.77,17.96,283000,4.4675,4.5,4.4425,4.49,1132000,0.0,1.0
2010-03-01,18.21,18.26,17.71,17.93,387700,4.5525,4.565,4.4275,4.4825,1550800,0.0,1.0
2010-03-02,18.55,18.67,18.21,18.21,868600,4.6375,4.6675,4.5525,4.5525,3474400,0.0,1.0
2010-03-03,18.56,18.67,18.43,18.63,289800,4.64,4.6675,4.6075,4.6575,1159200,0.0,1.0
2010-03-04,18.59,18.86,18.36,18.55,205100,4.6475,4.715,4.59,4.6375,820400,0.0,1.0
2010-03-05,18.63,18.71,18.43,18.62,447300,4.6575,4.6775,4.6075,4.655,1789200,0.0,1.0
2010-03-08,18.5,18.74,18.47,18.68,321300,4.625,4.685,4.6175,4.67,1285200,0.0,1.0
2010-03-09,17.91,18.5,17.84,18.4,673900,4.4775,4.625,4.46,4.6,2695600,0.0,1.0
2010-03-10,17.95,17.995,17.71,17.96,516300,4.4875,4.49875,4.4275,4.49,2065200,0.0,1.0
2010-03-11,18.3,18.33,17.84,17.93,602900,4.575,4.5825,4.46,4.4825,2411600,0.0,1.0
2010-03-12,18.08,18.45,18.01,18.29,339200,4.52,4.6125,4.5025,4.5725,1356800,0.0,1.0
2010-03-15,18.57,18.58,17.91,18.1,428000,4.6425,4.645,4.4775,4.525,1712000,0.0,1.0
2010-03-16,19.19,19.19,18.43,18.65,404700,4.7975,4.7975,4.6075,4.6625,1618800,0.0,1.0
2010-03-17,19.66,19.66,19.18,19.25,543400,4.915,4.915,4.795,4.8125,2173600,0.0,1.0
2010-03-18,20.65,20.97,19.54,20.0,1191200,5.1625,5.2425,4.885,5.0,4764800,0.0,1.0
2010-03-19,21.83,22.06,20.69,20.75,2801800,5.4575,5.515,5.1725,5.1875,11207200,0.0,1.0
2010-03-22,24.14,24.22,19.78,22.08,3294600,6.035,6.055,4.945,5.52,13178400,0.0,1.0
2010-03-23,24.24,24.72,23.3,24.22,2003500,6.06,6.18,5.825,6.055,8014000,0.0,1.0
2010-03-24,24.26,24.5299,23.66,24.12,1040500,6.065,6.132475,5.915,6.03,4162000,0.0,1.0
2010-03-25,24.11,25.03,24.01,24.41,833900,6.0275,6.2575,6.0025,6.1025,3335600,0.0,1.0
2010-03-26,23.52,24.11,23.415,24.1,636000,5.88,6.0275,5.85375,6.025,2544000,0.0,1.0
2010-03-29,24.12,24.17,23.39,23.53,543400,6.03,6.0425,5.8475,5.8825,2173600,0.0,1.0
2010-03-30,24.05,24.13,23.7,24.08,475800,6.0125,6.0325,5.925,6.02,1903200,0.0,1.0
2010-03-31,24.04,24.17,23.44,23.93,748700,6.01,6.0425,5.86,5.9825,2994800,0.0,1.0
2010-04-01,24.59,24.6,24.13,24.13,601000,6.1475,6.15,6.0325,6.0325,2404000,0.0,1.0
2010-04-05,24.65,25.04,24.43,24.74,636400,6.1625,6.26,6.1075,6.185,2545600,0.0,1.0
2010-04-06,24.59,24.88,24.4,24.65,466900,6.1475,6.22,6.1,6.1625,1867600,0.0,1.0
2010-04-07,24.27,24.74,24.12,24.49,555900,6.0675,6.185,6.03,6.1225,2223600,0.0,1.0
2010-04-08,24.09,24.305,23.8,24.15,354400,6.0225,6.07625,5.95,6.0375,1417600,0.0,1.0
2010-04-09,24.2,24.32,23.92,24.19,776100,6.05,6.08,5.98,6.0475,3104400,0.0,1.0
2010-04-12,24.13,24.38,24.11,24.38,592700,6.0325,6.095,6.0275,6.095,2370800,0.0,1.0
2010-04-13,23.9,24.04,23.56,23.96,1049600,5.975,6.01,5.89,5.99,4198400,0.0,1.0
2010-04-14,24.31,24.4,23.76,24.04,1090800,6.0775,6.1,5.94,6.01,4363200,0.0,1.0
2010-04-15,24.71,24.8,23.98,24.22,502300,6.1775,6.2,5.995,6.055,2009200,0.0,1.0
2010-04-16,24.46,24.95,24.26,24.71,465200,6.115,6.2375,6.065,6.1775,1860800,0.0,1.0
2010-04-19,25.16,25.44,24.35,24.35,583300,6.29,6.36,6.0875,6.0875,2333200,0.0,1.0
2010-04-20,25.63,25.95,25.0,25.45,503500,6.4075,6.4875,6.25,6.3625,2014000,0.0,1.0
2010-04-21,25.08,25.78,24.91,25.635,424200,6.27,6.445,6.2275,6.40875,1696800,0.0,1.0
2010-04-22,25.17,25.17,24.51,24.92,328100,6.2925,6.2925,6.1275,6.23,1312400,0.0,1.0
2010-04-23,25.42,25.44,24.81,25.15,281600,6.355,6.36,6.2025,6.2875,1126400,0.0,1.0
2010-04-26,24.66,25.485,24.42,25.38,612600,6.165,6.37125,6.105,6.345,2450400,0.0,1.0
2010-04-27,24.15,25.57,23.99,24.53,1023500,6.0375,6.3925,5.9975,6.1325,4094000,0.0,1.0
2010-04-28,23.96,24.41,23.46,24.27,935800,5.99,6.1025,5.865,6.0675,3743200,0.0,1.0
2010-04-29,23.93,24.18,23.72,24.0,917500,5.9825,6.045,5.93,6.0,3670000,0.0,1.0
2010-04-30,22.9,24.03,22.9,23.85,668800,5.725,6.0075,5.725,5.9625,2675200,0.0,1.0
2010-05-03,23.09,23.35,22.75,22.9,396900,5.7725,5.8375,5.6875,5.725,1587600,0.0,1.0
2010-05-04,22.32,22.99,22.23,22.84,572300,5.58,5.7475,5.5575,5.71,2289200,0.0,1.0
2010-05-05,22.35,22.45,21.98,22.32,502700,5.5875,5.6125,5.495,5.58,2010800,0.0,1.0
2010-05-06,21.75,22.57,20.51,22.21,517000,5.4375,5.6425,5.1275,5.5525,2068000,0.0,1.0
2010-05-07,21.03,21.69,20.64,21.69,687200,5.2575,5.4225,5.16,5.4225,2748800,0.0,1.0
2010-05-10,22.09,22.16,21.46,21.8,434000,5.5225,5.54,5.365,5.45,1736000,0.0,1.0
2010-05-11,22.27,22.67,21.95,21.95,406500,5.5675,5.6675,5.4875,5.4875,1626000,0.0,1.0
2010-05-12,22.89,22.91,22.09,22.32,411000,5.7225,5.7275,5.5225,5.58,1644000,0.0,1.0
2010-05-13,22.52,22.96,22.38,22.9,296800,5.63,5.74,5.595,5.725,1187200,0.0,1.0
2010-05-14,23.06,23.07,21.83,22.37,575600,5.765,5.7675,5.4575,5.5925,2302400,0.0,1.0
2010-05-17,23.08,23.79,22.82,23.28,895600,5.77,5.9475,5.705,5.82,3582400,0.0,1.0
2010-05-18,22.97,23.32,22.72,23.22,687900,5.7425,5.83,5.68,5.805,2751600,0.0,1.0
2010-05-19,23.04,23.34,22.83,22.92,405100,5.76,5.835,5.7075,5.73,1620400,0.0,1.0
2010-05-20,21.69,22.73,21.66,22.63,518000,5.4225,5.6825,5.415,5.6575,2072000,0.0,1.0
2010-05-21,21.66,21.98,21.16,21.24,435700,5.415,5.495,5.29,5.31,1742800,0.0,1.0
2010-05-24,21.36,21.91,21.15,21.58,520100,5.34,5.4775,5.2875,5.395,2080400,0.0,1.0
2010-05-25,21.35,21.44,20.76,20.98,278700,5.3375,5.36,5.19,5.245,1114800,0.0,1.0
2010-05-26,21.99,22.5,21.32,21.42,658700,5.4975,5.625,5.33,5.355,2634800,0.0,1.0
2010-05-27,22.68,22.74,22.15,22.35,578300,5.67,5.685,5.5375,5.5875,2313200,0.0,1.0
2010-05-28,22.82,23.02,21.98,22.57,770500,5.705,5.755,5.495,5.6425,3082000,0.0,1.0
2010-06-01,22.32,23.13,22.31,22.73,418900,5.58,5.7825,5.5775,5.6825,1675600,0.0,1.0
2010-06-02,22.08,22.4,21.84,22.29,820400,5.52,5.6,5.46,5.5725,3281600,0.0,1.0
2010-06-03,22.82,22.96,22.15,22.22,612400,5.705,5.74,5.5375,5.555,2449600,0.0,1.0
2010-06-04,23.58,24.26,22.48,22.52,1530300,5.895,6.065,5.62,5.63,6121200,0.0,1.0
2010-06-07,23.61,23.82,22.81,23.57,659000,5.9025,5.955,5.7025,5.8925,2636000,0.0,1.0
2010-06-08,23.03,23.76,22.77,23.6,632000,5.7575,5.94,5.6925,5.9,2528000,0.0,1.0
2010-06-09,22.64,23.35,22.5001,23.05,427100,5.66,5.8375,5.625025,5.7625,1708400,0.0,1.0
2010-06-10,22.77,22.96,22.6,22.94,258700,5.6925,5.74,5.65,5.735,1034800,0.0,1.0
2010-06-11,22.91,23.13,22.41,22.58,209500,5.7275,5.7825,5.6025,5.645,838000,0.0,1.0
2010-06-14,22.83,23.08,22.76,23.04,282400,5.7075,5.77,5.69,5.76,1129600,0.0,1.0
2010-06-15,23.09,23.1399,22.73,22.95,280000,5.7725,5.784975,5.6825,5.7375,1120000,0.0,1.0
2010-06-16,23.11,23.26,22.91,23.01,208400,5.7775,5.815,5.7275,5.7525,833600,0.0,1.0
2010-06-17,23.34,23.35,22.97,23.11,234100,5.835,5.8375,5.7425,5.7775,936400,0.0,1.0
2010-06-18,23.66,23.91,23.27,23.75,509800,5.915,5.9775,5.8175,5.9375,2039200,0.0,1.0
2010-06-21,23.43,24.11,23.33,23.89,379500,5.8575,6.0275,5.8325,5.9725,1518000,0.0,1.0
2010-06-22,22.41,23.63,22.36,23.41,661000,5.6025,5.9075,5.59,5.8525,2644000,0.0,1.0
2010-06-23,23.24,23.6,22.19,22.47,763600,5.81,5.9,5.5475,5.6175,3054400,0.0,1.0
2010-06-24,22.71,23.26,22.67,23.1,220800,5.6775,5.815,5.6675,5.775,883200,0.0,1.0
2010-06-25,22.61,22.77,22.42,22.73,1110400,5.6525,5.6925,5.605,5.6825,4441600,0.0,1.0
2010-06-28,22.1,22.76,22.05,22.61,317200,5.525,5.69,5.5125,5.6525,1268800,0.0,1.0
2010-06-29,21.24,22.06,21.095,21.82,526200,5.31,5.515,5.27375,5.455,2104800,0.0,1.0
2010-06-30,21.5,21.68,20.86,21.19,585600,5.375,5.42,5.215,5.2975,2342400,0.0,1.0
2010-07-01,21.15,21.44,20.57,21.37,754200,5.2875,5.36,5.1425,5.3425,3016800,0.0,1.0
2010-07-02,21.34,21.6,21.0,21.24,430000,5.335,5.4,5.25,5.31,1720000,0.0,1.0
2010-07-06,21.55,22.16,21.38,21.57,584100,5.3875,5.54,5.345,5.3925,2336400,0.0,1.0
2010-07-07,21.08,21.78,20.67,21.65,540700,5.27,5.445,5.1675,5.4125,2162800,0.0,1.0
2010-07-08,20.93,21.55,20.79,21.24,532500,5.2325,5.3875,5.1975,5.31,2130000,0.0,1.0
2010-07-09,20.85,21.03,20.52,20.96,423900,5.2125,5.2575,5.13,5.24,1695600,0.0,1.0
2010-07-12,20.63,20.84,20.39,20.76,244700,5.1575,5.21,5.0975,5.19,978800,0.0,1.0
2010-07-13,21.37,21.44,20.46,20.87,479300,5.3425,5.36,5.115,5.2175,1917200,0.0,1.0
2010-07-14,21.81,22.05,21.33,21.39,384000,5.4525,5.5125,5.3325,5.3475,1536000,0.0,1.0
2010-07-15,21.9,22.04,21.57,21.76,358200,5.475,5.51,5.3925,5.44,1432800,0.0,1.0
2010-07-16,21.0,21.8,20.87,21.75,329500,5.25,5.45,5.2175,5.4375,1318000,0.0,1.0
2010-07-19,20.92,21.14,20.69,21.02,223500,5.23,5.285,5.1725,5.255,894000,0.0,1.0
2010-07-20,21.26,21.28,20.6,20.68,290400,5.315,5.32,5.15,5.17,1161600,0.0,1.0
2010-07-21,20.24,21.42,20.24,21.21,327300,5.06,5.355,5.06,5.3025,1309200,0.0,1.0
2010-07-22,20.69,20.77,20.28,20.47,289900,5.1725,5.1925,5.07,5.1175,1159600,0.0,1.0
2010-07-23,21.21,21.36,20.44,20.7,300900,5.3025,5.34,5.11,5.175,1203600,0.0,1.0
2010-07-26,21.72,21.77,21.24,21.31,296500,5.43,5.4425,5.31,5.3275,1186000,0.0,1.0
2010-07-27,22.16,22.78,21.75,21.75,710100,5.54,5.695,5.4375,5.4375,2840400,0.0,1.0
2010-07-28,20.56,22.16,20.45,22.16,629200,5.14,5.54,5.1125,5.54,2516800,0.0,1.0
2010-07-29,20.39,20.84,20.0,20.73,339400,5.0975,5.21,5.0,5.1825,1357600,0.0,1.0
2010-07-30,21.31,21.45,20.12,20.18,580200,5.3275,5.3625,5.03,5.045,2320800,0.0,1.0
2010-08-02,21.69,22.1,21.6,21.61,684700,5.4225,5.525,5.4,5.4025,2738800,0.0,1.0
2010-08-03,22.14,22.31,21.34,21.59,417700,5.535,5.5775,5.335,5.3975,1670800,0.0,1.0
2010-08-04,22.65,23.32,22.18,22.18,624800,5.6625,5.83,5.545,5.545,2499200,0.0,1.0
2010-08-05,21.95,22.72,21.86,22.5,321100,5.4875,5.68,5.465,5.625,1284400,0.0,1.0
2010-08-06,21.9,22.06,21.59,21.77,298600,5.475,5.515,5.3975,5.4425,1194400,0.0,1.0
2010-08-09,21.9,22.26,21.88,22.05,299400,5.475,5.565,5.47,5.5125,1197600,0.0,1.0
2010-08-10,21.97,22.63,21.47,22.63,357100,5.4925,5.6575,5.3675,5.6575,1428400,0.0,1.0
2010-08-11,21.19,21.75,21.075,21.65,569000,5.2975,5.4375,5.26875,5.4125,2276000,0.0,1.0
2010-08-12,20.93,21.16,20.72,20.99,439700,5.2325,5.29,5.18,5.2475,1758800,0.0,1.0
2010-08-13,21.03,21.23,20.51,20.82,367500,5.2575,5.3075,5.1275,5.205,1470000,0.0,1.0
2010-08-16,21.13,21.22,20.76,21.03,406800,5.2825,5.305,5.19,5.2575,1627200,0.0,1.0
2010-08-17,20.98,21.39,20.88,21.29,539700,5.245,5.3475,5.22,5.3225,2158800,0.0,1.0
2010-08-18,21.17,21.205,20.58,21.0,290100,5.2925,5.30125,5.145,5.25,1160400,0.0,1.0
2010-08-19,20.51,21.2,20.34,21.06,442800,5.1275,5.3,5.085,5.265,1771200,0.0,1.0
2010-08-20,20.3,20.46,20.13,20.37,308500,5.075,5.115,5.0325,5.0925,1234000,0.0,1.0
2010-08-23,20.72,21.04,20.2,20.35,456100,5.18,5.26,5.05,5.0875,1824400,0.0,1.0
2010-08-24,20.33,20.74,20.14,20.51,245800,5.0825,5.185,5.035,5.1275,983200,0.0,1.0
2010-08-25,20.66,20.74,20.16,20.2,296300,5.165,5.185,5.04,5.05,1185200,0.0,1.0
2010-08-26,21.51,21.86,20.66,20.76,797800,5.3775,5.465,5.165,5.19,3191200,0.0,1.0
2010-08-27,21.85,21.98,21.08,21.59,369400,5.4625,5.495,5.27,5.3975,1477600,0.0,1.0
2010-08-30,20.84,21.83,20.83,21.83,403200,5.21,5.4575,5.2075,5.4575,1612800,0.0,1.0
2010-08-31,20.22,20.79,20.01,20.76,554400,5.055,5.1975,5.0025,5.19,2217600,0.0,1.0
2010-09-01,20.61,21.08,20.36,20.5,438900,5.1525,5.27,5.09,5.125,1755600,0.0,1.0
2010-09-02,20.57,20.72,20.31,20.61,317200,5.1425,5.18,5.0775,5.1525,1268800,0.0,1.0
2010-09-03,21.46,21.48,20.77,20.78,394100,5.365,5.37,5.1925,5.195,1576400,0.0,1.0
2010-09-07,20.98,21.18,20.61,20.98,425200,5.245,5.295,5.1525,5.245,1700800,0.0,1.0
2010-09-08,21.13,21.3,20.93,21.04,296400,5.2825,5.325,5.2325,5.26,1185600,0.0,1.0
2010-09-09,21.33,21.625,21.11,21.3,278300,5.3325,5.40625,5.2775,5.325,1113200,0.0,1.0
2010-09-10,21.68,22.0,21.06,21.55,520200,5.42,5.5,5.265,5.3875,2080800,0.0,1.0
2010-09-13,22.13,22.28,21.84,21.89,489300,5.5325,5.57,5.46,5.4725,1957200,0.0,1.0
2010-09-14,22.0,22.14,21.52,22.13,349900,5.5,5.535,5.38,5.5325,1399600,0.0,1.0
2010-09-15,22.21,22.35,21.88,22.01,270100,5.5525,5.5875,5.47,5.5025,1080400,0.0,1.0
2010-09-16,21.95,22.16,21.82,22.14,367900,5.4875,5.54,5.455,5.535,1471600,0.0,1.0
2010-09-17,21.89,22.16,21.46,22.16,561100,5.4725,5.54,5.365,5.54,2244400,0.0,1.0
2010-09-20,22.31,22.34,21.82,21.87,543800,5.5775,5.585,5.455,5.4675,2175200,0.0,1.0
2010-09-21,22.18,22.48,21.91,22.26,329900,5.545,5.62,5.4775,5.565,1319600,0.0,1.0
2010-09-22,22.07,22.4,21.75,22.14,286000,5.5175,5.6,5.4375,5.535,1144000,0.0,1.0
2010-09-23,21.3,22.07,21.25,21.91,405200,5.325,5.5175,5.3125,5.4775,1620800,0.0,1.0
2010-09-24,21.99,22.03,21.34,21.53,331400,5.4975,5.5075,5.335,5.3825,1325600,0.0,1.0
2010-09-27,22.11,22.23,21.71,22.06,292100,5.5275,5.5575,5.4275,5.515,1168400,0.0,1.0
2010-09-28,22.93,22.99,21.91,22.19,560000,5.7325,5.7475,5.4775,5.5475,2240000,0.0,1.0
2010-09-29,23.1,23.29,22.49,22.82,624200,5.775,5.8225,5.6225,5.705,2496800,0.0,1.0
2010-09-30,23.59,23.65,23.17,23.27,593000,5.8975,5.9125,5.7925,5.8175,2372000,0.0,1.0
2010-10-01,23.37,23.89,23.04,23.79,434300,5.8425,5.9725,5.76,5.9475,1737200,0.0,1.0
2010-10-04,22.83,23.35,22.7,23.28,362200,5.7075,5.8375,5.675,5.82,1448800,0.0,1.0
2010-10-05,23.41,23.41,22.79,23.05,326300,5.8525,5.8525,5.6975,5.7625,1305200,0.0,1.0
2010-10-06,23.16,23.45,22.85,23.34,345900,5.79,5.8625,5.7125,5.835,1383600,0.0,1.0
2010-10-07,23.08,23.51,22.99,23.33,221600,5.77,5.8775,5.7475,5.8325,886400,0.0,1.0
2010-10-08,23.5,23.6,22.95,23.15,231500,5.875,5.9,5.7375,5.7875,926000,0.0,1.0
2010-10-11,23.72,24.06,23.46,23.5,169000,5.93,6.015,5.865,5.875,676000,0.0,1.0
2010-10-12,24.04,24.13,23.38,23.74,240300,6.01,6.0325,5.845,5.935,961200,0.0,1.0
2010-10-13,24.17,24.3,23.81,24.09,232100,6.0425,6.075,5.9525,6.0225,928400,0.0,1.0
2010-10-14,24.2,24.54,23.99,24.15,200000,6.05,6.135,5.9975,6.0375,800000,0.0,1.0
2010-10-15,24.5,24.77,24.11,24.4,412700,6.125,6.1925,6.0275,6.1,1650800,0.0,1.0
2010-10-18,24.72,24.76,24.38,24.54,179400,6.18,6.19,6.095,6.135,717600,0.0,1.0
2010-10-19,23.99,24.54,23.9,24.42,471100,5.9975,6.135,5.975,6.105,1884400,0.0,1.0
2010-10-20,24.3,24.35,24.08,24.12,284900,6.075,6.0875,6.02,6.03,1139600,0.0,1.0
2010-10-21,23.89,24.48,23.52,24.36,245100,5.9725,6.12,5.88,6.09,980400,0.0,1.0
2010-10-22,24.29,24.34,23.84,24.0,175000,6.0725,6.085,5.96,6.0,700000,0.0,1.0
2010-10-25,24.44,24.88,24.3,24.42,212800,6.11,6.22,6.075,6.105,851200,0.0,1.0
2010-10-26,22.81,23.69,22.3622,23.69,1356400,5.7025,5.9225,5.59055,5.9225,5425600,0.0,1.0
2010-10-27,22.83,22.98,22.6,22.77,399000,5.7075,5.745,5.65,5.6925,1596000,0.0,1.0
2010-10-28,22.5,22.81,22.4,22.66,633000,5.625,5.7025,5.6,5.665,2532000,0.0,1.0
2010-10-29,22.32,22.54,22.24,22.48,586500,5.58,5.635,5.56,5.62,2346000,0.0,1.0
2010-11-01,22.31,22.71,22.07,22.43,360200,5.5775,5.6775,5.5175,5.6075,1440800,0.0,1.0
2010-11-02,22.86,22.87,22.49,22.53,217400,5.715,5.7175,5.6225,5.6325,869600,0.0,1.0
2010-11-03,22.37,23.01,22.06,22.84,605500,5.5925,5.7525,5.515,5.71,2422000,0.0,1.0
2010-11-04,22.83,22.93,22.6,22.6,472900,5.7075,5.7325,5.65,5.65,1891600,0.0,1.0
2010-11-05,22.63,22.94,22.41,22.91,307400,5.6575,5.735,5.6025,5.7275,1229600,0.0,1.0
2010-11-08,22.65,22.8,22.28,22.61,323600,5.6625,5.7,5.57,5.6525,1294400,0.0,1.0
2010-11-09,22.21,22.76,22.15,22.71,281700,5.5525,5.69,5.5375,5.6775,1126800,0.0,1.0
2010-11-10,21.83,22.36,21.19,22.19,832800,5.4575,5.59,5.2975,5.5475,3331200,0.0,1.0
2010-11-11,22.08,22.14,21.4,21.61,775800,5.52,5.535,5.35,5.4025,3103200,0.0,1.0
2010-11-12,22.05,22.3,21.83,21.89,429700,5.5125,5.575,5.4575,5.4725,1718800,0.0,1.0
2010-11-15,22.04,22.11,21.64,22.11,538200,5.51,5.5275,5.41,5.5275,2152800,0.0,1.0
2010-11-16,21.94,22.38,21.83,22.12,762800,5.485,5.595,5.4575,5.53,3051200,0.0,1.0
2010-11-17,22.6,22.73,21.92,22.03,447300,5.65,5.6825,5.48,5.5075,1789200,0.0,1.0
2010-11-18,22.74,23.165,22.4601,22.74,313700,5.685,5.79125,5.615025,5.685,1254800,0.0,1.0
2010-11-19,22.62,22.99,22.45,22.61,577500,5.655,5.7475,5.6125,5.6525,2310000,0.0,1.0
2010-11-22,23.17,23.28,22.5,22.63,437700,5.7925,5.82,5.625,5.6575,1750800,0.0,1.0
2010-11-23,23.0,23.25,22.94,23.06,203700,5.75,5.8125,5.735,5.765,814800,0.0,1.0
2010-11-24,23.47,23.55,23.01,23.18,275300,5.8675,5.8875,5.7525,5.795,1101200,0.0,1.0
2010-11-26,23.13,23.39,23.11,23.25,66500,5.7825,5.8475,5.7775,5.8125,266000,0.0,1.0
2010-11-29,23.4,23.6,22.79,23.0,269900,5.85,5.9,5.6975,5.75,1079600,0.0,1.0
2010-11-30,23.25,23.46,22.96,23.1,311900,5.8125,5.865,5.74,5.775,1247600,0.0,1.0
2010-12-01,23.57,23.92,23.33,23.57,297600,5.8925,5.98,5.8325,5.8925,1190400,0.0,1.0
2010-12-02,23.82,23.84,23.37,23.54,211300,5.955,5.96,5.8425,5.885,845200,0.0,1.0
2010-12-03,23.97,24.0499,23.51,23.68,300000,5.9925,6.012475,5.8775,5.92,1200000,0.0,1.0
2010-12-06,23.97,24.24,23.77,23.87,234000,5.9925,6.06,5.9425,5.9675,936000,0.0,1.0
2010-12-07,23.86,24.27,23.71,24.18,403800,5.965,6.0675,5.9275,6.045,1615200,0.0,1.0
2010-12-08,24.69,24.82,23.83,23.86,350700,6.1725,6.205,5.9575,5.965,1402800,0.0,1.0
2010-12-09,23.97,24.98,23.89,24.8,467500,5.9925,6.245,5.9725,6.2,1870000,0.0,1.0
2010-12-10,24.24,24.48,23.96,23.99,409900,6.06,6.12,5.99,5.9975,1639600,0.0,1.0
2010-12-13,23.88,24.38,23.86,24.31,181800,5.97,6.095,5.965,6.0775,727200,0.0,1.0
2010-12-14,24.33,24.36,23.88,23.88,215900,6.0825,6.09,5.97,5.97,863600,0.0,1.0
2010-12-15,24.58,24.85,24.295,24.4,265500,6.145,6.2125,6.07375,6.1,1062000,0.0,1.0
2010-12-16,25.09,25.24,24.5,24.58,359000,6.2725,6.31,6.125,6.145,1436000,0.0,1.0
2010-12-17,25.4,25.91,25.11,25.25,675500,6.35,6.4775,6.2775,6.3125,2702000,0.0,1.0
2010-12-20,25.85,25.9,25.47,25.51,293800,6.4625,6.475,6.3675,6.3775,1175200,0.0,1.0
2010-12-21,26.07,26.23,25.925,25.93,168200,6.5175,6.5575,6.48125,6.4825,672800,0.0,1.0
2010-12-22,26.08,26.33,25.85,26.07,556000,6.52,6.5825,6.4625,6.5175,2224000,0.0,1.0
2010-12-23,26.05,26.43,25.91,26.06,251100,6.5125,6.6075,6.4775,6.515,1004400,0.0,1.0
2010-12-27,25.99,26.15,25.87,26.01,71800,6.4975,6.5375,6.4675,6.5025,287200,0.0,1.0
2010-12-28,25.84,26.08,25.54,26.08,114400,6.46,6.52,6.385,6.52,457600,0.0,1.0
2010-12-29,26.31,26.34,25.8,25.84,147700,6.5775,6.585,6.45,6.46,590800,0.0,1.0
2010-12-30,25.72,26.41,25.7103,26.34,135200,6.43,6.6025,6.427575,6.585,540800,0.0,1.0
2010-12-31,25.34,25.83,25.3,25.73,163200,6.335,6.4575,6.325,6.4325,652800,0.0,1.0
2011-01-03,26.42,26.52,25.5,25.56,239200,6.605,6.63,6.375,6.39,956800,0.0,1.0
2011-01-04,26.24,26.55,26.02,26.51,302400,6.56,6.6375,6.505,6.6275,1209600,0.0,1.0
2011-01-05,26.1,26.23,25.89,26.15,302500,6.525,6.5575,6.4725,6.5375,1210000,0.0,1.0
2011-01-06,27.53,29.43,26.7,26.7,1359000,6.8825,7.3575,6.675,6.675,5436000,0.0,1.0
2011-01-07,27.74,27.92,27.31,27.62,299300,6.935,6.98,6.8275,6.905,1197200,0.0,1.0
2011-01-10,27.78,28.0674,27.4,27.72,202000,6.945,7.01685,6.85,6.93,808000,0.0,1.0
2011-01-11,27.76,28.04,27.6,27.82,185000,6.94,7.01,6.9,6.955,740000,0.0,1.0
2011-01-12,27.57,27.92,27.43,27.92,166200,6.8925,6.98,6.8575,6.98,664800,0.0,1.0
2011-01-13,27.91,27.99,27.47,27.6,370600,6.9775,6.9975,6.8675,6.9,1482400,0.0,1.0
2011-01-14,29.15,29.38,27.73,27.85,1311500,7.2875,7.345,6.9325,6.9625,5246000,0.0,1.0
2011-01-18,29.14,29.28,28.03,28.42,413900,7.285,7.32,7.0075,7.105,1655600,0.0,1.0
2011-01-19,26.97,29.06,26.95,29.0,763500,6.7425,7.265,6.7375,7.25,3054000,0.0,1.0
2011-01-20,25.8,27.12,25.77,26.79,585900,6.45,6.78,6.4425,6.6975,2343600,0.0,1.0
2011-01-21,25.48,26.35,25.41,25.91,605200,6.37,6.5875,6.3525,6.4775,2420800,0.0,1.0
2011-01-24,25.64,25.96,25.08,25.52,324400,6.41,6.49,6.27,6.38,1297600,0.0,1.0
2011-01-25,26.65,26.68,25.49,25.49,421900,6.6625,6.67,6.3725,6.3725,1687600,0.0,1.0
2011-01-26,27.7,28.1495,26.67,26.72,774600,6.925,7.037375,6.6675,6.68,3098400,0.0,1.0
2011-01-27,28.01,28.08,27.54,27.58,338200,7.0025,7.02,6.885,6.895,1352800,0.0,1.0
2011-01-28,27.28,28.04,26.96,28.0,385400,6.82,7.01,6.74,7.0,1541600,0.0,1.0
2011-01-31,27.72,27.81,27.14,27.43,340100,6.93,6.9525,6.785,6.8575,1360400,0.0,1.0
2011-02-01,28.29,28.54,27.64,27.76,287100,7.0725,7.135,6.91,6.94,1148400,0.0,1.0
2011-02-02,27.81,28.32,27.74,28.13,532800,6.9525,7.08,6.935,7.0325,2131200,0.0,1.0
2011-02-03,28.18,28.44,27.7,28.03,652800,7.045,7.11,6.925,7.0075,2611200,0.0,1.0
2011-02-04,27.94,28.7,27.83,28.37,348100,6.985,7.175,6.9575,7.0925,1392400,0.0,1.0
2011-02-07,27.75,28.18,27.69,28.03,528400,6.9375,7.045,6.9225,7.0075,2113600,0.0,1.0
2011-02-08,29.21,30.11,27.63,28.16,1215000,7.3025,7.5275,6.9075,7.04,4860000,0.0,1.0
2011-02-09,29.56,29.96,29.02,29.02,883800,7.39,7.49,7.255,7.255,3535200,0.0,1.0
2011-02-10,29.37,29.54,29.18,29.24,404900,7.3425,7.385,7.295,7.31,1619600,0.0,1.0
2011-02-11,29.57,29.78,29.02,29.22,508600,7.3925,7.445,7.255,7.305,2034400,0.0,1.0
2011-02-14,29.72,29.86,29.34,29.45,319100,7.43,7.465,7.335,7.3625,1276400,0.0,1.0
2011-02-15,29.52,29.97,29.49,29.66,299600,7.38,7.4925,7.3725,7.415,1198400,0.0,1.0
2011-02-16,29.93,30.0,29.44,29.69,195600,7.4825,7.5,7.36,7.4225,782400,0.0,1.0
2011-02-17,29.88,30.18,29.73,29.92,363100,7.47,7.545,7.4325,7.48,1452400,0.0,1.0
2011-02-18,30.37,30.7,29.78,30.04,415300,7.5925,7.675,7.445,7.51,1661200,0.0,1.0
2011-02-22,29.56,30.29,29.41,30.06,275100,7.39,7.5725,7.3525,7.515,1100400,0.0,1.0
2011-02-23,28.41,29.48,28.345,29.48,287900,7.1025,7.37,7.08625,7.37,1151600,0.0,1.0
2011-02-24,29.3,29.67,28.03,28.54,610300,7.325,7.4175,7.0075,7.135,2441200,0.0,1.0
2011-02-25,30.2,30.22,29.36,29.37,415900,7.55,7.555,7.34,7.3425,1663600,0.0,1.0
2011-02-28,30.47,30.49,30.15,30.25,357400,7.6175,7.6225,7.5375,7.5625,1429600,0.0,1.0
2011-03-01,29.48,30.47,29.25,30.47,515700,7.37,7.6175,7.3125,7.6175,2062800,0.0,1.0
2011-03-02,29.99,30.27,29.43,29.43,306200,7.4975,7.5675,7.3575,7.3575,1224800,0.0,1.0
2011-03-03,30.81,31.07,30.05,30.32,305800,7.7025,7.7675,7.5125,7.58,1223200,0.0,1.0
2011-03-04,30.66,30.9,30.22,30.72,214700,7.665,7.725,7.555,7.68,858800,0.0,1.0
2011-03-07,30.66,30.69,29.8,30.15,438800,7.665,7.6725,7.45,7.5375,1755200,0.0,1.0
2011-03-08,31.23,31.45,30.54,30.62,335500,7.8075,7.8625,7.635,7.655,1342000,0.0,1.0
2011-03-09,31.58,31.8,31.07,31.07,341600,7.895,7.95,7.7675,7.7675,1366400,0.0,1.0
2011-03-10,31.0,31.33,30.8,31.16,424200,7.75,7.8325,7.7,7.79,1696800,0.0,1.0
2011-03-11,30.81,31.06,30.432,31.03,299700,7.7025,7.765,7.608,7.7575,1198800,0.0,1.0
2011-03-14,30.05,30.97,30.04,30.52,370000,7.5125,7.7425,7.51,7.63,1480000,0.0,1.0
2011-03-15,29.71,30.03,28.83,28.99,261400,7.4275,7.5075,7.2075,7.2475,1045600,0.0,1.0
2011-03-16,29.05,29.88,29.02,29.54,364800,7.2625,7.47,7.255,7.385,1459200,0.0,1.0
2011-03-17,29.29,29.73,29.14,29.5,242100,7.3225,7.4325,7.285,7.375,968400,0.0,1.0
2011-03-18,29.53,29.95,29.43,29.6,427800,7.3825,7.4875,7.3575,7.4,1711200,0.0,1.0
2011-03-21,30.29,30.36,29.93,29.93,197200,7.5725,7.59,7.4825,7.4825,788800,0.0,1.0
2011-03-22,30.06,30.548,29.9,30.45,224100,7.515,7.637,7.475,7.6125,896400,0.0,1.0
2011-03-23,30.0,30.03,29.54,29.94,181000,7.5,7.5075,7.385,7.485,724000,0.0,1.0
2011-03-24,30.86,30.97,30.0,30.2,201900,7.715,7.7425,7.5,7.55,807600,0.0,1.0
2011-03-25,31.05,31.47,30.86,31.04,143000,7.7625,7.8675,7.715,7.76,572000,0.0,1.0
2011-03-28,31.47,31.62,31.0,31.2,340400,7.8675,7.905,7.75,7.8,1361600,0.0,1.0
2011-03-29,32.23,32.28,31.38,31.38,308300,8.0575,8.07,7.845,7.845,1233200,0.0,1.0
2011-03-30,32.72,32.77,32.24,32.32,307100,8.18,8.1925,8.06,8.08,1228400,0.0,1.0
2011-03-31,32.98,32.99,32.42,32.67,299400,8.245,8.2475,8.105,8.1675,1197600,0.0,1.0
2011-04-01,33.5,33.77,33.02,33.13,300400,8.375,8.4425,8.255,8.2825,1201600,0.0,1.0
2011-04-04,33.97,34.07,33.58,33.58,235800,8.4925,8.5175,8.395,8.395,943200,0.0,1.0
2011-04-05,33.43,33.88,33.38,33.83,339700,8.3575,8.47,8.345,8.4575,1358800,0.0,1.0
2011-04-06,32.94,33.6,32.94,33.53,290200,8.235,8.4,8.235,8.3825,1160800,0.0,1.0
2011-04-07,32.68,33.32,32.66,33.0,350600,8.17,8.33,8.165,8.25,1402400,0.0,1.0
2011-04-08,32.11,33.1,31.72,32.96,377800,8.0275,8.275,7.93,8.24,1511200,0.0,1.0
2011-04-11,32.15,32.36,31.87,32.14,212500,8.0375,8.09,7.9675,8.035,850000,0.0,1.0
2011-04-12,32.02,32.47,31.85,32.1,266300,8.005,8.1175,7.9625,8.025,1065200,0.0,1.0
2011-04-13,32.29,32.41,31.88,32.25,247500,8.0725,8.1025,7.97,8.0625,990000,0.0,1.0
2011-04-14,32.29,32.35,31.86,31.98,161200,8.0725,8.0875,7.965,7.995,644800,0.0,1.0
2011-04-15,32.66,32.8396,32.03,32.17,174500,8.165,8.2099,8.0075,8.0425,698000,0.0,1.0
2011-04-18,31.46,32.2,31.34,32.2,195000,7.865,8.05,7.835,8.05,780000,0.0,1.0
2011-04-19,31.92,32.08,31.35,31.58,205900,7.98,8.02,7.8375,7.895,823600,0.0,1.0
2011-04-20,32.14,32.68,31.6,32.47,340000,8.035,8.17,7.9,8.1175,1360000,0.0,1.0
2011-04-21,32.94,33.33,32.53,32.61,164100,8.235,8.3325,8.1325,8.1525,656400,0.0,1.0
2011-04-25,32.15,32.9,32.08,32.83,354900,8.0375,8.225,8.02,8.2075,1419600,0.0,1.0
2011-04-26,34.18,35.48,32.37,32.37,886400,8.545,8.87,8.0925,8.0925,3545600,0.0,1.0
2011-04-27,35.66,35.94,34.01,34.6,558000,8.915,8.985,8.5025,8.65,2232000,0.0,1.0
2011-04-28,35.8,36.01,35.23,35.25,328400,8.95,9.0025,8.8075,8.8125,1313600,0.0,1.0
2011-04-29,36.23,36.4,35.36,35.72,367000,9.0575,9.1,8.84,8.93,1468000,0.0,1.0
2011-05-02,36.4,36.86,36.37,36.48,415700,9.1,9.215,9.0925,9.12,1662800,0.0,1.0
2011-05-03,35.5,36.35,35.36,36.35,252000,8.875,9.0875,8.84,9.0875,1008000,0.0,1.0
2011-05-04,34.56,35.7,34.56,35.49,525500,8.64,8.925,8.64,8.8725,2102000,0.0,1.0
2011-05-05,34.22,34.78,34.04,34.38,679100,8.555,8.695,8.51,8.595,2716400,0.0,1.0
2011-05-06,34.78,35.42,34.61,34.79,461800,8.695,8.855,8.6525,8.6975,1847200,0.0,1.0
2011-05-09,35.3,36.04,34.78,35.0,538500,8.825,9.01,8.695,8.75,2154000,0.0,1.0
2011-05-10,35.55,35.69,35.19,35.5,519600,8.8875,8.9225,8.7975,8.875,2078400,0.0,1.0
2011-05-11,37.23,39.25,35.32,35.52,2501000,9.3075,9.8125,8.83,8.88,10004000,0.0,1.0
2011-05-12,34.55,37.18,34.49,37.18,1037300,8.6375,9.295,8.6225,9.295,4149200,0.0,1.0
2011-05-13,34.89,35.2,34.43,34.71,454600,8.7225,8.8,8.6075,8.6775,1818400,0.0,1.0
2011-05-16,34.49,35.33,34.16,34.57,452800,8.6225,8.8325,8.54,8.6425,1811200,0.0,1.0
2011-05-17,34.31,34.54,34.0,34.12,601900,8.5775,8.635,8.5,8.53,2407600,0.0,1.0
2011-05-18,35.01,35.07,34.19,34.29,412700,8.7525,8.7675,8.5475,8.5725,1650800,0.0,1.0
2011-05-19,35.81,36.05,35.17,35.23,429200,8.9525,9.0125,8.7925,8.8075,1716800,0.0,1.0
2011-05-20,35.24,35.64,34.71,35.64,487200,8.81,8.91,8.6775,8.91,1948800,0.0,1.0
2011-05-23,34.21,34.68,33.94,34.68,306200,8.5525,8.67,8.485,8.67,1224800,0.0,1.0
2011-05-24,34.21,34.42,33.63,34.21,488500,8.5525,8.605,8.4075,8.5525,1954000,0.0,1.0
2011-05-25,34.11,34.5,33.8,33.98,436400,8.5275,8.625,8.45,8.495,1745600,0.0,1.0
2011-05-26,34.7,34.76,34.0,34.0,310200,8.675,8.69,8.5,8.5,1240800,0.0,1.0
2011-05-27,34.67,34.99,34.559,34.94,455800,8.6675,8.7475,8.63975,8.735,1823200,0.0,1.0
2011-05-31,34.8,35.31,34.64,35.12,563900,8.7,8.8275,8.66,8.78,2255600,0.0,1.0
2011-06-01,34.15,34.93,33.9,34.77,821400,8.5375,8.7325,8.475,8.6925,3285600,0.0,1.0
2011-06-02,34.94,35.12,33.98,34.14,407600,8.735,8.78,8.495,8.535,1630400,0.0,1.0
2011-06-03,34.4,34.98,34.26,34.36,564700,8.6,8.745,8.565,8.59,2258800,0.0,1.0
2011-06-06,33.65,34.3,33.58,34.3,452000,8.4125,8.575,8.395,8.575,1808000,0.0,1.0
2011-06-07,33.88,34.085,33.49,33.84,704200,8.47,8.52125,8.3725,8.46,2816800,0.0,1.0
2011-06-08,33.8,34.09,33.36,33.67,590300,8.45,8.5225,8.34,8.4175,2361200,0.0,1.0
2011-06-09,33.64,34.32,33.56,33.87,531700,8.41,8.58,8.39,8.4675,2126800,0.0,1.0
2011-06-10,32.98,33.49,32.15,33.49,796700,8.245,8.3725,8.0375,8.3725,3186800,0.0,1.0
2011-06-13,33.16,33.55,33.0509,33.38,483800,8.29,8.3875,8.262725,8.345,1935200,0.0,1.0
2011-06-14,33.95,34.2,33.38,33.52,493400,8.4875,8.55,8.345,8.38,1973600,0.0,1.0
2011-06-15,33.31,34.14,33.31,33.7,598400,8.3275,8.535,8.3275,8.425,2393600,0.0,1.0
2011-06-16,33.27,33.7,32.79,33.42,476100,8.3175,8.425,8.1975,8.355,1904400,0.0,1.0
2011-06-17,32.64,33.85,32.53,33.53,458900,8.16,8.4625,8.1325,8.3825,1835600,0.0,1.0
2011-06-20,33.48,33.93,32.51,32.51,298300,8.37,8.4825,8.1275,8.1275,1193200,0.0,1.0
2011-06-21,34.32,34.41,33.7,33.77,479200,8.58,8.6025,8.425,8.4425,1916800,0.0,1.0
2011-06-22,33.87,34.7,33.83,34.17,344500,8.4675,8.675,8.4575,8.5425,1378000,0.0,1.0
2011-06-23,34.33,34.61,33.05,33.49,412900,8.5825,8.6525,8.2625,8.3725,1651600,0.0,1.0
2011-06-24,33.85,34.46,33.72,34.34,786400,8.4625,8.615,8.43,8.585,3145600,0.0,1.0
2011-06-27,34.47,34.57,33.52,33.85,239800,8.6175,8.6425,8.38,8.4625,959200,0.0,1.0
2011-06-28,35.67,35.75,34.59,34.68,304200,8.9175,8.9375,8.6475,8.67,1216800,0.0,1.0
2011-06-29,35.76,35.83,35.02,35.77,317800,8.94,8.9575,8.755,8.9425,1271200,0.0,1.0
2011-06-30,35.53,35.99,35.45,35.85,280900,8.8825,8.9975,8.8625,8.9625,1123600,0.0,1.0
2011-07-01,35.93,36.05,35.41,35.6,323600,8.9825,9.0125,8.8525,8.9,1294400,0.0,1.0
2011-07-05,36.41,36.4889,35.67,36.04,294300,9.1025,9.122225,8.9175,9.01,1177200,0.0,1.0
2011-07-06,36.75,36.9,36.0015,36.29,391700,9.1875,9.225,9.000375,9.0725,1566800,0.0,1.0
2011-07-07,37.87,39.35,36.77,37.06,1765300,9.4675,9.8375,9.1925,9.265,7061200,0.0,1.0
2011-07-08,37.0,37.52,36.29,37.52,635200,9.25,9.38,9.0725,9.38,2540800,0.0,1.0
2011-07-11,36.14,36.55,36.0,36.42,284300,9.035,9.1375,9.0,9.105,1137200,0.0,1.0
2011-07-12,36.38,36.73,35.92,36.02,337900,9.095,9.1825,8.98,9.005,1351600,0.0,1.0
2011-07-13,36.37,36.98,36.23,36.49,508100,9.0925,9.245,9.0575,9.1225,2032400,0.0,1.0
2011-07-14,35.79,36.56,35.7,36.45,366500,8.9475,9.14,8.925,9.1125,1466000,0.0,1.0
2011-07-15,35.27,36.1,35.04,35.88,799800,8.8175,9.025,8.76,8.97,3199200,0.0,1.0
2011-07-18,34.84,35.35,34.68,35.11,274600,8.71,8.8375,8.67,8.7775,1098400,0.0,1.0
2011-07-19,35.26,35.4,34.67,35.13,546500,8.815,8.85,8.6675,8.7825,2186000,0.0,1.0
2011-07-20,35.39,35.62,34.86,35.34,132700,8.8475,8.905,8.715,8.835,530800,0.0,1.0
2011-07-21,36.09,36.39,35.59,35.62,238700,9.0225,9.0975,8.8975,8.905,954800,0.0,1.0
2011-07-22,35.7,36.1695,35.5,36.07,524000,8.925,9.042375,8.875,9.0175,2096000,0.0,1.0
2011-07-25,34.25,36.73,34.2,35.34,1627400,8.5625,9.1825,8.55,8.835,6509600,0.0,1.0
2011-07-26,36.33,37.59,35.5,36.06,1381900,9.0825,9.3975,8.875,9.015,5527600,0.0,1.0
2011-07-27,35.37,36.99,35.31,36.99,854000,8.8425,9.2475,8.8275,9.2475,3416000,0.0,1.0
2011-07-28,35.15,35.78,35.06,35.39,506200,8.7875,8.945,8.765,8.8475,2024800,0.0,1.0
2011-07-29,32.81,34.34,30.69,33.61,2140100,8.2025,8.585,7.6725,8.4025,8560400,0.0,1.0
2011-08-01,31.59,34.28,31.11,33.27,1454400,7.8975,8.57,7.7775,8.3175,5817600,0.0,1.0
2011-08-02,30.7,33.09,30.52,32.95,1939800,7.675,8.2725,7.63,8.2375,7759200,0.0,1.0
2011-08-03,30.84,31.19,29.55,30.82,1139100,7.71,7.7975,7.3875,7.705,4556400,0.0,1.0
2011-08-04,29.67,30.9,29.66,30.37,1128400,7.4175,7.725,7.415,7.5925,4513600,0.0,1.0
2011-08-05,28.9,30.17,28.51,29.94,744000,7.225,7.5425,7.1275,7.485,2976000,0.0,1.0
2011-08-08,26.32,28.63,26.24,27.98,1218100,6.58,7.1575,6.56,6.995,4872400,0.0,1.0
2011-08-09,28.01,28.02,25.64,26.85,1088800,7.0025,7.005,6.41,6.7125,4355200,0.0,1.0
2011-08-10,26.84,27.97,26.69,27.22,994600,6.71,6.9925,6.6725,6.805,3978400,0.0,1.0
2011-08-11,28.9,29.54,26.86,27.14,1123200,7.225,7.385,6.715,6.785,4492800,0.0,1.0
2011-08-12,29.7,29.93,28.59,29.21,637000,7.425,7.4825,7.1475,7.3025,2548000,0.0,1.0
2011-08-15,30.47,30.53,29.1899,30.01,679200,7.6175,7.6325,7.297475,7.5025,2716800,0.0,1.0
2011-08-16,30.26,30.48,29.45,29.99,569100,7.565,7.62,7.3625,7.4975,2276400,0.0,1.0
2011-08-17,30.44,31.16,30.22,30.48,810200,7.61,7.79,7.555,7.62,3240800,0.0,1.0
2011-08-18,28.69,29.45,28.37,29.23,490400,7.1725,7.3625,7.0925,7.3075,1961600,0.0,1.0
2011-08-19,28.62,29.2,27.86,28.07,485000,7.155,7.3,6.965,7.0175,1940000,0.0,1.0
2011-08-22,28.16,29.45,27.95,29.44,403200,7.04,7.3625,6.9875,7.36,1612800,0.0,1.0
2011-08-23,29.91,29.96,28.13,28.34,402300,7.4775,7.49,7.0325,7.085,1609200,0.0,1.0
2011-08-24,30.3,30.381,29.35,29.81,266300,7.575,7.59525,7.3375,7.4525,1065200,0.0,1.0
2011-08-25,29.37,30.75,29.18,30.52,402700,7.3425,7.6875,7.295,7.63,1610800,0.0,1.0
2011-08-26,30.36,30.53,28.27,29.09,319500,7.59,7.6325,7.0675,7.2725,1278000,0.0,1.0
2011-08-29,31.43,31.5,30.58,30.81,299400,7.8575,7.875,7.645,7.7025,1197600,0.0,1.0
2011-08-30,31.85,32.03,30.67,31.09,310700,7.9625,8.0075,7.6675,7.7725,1242800,0.0,1.0
2011-08-31,31.89,32.93,31.41,32.06,528200,7.9725,8.2325,7.8525,8.015,2112800,0.0,1.0
2011-09-01,31.66,32.9,31.52,32.01,490300,7.915,8.225,7.88,8.0025,1961200,0.0,1.0
2011-09-02,30.88,31.5,30.76,30.81,427900,7.72,7.875,7.69,7.7025,1711600,0.0,1.0
2011-09-06,30.79,30.87,29.66,29.85,379000,7.6975,7.7175,7.415,7.4625,1516000,0.0,1.0
2011-09-07,31.97,32.08,31.03,31.29,262700,7.9925,8.02,7.7575,7.8225,1050800,0.0,1.0
2011-09-08,31.1,32.03,30.99,31.81,544600,7.775,8.0075,7.7475,7.9525,2178400,0.0,1.0
2011-09-09,29.85,31.224,29.64,30.72,528300,7.4625,7.806,7.41,7.68,2113200,0.0,1.0
2011-09-12,29.59,30.26,28.99,29.54,498100,7.3975,7.565,7.2475,7.385,1992400,0.0,1.0
2011-09-13,30.04,30.24,29.23,29.6,828300,7.51,7.56,7.3075,7.4,3313200,0.0,1.0
2011-09-14,29.6,30.48,29.13,30.43,1194800,7.4,7.62,7.2825,7.6075,4779200,0.0,1.0
2011-09-15,31.01,31.08,29.81,30.0,1068300,7.7525,7.77,7.4525,7.5,4273200,0.0,1.0
2011-09-16,31.39,31.4,29.89,29.89,771200,7.8475,7.85,7.4725,7.4725,3084800,0.0,1.0
2011-09-19,31.15,31.48,30.59,30.81,356000,7.7875,7.87,7.6475,7.7025,1424000,0.0,1.0
2011-09-20,31.21,32.3,31.08,31.33,439700,7.8025,8.075,7.77,7.8325,1758800,0.0,1.0
2011-09-21,30.26,32.11,30.21,31.22,869200,7.565,8.0275,7.5525,7.805,3476800,0.0,1.0
2011-09-22,29.26,30.27,28.87,29.16,634900,7.315,7.5675,7.2175,7.29,2539600,0.0,1.0
2011-09-23,29.59,29.86,28.9,29.18,381400,7.3975,7.465,7.225,7.295,1525600,0.0,1.0
2011-09-26,30.2,30.52,29.43,29.87,429700,7.55,7.63,7.3575,7.4675,1718800,0.0,1.0
2011-09-27,31.02,31.67,30.47,30.86,496000,7.755,7.9175,7.6175,7.715,1984000,0.0,1.0
2011-09-28,29.74,31.18,29.73,31.01,564800,7.435,7.795,7.4325,7.7525,2259200,0.0,1.0
2011-09-29,29.19,30.55,28.44,30.54,581100,7.2975,7.6375,7.11,7.635,2324400,0.0,1.0
2011-09-30,28.67,29.56,28.61,28.76,438600,7.1675,7.39,7.1525,7.19,1754400,0.0,1.0
2011-10-03,26.54,28.94,26.53,28.5,766500,6.635,7.235,6.6325,7.125,3066000,0.0,1.0
2011-10-04,27.12,27.19,25.28,26.19,805700,6.78,6.7975,6.32,6.5475,3222800,0.0,1.0
2011-10-05,27.53,27.78,26.66,27.13,513300,6.8825,6.945,6.665,6.7825,2053200,0.0,1.0
2011-10-06,28.19,28.22,27.35,27.54,443900,7.0475,7.055,6.8375,6.885,1775600,0.0,1.0
2011-10-07,27.37,28.26,27.0,28.26,625700,6.8425,7.065,6.75,7.065,2502800,0.0,1.0
2011-10-10,28.47,28.66,28.0,28.03,475800,7.1175,7.165,7.0,7.0075,1903200,0.0,1.0
2011-10-11,28.18,28.49,27.91,28.31,552000,7.045,7.1225,6.9775,7.0775,2208000,0.0,1.0
2011-10-12,28.2,28.58,28.13,28.53,539400,7.05,7.145,7.0325,7.1325,2157600,0.0,1.0
2011-10-13,28.42,28.57,27.86,28.06,630800,7.105,7.1425,6.965,7.015,2523200,0.0,1.0
2011-10-14,28.51,29.13,28.31,28.81,215200,7.1275,7.2825,7.0775,7.2025,860800,0.0,1.0
2011-10-17,27.3,28.37,27.19,28.24,614400,6.825,7.0925,6.7975,7.06,2457600,0.0,1.0
2011-10-18,27.43,27.96,26.91,27.16,1231800,6.8575,6.99,6.7275,6.79,4927200,0.0,1.0
2011-10-19,27.4,28.21,27.25,27.44,691800,6.85,7.0525,6.8125,6.86,2767200,0.0,1.0
2011-10-20,27.84,27.91,26.83,27.37,631500,6.96,6.9775,6.7075,6.8425,2526000,0.0,1.0
2011-10-21,28.23,28.42,27.92,28.42,501300,7.0575,7.105,6.98,7.105,2005200,0.0,1.0
2011-10-24,29.07,29.46,28.59,29.21,821700,7.2675,7.365,7.1475,7.3025,3286800,0.0,1.0
2011-10-25,31.74,32.7,28.43,29.07,1869200,7.935,8.175,7.1075,7.2675,7476800,0.0,1.0
2011-10-26,32.74,33.19,31.86,32.56,1119600,8.185,8.2975,7.965,8.14,4478400,0.0,1.0
2011-10-27,34.06,34.89,33.41,33.53,1069700,8.515,8.7225,8.3525,8.3825,4278800,0.0,1.0
2011-10-28,35.56,35.76,34.35,34.56,1013200,8.89,8.94,8.5875,8.64,4052800,0.0,1.0
2011-10-31,35.15,36.03,34.95,35.07,998400,8.7875,9.0075,8.7375,8.7675,3993600,0.0,1.0
2011-11-01,34.3,34.9,33.52,33.8,1034200,8.575,8.725,8.38,8.45,4136800,0.0,1.0
2011-11-02,34.86,34.97,34.24,34.96,494300,8.715,8.7425,8.56,8.74,1977200,0.0,1.0
2011-11-03,35.15,35.3,34.59,35.27,364500,8.7875,8.825,8.6475,8.8175,1458000,0.0,1.0
2011-11-04,35.32,35.58,34.56,34.84,228000,8.83,8.895,8.64,8.71,912000,0.0,1.0
2011-11-07,35.26,35.33,34.32,35.3,322600,8.815,8.8325,8.58,8.825,1290400,0.0,1.0
2011-11-08,35.46,35.77,34.82,35.59,351300,8.865,8.9425,8.705,8.8975,1405200,0.0,1.0
2011-11-09,34.26,35.04,34.17,34.52,351300,8.565,8.76,8.5425,8.63,1405200,0.0,1.0
2011-11-10,34.22,34.83,33.92,34.79,242700,8.555,8.7075,8.48,8.6975,970800,0.0,1.0
2011-11-11,35.46,35.49,34.41,34.62,515500,8.865,8.8725,8.6025,8.655,2062000,0.0,1.0
2011-11-14,35.47,35.69,34.89,35.37,275500,8.8675,8.9225,8.7225,8.8425,1102000,0.0,1.0
2011-11-15,36.34,36.58,35.3,35.3,498400,9.085,9.145,8.825,8.825,1993600,0.0,1.0
2011-11-16,36.21,36.68,35.831,35.96,939000,9.0525,9.17,8.95775,8.99,3756000,0.0,1.0
2011-11-17,36.32,36.9,36.09,36.53,1339300,9.08,9.225,9.0225,9.1325,5357200,0.0,1.0
2011-11-18,36.5,36.51,35.9203,36.38,688900,9.125,9.1275,8.980075,9.095,2755600,0.0,1.0
2011-11-21,36.28,36.34,35.44,35.81,453600,9.07,9.085,8.86,8.9525,1814400,0.0,1.0
2011-11-22,36.69,36.9,36.01,36.34,486800,9.1725,9.225,9.0025,9.085,1947200,0.0,1.0
2011-11-23,36.03,36.73,35.97,36.46,556700,9.0075,9.1825,8.9925,9.115,2226800,0.0,1.0
2011-11-25,34.97,36.07,34.96,35.74,145600,8.7425,9.0175,8.74,8.935,582400,0.0,1.0
2011-11-28,36.73,37.35,35.94,36.05,438300,9.1825,9.3375,8.985,9.0125,1753200,0.0,1.0
2011-11-29,36.94,36.94,35.92,36.68,499400,9.235,9.235,8.98,9.17,1997600,0.0,1.0
2011-11-30,38.71,38.72,37.39,38.14,618200,9.6775,9.68,9.3475,9.535,2472800,0.0,1.0
2011-12-01,38.32,39.0,38.29,38.35,458300,9.58,9.75,9.5725,9.5875,1833200,0.0,1.0
2011-12-02,37.77,39.07,37.46,38.87,471200,9.4425,9.7675,9.365,9.7175,1884800,0.0,1.0
2011-12-05,38.68,38.94,38.3,38.58,618400,9.67,9.735,9.575,9.645,2473600,0.0,1.0
2011-12-06,37.95,38.83,37.87,38.54,416000,9.4875,9.7075,9.4675,9.635,1664000,0.0,1.0
2011-12-07,38.21,38.45,37.435,37.81,380000,9.5525,9.6125,9.35875,9.4525,1520000,0.0,1.0
2011-12-08,36.58,37.91,36.49,37.91,417000,9.145,9.4775,9.1225,9.4775,1668000,0.0,1.0
2011-12-09,37.56,37.77,36.41,36.59,420900,9.39,9.4425,9.1025,9.1475,1683600,0.0,1.0
2011-12-12,36.32,37.11,36.1301,37.11,320500,9.08,9.2775,9.032525,9.2775,1282000,0.0,1.0
2011-12-13,35.77,36.98,35.69,36.56,468100,8.9425,9.245,8.9225,9.14,1872400,0.0,1.0
2011-12-14,35.36,35.75,35.07,35.27,555100,8.84,8.9375,8.7675,8.8175,2220400,0.0,1.0
2011-12-15,35.63,35.81,35.06,35.71,455500,8.9075,8.9525,8.765,8.9275,1822000,0.0,1.0
2011-12-16,38.31,38.9,37.43,38.9,1084900,9.5775,9.725,9.3575,9.725,4339600,0.0,1.0
2011-12-19,38.44,39.31,38.27,38.76,740500,9.61,9.8275,9.5675,9.69,2962000,0.0,1.0
2011-12-20,40.21,40.27,38.9,39.2,500300,10.0525,10.0675,9.725,9.8,2001200,0.0,1.0
2011-12-21,39.86,40.59,39.35,40.22,355800,9.965,10.1475,9.8375,10.055,1423200,0.0,1.0
2011-12-22,39.74,40.09,39.655,40.0,474600,9.935,10.0225,9.91375,10.0,1898400,0.0,1.0
2011-12-23,40.01,40.05,39.73,39.86,307200,10.0025,10.0125,9.9325,9.965,1228800,0.0,1.0
2011-12-27,40.54,40.81,39.96,39.97,151500,10.135,10.2025,9.99,9.9925,606000,0.0,1.0
2011-12-28,39.38,40.65,39.33,40.48,256600,9.845,10.1625,9.8325,10.12,1026400,0.0,1.0
2011-12-29,40.16,40.47,39.55,39.63,375900,10.04,10.1175,9.8875,9.9075,1503600,0.0,1.0
2011-12-30,39.59,40.23,39.5,40.19,249900,9.8975,10.0575,9.875,10.0475,999600,0.0,1.0
2012-01-03,40.01,40.9398,39.78,40.68,393700,10.0025,10.23495,9.945,10.17,1574800,0.0,1.0
2012-01-04,39.35,39.84,39.29,39.67,243600,9.8375,9.96,9.8225,9.9175,974400,0.0,1.0
2012-01-05,41.1,41.25,38.97,39.26,417000,10.275,10.3125,9.7425,9.815,1668000,0.0,1.0
2012-01-06,42.36,42.71,40.8,41.01,677500,10.59,10.6775,10.2,10.2525,2710000,0.0,1.0
2012-01-09,43.6,43.63,42.36,42.51,913000,10.9,10.9075,10.59,10.6275,3652000,0.0,1.0
2012-01-10,43.6,44.16,43.34,43.9,536600,10.9,11.04,10.835,10.975,2146400,0.0,1.0
2012-01-11,43.89,44.35,43.28,43.42,415800,10.9725,11.0875,10.82,10.855,1663200,0.0,1.0
2012-01-12,44.06,44.1,43.62,43.82,410500,11.015,11.025,10.905,10.955,1642000,0.0,1.0
2012-01-13,43.87,44.03,43.31,43.51,392700,10.9675,11.0075,10.8275,10.8775,1570800,0.0,1.0
2012-01-17,44.49,44.69,43.98,44.09,674900,11.1225,11.1725,10.995,11.0225,2699600,0.0,1.0
2012-01-18,44.57,44.88,44.12,44.57,584500,11.1425,11.22,11.03,11.1425,2338000,0.0,1.0
2012-01-19,44.36,44.73,44.1585,44.69,495700,11.09,11.1825,11.039625,11.1725,1982800,0.0,1.0
2012-01-20,43.87,44.59,43.39,44.38,290900,10.9675,11.1475,10.8475,11.095,1163600,0.0,1.0
2012-01-23,43.37,43.83,42.91,43.77,670900,10.8425,10.9575,10.7275,10.9425,2683600,0.0,1.0
2012-01-24,44.03,44.06,43.13,43.3,503500,11.0075,11.015,10.7825,10.825,2014000,0.0,1.0
2012-01-25,43.66,43.99,42.79,43.8,565800,10.915,10.9975,10.6975,10.95,2263200,0.0,1.0
2012-01-26,43.01,43.68,42.75,43.67,377300,10.7525,10.92,10.6875,10.9175,1509200,0.0,1.0
2012-01-27,44.28,44.5,42.82,42.9,266100,11.07,11.125,10.705,10.725,1064400,0.0,1.0
2012-01-30,43.75,43.96,43.33,43.91,199600,10.9375,10.99,10.8325,10.9775,798400,0.0,1.0
2012-01-31,45.2,45.45,44.0,44.1,828400,11.3,11.3625,11.0,11.025,3313600,0.0,1.0
2012-02-01,46.34,47.12,45.37,45.54,753600,11.585,11.78,11.3425,11.385,3014400,0.0,1.0
2012-02-02,46.64,46.67,45.985,46.05,682800,11.66,11.6675,11.49625,11.5125,2731200,0.0,1.0
2012-02-03,46.28,47.39,45.93,47.27,482000,11.57,11.8475,11.4825,11.8175,1928000,0.0,1.0
2012-02-06,45.6,46.39,45.33,45.95,620200,11.4,11.5975,11.3325,11.4875,2480800,0.0,1.0
2012-02-07,45.77,46.3,44.16,45.22,1145000,11.4425,11.575,11.04,11.305,4580000,0.0,1.0
2012-02-08,47.66,47.66,45.65,45.9,881300,11.915,11.915,11.4125,11.475,3525200,0.0,1.0
2012-02-09,47.08,48.17,46.82,47.62,574100,11.77,12.0425,11.705,11.905,2296400,0.0,1.0
2012-02-10,47.32,47.97,46.28,46.65,475400,11.83,11.9925,11.57,11.6625,1901600,0.0,1.0
2012-02-13,49.07,49.29,47.504,47.69,593400,12.2675,12.3225,11.876,11.9225,2373600,0.0,1.0
2012-02-14,48.67,49.1,48.45,48.78,386000,12.1675,12.275,12.1125,12.195,1544000,0.0,1.0
2012-02-15,48.7,50.0,48.48,49.63,663100,12.175,12.5,12.12,12.4075,2652400,0.0,1.0
2012-02-16,49.75,49.8,48.59,48.68,470000,12.4375,12.45,12.1475,12.17,1880000,0.0,1.0
2012-02-17,49.74,50.36,49.53,50.08,386900,12.435,12.59,12.3825,12.52,1547600,0.0,1.0
2012-02-21,49.77,50.15,49.32,49.74,402900,12.4425,12.5375,12.33,12.435,1611600,0.0,1.0
2012-02-22,48.51,49.88,48.39,49.65,678900,12.1275,12.47,12.0975,12.4125,2715600,0.0,1.0
2012-02-23,48.48,49.13,48.37,48.69,473400,12.12,12.2825,12.0925,12.1725,1893600,0.0,1.0
2012-02-24,48.9,49.04,48.59,48.59,321800,12.225,12.26,12.1475,12.1475,1287200,0.0,1.0
2012-02-27,48.59,49.1,48.17,48.67,335300,12.1475,12.275,12.0425,12.1675,1341200,0.0,1.0
2012-02-28,49.24,49.54,48.41,48.75,628400,12.31,12.385,12.1025,12.1875,2513600,0.0,1.0
2012-02-29,48.8,49.39,48.75,49.31,662500,12.2,12.3475,12.1875,12.3275,2650000,0.0,1.0
2012-03-01,49.04,49.41,48.48,48.96,415900,12.26,12.3525,12.12,12.24,1663600,0.0,1.0
2012-03-02,46.59,49.09,46.3,49.02,1342100,11.6475,12.2725,11.575,12.255,5368400,0.0,1.0
2012-03-05,46.56,46.9,46.26,46.37,689500,11.64,11.725,11.565,11.5925,2758000,0.0,1.0
2012-03-06,45.48,46.38,45.3,46.04,460000,11.37,11.595,11.325,11.51,1840000,0.0,1.0
2012-03-07,45.87,46.18,45.5201,45.7,261200,11.4675,11.545,11.380025,11.425,1044800,0.0,1.0
2012-03-08,46.06,46.38,45.66,46.09,430100,11.515,11.595,11.415,11.5225,1720400,0.0,1.0
2012-03-09,46.78,46.8,45.99,46.0,458700,11.695,11.7,11.4975,11.5,1834800,0.0,1.0
2012-03-12,45.61,46.77,45.58,46.74,438200,11.4025,11.6925,11.395,11.685,1752800,0.0,1.0
2012-03-13,45.65,46.09,45.28,45.88,689800,11.4125,11.5225,11.32,11.47,2759200,0.0,1.0
2012-03-14,45.48,45.91,45.23,45.46,629200,11.37,11.4775,11.3075,11.365,2516800,0.0,1.0
2012-03-15,46.29,46.85,45.54,45.57,575000,11.5725,11.7125,11.385,11.3925,2300000,0.0,1.0
2012-03-16,45.46,46.52,45.38,46.23,594800,11.365,11.63,11.345,11.5575,2379200,0.0,1.0
2012-03-19,45.92,46.13,45.01,45.24,672700,11.48,11.5325,11.2525,11.31,2690800,0.0,1.0
2012-03-20,44.76,45.7685,44.68,45.63,598900,11.19,11.442125,11.17,11.4075,2395600,0.0,1.0
2012-03-21,44.7,44.85,44.12,44.76,692500,11.175,11.2125,11.03,11.19,2770000,0.0,1.0
2012-03-22,44.4,44.68,43.92,44.41,805400,11.1,11.17,10.98,11.1025,3221600,0.0,1.0
2012-03-23,44.89,44.98,44.16,44.36,915300,11.2225,11.245,11.04,11.09,3661200,0.0,1.0
2012-03-26,47.9,48.39,45.11,45.11,1401100,11.975,12.0975,11.2775,11.2775,5604400,0.0,1.0
2012-03-27,46.77,48.01,46.58,47.9,797900,11.6925,12.0025,11.645,11.975,3191600,0.0,1.0
2012-03-28,47.73,47.78,46.27,46.73,965200,11.9325,11.945,11.5675,11.6825,3860800,0.0,1.0
2012-03-29,47.45,48.05,46.62,47.29,893100,11.8625,12.0125,11.655,11.8225,3572400,0.0,1.0
2012-03-30,48.97,49.59,47.74,48.16,981000,12.2425,12.3975,11.935,12.04,3924000,0.0,1.0
2012-04-02,49.44,49.62,48.49,48.77,507100,12.36,12.405,12.1225,12.1925,2028400,0.0,1.0
2012-04-03,50.07,50.4,49.39,49.47,546600,12.5175,12.6,12.3475,12.3675,2186400,0.0,1.0
2012-04-04,49.6,49.69,49.0,49.45,341700,12.4,12.4225,12.25,12.3625,1366800,0.0,1.0
2012-04-05,50.8,50.98,49.29,49.31,622400,12.7,12.745,12.3225,12.3275,2489600,0.0,1.0
2012-04-09,42.97,46.6,42.92,45.73,2841500,10.7425,11.65,10.73,11.4325,11366000,0.0,1.0
2012-04-10,41.27,43.33,40.41,42.85,2340800,10.3175,10.8325,10.1025,10.7125,9363200,0.0,1.0
2012-04-11,41.88,42.3,41.29,41.69,1297100,10.47,10.575,10.3225,10.4225,5188400,0.0,1.0
2012-04-12,43.7,43.97,41.7,42.08,1176000,10.925,10.9925,10.425,10.52,4704000,0.0,1.0
2012-04-13,44.03,44.21,43.03,43.41,740000,11.0075,11.0525,10.7575,10.8525,2960000,0.0,1.0
2012-04-16,43.07,44.39,42.952,44.29,732700,10.7675,11.0975,10.738,11.0725,2930800,0.0,1.0
2012-04-17,44.02,44.5,43.25,43.33,635000,11.005,11.125,10.8125,10.8325,2540000,0.0,1.0
2012-04-18,43.9,44.19,43.25,43.82,428800,10.975,11.0475,10.8125,10.955,1715200,0.0,1.0
2012-04-19,45.63,45.64,43.84,43.84,762400,11.4075,11.41,10.96,10.96,3049600,0.0,1.0
2012-04-20,46.4,46.89,46.08,46.52,1078000,11.6,11.7225,11.52,11.63,4312000,0.0,1.0
2012-04-23,44.86,45.54,44.55,45.54,655000,11.215,11.385,11.1375,11.385,2620000,0.0,1.0
2012-04-24,42.2,42.87,40.85,41.11,2713700,10.55,10.7175,10.2125,10.2775,10854800,0.0,1.0
2012-04-25,42.15,44.3,42.14,43.38,924100,10.5375,11.075,10.535,10.845,3696400,0.0,1.0
2012-04-26,42.17,42.93,41.4909,42.13,1010900,10.5425,10.7325,10.372725,10.5325,4043600,0.0,1.0
2012-04-27,40.06,42.06,39.29,42.06,2519500,10.015,10.515,9.8225,10.515,10078000,0.0,1.0
2012-04-30,39.59,40.05,39.47,39.85,943200,9.8975,10.0125,9.8675,9.9625,3772800,0.0,1.0
2012-05-01,40.36,40.87,39.61,39.71,1141800,10.09,10.2175,9.9025,9.9275,4567200,0.0,1.0
2012-05-02,40.35,41.22,39.84,40.27,1034700,10.0875,10.305,9.96,10.0675,4138800,0.0,1.0
2012-05-03,39.62,40.23,39.4,39.94,1189800,9.905,10.0575,9.85,9.985,4759200,0.0,1.0
2012-05-04,38.02,39.67,37.96,39.41,867600,9.505,9.9175,9.49,9.8525,3470400,0.0,1.0
2012-05-07,38.31,38.92,37.77,38.02,803000,9.5775,9.73,9.4425,9.505,3212000,0.0,1.0
2012-05-08,38.08,38.4,37.44,38.08,1228100,9.52,9.6,9.36,9.52,4912400,0.0,1.0
2012-05-09,37.37,37.9,37.11,37.56,867700,9.3425,9.475,9.2775,9.39,3470800,0.0,1.0
2012-05-10,37.67,38.35,37.55,38.19,682900,9.4175,9.5875,9.3875,9.5475,2731600,0.0,1.0
2012-05-11,37.19,37.75,37.12,37.37,431200,9.2975,9.4375,9.28,9.3425,1724800,0.0,1.0
2012-05-14,36.43,37.11,36.31,36.81,787400,9.1075,9.2775,9.0775,9.2025,3149600,0.0,1.0
2012-05-15,36.49,37.26,36.244,36.38,850400,9.1225,9.315,9.061,9.095,3401600,0.0,1.0
2012-05-16,35.76,37.02,35.76,36.7,672200,8.94,9.255,8.94,9.175,2688800,0.0,1.0
2012-05-17,35.02,36.22,35.0,35.91,851500,8.755,9.055,8.75,8.9775,3406000,0.0,1.0
2012-05-18,34.52,35.65,34.37,35.09,603800,8.63,8.9125,8.5925,8.7725,2415200,0.0,1.0
2012-05-21,35.9,35.96,34.46,34.55,692200,8.975,8.99,8.615,8.6375,2768800,0.0,1.0
2012-05-22,34.99,36.02,34.8,35.77,825000,8.7475,9.005,8.7,8.9425,3300000,0.0,1.0
2012-05-23,35.17,35.3,34.39,34.72,555000,8.7925,8.825,8.5975,8.68,2220000,0.0,1.0
2012-05-24,36.11,36.88,34.95,34.97,1287700,9.0275,9.22,8.7375,8.7425,5150800,0.0,1.0
2012-05-25,37.3,37.34,35.82,36.1,886500,9.325,9.335,8.955,9.025,3546000,0.0,1.0
2012-05-29,37.02,37.74,36.72,37.74,718000,9.255,9.435,9.18,9.435,2872000,0.0,1.0
2012-05-30,36.83,36.95,36.51,36.58,650400,9.2075,9.2375,9.1275,9.145,2601600,0.0,1.0
2012-05-31,36.14,36.89,35.34,36.89,1421500,9.035,9.2225,8.835,9.2225,5686000,0.0,1.0
2012-06-01,34.75,35.82,34.65,35.47,612000,8.6875,8.955,8.6625,8.8675,2448000,0.0,1.0
2012-06-04,34.61,35.02,34.12,34.75,610800,8.6525,8.755,8.53,8.6875,2443200,0.0,1.0
2012-06-05,35.67,35.78,34.31,34.45,409600,8.9175,8.945,8.5775,8.6125,1638400,0.0,1.0
2012-06-06,37.33,37.34,35.85,36.07,1023600,9.3325,9.335,8.9625,9.0175,4094400,0.0,1.0
2012-06-07,32.84,34.0,30.9,33.52,5254600,8.21,8.5,7.725,8.38,21018400,0.0,1.0
2012-06-08,35.47,36.45,35.27,36.08,2404300,8.8675,9.1125,8.8175,9.02,9617200,0.0,1.0
2012-06-11,27.58,28.49,24.26,25.5,13561300,6.895,7.1225,6.065,6.375,54245200,0.0,1.0
2012-06-12,26.9,27.71,26.49,27.38,2544200,6.725,6.9275,6.6225,6.845,10176800,0.0,1.0
2012-06-13,26.84,27.729,26.69,27.01,1268700,6.71,6.93225,6.6725,6.7525,5074800,0.0,1.0
2012-06-14,28.2,28.51,26.81,26.81,1747500,7.05,7.1275,6.7025,6.7025,6990000,0.0,1.0
2012-06-15,28.2,28.45,27.8,28.17,1455100,7.05,7.1125,6.95,7.0425,5820400,0.0,1.0
2012-06-18,28.35,28.43,27.81,28.07,1118900,7.0875,7.1075,6.9525,7.0175,4475600,0.0,1.0
2012-06-19,29.05,29.24,28.49,28.68,1344500,7.2625,7.31,7.1225,7.17,5378000,0.0,1.0
2012-06-20,29.9,29.99,28.74,28.95,1546600,7.475,7.4975,7.185,7.2375,6186400,0.0,1.0
2012-06-21,30.45,31.06,29.81,29.94,2070800,7.6125,7.765,7.4525,7.485,8283200,0.0,1.0
2012-06-22,30.65,30.75,30.07,30.62,1826900,7.6625,7.6875,7.5175,7.655,7307600,0.0,1.0
2012-06-25,29.74,30.4,29.49,30.35,698000,7.435,7.6,7.3725,7.5875,2792000,0.0,1.0
2012-06-26,30.31,30.5599,29.16,29.73,997700,7.5775,7.639975,7.29,7.4325,3990800,0.0,1.0
2012-06-27,29.91,31.24,29.15,29.35,1926100,7.4775,7.81,7.2875,7.3375,7704400,0.0,1.0
2012-06-28,30.59,33.18,28.9999,29.76,5344600,7.6475,8.295,7.249975,7.44,21378400,0.0,1.0
2012-06-29,30.16,31.75,29.95,31.56,1628900,7.54,7.9375,7.4875,7.89,6515600,0.0,1.0
2012-07-02,29.89,30.58,29.38,30.37,1198900,7.4725,7.645,7.345,7.5925,4795600,0.0,1.0
2012-07-03,29.7,29.87,29.53,29.86,396600,7.425,7.4675,7.3825,7.465,1586400,0.0,1.0
2012-07-05,29.74,29.97,29.65,29.76,582100,7.435,7.4925,7.4125,7.44,2328400,0.0,1.0
2012-07-06,28.93,29.71,28.86,29.5,881500,7.2325,7.4275,7.215,7.375,3526000,0.0,1.0
2012-07-09,34.76,35.15,32.2,32.36,5081800,8.69,8.7875,8.05,8.09,20327200,0.0,1.0
2012-07-10,34.41,35.12,33.52,34.88,1576000,8.6025,8.78,8.38,8.72,6304000,0.0,1.0
2012-07-11,34.74,35.48,34.2721,34.54,1065600,8.685,8.87,8.568025,8.635,4262400,0.0,1.0
2012-07-12,34.9,34.93,33.89,34.39,703000,8.725,8.7325,8.4725,8.5975,2812000,0.0,1.0
2012-07-13,35.92,36.15,34.71,34.83,1204700,8.98,9.0375,8.6775,8.7075,4818800,0.0,1.0
2012-07-16,35.36,35.92,35.17,35.71,758100,8.84,8.98,8.7925,8.9275,3032400,0.0,1.0
2012-07-17,36.39,36.42,35.37,35.46,1047800,9.0975,9.105,8.8425,8.865,4191200,0.0,1.0
2012-07-18,37.39,38.14,36.63,36.94,1954300,9.3475,9.535,9.1575,9.235,7817200,0.0,1.0
2012-07-19,37.58,38.0,37.01,37.64,1331900,9.395,9.5,9.2525,9.41,5327600,0.0,1.0
2012-07-20,36.92,37.92,36.8,37.36,760000,9.23,9.48,9.2,9.34,3040000,0.0,1.0
2012-07-23,34.64,36.0,34.31,36.0,1751600,8.66,9.0,8.5775,9.0,7006400,0.0,1.0
2012-07-24,36.76,37.92,34.62,34.94,4094300,9.19,9.48,8.655,8.735,16377200,0.0,1.0
2012-07-25,37.04,37.45,35.74,37.06,1938500,9.26,9.3625,8.935,9.265,7754000,0.0,1.0
2012-07-26,37.69,37.86,37.05,37.41,980600,9.4225,9.465,9.2625,9.3525,3922400,0.0,1.0
2012-07-27,39.8,40.05,37.71,37.99,1250800,9.95,10.0125,9.4275,9.4975,5003200,0.0,1.0
2012-07-30,39.0,40.1899,38.39,39.92,774300,9.75,10.047475,9.5975,9.98,3097200,0.0,1.0
2012-07-31,38.04,38.9,37.97,38.6,996000,9.51,9.725,9.4925,9.65,3984000,0.0,1.0
2012-08-01,37.48,38.31,37.48,38.31,677800,9.37,9.5775,9.37,9.5775,2711200,0.0,1.0
2012-08-02,37.04,37.9199,36.37,37.71,805300,9.26,9.479975,9.0925,9.4275,3221200,0.0,1.0
2012-08-03,36.76,37.49,36.48,37.27,726500,9.19,9.3725,9.12,9.3175,2906000,0.0,1.0
2012-08-06,37.62,37.89,36.28,36.75,502100,9.405,9.4725,9.07,9.1875,2008400,0.0,1.0
2012-08-07,39.33,39.68,37.83,37.83,951100,9.8325,9.92,9.4575,9.4575,3804400,0.0,1.0
2012-08-08,39.94,40.0,38.96,39.02,752600,9.985,10.0,9.74,9.755,3010400,0.0,1.0
2012-08-09,40.28,40.7,39.46,39.63,879400,10.07,10.175,9.865,9.9075,3517600,0.0,1.0
2012-08-10,39.76,40.42,39.45,40.3,463500,9.94,10.105,9.8625,10.075,1854000,0.0,1.0
2012-08-13,39.53,39.68,38.96,39.63,274500,9.8825,9.92,9.74,9.9075,1098000,0.0,1.0
2012-08-14,39.09,40.09,38.95,39.7,476100,9.7725,10.0225,9.7375,9.925,1904400,0.0,1.0
2012-08-15,40.67,40.69,39.09,39.1,463300,10.1675,10.1725,9.7725,9.775,1853200,0.0,1.0
2012-08-16,41.04,41.38,40.07,40.52,359800,10.26,10.345,10.0175,10.13,1439200,0.0,1.0
2012-08-17,41.81,42.01,40.94,41.04,492300,10.4525,10.5025,10.235,10.26,1969200,0.0,1.0
2012-08-20,39.9,42.25,37.73,42.25,2672000,9.975,10.5625,9.4325,10.5625,10688000,0.0,1.0
2012-08-21,38.87,40.03,38.78,40.02,875600,9.7175,10.0075,9.695,10.005,3502400,0.0,1.0
2012-08-22,40.22,40.42,38.81,38.91,940400,10.055,10.105,9.7025,9.7275,3761600,0.0,1.0
2012-08-23,40.37,40.46,39.79,40.1,554400,10.0925,10.115,9.9475,10.025,2217600,0.0,1.0
2012-08-24,40.02,40.65,39.96,40.33,699700,10.005,10.1625,9.99,10.0825,2798800,0.0,1.0
2012-08-27,40.7,40.776,39.81,40.13,538700,10.175,10.194,9.9525,10.0325,2154800,0.0,1.0
2012-08-28,40.76,41.15,40.38,40.68,538800,10.19,10.2875,10.095,10.17,2155200,0.0,1.0
2012-08-29,40.86,41.19,40.6,40.75,406800,10.215,10.2975,10.15,10.1875,1627200,0.0,1.0
2012-08-30,40.65,40.83,40.05,40.43,605100,10.1625,10.2075,10.0125,10.1075,2420400,0.0,1.0
2012-08-31,40.61,41.09,40.05,40.97,417100,10.1525,10.2725,10.0125,10.2425,1668400,0.0,1.0
2012-09-04,41.42,42.13,40.8101,40.89,686700,10.355,10.5325,10.202525,10.2225,2746800,0.0,1.0
2012-09-05,41.47,42.0299,41.06,41.15,443700,10.3675,10.507475,10.265,10.2875,1774800,0.0,1.0
2012-09-06,41.85,42.46,41.6,41.62,431300,10.4625,10.615,10.4,10.405,1725200,0.0,1.0
2012-09-07,41.54,42.13,41.51,42.13,544700,10.385,10.5325,10.3775,10.5325,2178800,0.0,1.0
2012-09-10,40.48,41.56,40.46,41.56,709600,10.12,10.39,10.115,10.39,2838400,0.0,1.0
2012-09-11,40.15,40.85,40.0,40.67,775800,10.0375,10.2125,10.0,10.1675,3103200,0.0,1.0
2012-09-12,37.34,40.23,36.84,40.17,1998700,9.335,10.0575,9.21,10.0425,7994800,0.0,1.0
2012-09-13,37.43,37.85,36.88,37.29,773200,9.3575,9.4625,9.22,9.3225,3092800,0.0,1.0
2012-09-14,37.3,37.88,36.96,37.54,872000,9.325,9.47,9.24,9.385,3488000,0.0,1.0
2012-09-17,38.08,38.1,37.1,37.21,723500,9.52,9.525,9.275,9.3025,2894000,0.0,1.0
2012-09-18,37.65,38.34,37.34,38.09,505100,9.4125,9.585,9.335,9.5225,2020400,0.0,1.0
2012-09-19,37.02,37.74,36.92,37.73,621500,9.255,9.435,9.23,9.4325,2486000,0.0,1.0
2012-09-20,36.19,36.9,36.08,36.81,815600,9.0475,9.225,9.02,9.2025,3262400,0.0,1.0
2012-09-21,37.34,37.85,36.36,36.54,1000900,9.335,9.4625,9.09,9.135,4003600,0.0,1.0
2012-09-24,36.99,37.13,36.57,37.0,376900,9.2475,9.2825,9.1425,9.25,1507600,0.0,1.0
2012-09-25,36.39,37.4,36.39,37.18,424400,9.0975,9.35,9.0975,9.295,1697600,0.0,1.0
2012-09-26,36.51,36.74,36.15,36.48,344600,9.1275,9.185,9.0375,9.12,1378400,0.0,1.0
2012-09-27,37.14,37.46,36.63,36.63,359400,9.285,9.365,9.1575,9.1575,1437600,0.0,1.0
2012-09-28,37.41,37.45,36.56,36.87,569300,9.3525,9.3625,9.14,9.2175,2277200,0.0,1.0
2012-10-01,37.03,37.66,36.88,37.54,822700,9.2575,9.415,9.22,9.385,3290800,0.0,1.0
2012-10-02,36.4,37.28,36.135,37.23,744000,9.1,9.32,9.03375,9.3075,2976000,0.0,1.0
2012-10-03,36.86,37.19,36.18,36.49,630200,9.215,9.2975,9.045,9.1225,2520800,0.0,1.0
2012-10-04,36.6,37.31,36.5099,36.93,771100,9.15,9.3275,9.127475,9.2325,3084400,0.0,1.0
2012-10-05,36.27,36.8084,36.09,36.68,780800,9.0675,9.2021,9.0225,9.17,3123200,0.0,1.0
2012-10-08,36.14,36.34,35.64,36.17,530000,9.035,9.085,8.91,9.0425,2120000,0.0,1.0
2012-10-09,35.62,36.14,35.26,36.14,634000,8.905,9.035,8.815,9.035,2536000,0.0,1.0
2012-10-10,35.69,36.08,35.45,35.61,428600,8.9225,9.02,8.8625,8.9025,1714400,0.0,1.0
2012-10-11,35.82,36.16,35.77,35.9,352100,8.955,9.04,8.9425,8.975,1408400,0.0,1.0
2012-10-12,35.59,36.01,35.36,35.88,427500,8.8975,9.0025,8.84,8.97,1710000,0.0,1.0
2012-10-15,35.54,35.73,35.05,35.62,543400,8.885,8.9325,8.7625,8.905,2173600,0.0,1.0
2012-10-16,34.98,35.8,34.73,35.51,680200,8.745,8.95,8.6825,8.8775,2720800,0.0,1.0
2012-10-17,38.81,39.45,35.07,35.07,3259100,9.7025,9.8625,8.7675,8.7675,13036400,0.0,1.0
2012-10-18,38.85,39.17,38.4,38.8,572900,9.7125,9.7925,9.6,9.7,2291600,0.0,1.0
2012-10-19,38.48,38.8599,38.2774,38.62,508000,9.62,9.714975,9.56935,9.655,2032000,0.0,1.0
2012-10-22,38.41,38.46,37.854,38.25,436400,9.6025,9.615,9.4635,9.5625,1745600,0.0,1.0
2012-10-23,38.5,39.67,37.8,37.96,1296500,9.625,9.9175,9.45,9.49,5186000,0.0,1.0
2012-10-24,38.53,39.045,38.17,38.17,774100,9.6325,9.76125,9.5425,9.5425,3096400,0.0,1.0
2012-10-25,38.48,39.21,38.4,38.96,781600,9.62,9.8025,9.6,9.74,3126400,0.0,1.0
2012-10-26,38.28,38.89,37.99,38.51,771200,9.57,9.7225,9.4975,9.6275,3084800,0.0,1.0
2012-10-31,37.98,38.265,37.48,38.23,839900,9.495,9.56625,9.37,9.5575,3359600,0.0,1.0
2012-11-01,38.78,38.89,37.66,37.96,850700,9.695,9.7225,9.415,9.49,3402800,0.0,1.0
2012-11-02,38.93,39.72,38.745,38.91,770600,9.7325,9.93,9.68625,9.7275,3082400,0.0,1.0
2012-11-05,39.25,39.72,38.125,39.03,883300,9.8125,9.93,9.53125,9.7575,3533200,0.0,1.0
2012-11-06,39.87,39.97,38.58,39.37,650100,9.9675,9.9925,9.645,9.8425,2600400,0.0,1.0
2012-11-07,43.88,44.3,40.84,40.84,2676500,10.97,11.075,10.21,10.21,10706000,0.0,1.0
2012-11-08,42.34,43.91,42.1,43.66,880100,10.585,10.9775,10.525,10.915,3520400,0.0,1.0
2012-11-09,42.49,43.1,42.07,42.44,905500,10.6225,10.775,10.5175,10.61,3622000,0.0,1.0
2012-11-12,42.66,43.34,42.35,42.72,723300,10.665,10.835,10.5875,10.68,2893200,0.0,1.0
2012-11-13,42.56,42.83,42.16,42.51,712900,10.64,10.7075,10.54,10.6275,2851600,0.0,1.0
2012-11-14,42.19,42.73,41.95,42.56,461100,10.5475,10.6825,10.4875,10.64,1844400,0.0,1.0
2012-11-15,42.25,42.62,41.92,42.24,425900,10.5625,10.655,10.48,10.56,1703600,0.0,1.0
2012-11-16,42.41,42.55,41.73,42.07,491200,10.6025,10.6375,10.4325,10.5175,1964800,0.0,1.0
2012-11-19,42.95,43.27,42.44,42.77,388000,10.7375,10.8175,10.61,10.6925,1552000,0.0,1.0
2012-11-20,42.96,42.985,42.08,42.97,480700,10.74,10.74625,10.52,10.7425,1922800,0.0,1.0
2012-11-21,43.1,43.29,42.75,43.01,240500,10.775,10.8225,10.6875,10.7525,962000,0.0,1.0
2012-11-23,43.43,43.59,42.93,43.23,157500,10.8575,10.8975,10.7325,10.8075,630000,0.0,1.0
2012-11-26,43.21,43.4,42.46,43.33,419100,10.8025,10.85,10.615,10.8325,1676400,0.0,1.0
2012-11-27,42.64,43.72,42.61,43.13,422700,10.66,10.93,10.6525,10.7825,1690800,0.0,1.0
2012-11-28,42.93,43.19,42.23,42.63,537400,10.7325,10.7975,10.5575,10.6575,2149600,0.0,1.0
2012-11-29,43.73,43.97,43.17,43.18,544100,10.9325,10.9925,10.7925,10.795,2176400,0.0,1.0
2012-11-30,43.91,44.01,43.05,43.69,609400,10.9775,11.0025,10.7625,10.9225,2437600,0.0,1.0
2012-12-03,45.46,45.72,44.05,44.12,973200,11.365,11.43,11.0125,11.03,3892800,0.0,1.0
2012-12-04,45.38,45.5,44.7,45.1,808200,11.345,11.375,11.175,11.275,3232800,0.0,1.0
2012-12-05,45.29,45.72,44.41,45.4,574600,11.3225,11.43,11.1025,11.35,2298400,0.0,1.0
2012-12-06,44.84,45.66,44.51,45.16,667300,11.21,11.415,11.1275,11.29,2669200,0.0,1.0
2012-12-07,45.14,45.268,44.62,45.0,502400,11.285,11.317,11.155,11.25,2009600,0.0,1.0
2012-12-10,45.7,45.93,45.12,45.39,573000,11.425,11.4825,11.28,11.3475,2292000,0.0,1.0
2012-12-11,45.72,45.81,45.1,45.77,567000,11.43,11.4525,11.275,11.4425,2268000,0.0,1.0
2012-12-12,45.49,46.44,45.43,45.87,469800,11.3725,11.61,11.3575,11.4675,1879200,0.0,1.0
2012-12-13,44.97,45.67,44.91,45.57,850600,11.2425,11.4175,11.2275,11.3925,3402400,0.0,1.0
2012-12-14,40.72,41.8,40.4,41.75,2576500,10.18,10.45,10.1,10.4375,10306000,0.0,1.0
2012-12-17,42.01,42.12,40.82,40.87,1094300,10.5025,10.53,10.205,10.2175,4377200,0.0,1.0
2012-12-18,41.37,41.78,40.36,41.37,1494300,10.3425,10.445,10.09,10.3425,5977200,0.0,1.0
2012-12-19,41.04,41.35,40.67,41.23,716900,10.26,10.3375,10.1675,10.3075,2867600,0.0,1.0
2012-12-20,41.14,41.35,40.565,41.14,571100,10.285,10.3375,10.14125,10.285,2284400,0.0,1.0
2012-12-21,40.57,40.9297,40.28,40.84,961900,10.1425,10.232425,10.07,10.21,3847600,0.0,1.0
2012-12-24,40.06,40.58,39.99,40.39,184300,10.015,10.145,9.9975,10.0975,737200,0.0,1.0
2012-12-26,40.38,40.69,40.06,40.06,359300,10.095,10.1725,10.015,10.015,1437200,0.0,1.0
2012-12-27,40.34,40.75,39.58,40.36,327700,10.085,10.1875,9.895,10.09,1310800,0.0,1.0
2012-12-28,39.35,40.43,39.35,40.33,412400,9.8375,10.1075,9.8375,10.0825,1649600,0.0,1.0
2012-12-31,41.0,41.11,39.14,39.41,554800,10.25,10.2775,9.785,9.8525,2219200,0.0,1.0
2013-01-02,41.36,41.97,40.985,41.82,652500,10.34,10.4925,10.24625,10.455,2610000,0.0,1.0
2013-01-03,40.91,41.425,40.69,41.32,617000,10.2275,10.35625,10.1725,10.33,2468000,0.0,1.0
2013-01-04,41.6,41.82,40.69,41.08,521500,10.4,10.455,10.1725,10.27,2086000,0.0,1.0
2013-01-07,42.48,42.56,41.03,41.3,846300,10.62,10.64,10.2575,10.325,3385200,0.0,1.0
2013-01-08,41.32,42.76,41.22,42.34,685400,10.33,10.69,10.305,10.585,2741600,0.0,1.0
2013-01-09,41.28,41.66,40.88,41.48,502300,10.32,10.415,10.22,10.37,2009200,0.0,1.0
2013-01-10,41.89,41.96,41.24,41.46,463900,10.4725,10.49,10.31,10.365,1855600,0.0,1.0
2013-01-11,41.65,42.0,40.92,41.81,650500,10.4125,10.5,10.23,10.4525,2602000,0.0,1.0
2013-01-14,41.07,41.58,40.91,41.58,622300,10.2675,10.395,10.2275,10.395,2489200,0.0,1.0
2013-01-15,42.0,43.05,40.57,40.9,1360300,10.5,10.7625,10.1425,10.225,5441200,0.0,1.0
2013-01-16,42.33,42.54,41.58,42.0,453200,10.5825,10.635,10.395,10.5,1812800,0.0,1.0
2013-01-17,42.68,42.78,41.87,42.32,546200,10.67,10.695,10.4675,10.58,2184800,0.0,1.0
2013-01-18,43.09,43.26,42.54,42.7,354700,10.7725,10.815,10.635,10.675,1418800,0.0,1.0
2013-01-22,44.57,44.65,43.03,43.18,625100,11.1425,11.1625,10.7575,10.795,2500400,0.0,1.0
2013-01-23,44.54,44.83,43.8,44.41,494400,11.135,11.2075,10.95,11.1025,1977600,0.0,1.0
2013-01-24,44.23,45.08,43.97,44.48,562200,11.0575,11.27,10.9925,11.12,2248800,0.0,1.0
2013-01-25,44.46,44.64,43.97,44.37,460600,11.115,11.16,10.9925,11.0925,1842400,0.0,1.0
2013-01-28,44.07,44.5,43.83,44.5,509100,11.0175,11.125,10.9575,11.125,2036400,0.0,1.0
2013-01-29,44.45,44.52,43.67,43.84,576500,11.1125,11.13,10.9175,10.96,2306000,0.0,1.0
2013-01-30,43.72,44.27,43.44,44.27,538900,10.93,11.0675,10.86,11.0675,2155600,0.0,1.0
2013-01-31,43.16,43.8885,43.13,43.6,795900,10.79,10.972125,10.7825,10.9,3183600,0.0,1.0
2013-02-01,43.8,44.055,43.315,43.41,557400,10.95,11.01375,10.82875,10.8525,2229600,0.0,1.0
2013-02-04,42.54,44.41,42.04,43.56,1281800,10.635,11.1025,10.51,10.89,5127200,0.0,1.0
2013-02-05,44.99,46.03,41.64,42.52,1963000,11.2475,11.5075,10.41,10.63,7852000,0.0,1.0
2013-02-06,45.14,45.15,43.5,44.5,999400,11.285,11.2875,10.875,11.125,3997600,0.0,1.0
2013-02-07,44.78,45.01,44.16,45.01,521000,11.195,11.2525,11.04,11.2525,2084000,0.0,1.0
2013-02-08,46.04,47.28,45.27,45.27,619100,11.51,11.82,11.3175,11.3175,2476400,0.0,1.0
2013-02-11,44.5,45.99,43.97,45.9,634500,11.125,11.4975,10.9925,11.475,2538000,0.0,1.0
2013-02-12,44.78,45.2,44.47,44.67,520900,11.195,11.3,11.1175,11.1675,2083600,0.0,1.0
2013-02-13,45.16,45.92,44.63,45.0,673400,11.29,11.48,11.1575,11.25,2693600,0.0,1.0
2013-02-14,45.51,45.6,44.55,45.0,331200,11.3775,11.4,11.1375,11.25,1324800,0.0,1.0
2013-02-15,45.96,46.48,45.55,45.69,519600,11.49,11.62,11.3875,11.4225,2078400,0.0,1.0
2013-02-19,45.98,46.28,43.57,43.61,489500,11.495,11.57,10.8925,10.9025,1958000,0.0,1.0
2013-02-20,45.5,46.065,45.29,45.86,449000,11.375,11.51625,11.3225,11.465,1796000,0.0,1.0
2013-02-21,45.77,45.9625,44.8,45.67,649000,11.4425,11.490625,11.2,11.4175,2596000,0.0,1.0
2013-02-22,45.42,46.42,45.2,46.06,393700,11.355,11.605,11.3,11.515,1574800,0.0,1.0
2013-02-25,44.35,46.01,44.32,45.63,330200,11.0875,11.5025,11.08,11.4075,1320800,0.0,1.0
2013-02-26,44.13,44.69,43.17,44.47,509100,11.0325,11.1725,10.7925,11.1175,2036400,0.0,1.0
2013-02-27,44.97,45.25,44.042,44.18,358300,11.2425,11.3125,11.0105,11.045,1433200,0.0,1.0
2013-02-28,45.02,45.97,44.77,44.82,749200,11.255,11.4925,11.1925,11.205,2996800,0.0,1.0
2013-03-01,45.7,46.23,44.86,44.89,508200,11.425,11.5575,11.215,11.2225,2032800,0.0,1.0
2013-03-04,44.69,45.981,44.64,45.54,537200,11.1725,11.49525,11.16,11.385,2148800,0.0,1.0
2013-03-05,45.43,45.71,44.68,44.91,321200,11.3575,11.4275,11.17,11.2275,1284800,0.0,1.0
2013-03-06,46.05,46.55,45.4701,45.57,312400,11.5125,11.6375,11.367525,11.3925,1249600,0.0,1.0
2013-03-07,47.0,47.19,46.07,46.07,642700,11.75,11.7975,11.5175,11.5175,2570800,0.0,1.0
2013-03-08,47.92,48.55,47.31,47.38,1052700,11.98,12.1375,11.8275,11.845,4210800,0.0,1.0
2013-03-11,47.38,47.856,47.061,47.62,428000,11.845,11.964,11.76525,11.905,1712000,0.0,1.0
2013-03-12,46.5,47.6426,46.37,47.16,714500,11.625,11.91065,11.5925,11.79,2858000,0.0,1.0
2013-03-13,47.02,47.27,46.44,46.51,405500,11.755,11.8175,11.61,11.6275,1622000,0.0,1.0
2013-03-14,45.47,46.13,44.6,46.05,989500,11.3675,11.5325,11.15,11.5125,3958000,0.0,1.0
2013-03-15,45.79,45.95,45.14,45.39,748500,11.4475,11.4875,11.285,11.3475,2994000,0.0,1.0
2013-03-18,45.43,46.0292,45.34,45.36,326300,11.3575,11.5073,11.335,11.34,1305200,0.0,1.0
2013-03-19,45.1,46.26,44.79,45.55,326500,11.275,11.565,11.1975,11.3875,1306000,0.0,1.0
2013-03-20,45.47,45.75,45.16,45.42,306200,11.3675,11.4375,11.29,11.355,1224800,0.0,1.0
2013-03-21,44.99,45.49,44.82,45.24,391100,11.2475,11.3725,11.205,11.31,1564400,0.0,1.0
2013-03-22,44.75,45.63,44.25,45.22,345000,11.1875,11.4075,11.0625,11.305,1380000,0.0,1.0
2013-03-25,44.59,45.23,44.4,44.83,250400,11.1475,11.3075,11.1,11.2075,1001600,0.0,1.0
2013-03-26,44.52,45.25,44.21,44.83,385300,11.13,11.3125,11.0525,11.2075,1541200,0.0,1.0
2013-03-27,44.17,44.86,44.12,44.35,440500,11.0425,11.215,11.03,11.0875,1762000,0.0,1.0
2013-03-28,44.04,44.305,43.87,44.29,433200,11.01,11.07625,10.9675,11.0725,1732800,0.0,1.0
2013-04-01,44.58,45.23,43.71,43.98,378700,11.145,11.3075,10.9275,10.995,1514800,0.0,1.0
2013-04-02,44.57,45.38,44.45,44.84,405000,11.1425,11.345,11.1125,11.21,1620000,0.0,1.0
2013-04-03,43.76,44.84,43.7,44.52,345500,10.94,11.21,10.925,11.13,1382000,0.0,1.0
2013-04-04,43.61,44.08,43.04,43.75,393800,10.9025,11.02,10.76,10.9375,1575200,0.0,1.0
2013-04-05,42.25,43.27,42.14,42.66,612300,10.5625,10.8175,10.535,10.665,2449200,0.0,1.0
2013-04-08,42.38,42.45,42.14,42.34,345500,10.595,10.6125,10.535,10.585,1382000,0.0,1.0
2013-04-09,45.21,45.99,42.55,42.55,951300,11.3025,11.4975,10.6375,10.6375,3805200,0.0,1.0
2013-04-10,45.8,45.88,45.081,45.24,317800,11.45,11.47,11.27025,11.31,1271200,0.0,1.0
2013-04-11,47.35,47.49,45.82,45.9,738200,11.8375,11.8725,11.455,11.475,2952800,0.0,1.0
2013-04-12,47.7,48.1,47.18,47.22,620500,11.925,12.025,11.795,11.805,2482000,0.0,1.0
2013-04-15,45.93,47.8,45.83,47.4,387300,11.4825,11.95,11.4575,11.85,1549200,0.0,1.0
2013-04-16,46.35,46.93,45.56,46.2,574700,11.5875,11.7325,11.39,11.55,2298800,0.0,1.0
2013-04-17,45.11,46.675,44.99,46.18,562700,11.2775,11.66875,11.2475,11.545,2250800,0.0,1.0
2013-04-18,44.29,44.95,43.49,44.66,776200,11.0725,11.2375,10.8725,11.165,3104800,0.0,1.0
2013-04-19,45.49,45.6,44.13,44.34,465700,11.3725,11.4,11.0325,11.085,1862800,0.0,1.0
2013-04-22,45.35,45.82,44.97,45.51,711600,11.3375,11.455,11.2425,11.3775,2846400,0.0,1.0
2013-04-23,47.07,48.27,46.55,46.56,1486400,11.7675,12.0675,11.6375,11.64,5945600,0.0,1.0
2013-04-24,47.34,47.63,46.94,47.25,845600,11.835,11.9075,11.735,11.8125,3382400,0.0,1.0
2013-04-25,47.64,48.02,47.145,47.47,542500,11.91,12.005,11.78625,11.8675,2170000,0.0,1.0
2013-04-26,47.18,47.87,46.95,47.39,341100,11.795,11.9675,11.7375,11.8475,1364400,0.0,1.0
2013-04-29,46.6,47.68,46.58,47.56,407200,11.65,11.92,11.645,11.89,1628800,0.0,1.0
2013-04-30,46.2,46.59,45.25,46.38,600800,11.55,11.6475,11.3125,11.595,2403200,0.0,1.0
2013-05-01,46.4,46.61,45.94,46.18,632400,11.6,11.6525,11.485,11.545,2529600,0.0,1.0
2013-05-02,47.09,47.31,46.46,46.66,374400,11.7725,11.8275,11.615,11.665,1497600,0.0,1.0
2013-05-03,47.53,48.115,47.18,47.52,386000,11.8825,12.02875,11.795,11.88,1544000,0.0,1.0
2013-05-06,47.82,47.93,47.14,47.52,306300,11.955,11.9825,11.785,11.88,1225200,0.0,1.0
2013-05-07,48.12,48.46,47.45,47.79,471300,12.03,12.115,11.8625,11.9475,1885200,0.0,1.0
2013-05-08,48.75,48.76,48.1,48.1,287900,12.1875,12.19,12.025,12.025,1151600,0.0,1.0
2013-05-09,49.22,49.41,48.29,48.75,352500,12.305,12.3525,12.0725,12.1875,1410000,0.0,1.0
2013-05-10,50.62,50.7,49.18,49.35,251600,12.655,12.675,12.295,12.3375,1006400,0.0,1.0
2013-05-13,50.91,50.94,49.91,50.49,270500,12.7275,12.735,12.4775,12.6225,1082000,0.0,1.0
2013-05-14,51.49,51.73,50.81,50.81,352400,12.8725,12.9325,12.7025,12.7025,1409600,0.0,1.0
2013-05-15,51.69,52.0,50.72,51.48,771500,12.9225,13.0,12.68,12.87,3086000,0.0,1.0
2013-05-16,52.15,52.602,51.2873,51.6,387100,13.0375,13.1505,12.821825,12.9,1548400,0.0,1.0
2013-05-17,51.86,52.6,51.38,52.43,447500,12.965,13.15,12.845,13.1075,1790000,0.0,1.0
2013-05-20,50.49,51.76,50.03,51.69,620600,12.6225,12.94,12.5075,12.9225,2482400,0.0,1.0
2013-05-21,50.77,50.8899,49.66,50.48,447400,12.6925,12.722475,12.415,12.62,1789600,0.0,1.0
2013-05-22,50.89,51.81,50.45,50.83,336300,12.7225,12.9525,12.6125,12.7075,1345200,0.0,1.0
2013-05-23,51.34,51.57,49.98,50.39,320900,12.835,12.8925,12.495,12.5975,1283600,0.0,1.0
2013-05-24,50.06,50.34,49.25,50.14,345100,12.515,12.585,12.3125,12.535,1380400,0.0,1.0
2013-05-28,51.23,51.51,50.385,50.53,321200,12.8075,12.8775,12.59625,12.6325,1284800,0.0,1.0
2013-05-29,50.93,51.02,49.95,50.91,210400,12.7325,12.755,12.4875,12.7275,841600,0.0,1.0
2013-05-30,51.25,51.31,50.31,50.95,243800,12.8125,12.8275,12.5775,12.7375,975200,0.0,1.0
2013-05-31,49.5,51.42,49.46,50.94,400600,12.375,12.855,12.365,12.735,1602400,0.0,1.0
2013-06-03,48.87,49.38,47.82,49.23,844400,12.2175,12.345,11.955,12.3075,3377600,0.0,1.0
2013-06-04,49.08,49.79,48.24,48.89,269800,12.27,12.4475,12.06,12.2225,1079200,0.0,1.0
2013-06-05,47.93,49.14,47.8,49.06,173000,11.9825,12.285,11.95,12.265,692000,0.0,1.0
2013-06-06,48.31,49.0,47.8,47.92,408700,12.0775,12.25,11.95,11.98,1634800,0.0,1.0
2013-06-07,49.71,50.255,48.6,48.6,291900,12.4275,12.56375,12.15,12.15,1167600,0.0,1.0
2013-06-10,50.19,50.22,49.51,49.77,282200,12.5475,12.555,12.3775,12.4425,1128800,0.0,1.0
2013-06-11,49.55,49.96,49.08,49.79,238700,12.3875,12.49,12.27,12.4475,954800,0.0,1.0
2013-06-12,49.34,49.83,48.71,49.72,395000,12.335,12.4575,12.1775,12.43,1580000,0.0,1.0
2013-06-13,50.17,50.3,48.77,49.28,712700,12.5425,12.575,12.1925,12.32,2850800,0.0,1.0
2013-06-14,50.44,51.1,49.75,50.06,723800,12.61,12.775,12.4375,12.515,2895200,0.0,1.0
2013-06-17,50.81,51.9,50.49,50.68,481200,12.7025,12.975,12.6225,12.67,1924800,0.0,1.0
2013-06-18,51.98,52.03,50.63,51.01,250400,12.995,13.0075,12.6575,12.7525,1001600,0.0,1.0
2013-06-19,51.66,52.23,51.48,51.99,225500,12.915,13.0575,12.87,12.9975,902000,0.0,1.0
2013-06-20,50.38,51.12,50.16,51.08,307900,12.595,12.78,12.54,12.77,1231600,0.0,1.0
2013-06-21,50.08,50.89,49.2,50.56,861200,12.52,12.7225,12.3,12.64,3444800,0.0,1.0
2013-06-24,49.84,50.35,49.44,49.82,373000,12.46,12.5875,12.36,12.455,1492000,0.0,1.0
2013-06-25,49.31,50.24,48.89,50.24,342200,12.3275,12.56,12.2225,12.56,1368800,0.0,1.0
2013-06-26,49.37,50.07,49.02,49.73,341800,12.3425,12.5175,12.255,12.4325,1367200,0.0,1.0
2013-06-27,51.96,52.41,50.08,50.08,705500,12.99,13.1025,12.52,12.52,2822000,0.0,1.0
2013-06-28,52.46,52.74,51.57,51.79,547100,13.115,13.185,12.8925,12.9475,2188400,0.0,1.0
2013-07-01,52.54,53.44,52.45,52.6,476600,13.135,13.36,13.1125,13.15,1906400,0.0,1.0
2013-07-02,53.14,53.44,52.26,52.66,291300,13.285,13.36,13.065,13.165,1165200,0.0,1.0
2013-07-03,52.82,53.05,52.02,52.675,172600,13.205,13.2625,13.005,13.16875,690400,0.0,1.0
2013-07-05,53.76,53.79,52.81,53.5,180900,13.44,13.4475,13.2025,13.375,723600,0.0,1.0
2013-07-08,54.49,54.63,53.718,54.06,260500,13.6225,13.6575,13.4295,13.515,1042000,0.0,1.0
2013-07-09,54.71,55.505,54.35,54.8,394400,13.6775,13.87625,13.5875,13.7,1577600,0.0,1.0
2013-07-10,54.56,54.99,54.03,54.77,371700,13.64,13.7475,13.5075,13.6925,1486800,0.0,1.0
2013-07-11,54.56,55.24,54.27,55.06,270700,13.64,13.81,13.5675,13.765,1082800,0.0,1.0
2013-07-12,54.42,55.012,54.312,54.64,263100,13.605,13.753,13.578,13.66,1052400,0.0,1.0
2013-07-15,54.98,55.75,54.1,54.35,967200,13.745,13.9375,13.525,13.5875,3868800,0.0,1.0
2013-07-16,55.4,55.54,54.07,54.87,582100,13.85,13.885,13.5175,13.7175,2328400,0.0,1.0
2013-07-17,55.12,55.7,54.65,55.44,362200,13.78,13.925,13.6625,13.86,1448800,0.0,1.0
2013-07-18,55.23,56.44,55.0825,55.4,481500,13.8075,14.11,13.770625,13.85,1926000,0.0,1.0
2013-07-19,55.48,55.66,54.38,54.91,263700,13.87,13.915,13.595,13.7275,1054800,0.0,1.0
2013-07-22,55.92,56.1399,55.23,55.39,259400,13.98,14.034975,13.8075,13.8475,1037600,0.0,1.0
2013-07-23,58.21,58.61,56.97,57.34,691400,14.5525,14.6525,14.2425,14.335,2765600,0.0,1.0
2013-07-24,58.77,59.96,58.6201,58.71,703500,14.6925,14.99,14.655025,14.6775,2814000,0.0,1.0
2013-07-25,57.26,58.61,56.67,58.61,638000,14.315,14.6525,14.1675,14.6525,2552000,0.0,1.0
2013-07-26,56.08,57.35,55.83,56.55,525100,14.02,14.3375,13.9575,14.1375,2100400,0.0,1.0
2013-07-29,56.05,56.36,55.44,55.94,404500,14.0125,14.09,13.86,13.985,1618000,0.0,1.0
2013-07-30,56.09,56.52,55.77,56.36,404100,14.0225,14.13,13.9425,14.09,1616400,0.0,1.0
2013-07-31,55.47,56.46,55.43,56.13,330900,13.8675,14.115,13.8575,14.0325,1323600,0.0,1.0
2013-08-01,56.1,56.29,55.67,55.84,607500,14.025,14.0725,13.9175,13.96,2430000,0.0,1.0
2013-08-02,56.99,57.03,55.82,56.0,406600,14.2475,14.2575,13.955,14.0,1626400,0.0,1.0
2013-08-05,57.65,57.65,56.69,56.84,398700,14.4125,14.4125,14.1725,14.21,1594800,0.0,1.0
2013-08-06,57.88,58.11,56.69,57.52,453800,14.47,14.5275,14.1725,14.38,1815200,0.0,1.0
2013-08-07,56.84,58.9,56.78,57.87,558400,14.21,14.725,14.195,14.4675,2233600,0.0,1.0
2013-08-08,57.29,57.4,56.5,57.12,465300,14.3225,14.35,14.125,14.28,1861200,0.0,1.0
2013-08-09,57.61,58.1,57.02,57.25,363400,14.4025,14.525,14.255,14.3125,1453600,0.0,1.0
2013-08-12,57.11,57.57,56.75,57.35,269900,14.2775,14.3925,14.1875,14.3375,1079600,0.0,1.0
2013-08-13,57.21,57.42,55.965,57.01,204600,14.3025,14.355,13.99125,14.2525,818400,0.0,1.0
2013-08-14,56.52,57.38,56.5,57.16,242400,14.13,14.345,14.125,14.29,969600,0.0,1.0
2013-08-15,55.53,56.28,55.35,56.0,499200,13.8825,14.07,13.8375,14.0,1996800,0.0,1.0
2013-08-16,55.95,56.78,55.075,55.24,344300,13.9875,14.195,13.76875,13.81,1377200,0.0,1.0
2013-08-19,56.26,56.92,55.94,56.01,541900,14.065,14.23,13.985,14.0025,2167600,0.0,1.0
2013-08-20,56.92,57.16,56.05,56.15,353500,14.23,14.29,14.0125,14.0375,1414000,0.0,1.0
2013-08-21,56.4,57.03,56.13,56.73,209700,14.1,14.2575,14.0325,14.1825,838800,0.0,1.0
2013-08-22,56.9,56.97,56.245,56.43,119900,14.225,14.2425,14.06125,14.1075,479600,0.0,1.0
2013-08-23,57.6,57.68,56.59,56.99,197400,14.4,14.42,14.1475,14.2475,789600,0.0,1.0
2013-08-26,57.75,58.1999,57.435,57.71,214200,14.4375,14.549975,14.35875,14.4275,856800,0.0,1.0
2013-08-27,57.3,57.535,56.96,57.3,429500,14.325,14.38375,14.24,14.325,1718000,0.0,1.0
2013-08-28,57.5,57.63,57.02,57.21,262700,14.375,14.4075,14.255,14.3025,1050800,0.0,1.0
2013-08-29,58.25,58.52,57.26,57.39,216200,14.5625,14.63,14.315,14.3475,864800,0.0,1.0
2013-08-30,57.15,58.22,56.93,58.16,405400,14.2875,14.555,14.2325,14.54,1621600,0.0,1.0
2013-09-03,57.88,58.78,57.69,57.69,436800,14.47,14.695,14.4225,14.4225,1747200,0.0,1.0
2013-09-04,59.34,59.45,57.45,57.86,388200,14.835,14.8625,14.3625,14.465,1552800,0.0,1.0
2013-09-05,59.33,59.77,58.97,59.49,227800,14.8325,14.9425,14.7425,14.8725,911200,0.0,1.0
2013-09-06,58.75,59.68,58.023,59.68,283400,14.6875,14.92,14.50575,14.92,1133600,0.0,1.0
2013-09-09,58.71,59.2,58.36,58.78,283700,14.6775,14.8,14.59,14.695,1134800,0.0,1.0
2013-09-10,58.66,59.36,58.34,58.89,424300,14.665,14.84,14.585,14.7225,1697200,0.0,1.0
2013-09-11,59.89,59.89,58.41,58.41,296800,14.9725,14.9725,14.6025,14.6025,1187200,0.0,1.0
2013-09-12,59.59,59.99,59.185,59.7,216600,14.8975,14.9975,14.79625,14.925,866400,0.0,1.0
2013-09-13,60.8,61.16,59.4801,59.88,292800,15.2,15.29,14.870025,14.97,1171200,0.0,1.0
2013-09-16,61.36,61.97,61.06,61.63,251500,15.34,15.4925,15.265,15.4075,1006000,0.0,1.0
2013-09-17,60.78,61.44,60.33,61.29,350400,15.195,15.36,15.0825,15.3225,1401600,0.0,1.0
2013-09-18,60.49,60.99,59.94,60.6,267800,15.1225,15.2475,14.985,15.15,1071200,0.0,1.0
2013-09-19,59.0,61.02,58.95,60.5,318500,14.75,15.255,14.7375,15.125,1274000,0.0,1.0
2013-09-20,58.52,59.49,58.07,58.97,705200,14.63,14.8725,14.5175,14.7425,2820800,0.0,1.0
2013-09-23,61.19,61.36,57.46,58.7,1528000,15.2975,15.34,14.365,14.675,6112000,0.0,1.0
2013-09-24,64.76,64.96,61.5325,62.56,1148400,16.19,16.24,15.383125,15.64,4593600,0.0,1.0
2013-09-25,63.95,64.87,63.89,64.74,652800,15.9875,16.2175,15.9725,16.185,2611200,0.0,1.0
2013-09-26,64.17,65.04,63.53,63.94,510500,16.0425,16.26,15.8825,15.985,2042000,0.0,1.0
2013-09-27,64.63,64.82,63.65,63.89,438000,16.1575,16.205,15.9125,15.9725,1752000,0.0,1.0
2013-09-30,63.96,64.05,63.4301,63.88,413200,15.99,16.0125,15.857525,15.97,1652800,0.0,1.0
2013-10-01,64.97,65.05,63.89,63.97,450600,16.2425,16.2625,15.9725,15.9925,1802400,0.0,1.0
2013-10-02,64.3,64.66,63.8,64.66,422400,16.075,16.165,15.95,16.165,1689600,0.0,1.0
2013-10-03,64.57,64.57,63.36,64.36,379800,16.1425,16.1425,15.84,16.09,1519200,0.0,1.0
2013-10-04,65.55,66.61,64.385,64.47,342000,16.3875,16.6525,16.09625,16.1175,1368000,0.0,1.0
2013-10-07,64.81,65.17,64.08,64.85,237300,16.2025,16.2925,16.02,16.2125,949200,0.0,1.0
2013-10-08,64.19,65.09,63.8,64.8,239400,16.0475,16.2725,15.95,16.2,957600,0.0,1.0
2013-10-09,64.2,64.6699,63.4418,64.26,278500,16.05,16.167475,15.86045,16.065,1114000,0.0,1.0
2013-10-10,65.76,65.85,64.2247,64.85,335400,16.44,16.4625,16.056175,16.2125,1341600,0.0,1.0
2013-10-11,66.0,66.21,65.4,65.64,301500,16.5,16.5525,16.35,16.41,1206000,0.0,1.0
2013-10-14,66.06,66.28,65.06,65.47,259300,16.515,16.57,16.265,16.3675,1037200,0.0,1.0
2013-10-15,65.42,66.19,65.13,65.82,299000,16.355,16.5475,16.2825,16.455,1196000,0.0,1.0
2013-10-16,66.38,66.925,65.72,66.01,299900,16.595,16.73125,16.43,16.5025,1199600,0.0,1.0
2013-10-17,65.5,66.55,65.23,66.12,547900,16.375,16.6375,16.3075,16.53,2191600,0.0,1.0
2013-10-18,66.08,66.48,64.69,65.96,470600,16.52,16.62,16.1725,16.49,1882400,0.0,1.0
2013-10-21,66.11,67.06,65.77,66.16,833100,16.5275,16.765,16.4425,16.54,3332400,0.0,1.0
2013-10-22,65.92,67.84,65.01,67.5,773600,16.48,16.96,16.2525,16.875,3094400,0.0,1.0
2013-10-23,63.38,65.03,61.596,65.02,868700,15.845,16.2575,15.399,16.255,3474800,0.0,1.0
2013-10-24,60.08,63.79,60.06,63.31,1028500,15.02,15.9475,15.015,15.8275,4114000,0.0,1.0
2013-10-25,59.05,60.57,58.54,60.33,1196200,14.7625,15.1425,14.635,15.0825,4784800,0.0,1.0
2013-10-28,58.97,59.49,58.54,59.05,810100,14.7425,14.8725,14.635,14.7625,3240400,0.0,1.0
2013-10-29,58.63,59.2253,58.2,58.97,525700,14.6575,14.806325,14.55,14.7425,2102800,0.0,1.0
2013-10-30,57.53,58.91,57.481,58.8,680800,14.3825,14.7275,14.37025,14.7,2723200,0.0,1.0
2013-10-31,56.16,57.84,56.14,57.67,1138100,14.04,14.46,14.035,14.4175,4552400,0.0,1.0
2013-11-01,56.0,56.34,55.14,55.96,1312900,14.0,14.085,13.785,13.99,5251600,0.0,1.0
2013-11-04,57.93,58.08,56.22,56.28,943200,14.4825,14.52,14.055,14.07,3772800,0.0,1.0
2013-11-05,57.37,57.88,57.04,57.65,461900,14.3425,14.47,14.26,14.4125,1847600,0.0,1.0
2013-11-06,57.23,58.1,56.83,57.97,302600,14.3075,14.525,14.2075,14.4925,1210400,0.0,1.0
2013-11-07,55.6,57.55,55.03,57.33,862400,13.9,14.3875,13.7575,14.3325,3449600,0.0,1.0
2013-11-08,56.79,56.98,55.49,55.49,514100,14.1975,14.245,13.8725,13.8725,2056400,0.0,1.0
2013-11-11,57.44,57.5,56.52,56.69,389600,14.36,14.375,14.13,14.1725,1558400,0.0,1.0
2013-11-12,56.9,57.42,56.31,57.42,285400,14.225,14.355,14.0775,14.355,1141600,0.0,1.0
2013-11-13,57.99,58.115,56.69,57.07,448600,14.4975,14.52875,14.1725,14.2675,1794400,0.0,1.0
2013-11-14,57.78,58.26,57.47,57.85,204200,14.445,14.565,14.3675,14.4625,816800,0.0,1.0
2013-11-15,56.97,57.68,56.63,57.68,405500,14.2425,14.42,14.1575,14.42,1622000,0.0,1.0
2013-11-18,57.57,57.74,56.57,57.02,561900,14.3925,14.435,14.1425,14.255,2247600,0.0,1.0
2013-11-19,57.75,58.17,57.29,57.95,507200,14.4375,14.5425,14.3225,14.4875,2028800,0.0,1.0
2013-11-20,57.33,58.32,57.24,57.82,562800,14.3325,14.58,14.31,14.455,2251200,0.0,1.0
2013-11-21,57.12,57.45,56.04,57.26,760400,14.28,14.3625,14.01,14.315,3041600,0.0,1.0
2013-11-22,58.53,58.58,57.01,57.29,421400,14.6325,14.645,14.2525,14.3225,1685600,0.0,1.0
2013-11-25,59.43,59.83,58.35,58.76,631800,14.8575,14.9575,14.5875,14.69,2527200,0.0,1.0
2013-11-26,59.54,59.85,59.1,59.52,562100,14.885,14.9625,14.775,14.88,2248400,0.0,1.0
2013-11-27,59.75,59.92,59.31,59.72,233500,14.9375,14.98,14.8275,14.93,934000,0.0,1.0
2013-11-29,59.73,60.08,59.5472,59.8,129600,14.9325,15.02,14.8868,14.95,518400,0.0,1.0
2013-12-02,60.02,60.31,59.37,59.57,319400,15.005,15.0775,14.8425,14.8925,1277600,0.0,1.0
2013-12-03,61.14,61.25,59.4,59.75,636800,15.285,15.3125,14.85,14.9375,2547200,0.0,1.0
2013-12-04,60.93,62.13,60.45,61.01,640400,15.2325,15.5325,15.1125,15.2525,2561600,0.0,1.0
2013-12-05,59.97,60.97,59.845,60.84,325100,14.9925,15.2425,14.96125,15.21,1300400,0.0,1.0
2013-12-06,60.19,60.32,59.47,60.3,397800,15.0475,15.08,14.8675,15.075,1591200,0.0,1.0
2013-12-09,57.32,60.44,57.24,60.02,896200,14.33,15.11,14.31,15.005,3584800,0.0,1.0
2013-12-10,56.62,57.76,56.26,56.85,917400,14.155,14.44,14.065,14.2125,3669600,0.0,1.0
2013-12-11,55.73,56.86,55.45,56.71,857900,13.9325,14.215,13.8625,14.1775,3431600,0.0,1.0
2013-12-12,54.26,56.54,54.12,55.94,1123200,13.565,14.135,13.53,13.985,4492800,0.0,1.0
2013-12-13,57.58,59.1299,55.77,55.96,1899700,14.395,14.782475,13.9425,13.99,7598800,0.0,1.0
2013-12-16,56.81,59.13,56.75,58.89,1177800,14.2025,14.7825,14.1875,14.7225,4711200,0.0,1.0
2013-12-17,56.11,57.0499,55.7,56.81,735300,14.0275,14.262475,13.925,14.2025,2941200,0.0,1.0
2013-12-18,57.11,57.34,56.0,56.36,509900,14.2775,14.335,14.0,14.09,2039600,0.0,1.0
2013-12-19,56.27,57.04,55.97,56.95,318900,14.0675,14.26,13.9925,14.2375,1275600,0.0,1.0
2013-12-20,57.13,57.19,56.132,56.4,533200,14.2825,14.2975,14.033,14.1,2132800,0.0,1.0
2013-12-23,57.2,57.825,56.862,57.43,352300,14.3,14.45625,14.2155,14.3575,1409200,0.0,1.0
2013-12-24,57.41,57.65,56.97,57.2,231400,14.3525,14.4125,14.2425,14.3,925600,0.0,1.0
2013-12-26,57.48,58.27,57.07,57.78,241600,14.37,14.5675,14.2675,14.445,966400,0.0,1.0
2013-12-27,57.4,57.79,56.94,57.72,170500,14.35,14.4475,14.235,14.43,682000,0.0,1.0
2013-12-30,58.11,58.47,57.24,57.32,303200,14.5275,14.6175,14.31,14.33,1212800,0.0,1.0
2013-12-31,58.95,59.07,58.11,58.32,398900,14.7375,14.7675,14.5275,14.58,1595600,0.0,1.0
2014-01-02,59.04,59.28,58.43,58.96,502800,14.76,14.82,14.6075,14.74,2011200,0.0,1.0
2014-01-03,58.92,59.1601,58.58,59.0,275900,14.73,14.790025,14.645,14.75,1103600,0.0,1.0
2014-01-06,58.66,59.3699,58.3147,59.15,366600,14.665,14.842475,14.578675,14.7875,1466400,0.0,1.0
2014-01-07,60.19,60.2,58.15,58.63,377000,15.0475,15.05,14.5375,14.6575,1508000,0.0,1.0
2014-01-08,61.44,61.5,60.39,60.52,519800,15.36,15.375,15.0975,15.13,2079200,0.0,1.0
2014-01-09,61.72,62.73,61.51,61.51,637700,15.43,15.6825,15.3775,15.3775,2550800,0.0,1.0
2014-01-10,60.23,61.73,60.08,61.72,676600,15.0575,15.4325,15.02,15.43,2706400,0.0,1.0
2014-01-13,60.57,61.38,60.18,60.38,442000,15.1425,15.345,15.045,15.095,1768000,0.0,1.0
2014-01-14,61.16,61.26,60.01,60.57,467100,15.29,15.315,15.0025,15.1425,1868400,0.0,1.0
2014-01-15,62.14,62.53,60.61,61.25,508700,15.535,15.6325,15.1525,15.3125,2034800,0.0,1.0
2014-01-16,62.0,62.86,61.63,62.09,529800,15.5,15.715,15.4075,15.5225,2119200,0.0,1.0
2014-01-17,61.72,61.82,60.8,61.75,416300,15.43,15.455,15.2,15.4375,1665200,0.0,1.0
2014-01-21,61.64,61.99,61.1901,61.99,477700,15.41,15.4975,15.297525,15.4975,1910800,0.0,1.0
2014-01-22,61.46,61.83,60.9,61.83,476500,15.365,15.4575,15.225,15.4575,1906000,0.0,1.0
2014-01-23,62.54,63.09,61.91,62.17,819500,15.635,15.7725,15.4775,15.5425,3278000,0.0,1.0
2014-01-24,61.48,62.27,61.19,62.27,376500,15.37,15.5675,15.2975,15.5675,1506000,0.0,1.0
2014-01-27,61.05,61.63,60.5,61.43,451800,15.2625,15.4075,15.125,15.3575,1807200,0.0,1.0
2014-01-28,60.3,61.0153,59.91,60.31,1060300,15.075,15.253825,14.9775,15.0775,4241200,0.0,1.0
2014-01-29,60.3,61.64,59.5,59.81,576800,15.075,15.41,14.875,14.9525,2307200,0.0,1.0
2014-01-30,60.91,61.71,60.46,60.77,577600,15.2275,15.4275,15.115,15.1925,2310400,0.0,1.0
2014-01-31,60.6,60.68,59.87,60.11,657200,15.15,15.17,14.9675,15.0275,2628800,0.0,1.0
2014-02-03,59.11,60.8,58.84,60.74,945500,14.7775,15.2,14.71,15.185,3782000,0.0,1.0
2014-02-04,58.79,59.96,56.88,59.38,1348900,14.6975,14.99,14.22,14.845,5395600,0.0,1.0
2014-02-05,61.79,62.96,58.62,59.58,1449100,15.4475,15.74,14.655,14.895,5796400,0.0,1.0
2014-02-06,61.54,62.13,60.73,61.85,625700,15.385,15.5325,15.1825,15.4625,2502800,0.0,1.0
2014-02-07,61.38,61.83,60.99,61.39,380300,15.345,15.4575,15.2475,15.3475,1521200,0.0,1.0
2014-02-10,61.45,61.52,60.29,61.18,413500,15.3625,15.38,15.0725,15.295,1654000,0.0,1.0
2014-02-11,61.14,61.66,60.917,61.41,475400,15.285,15.415,15.22925,15.3525,1901600,0.0,1.0
2014-02-12,58.22,61.41,58.01,60.99,875200,14.555,15.3525,14.5025,15.2475,3500800,0.0,1.0
2014-02-13,59.46,59.46,58.13,58.13,703500,14.865,14.865,14.5325,14.5325,2814000,0.0,1.0
2014-02-14,60.9,61.1725,59.32,59.54,467300,15.225,15.293125,14.83,14.885,1869200,0.0,1.0
2014-02-18,61.58,61.97,60.98,60.98,322800,15.395,15.4925,15.245,15.245,1291200,0.0,1.0
2014-02-19,60.31,61.88,60.19,61.34,375300,15.0775,15.47,15.0475,15.335,1501200,0.0,1.0
2014-02-20,61.27,61.35,60.18,60.54,263500,15.3175,15.3375,15.045,15.135,1054000,0.0,1.0
2014-02-21,61.53,62.16,61.35,61.53,473800,15.3825,15.54,15.3375,15.3825,1895200,0.0,1.0
2014-02-24,63.38,63.45,61.36,61.44,511900,15.845,15.8625,15.34,15.36,2047600,0.0,1.0
2014-02-25,62.56,63.98,62.355,63.59,508200,15.64,15.995,15.58875,15.8975,2032800,0.0,1.0
2014-02-26,62.8,63.45,62.32,62.59,260600,15.7,15.8625,15.58,15.6475,1042400,0.0,1.0
2014-02-27,62.85,63.23,62.61,62.8,262800,15.7125,15.8075,15.6525,15.7,1051200,0.0,1.0
2014-02-28,63.68,64.07,62.924,63.02,467000,15.92,16.0175,15.731,15.755,1868000,0.0,1.0
2014-03-03,62.72,63.54,62.01,63.44,439400,15.68,15.885,15.5025,15.86,1757600,0.0,1.0
2014-03-04,63.88,64.2512,63.07,63.53,704200,15.97,16.0628,15.7675,15.8825,2816800,0.0,1.0
2014-03-05,63.15,63.87,62.9,63.67,397400,15.7875,15.9675,15.725,15.9175,1589600,0.0,1.0
2014-03-06,62.83,63.73,62.72,63.12,362600,15.7075,15.9325,15.68,15.78,1450400,0.0,1.0
2014-03-07,63.43,63.44,62.79,63.23,753700,15.8575,15.86,15.6975,15.8075,3014800,0.0,1.0
2014-03-10,64.16,64.16,63.07,63.34,409000,16.04,16.04,15.7675,15.835,1636000,0.0,1.0
2014-03-11,63.99,64.88,63.83,64.35,474800,15.9975,16.22,15.9575,16.0875,1899200,0.0,1.0
2014-03-12,64.41,64.43,63.24,63.54,313500,16.1025,16.1075,15.81,15.885,1254000,0.0,1.0
2014-03-13,63.62,64.72,63.4,64.7,373600,15.905,16.18,15.85,16.175,1494400,0.0,1.0
2014-03-14,63.06,64.31,63.02,63.46,369500,15.765,16.0775,15.755,15.865,1478000,0.0,1.0
2014-03-17,63.75,64.18,62.81,63.25,238300,15.9375,16.045,15.7025,15.8125,953200,0.0,1.0
2014-03-18,64.48,64.74,63.77,63.77,348100,16.12,16.185,15.9425,15.9425,1392400,0.0,1.0
2014-03-19,64.77,65.19,64.13,64.67,456800,16.1925,16.2975,16.0325,16.1675,1827200,0.0,1.0
2014-03-20,65.2,65.67,64.75,64.75,323400,16.3,16.4175,16.1875,16.1875,1293600,0.0,1.0
2014-03-21,65.17,66.345,65.17,65.62,482600,16.2925,16.58625,16.2925,16.405,1930400,0.0,1.0
2014-03-24,63.8,65.75,63.78,65.62,509300,15.95,16.4375,15.945,16.405,2037200,0.0,1.0
2014-03-25,63.02,64.55,62.42,64.08,653900,15.755,16.1375,15.605,16.02,2615600,0.0,1.0
2014-03-26,62.86,63.83,62.53,63.42,346400,15.715,15.9575,15.6325,15.855,1385600,0.0,1.0
2014-03-27,61.4,63.15,61.39,62.98,483000,15.35,15.7875,15.3475,15.745,1932000,0.0,1.0
2014-03-28,61.78,62.86,61.31,61.38,222600,15.445,15.715,15.3275,15.345,890400,0.0,1.0
2014-03-31,62.25,62.56,61.42,62.26,531500,15.5625,15.64,15.355,15.565,2126000,0.0,1.0
2014-04-01,62.5,64.31,62.22,62.91,811200,15.625,16.0775,15.555,15.7275,3244800,0.0,1.0
2014-04-02,61.35,62.74,61.22,62.47,532900,15.3375,15.685,15.305,15.6175,2131600,0.0,1.0
2014-04-03,61.21,61.72,59.94,61.2,554000,15.3025,15.43,14.985,15.3,2216000,0.0,1.0
2014-04-04,59.13,61.75,58.56,61.33,722700,14.7825,15.4375,14.64,15.3325,2890800,0.0,1.0
2014-04-07,58.05,59.29,57.7147,59.01,560400,14.5125,14.8225,14.428675,14.7525,2241600,0.0,1.0
2014-04-08,59.63,59.71,57.69,58.04,718900,14.9075,14.9275,14.4225,14.51,2875600,0.0,1.0
2014-04-09,59.77,60.218,59.16,59.64,352300,14.9425,15.0545,14.79,14.91,1409200,0.0,1.0
2014-04-10,58.19,60.03,57.93,59.96,700900,14.5475,15.0075,14.4825,14.99,2803600,0.0,1.0
2014-04-11,58.3,58.6,57.58,57.58,761300,14.575,14.65,14.395,14.395,3045200,0.0,1.0
2014-04-14,58.09,58.77,57.72,58.74,570300,14.5225,14.6925,14.43,14.685,2281200,0.0,1.0
2014-04-15,57.95,58.57,57.25,58.38,411500,14.4875,14.6425,14.3125,14.595,1646000,0.0,1.0
2014-04-16,56.95,58.18,56.94,58.03,581200,14.2375,14.545,14.235,14.5075,2324800,0.0,1.0
2014-04-17,55.66,56.84,55.11,56.42,1657000,13.915,14.21,13.7775,14.105,6628000,0.0,1.0
2014-04-21,57.29,58.01,55.94,56.04,1681900,14.3225,14.5025,13.985,14.01,6727600,0.0,1.0
2014-04-22,64.29,67.79,62.5605,64.49,3220600,16.0725,16.9475,15.640125,16.1225,12882400,0.0,1.0
2014-04-23,65.18,65.86,63.48,64.54,1020000,16.295,16.465,15.87,16.135,4080000,0.0,1.0
2014-04-24,66.71,68.26,65.52,65.8,976300,16.6775,17.065,16.38,16.45,3905200,0.0,1.0
2014-04-25,66.5,67.3,65.65,66.77,769000,16.625,16.825,16.4125,16.6925,3076000,0.0,1.0
2014-04-28,66.0,66.84,65.02,66.82,825800,16.5,16.71,16.255,16.705,3303200,0.0,1.0
2014-04-29,65.51,66.52,65.24,66.04,738300,16.3775,16.63,16.31,16.51,2953200,0.0,1.0
2014-04-30,66.4,66.78,65.416,65.58,544100,16.6,16.695,16.354,16.395,2176400,0.0,1.0
2014-05-01,66.01,66.59,65.24,66.59,567800,16.5025,16.6475,16.31,16.6475,2271200,0.0,1.0
2014-05-02,66.32,67.11,66.0,66.22,402500,16.58,16.7775,16.5,16.555,1610000,0.0,1.0
2014-05-05,67.5,67.7,65.19,65.89,529100,16.875,16.925,16.2975,16.4725,2116400,0.0,1.0
2014-05-06,67.5,68.0,67.01,67.55,556800,16.875,17.0,16.7525,16.8875,2227200,0.0,1.0
2014-05-07,68.56,68.64,66.46,67.37,629900,17.14,17.16,16.615,16.8425,2519600,0.0,1.0
2014-05-08,67.79,69.0399,67.69,68.18,442000,16.9475,17.259975,16.9225,17.045,1768000,0.0,1.0
2014-05-09,69.24,69.39,67.3,67.3,457400,17.31,17.3475,16.825,16.825,1829600,0.0,1.0
2014-05-12,70.95,71.04,69.5814,69.92,659700,17.7375,17.76,17.39535,17.48,2638800,0.0,1.0
2014-05-13,70.37,71.2865,70.29,70.78,462800,17.5925,17.821625,17.5725,17.695,1851200,0.0,1.0
2014-05-14,69.81,70.44,69.59,70.42,418500,17.4525,17.61,17.3975,17.605,1674000,0.0,1.0
2014-05-15,70.41,70.53,68.14,69.5,495400,17.6025,17.6325,17.035,17.375,1981600,0.0,1.0
2014-05-16,70.07,70.48,68.86,70.26,458000,17.5175,17.62,17.215,17.565,1832000,0.0,1.0
2014-05-19,70.88,71.28,69.91,70.0,444100,17.72,17.82,17.4775,17.5,1776400,0.0,1.0
2014-05-20,70.79,71.54,70.021,70.75,657700,17.6975,17.885,17.50525,17.6875,2630800,0.0,1.0
2014-05-21,71.05,71.73,70.73,70.83,487800,17.7625,17.9325,17.6825,17.7075,1951200,0.0,1.0
2014-05-22,71.19,71.48,70.02,71.01,502400,17.7975,17.87,17.505,17.7525,2009600,0.0,1.0
2014-05-23,71.0,72.0,70.87,71.39,425200,17.75,18.0,17.7175,17.8475,1700800,0.0,1.0
2014-05-27,74.02,74.1,71.19,71.57,1501300,18.505,18.525,17.7975,17.8925,6005200,0.0,1.0
2014-05-28,73.23,74.5953,72.21,74.06,559200,18.3075,18.648825,18.0525,18.515,2236800,0.0,1.0
2014-05-29,73.75,73.77,72.41,73.23,679700,18.4375,18.4425,18.1025,18.3075,2718800,0.0,1.0
2014-05-30,74.52,74.62,73.81,74.04,656800,18.63,18.655,18.4525,18.51,2627200,0.0,1.0
2014-06-02,75.69,75.9,74.65,74.71,715200,18.9225,18.975,18.6625,18.6775,2860800,0.0,1.0
2014-06-03,72.39,73.39,71.66,71.66,1350300,18.0975,18.3475,17.915,17.915,5401200,0.0,1.0
2014-06-04,73.13,73.372,71.877,72.49,473500,18.2825,18.343,17.96925,18.1225,1894000,0.0,1.0
2014-06-05,73.36,74.12,71.19,71.19,469100,18.34,18.53,17.7975,17.7975,1876400,0.0,1.0
2014-06-06,74.29,75.03,73.45,73.84,725800,18.5725,18.7575,18.3625,18.46,2903200,0.0,1.0
2014-06-09,73.4,74.5,72.99,74.14,820000,18.35,18.625,18.2475,18.535,3280000,0.0,1.0
2014-06-10,73.99,74.05,72.785,73.58,679600,18.4975,18.5125,18.19625,18.395,2718400,0.0,1.0
2014-06-11,74.25,74.64,73.67,73.84,514400,18.5625,18.66,18.4175,18.46,2057600,0.0,1.0
2014-06-12,75.11,75.29,73.72,74.47,534000,18.7775,18.8225,18.43,18.6175,2136000,0.0,1.0
2014-06-13,74.13,75.78,73.21,75.05,539700,18.5325,18.945,18.3025,18.7625,2158800,0.0,1.0
2014-06-16,75.16,75.19,73.34,74.23,834700,18.79,18.7975,18.335,18.5575,3338800,0.0,1.0
2014-06-17,75.94,76.2,74.6,75.64,546000,18.985,19.05,18.65,18.91,2184000,0.0,1.0
2014-06-18,76.94,77.02,75.34,75.75,686400,19.235,19.255,18.835,18.9375,2745600,0.0,1.0
2014-06-19,76.57,77.68,76.4,77.5,694800,19.1425,19.42,19.1,19.375,2779200,0.0,1.0
2014-06-20,76.22,76.84,75.02,76.57,905500,19.055,19.21,18.755,19.1425,3622000,0.0,1.0
2014-06-23,76.24,76.61,75.78,76.42,525900,19.06,19.1525,18.945,19.105,2103600,0.0,1.0
2014-06-24,73.66,76.28,73.6,76.28,765600,18.415,19.07,18.4,19.07,3062400,0.0,1.0
2014-06-25,74.73,74.78,73.0,73.68,693700,18.6825,18.695,18.25,18.42,2774800,0.0,1.0
2014-06-26,74.83,75.18,74.14,75.18,369200,18.7075,18.795,18.535,18.795,1476800,0.0,1.0
2014-06-27,74.8,75.05,73.49,74.77,4747000,18.7,18.7625,18.3725,18.6925,18988000,0.0,1.0
2014-06-30,75.61,75.8,74.47,74.59,624700,18.9025,18.95,18.6175,18.6475,2498800,0.0,1.0
2014-07-01,77.89,78.19,75.8,75.8,637700,19.4725,19.5475,18.95,18.95,2550800,0.0,1.0
2014-07-02,79.63,79.73,77.16,78.29,1090500,19.9075,19.9325,19.29,19.5725,4362000,0.0,1.0
2014-07-03,80.4,80.83,79.28,79.73,1089800,20.1,20.2075,19.82,19.9325,4359200,0.0,1.0
2014-07-07,78.83,80.37,78.56,80.01,874100,19.7075,20.0925,19.64,20.0025,3496400,0.0,1.0
2014-07-08,76.96,78.72,76.96,78.72,553500,19.24,19.68,19.24,19.68,2214000,0.0,1.0
2014-07-09,76.62,77.75,76.19,77.23,690100,19.155,19.4375,19.0475,19.3075,2760400,0.0,1.0
2014-07-10,77.11,77.89,76.09,76.38,688300,19.2775,19.4725,19.0225,19.095,2753200,0.0,1.0
2014-07-11,76.56,77.3478,75.76,77.05,836200,19.14,19.33695,18.94,19.2625,3344800,0.0,1.0
2014-07-14,77.1,78.82,77.0,77.48,518000,19.275,19.705,19.25,19.37,2072000,0.0,1.0
2014-07-15,77.09,77.4945,76.68,76.88,514100,19.2725,19.373625,19.17,19.22,2056400,0.0,1.0
2014-07-16,76.4,77.97,76.39,77.73,580000,19.1,19.4925,19.0975,19.4325,2320000,0.0,1.0
2014-07-17,77.98,79.4,75.6001,75.81,768600,19.495,19.85,18.900025,18.9525,3074400,0.0,1.0
2014-07-18,77.42,78.3876,76.98,77.89,1122100,19.355,19.5969,19.245,19.4725,4488400,0.0,1.0
2014-07-21,75.58,77.07,75.34,77.0,1594500,18.895,19.2675,18.835,19.25,6378000,0.0,1.0
2014-07-22,79.98,81.98,78.7,81.15,1570000,19.995,20.495,19.675,20.2875,6280000,0.0,1.0
2014-07-23,79.93,80.36,79.3401,80.07,724000,19.9825,20.09,19.835025,20.0175,2896000,0.0,1.0
2014-07-24,79.64,80.675,79.555,79.92,949800,19.91,20.16875,19.88875,19.98,3799200,0.0,1.0
2014-07-25,74.21,75.29,72.2,73.58,3117700,18.5525,18.8225,18.05,18.395,12470800,0.0,1.0
2014-07-28,75.54,75.82,74.23,74.29,1365200,18.885,18.955,18.5575,18.5725,5460800,0.0,1.0
2014-07-29,74.78,75.53,74.09,75.53,775300,18.695,18.8825,18.5225,18.8825,3101200,0.0,1.0
2014-07-30,74.02,76.75,73.03,76.52,1670200,18.505,19.1875,18.2575,19.13,6680800,0.0,1.0
2014-07-31,72.09,73.5,71.6801,73.5,1425500,18.0225,18.375,17.920025,18.375,5702000,0.0,1.0
2014-08-01,71.98,73.18,71.72,72.11,481500,17.995,18.295,17.93,18.0275,1926000,0.0,1.0
2014-08-04,72.84,73.09,71.52,71.78,529200,18.21,18.2725,17.88,17.945,2116800,0.0,1.0
2014-08-05,71.72,72.74,71.09,72.74,687700,17.93,18.185,17.7725,18.185,2750800,0.0,1.0
2014-08-06,73.44,73.86,70.9762,71.5,720400,18.36,18.465,17.74405,17.875,2881600,0.0,1.0
2014-08-07,71.38,73.25,71.19,73.23,496300,17.845,18.3125,17.7975,18.3075,1985200,0.0,1.0
2014-08-08,72.41,72.66,71.011,71.35,359400,18.1025,18.165,17.75275,17.8375,1437600,0.0,1.0
2014-08-11,72.24,72.6,71.63,72.48,848100,18.06,18.15,17.9075,18.12,3392400,0.0,1.0
2014-08-12,72.4,74.88,71.88,72.3,591100,18.1,18.72,17.97,18.075,2364400,0.0,1.0
2014-08-13,73.54,74.17,72.51,72.51,523900,18.385,18.5425,18.1275,18.1275,2095600,0.0,1.0
2014-08-14,74.11,74.33,73.1201,73.35,366300,18.5275,18.5825,18.280025,18.3375,1465200,0.0,1.0
2014-08-15,73.69,74.55,73.16,74.55,646100,18.4225,18.6375,18.29,18.6375,2584400,0.0,1.0
2014-08-18,74.29,74.415,73.375,74.11,248500,18.5725,18.60375,18.34375,18.5275,994000,0.0,1.0
2014-08-19,75.4,75.48,74.07,74.58,335400,18.85,18.87,18.5175,18.645,1341600,0.0,1.0
2014-08-20,76.05,76.091,74.802,75.04,311300,19.0125,19.02275,18.7005,18.76,1245200,0.0,1.0
2014-08-21,76.42,76.52,75.83,76.15,698700,19.105,19.13,18.9575,19.0375,2794800,0.0,1.0
2014-08-22,75.51,75.97,74.68,75.94,431700,18.8775,18.9925,18.67,18.985,1726800,0.0,1.0
2014-08-25,75.38,76.22,75.35,75.92,254700,18.845,19.055,18.8375,18.98,1018800,0.0,1.0
2014-08-26,75.45,76.31,75.2,75.66,795400,18.8625,19.0775,18.8,18.915,3181600,0.0,1.0
2014-08-27,75.63,76.15,74.57,75.18,495800,18.9075,19.0375,18.6425,18.795,1983200,0.0,1.0
2014-08-28,77.82,78.24,76.19,76.21,737800,19.455,19.56,19.0475,19.0525,2951200,0.0,1.0
2014-08-29,78.13,78.52,77.54,77.88,502300,19.5325,19.63,19.385,19.47,2009200,0.0,1.0
2014-09-02,77.34,78.18,77.02,78.07,446000,19.335,19.545,19.255,19.5175,1784000,0.0,1.0
2014-09-03,76.08,77.99,75.82,77.35,8919200,19.02,19.4975,18.955,19.3375,35676800,0.0,1.0
2014-09-04,76.49,78.22,76.1,76.19,847300,19.1225,19.555,19.025,19.0475,3389200,0.0,1.0
2014-09-05,77.85,77.89,76.24,76.31,567100,19.4625,19.4725,19.06,19.0775,2268400,0.0,1.0
2014-09-08,78.93,79.12,77.35,77.85,616700,19.7325,19.78,19.3375,19.4625,2466800,0.0,1.0
2014-09-09,79.35,79.69,78.73,79.02,735300,19.8375,19.9225,19.6825,19.755,2941200,0.0,1.0
2014-09-10,79.49,79.61,78.14,79.26,763600,19.8725,19.9025,19.535,19.815,3054400,0.0,1.0
2014-09-11,78.64,79.37,77.97,79.02,909800,19.66,19.8425,19.4925,19.755,3639200,0.0,1.0
2014-09-12,77.66,78.7,77.09,78.7,684400,19.415,19.675,19.2725,19.675,2737600,0.0,1.0
2014-09-15,77.21,78.14,77.05,77.79,446300,19.3025,19.535,19.2625,19.4475,1785200,0.0,1.0
2014-09-16,78.95,79.005,76.771,76.91,993000,19.7375,19.75125,19.19275,19.2275,3972000,0.0,1.0
2014-09-17,79.85,79.97,78.65,78.87,1376600,19.9625,19.9925,19.6625,19.7175,5506400,0.0,1.0
2014-09-18,81.25,81.37,79.76,80.0,770200,20.3125,20.3425,19.94,20.0,3080800,0.0,1.0
2014-09-19,81.78,81.93,80.97,81.3,1299800,20.445,20.4825,20.2425,20.325,5199200,0.0,1.0
2014-09-22,81.8,82.23,81.26,81.29,1282340,20.45,20.5575,20.315,20.3225,5129360,0.0,1.0
2014-09-23,81.48,81.82,81.03,81.67,564959,20.37,20.455,20.2575,20.4175,2259836,0.0,1.0
2014-09-24,83.25,83.32,81.3175,81.43,876545,20.8125,20.83,20.329375,20.3575,3506180,0.0,1.0
2014-09-25,82.39,83.45,81.77,82.91,693029,20.5975,20.8625,20.4425,20.7275,2772116,0.0,1.0
2014-09-26,82.81,83.17,82.13,82.56,438959,20.7025,20.7925,20.5325,20.64,1755836,0.0,1.0
2014-09-29,83.72,83.97,81.95,82.36,697919,20.93,20.9925,20.4875,20.59,2791676,0.0,1.0
2014-09-30,82.71,83.78,82.44,83.63,554450,20.6775,20.945,20.61,20.9075,2217800,0.0,1.0
2014-10-01,81.45,82.84,81.01,82.74,652510,20.3625,20.71,20.2525,20.685,2610040,0.0,1.0
2014-10-02,80.69,81.63,79.55,81.28,770178,20.1725,20.4075,19.8875,20.32,3080712,0.0,1.0
2014-10-03,82.19,82.92,80.67,81.11,635203,20.5475,20.73,20.1675,20.2775,2540812,0.0,1.0
2014-10-06,80.64,83.38,80.59,82.4,686635,20.16,20.845,20.1475,20.6,2746540,0.0,1.0
2014-10-07,79.98,81.14,79.955,80.32,677561,19.995,20.285,19.98875,20.08,2710244,0.0,1.0
2014-10-08,82.31,82.33,79.74,79.74,554601,20.5775,20.5825,19.935,19.935,2218404,0.0,1.0
2014-10-09,80.84,82.25,80.81,82.25,450935,20.21,20.5625,20.2025,20.5625,1803740,0.0,1.0
2014-10-10,78.6,81.4125,78.54,80.97,831681,19.65,20.353125,19.635,20.2425,3326724,0.0,1.0
2014-10-13,77.71,79.9,77.64,78.19,627064,19.4275,19.975,19.41,19.5475,2508256,0.0,1.0
2014-10-14,77.26,77.9,75.46,77.9,795163,19.315,19.475,18.865,19.475,3180652,0.0,1.0
2014-10-15,77.92,78.75,75.06,75.82,851573,19.48,19.6875,18.765,18.955,3406292,0.0,1.0
2014-10-16,78.29,79.86,76.675,77.2,965607,19.5725,19.965,19.16875,19.3,3862428,0.0,1.0
2014-10-17,78.83,79.353,78.4,78.82,567056,19.7075,19.83825,19.6,19.705,2268224,0.0,1.0
2014-10-20,80.04,80.08,78.16,78.85,560627,20.01,20.02,19.54,19.7125,2242508,0.0,1.0
2014-10-21,82.56,82.76,80.36,80.36,424732,20.64,20.69,20.09,20.09,1698928,0.0,1.0
2014-10-22,81.48,83.49,81.45,82.87,367739,20.37,20.8725,20.3625,20.7175,1470956,0.0,1.0
2014-10-23,82.96,83.85,82.15,82.29,556949,20.74,20.9625,20.5375,20.5725,2227796,0.0,1.0
2014-10-24,81.88,82.85,81.34,82.85,685294,20.47,20.7125,20.335,20.7125,2741176,0.0,1.0
2014-10-27,82.22,82.32,81.23,81.98,586407,20.555,20.58,20.3075,20.495,2345628,0.0,1.0
2014-10-28,88.65,89.48,78.38,79.0,2170705,22.1625,22.37,19.595,19.75,8682820,0.0,1.0
2014-10-29,89.85,92.157,89.31,91.1,1429685,22.4625,23.03925,22.3275,22.775,5718740,0.0,1.0
2014-10-30,97.31,98.01,95.9,96.78,1180039,24.3275,24.5025,23.975,24.195,4720156,0.0,1.0
2014-10-31,92.67,94.9,90.93,91.0,1842476,23.1675,23.725,22.7325,22.75,7369904,0.0,1.0
2014-11-03,91.57,93.34,91.35,93.21,1169241,22.8925,23.335,22.8375,23.3025,4676964,0.0,1.0
2014-11-04,92.04,93.33,91.09,91.68,617705,23.01,23.3325,22.7725,22.92,2470820,0.0,1.0
2014-11-05,92.49,93.2,91.21,92.94,652457,23.1225,23.3,22.8025,23.235,2609828,0.0,1.0
2014-11-06,93.56,94.24,92.84,92.87,425252,23.39,23.56,23.21,23.2175,1701008,0.0,1.0
2014-11-07,91.72,93.62,90.8,93.18,823694,22.93,23.405,22.7,23.295,3294776,0.0,1.0
2014-11-10,93.75,94.0695,91.15,91.96,725649,23.4375,23.517375,22.7875,22.99,2902596,0.0,1.0
2014-11-11,95.16,95.24,93.55,93.95,673269,23.79,23.81,23.3875,23.4875,2693076,0.0,1.0
2014-11-12,97.5,97.585,95.0,95.16,894773,24.375,24.39625,23.75,23.79,3579092,0.0,1.0
2014-11-13,97.31,98.01,95.9,96.78,719401,24.3275,24.5025,23.975,24.195,2877604,0.0,1.0
2014-11-14,96.59,98.31,96.17,96.99,624435,24.1475,24.5775,24.0425,24.2475,2497740,0.0,1.0
2014-11-17,98.02,98.0921,96.65,96.96,816483,24.505,24.523025,24.1625,24.24,3265932,0.0,1.0
2014-11-18,98.52,100.16,98.26,98.35,780113,24.63,25.04,24.565,24.5875,3120452,0.0,1.0
2014-11-19,98.47,98.85,97.67,98.28,543598,24.6175,24.7125,24.4175,24.57,2174392,0.0,1.0
2014-11-20,98.75,99.43,97.66,97.73,393225,24.6875,24.8575,24.415,24.4325,1572900,0.0,1.0
2014-11-21,98.37,99.92,97.89,99.7,583696,24.5925,24.98,24.4725,24.925,2334784,0.0,1.0
2014-11-24,98.63,99.12,98.46,98.76,873529,24.6575,24.78,24.615,24.69,3494116,0.0,1.0
2014-11-25,98.65,99.49,98.13,99.33,522421,24.6625,24.8725,24.5325,24.8325,2089684,0.0,1.0
2014-11-26,98.66,100.0,98.36,99.07,389165,24.665,25.0,24.59,24.7675,1556660,0.0,1.0
2014-11-28,98.77,99.4199,98.54,98.72,278731,24.6925,24.854975,24.635,24.68,1114924,0.0,1.0
2014-12-01,97.79,98.545,96.31,98.12,533324,24.4475,24.63625,24.0775,24.53,2133296,0.0,1.0
2014-12-02,98.83,99.21,96.7468,97.48,524801,24.7075,24.8025,24.1867,24.37,2099204,0.0,1.0
2014-12-03,101.68,101.83,98.04,98.87,825765,25.42,25.4575,24.51,24.7175,3303060,0.0,1.0
2014-12-04,100.87,101.7,100.478,101.68,539826,25.2175,25.425,25.1195,25.42,2159304,0.0,1.0
2014-12-05,100.0,101.48,99.8,100.84,617946,25.0,25.37,24.95,25.21,2471784,0.0,1.0
2014-12-08,99.25,101.51,98.86,100.18,451891,24.8125,25.3775,24.715,25.045,1807564,0.0,1.0
2014-12-09,99.5,99.92,97.43,97.89,648696,24.875,24.98,24.3575,24.4725,2594784,0.0,1.0
2014-12-10,97.1,99.82,96.98,99.44,533605,24.275,24.955,24.245,24.86,2134420,0.0,1.0
2014-12-11,98.9,99.49,96.95,97.5,465014,24.725,24.8725,24.2375,24.375,1860056,0.0,1.0
2014-12-12,103.2,104.52,100.75,101.32,1446563,25.8,26.13,25.1875,25.33,5786252,0.0,1.0
2014-12-15,102.94,106.18,102.53,105.44,1067610,25.735,26.545,25.6325,26.36,4270440,0.0,1.0
2014-12-16,101.19,103.02,101.16,102.47,823617,25.2975,25.755,25.29,25.6175,3294468,0.0,1.0
2014-12-17,103.97,104.26,100.6,101.31,607089,25.9925,26.065,25.15,25.3275,2428356,0.0,1.0
2014-12-18,107.15,107.16,104.62,105.88,703137,26.7875,26.79,26.155,26.47,2812548,0.0,1.0
2014-12-19,106.73,108.48,105.2,107.0,1502287,26.6825,27.12,26.3,26.75,6009148,0.0,1.0
2014-12-22,106.59,108.15,106.29,107.05,400545,26.6475,27.0375,26.5725,26.7625,1602180,0.0,1.0
2014-12-23,104.93,107.6841,104.87,107.38,428600,26.2325,26.921025,26.2175,26.845,1714400,0.0,1.0
2014-12-24,105.96,106.65,105.115,105.27,143173,26.49,26.6625,26.27875,26.3175,572692,0.0,1.0
2014-12-26,106.03,106.93,105.5833,106.09,222093,26.5075,26.7325,26.395825,26.5225,888372,0.0,1.0
2014-12-29,105.38,107.06,104.37,105.88,347306,26.345,26.765,26.0925,26.47,1389224,0.0,1.0
2014-12-30,105.31,106.72,105.25,105.25,285378,26.3275,26.68,26.3125,26.3125,1141512,0.0,1.0
2014-12-31,103.85,106.9,103.82,105.53,303212,25.9625,26.725,25.955,26.3825,1212848,0.0,1.0
2015-01-02,104.44,106.98,103.76,106.32,405341,26.11,26.745,25.94,26.58,1621364,0.0,1.0
2015-01-05,104.16,105.83,103.45,103.71,509213,26.04,26.4575,25.8625,25.9275,2036852,0.0,1.0
2015-01-06,104.5,107.58,103.79,105.91,1104321,26.125,26.895,25.9475,26.4775,4417284,0.0,1.0
2015-01-07,105.07,106.75,104.85,105.86,587241,26.2675,26.6875,26.2125,26.465,2348964,0.0,1.0
2015-01-08,106.69,107.16,105.45,105.8,957841,26.6725,26.79,26.3625,26.45,3831364,0.0,1.0
2015-01-09,105.87,107.02,104.86,107.02,658481,26.4675,26.755,26.215,26.755,2633924,0.0,1.0
2015-01-12,104.79,106.67,104.26,106.18,439728,26.1975,26.6675,26.065,26.545,1758912,0.0,1.0
2015-01-13,106.72,107.73,105.32,106.09,580851,26.68,26.9325,26.33,26.5225,2323404,0.0,1.0
2015-01-14,106.65,107.2099,104.53,105.67,658589,26.6625,26.802475,26.1325,26.4175,2634356,0.0,1.0
2015-01-15,106.89,108.1,105.86,107.11,517724,26.7225,27.025,26.465,26.7775,2070896,0.0,1.0
2015-01-16,108.29,108.43,106.27,106.89,450987,27.0725,27.1075,26.5675,26.7225,1803948,0.0,1.0
2015-01-20,107.44,109.31,106.48,109.01,437505,26.86,27.3275,26.62,27.2525,1750020,0.0,1.0
2015-01-21,109.37,110.04,107.03,107.58,386683,27.3425,27.51,26.7575,26.895,1546732,0.0,1.0
2015-01-22,111.36,111.38,108.29,109.5,657114,27.84,27.845,27.0725,27.375,2628456,0.0,1.0
2015-01-23,110.43,112.8,110.28,111.2,371509,27.6075,28.2,27.57,27.8,1486036,0.0,1.0
2015-01-26,111.8,111.98,109.964,110.51,356099,27.95,27.995,27.491,27.6275,1424396,0.0,1.0
2015-01-27,111.27,111.9766,110.3,111.38,245400,27.8175,27.99415,27.575,27.845,981600,0.0,1.0
2015-01-28,109.69,112.2599,109.3,111.74,359670,27.4225,28.064975,27.325,27.935,1438680,0.0,1.0
2015-01-29,110.78,110.84,109.25,109.99,671453,27.695,27.71,27.3125,27.4975,2685812,0.0,1.0
2015-01-30,109.16,110.39,108.94,110.14,663701,27.29,27.5975,27.235,27.535,2654804,0.0,1.0
2015-02-02,109.04,109.7,106.64,109.65,896762,27.26,27.425,26.66,27.4125,3587048,0.0,1.0
2015-02-03,111.49,113.618,108.16,110.68,917367,27.8725,28.4045,27.04,27.67,3669468,0.0,1.0
2015-02-04,115.1,116.14,111.655,111.99,759219,28.775,29.035,27.91375,27.9975,3036876,0.0,1.0
2015-02-05,114.71,116.69,114.18,114.74,553696,28.6775,29.1725,28.545,28.685,2214784,0.0,1.0
2015-02-06,114.84,116.24,113.12,114.71,479464,28.71,29.06,28.28,28.6775,1917856,0.0,1.0
2015-02-09,113.39,114.99,112.8,114.41,541333,28.3475,28.7475,28.2,28.6025,2165332,0.0,1.0
2015-02-10,116.89,117.0,113.41,113.41,834524,29.2225,29.25,28.3525,28.3525,3338096,0.0,1.0
2015-02-11,119.09,119.709,116.51,116.64,787566,29.7725,29.92725,29.1275,29.16,3150264,0.0,1.0
2015-02-12,118.19,119.84,116.78,119.84,665224,29.5475,29.96,29.195,29.96,2660896,0.0,1.0
2015-02-13,118.18,119.395,117.01,117.72,637783,29.545,29.84875,29.2525,29.43,2551132,0.0,1.0
2015-02-17,120.23,120.849,118.2,118.4,460796,30.0575,30.21225,29.55,29.6,1843184,0.0,1.0
2015-02-18,120.37,120.9999,119.27,120.23,562454,30.0925,30.249975,29.8175,30.0575,2249816,0.0,1.0
2015-02-19,120.67,121.08,119.5,120.38,418372,30.1675,30.27,29.875,30.095,1673488,0.0,1.0
2015-02-20,59.85,61.0,59.68,60.09,1420688,29.925,30.5,29.84,30.045,2841376,0.0,2.0
2015-02-23,61.99,62.26,59.86,59.86,1293175,30.995,31.13,29.93,29.93,2586350,0.0,1.0
2015-02-24,61.36,62.27,61.26,62.16,1106804,30.68,31.135,30.63,31.08,2213608,0.0,1.0
2015-02-25,61.65,62.03,61.32,61.44,669893,30.825,31.015,30.66,30.72,1339786,0.0,1.0
2015-02-26,61.18,61.85,60.8,61.53,796442,30.59,30.925,30.4,30.765,1592884,0.0,1.0
2015-02-27,61.46,61.94,61.02,61.02,852919,30.73,30.97,30.51,30.51,1705838,0.0,1.0
2015-03-02,62.14,62.19,61.03,61.41,752829,31.07,31.095,30.515,30.705,1505658,0.0,1.0
2015-03-03,62.16,62.2,61.01,61.85,1051218,31.08,31.1,30.505,30.925,2102436,0.0,1.0
2015-03-04,62.28,62.53,61.35,62.15,1086510,31.14,31.265,30.675,31.075,2173020,0.0,1.0
2015-03-05,63.25,63.46,62.29,62.3,1018472,31.625,31.73,31.145,31.15,2036944,0.0,1.0
2015-03-06,62.83,63.26,62.5,63.26,722392,31.415,31.63,31.25,31.63,1444784,0.0,1.0
2015-03-09,63.38,63.7,63.0,63.25,805512,31.69,31.85,31.5,31.625,1611024,0.0,1.0
2015-03-10,62.95,63.38,62.5305,62.97,1492297,31.475,31.69,31.26525,31.485,2984594,0.0,1.0
2015-03-11,64.15,64.2,62.8572,63.4,1268305,32.075,32.1,31.4286,31.7,2536610,0.0,1.0
2015-03-12,64.89,65.1,64.21,64.38,997595,32.445,32.55,32.105,32.19,1995190,0.0,1.0
2015-03-13,65.39,65.93,64.615,64.91,1117352,32.695,32.965,32.3075,32.455,2234704,0.0,1.0
2015-03-16,67.35,67.97,65.89,65.89,1438846,33.675,33.985,32.945,32.945,2877692,0.0,1.0
2015-03-17,67.38,67.47,66.41,67.25,841642,33.69,33.735,33.205,33.625,1683284,0.0,1.0
2015-03-18,69.48,69.75,67.16,67.54,1262523,34.74,34.875,33.58,33.77,2525046,0.0,1.0
2015-03-19,70.59,70.99,69.02,69.58,1599297,35.295,35.495,34.51,34.79,3198594,0.0,1.0
2015-03-20,70.25,71.0,70.2,70.96,1580180,35.125,35.5,35.1,35.48,3160360,0.0,1.0
2015-03-23,70.51,71.25,69.93,70.28,907890,35.255,35.625,34.965,35.14,1815780,0.0,1.0
2015-03-24,70.11,71.06,69.98,70.51,807923,35.055,35.53,34.99,35.255,1615846,0.0,1.0
2015-03-25,68.83,71.03,68.71,70.35,845637,34.415,35.515,34.355,35.175,1691274,0.0,1.0
2015-03-26,68.19,68.59,65.23,68.17,1756538,34.095,34.295,32.615,34.085,3513076,0.0,1.0
2015-03-27,69.22,69.53,68.41,68.41,725172,34.61,34.765,34.205,34.205,1450344,0.0,1.0
2015-03-30,71.23,71.66,70.57,70.96,1038355,35.615,35.83,35.285,35.48,2076710,0.0,1.0
2015-03-31,70.69,71.25,70.45,71.0,990230,35.345,35.625,35.225,35.5,1980460,0.0,1.0
2015-04-01,70.47,70.74,69.1,70.56,861722,35.235,35.37,34.55,35.28,1723444,0.0,1.0
2015-04-02,70.36,70.98,70.08,70.46,996835,35.18,35.49,35.04,35.23,1993670,0.0,1.0
2015-04-06,70.6,70.895,69.77,70.18,1546829,35.3,35.4475,34.885,35.09,3093658,0.0,1.0
2015-04-07,70.52,71.83,70.48,71.18,679782,35.26,35.915,35.24,35.59,1359564,0.0,1.0
2015-04-08,71.32,71.48,70.58,70.66,886629,35.66,35.74,35.29,35.33,1773258,0.0,1.0
2015-04-09,70.62,71.76,70.33,71.25,670209,35.31,35.88,35.165,35.625,1340418,0.0,1.0
2015-04-10,70.17,71.054,69.76,70.77,867906,35.085,35.527,34.88,35.385,1735812,0.0,1.0
2015-04-13,70.35,71.4,70.11,70.19,729948,35.175,35.7,35.055,35.095,1459896,0.0,1.0
2015-04-14,70.0,70.8299,69.1301,70.4,1037314,35.0,35.41495,34.56505,35.2,2074628,0.0,1.0
2015-04-15,67.79,70.65,67.665,70.6,1624358,33.895,35.325,33.8325,35.3,3248716,0.0,1.0
2015-04-16,69.3,69.6399,68.65,68.65,1423153,34.65,34.81995,34.325,34.325,2846306,0.0,1.0
2015-04-17,68.15,69.18,67.7,69.0,1020632,34.075,34.59,33.85,34.5,2041264,0.0,1.0
2015-04-20,69.81,70.08,69.0,69.0,1474666,34.905,35.04,34.5,34.5,2949332,0.0,1.0
2015-04-21,70.78,71.28,70.1,70.16,1295465,35.39,35.64,35.05,35.08,2590930,0.0,1.0
2015-04-22,70.9,71.07,70.2,70.8,776800,35.45,35.535,35.1,35.4,1553600,0.0,1.0
2015-04-23,72.54,72.69,70.47,70.82,1068958,36.27,36.345,35.235,35.41,2137916,0.0,1.0
2015-04-24,73.67,73.79,72.05,72.55,1414425,36.835,36.895,36.025,36.275,2828850,0.0,1.0
2015-04-27,70.79,74.26,70.2,74.0,2073449,35.395,37.13,35.1,37.0,4146898,0.0,1.0
2015-04-28,69.04,72.85,67.79,71.78,2302405,34.52,36.425,33.895,35.89,4604810,0.0,1.0
2015-04-29,63.95,69.03,62.77,69.03,4090422,31.975,34.515,31.385,34.515,8180844,0.0,1.0
2015-04-30,61.99,64.8,61.85,63.92,2234602,30.995,32.4,30.925,31.96,4469204,0.0,1.0
2015-05-01,62.9,63.24,62.13,62.15,1249127,31.45,31.62,31.065,31.075,2498254,0.0,1.0
2015-05-04,64.83,65.22,63.0,63.0,2067879,32.415,32.61,31.5,31.5,4135758,0.0,1.0
2015-05-05,63.3,64.93,63.09,64.52,1089410,31.65,32.465,31.545,32.26,2178820,0.0,1.0
2015-05-06,63.55,64.38,62.91,63.55,923027,31.775,32.19,31.455,31.775,1846054,0.0,1.0
2015-05-07,63.92,64.27,63.28,63.28,972320,31.96,32.135,31.64,31.64,1944640,0.0,1.0
2015-05-08,65.58,65.96,64.53,64.53,1260809,32.79,32.98,32.265,32.265,2521618,0.0,1.0
2015-05-11,65.96,66.59,65.59,65.59,1564648,32.98,33.295,32.795,32.795,3129296,0.0,1.0
2015-05-12,67.45,67.62,65.34,65.6,1559683,33.725,33.81,32.67,32.8,3119366,0.0,1.0
2015-05-13,67.49,68.55,67.22,67.8,1106724,33.745,34.275,33.61,33.9,2213448,0.0,1.0
2015-05-14,68.16,68.52,67.8,68.18,877683,34.08,34.26,33.9,34.09,1755366,0.0,1.0
2015-05-15,68.11,68.4584,67.33,68.32,1190223,34.055,34.2292,33.665,34.16,2380446,0.0,1.0
2015-05-18,69.76,69.9699,68.18,68.32,866979,34.88,34.98495,34.09,34.16,1733958,0.0,1.0
2015-05-19,70.37,70.93,69.79,69.98,843328,35.185,35.465,34.895,34.99,1686656,0.0,1.0
2015-05-20,70.95,71.476,70.29,70.56,1115908,35.475,35.738,35.145,35.28,2231816,0.0,1.0
2015-05-21,71.58,71.72,70.3,70.69,733697,35.79,35.86,35.15,35.345,1467394,0.0,1.0
2015-05-22,71.11,71.92,70.9,71.31,649071,35.555,35.96,35.45,35.655,1298142,0.0,1.0
2015-05-26,71.14,71.675,70.68,71.07,1472876,35.57,35.8375,35.34,35.535,2945752,0.0,1.0
2015-05-27,72.15,72.5,71.29,71.47,1335721,36.075,36.25,35.645,35.735,2671442,0.0,1.0
2015-05-28,72.41,72.5,71.37,72.01,1412644,36.205,36.25,35.685,36.005,2825288,0.0,1.0
2015-05-29,75.34,75.5,71.44,72.5,5725989,37.67,37.75,35.72,36.25,11451978,0.0,1.0
2015-06-01,75.9,76.25,74.42,75.56,2377222,37.95,38.125,37.21,37.78,4754444,0.0,1.0
2015-06-02,73.72,75.81,73.33,75.7,1285922,36.86,37.905,36.665,37.85,2571844,0.0,1.0
2015-06-03,73.56,74.42,73.13,74.08,1170178,36.78,37.21,36.565,37.04,2340356,0.0,1.0
2015-06-04,72.82,73.78,72.53,73.17,787059,36.41,36.89,36.265,36.585,1574118,0.0,1.0
2015-06-05,73.39,73.62,72.1,72.9,1118584,36.695,36.81,36.05,36.45,2237168,0.0,1.0
2015-06-08,73.25,74.38,73.17,73.76,1170095,36.625,37.19,36.585,36.88,2340190,0.0,1.0
2015-06-09,72.93,73.31,71.82,73.18,1068625,36.465,36.655,35.91,36.59,2137250,0.0,1.0
2015-06-10,73.9,74.33,72.84,73.4,1066603,36.95,37.165,36.42,36.7,2133206,0.0,1.0
2015-06-11,75.78,76.08,74.61,74.7,1764842,37.89,38.04,37.305,37.35,3529684,0.0,1.0
2015-06-12,75.39,76.47,74.8,75.09,1038777,37.695,38.235,37.4,37.545,2077554,0.0,1.0
2015-06-15,77.76,78.35,74.9418,75.28,1964248,38.88,39.175,37.4709,37.64,3928496,0.0,1.0
2015-06-16,79.22,79.48,77.822,77.87,1461094,39.61,39.74,38.911,38.935,2922188,0.0,1.0
2015-06-17,78.49,80.0,78.25,79.67,1012175,39.245,40.0,39.125,39.835,2024350,0.0,1.0
2015-06-18,79.07,79.94,78.5103,78.84,1194243,39.535,39.97,39.25515,39.42,2388486,0.0,1.0
2015-06-19,79.48,80.42,78.66,79.18,3403858,39.74,40.21,39.33,39.59,6807716,0.0,1.0
2015-06-22,80.33,81.47,80.24,80.68,1078235,40.165,40.735,40.12,40.34,2156470,0.0,1.0
2015-06-23,79.89,80.84,79.44,80.61,1191985,39.945,40.42,39.72,40.305,2383970,0.0,1.0
2015-06-24,78.32,80.08,78.17,79.89,926899,39.16,40.04,39.085,39.945,1853798,0.0,1.0
2015-06-25,81.48,81.7999,78.3101,78.67,1732417,40.74,40.89995,39.15505,39.335,3464834,0.0,1.0
2015-06-26,80.36,82.1799,80.33,81.87,1386820,40.18,41.08995,40.165,40.935,2773640,0.0,1.0
2015-06-29,80.49,81.01,78.8,79.46,1283059,40.245,40.505,39.4,39.73,2566118,0.0,1.0
2015-06-30,80.4,81.74,80.01,81.3,1217978,40.2,40.87,40.005,40.65,2435956,0.0,1.0
2015-07-01,80.9,81.7,80.4,81.31,900328,40.45,40.85,40.2,40.655,1800656,0.0,1.0
2015-07-02,74.44,83.0,73.81,82.8,8725546,37.22,41.5,36.905,41.4,17451092,0.0,1.0
2015-07-06,69.84,74.05,68.11,74.03,7522004,34.92,37.025,34.055,37.015,15044008,0.0,1.0
2015-07-07,70.22,71.48,67.09,70.15,4232800,35.11,35.74,33.545,35.075,8465600,0.0,1.0
2015-07-08,70.68,72.28,70.0001,70.23,2439234,35.34,36.14,35.00005,35.115,4878468,0.0,1.0
2015-07-09,70.85,72.28,70.81,71.76,2087084,35.425,36.14,35.405,35.88,4174168,0.0,1.0
2015-07-10,72.91,73.05,71.2,71.25,2172900,36.455,36.525,35.6,35.625,4345800,0.0,1.0
2015-07-13,73.0,74.29,72.19,74.0,2228142,36.5,37.145,36.095,37.0,4456284,0.0,1.0
2015-07-14,73.9,74.2,72.51,73.11,2087392,36.95,37.1,36.255,36.555,4174784,0.0,1.0
2015-07-15,74.53,75.69,73.93,74.68,2564691,37.265,37.845,36.965,37.34,5129382,0.0,1.0
2015-07-16,74.62,75.39,73.25,75.39,1322266,37.31,37.695,36.625,37.695,2644532,0.0,1.0
2015-07-17,75.17,75.46,74.19,74.63,1138914,37.585,37.73,37.095,37.315,2277828,0.0,1.0
2015-07-20,74.6,75.21,74.0601,75.17,1302919,37.3,37.605,37.03005,37.585,2605838,0.0,1.0
2015-07-21,71.78,72.85,70.5,72.26,2362456,35.89,36.425,35.25,36.13,4724912,0.0,1.0
2015-07-22,71.38,72.45,71.21,71.73,1664790,35.69,36.225,35.605,35.865,3329580,0.0,1.0
2015-07-23,70.62,72.21,70.43,72.0,1419922,35.31,36.105,35.215,36.0,2839844,0.0,1.0
2015-07-24,69.04,71.28,68.44,70.76,1812459,34.52,35.64,34.22,35.38,3624918,0.0,1.0
2015-07-27,69.1,69.71,68.79,69.28,2272737,34.55,34.855,34.395,34.64,4545474,0.0,1.0
2015-07-28,69.67,70.494,67.44,70.29,3182676,34.835,35.247,33.72,35.145,6365352,0.0,1.0
2015-07-29,69.21,70.43,68.51,69.98,2207703,34.605,35.215,34.255,34.99,4415406,0.0,1.0
2015-07-30,69.93,70.08,68.23,69.27,1521840,34.965,35.04,34.115,34.635,3043680,0.0,1.0
2015-07-31,70.13,71.37,69.69,70.18,1421904,35.065,35.685,34.845,35.09,2843808,0.0,1.0
2015-08-03,70.97,71.69,70.3,70.46,1523540,35.485,35.845,35.15,35.23,3047080,0.0,1.0
2015-08-04,70.49,71.24,70.01,70.94,1445442,35.245,35.62,35.005,35.47,2890884,0.0,1.0
2015-08-05,71.46,72.61,70.85,71.01,1483379,35.73,36.305,35.425,35.505,2966758,0.0,1.0
2015-08-06,70.49,71.88,69.97,71.82,1715532,35.245,35.94,34.985,35.91,3431064,0.0,1.0
2015-08-07,71.51,71.55,69.42,70.31,1484303,35.755,35.775,34.71,35.155,2968606,0.0,1.0
2015-08-10,71.69,72.09,70.83,71.88,899219,35.845,36.045,35.415,35.94,1798438,0.0,1.0
2015-08-11,71.05,72.1087,70.62,71.03,1085584,35.525,36.05435,35.31,35.515,2171168,0.0,1.0
2015-08-12,69.19,70.81,68.13,70.78,1487074,34.595,35.405,34.065,35.39,2974148,0.0,1.0
2015-08-13,70.09,70.79,69.08,69.4,1556418,35.045,35.395,34.54,34.7,3112836,0.0,1.0
2015-08-14,69.44,70.5,68.73,69.75,1038364,34.72,35.25,34.365,34.875,2076728,0.0,1.0
2015-08-17,71.9,71.98,68.24,68.92,1346614,35.95,35.99,34.12,34.46,2693228,0.0,1.0
2015-08-18,72.56,73.45,71.32,71.52,1312442,36.28,36.725,35.66,35.76,2624884,0.0,1.0
2015-08-19,70.8,72.41,70.65,72.02,1601841,35.4,36.205,35.325,36.01,3203682,0.0,1.0
2015-08-20,66.56,70.46,66.445,70.09,1629720,33.28,35.23,33.2225,35.045,3259440,0.0,1.0
2015-08-21,64.97,66.91,63.83,65.87,3190258,32.485,33.455,31.915,32.935,6380516,0.0,1.0
2015-08-24,60.83,63.79,57.57,61.05,2578461,30.415,31.895,28.785,30.525,5156922,0.0,1.0
2015-08-25,60.57,63.66,60.51,63.66,1567143,30.285,31.83,30.255,31.83,3134286,0.0,1.0
2015-08-26,62.85,63.0,60.31,61.93,1393265,31.425,31.5,30.155,30.965,2786530,0.0,1.0
2015-08-27,63.23,63.82,61.94,63.42,1343625,31.615,31.91,30.97,31.71,2687250,0.0,1.0
2015-08-28,62.52,63.48,61.65,63.01,1685733,31.26,31.74,30.825,31.505,3371466,0.0,1.0
2015-08-31,61.72,63.5,61.66,62.5,1863869,30.86,31.75,30.83,31.25,3727738,0.0,1.0
2015-09-01,59.32,60.9,58.74,60.35,2684152,29.66,30.45,29.37,30.175,5368304,0.0,1.0
2015-09-02,60.17,60.48,58.88,60.03,1378841,30.085,30.24,29.44,30.015,2757682,0.0,1.0
2015-09-03,59.84,61.13,59.67,60.48,1384042,29.92,30.565,29.835,30.24,2768084,0.0,1.0
2015-09-04,59.95,60.55,58.99,59.22,1143894,29.975,30.275,29.495,29.61,2287788,0.0,1.0
2015-09-08,61.86,62.03,60.25,61.01,1502812,30.93,31.015,30.125,30.505,3005624,0.0,1.0
2015-09-09,61.46,62.89,61.31,62.35,1178551,30.73,31.445,30.655,31.175,2357102,0.0,1.0
2015-09-10,61.92,62.99,61.15,61.36,1864337,30.96,31.495,30.575,30.68,3728674,0.0,1.0
2015-09-11,63.43,63.45,61.27,61.31,1191523,31.715,31.725,30.635,30.655,2383046,0.0,1.0
2015-09-14,63.2,63.87,62.86,63.42,1028604,31.6,31.935,31.43,31.71,2057208,0.0,1.0
2015-09-15,63.32,63.55,62.58,63.48,1051130,31.66,31.775,31.29,31.74,2102260,0.0,1.0
2015-09-16,63.85,64.16,62.51,63.47,1156288,31.925,32.08,31.255,31.735,2312576,0.0,1.0
2015-09-17,63.87,64.89,63.29,63.96,973847,31.935,32.445,31.645,31.98,1947694,0.0,1.0
2015-09-18,62.35,64.0,62.23,62.98,2151353,31.175,32.0,31.115,31.49,4302706,0.0,1.0
2015-09-21,62.79,63.44,61.69,63.07,1451809,31.395,31.72,30.845,31.535,2903618,0.0,1.0
2015-09-22,61.85,62.82,61.31,61.99,987968,30.925,31.41,30.655,30.995,1975936,0.0,1.0
2015-09-23,62.79,63.23,61.69,61.81,1591936,31.395,31.615,30.845,30.905,3183872,0.0,1.0
2015-09-24,61.5,62.51,60.296,62.13,1311367,30.75,31.255,30.148,31.065,2622734,0.0,1.0
2015-09-25,58.61,62.08,58.4597,61.99,1823383,29.305,31.04,29.22985,30.995,3646766,0.0,1.0
2015-09-28,52.66,58.6,50.93,58.59,3673897,26.33,29.3,25.465,29.295,7347794,0.0,1.0
2015-09-29,52.87,53.94,51.93,52.67,2829744,26.435,26.97,25.965,26.335,5659488,0.0,1.0
2015-09-30,54.23,55.69,53.69,53.91,1972954,27.115,27.845,26.845,26.955,3945908,0.0,1.0
2015-10-01,53.77,54.45,53.09,54.07,1792647,26.885,27.225,26.545,27.035,3585294,0.0,1.0
2015-10-02,55.97,56.01,51.91,53.23,2702510,27.985,28.005,25.955,26.615,5405020,0.0,1.0
2015-10-05,55.48,56.97,55.035,56.34,2158209,27.74,28.485,27.5175,28.17,4316418,0.0,1.0
2015-10-06,53.07,55.48,52.03,55.37,2332664,26.535,27.74,26.015,27.685,4665328,0.0,1.0
2015-10-07,53.91,53.99,51.75,53.28,1750869,26.955,26.995,25.875,26.64,3501738,0.0,1.0
2015-10-08,54.94,55.21,53.46,53.95,2268766,27.47,27.605,26.73,26.975,4537532,0.0,1.0
2015-10-09,57.35,57.62,54.77,54.77,2809221,28.675,28.81,27.385,27.385,5618442,0.0,1.0
2015-10-12,57.28,58.0501,56.69,57.35,1698849,28.64,29.02505,28.345,28.675,3397698,0.0,1.0
2015-10-13,57.26,59.27,57.01,57.32,1710141,28.63,29.635,28.505,28.66,3420282,0.0,1.0
2015-10-14,56.76,58.48,56.37,57.44,1501028,28.38,29.24,28.185,28.72,3002056,0.0,1.0
2015-10-15,57.67,57.68,55.19,56.0,1404188,28.835,28.84,27.595,28.0,2808376,0.0,1.0
2015-10-16,58.1,58.6072,57.48,57.84,1370595,29.05,29.3036,28.74,28.92,2741190,0.0,1.0
2015-10-19,60.65,61.105,57.96,58.05,1905934,30.325,30.5525,28.98,29.025,3811868,0.0,1.0
2015-10-20,59.91,61.12,59.57,60.75,2118539,29.955,30.56,29.785,30.375,4237078,0.0,1.0
2015-10-21,58.3,60.64,55.49,60.38,2677522,29.15,30.32,27.745,30.19,5355044,0.0,1.0
2015-10-22,55.53,58.02,54.0,57.84,3048020,27.765,29.01,27.0,28.92,6096040,0.0,1.0
2015-10-23,57.25,57.46,55.586,55.92,2268280,28.625,28.73,27.793,27.96,4536560,0.0,1.0
2015-10-26,58.05,58.33,56.57,57.36,1779842,29.025,29.165,28.285,28.68,3559684,0.0,1.0
2015-10-27,60.84,61.31,58.25,58.74,2997522,30.42,30.655,29.125,29.37,5995044,0.0,1.0
2015-10-28,61.1,61.26,57.78,60.6,3048900,30.55,30.63,28.89,30.3,6097800,0.0,1.0
2015-10-29,60.43,62.0,60.17,61.04,1533966,30.215,31.0,30.085,30.52,3067932,0.0,1.0
2015-10-30,59.48,61.09,59.4,60.54,1298613,29.74,30.545,29.7,30.27,2597226,0.0,1.0
2015-11-02,60.92,61.555,58.78,59.5,1580418,30.46,30.7775,29.39,29.75,3160836,0.0,1.0
2015-11-03,61.36,61.55,60.05,60.51,1697188,30.68,30.775,30.025,30.255,3394376,0.0,1.0
2015-11-04,60.77,61.48,59.26,61.43,1682703,30.385,30.74,29.63,30.715,3365406,0.0,1.0
2015-11-05,61.74,62.1,60.48,60.74,1158174,30.87,31.05,30.24,30.37,2316348,0.0,1.0
2015-11-06,61.75,61.94,60.63,61.14,1237559,30.875,30.97,30.315,30.57,2475118,0.0,1.0
2015-11-09,61.08,61.74,60.52,61.36,916535,30.54,30.87,30.26,30.68,1833070,0.0,1.0
2015-11-10,60.85,61.535,60.26,61.0,934587,30.425,30.7675,30.13,30.5,1869174,0.0,1.0
2015-11-11,59.1,61.25,59.07,61.25,921130,29.55,30.625,29.535,30.625,1842260,0.0,1.0
2015-11-12,57.26,58.86,57.21,58.71,1353709,28.63,29.43,28.605,29.355,2707418,0.0,1.0
2015-11-13,57.27,57.72,55.72,56.96,2050046,28.635,28.86,27.86,28.48,4100092,0.0,1.0
2015-11-16,58.51,58.69,56.95,57.15,1371453,29.255,29.345,28.475,28.575,2742906,0.0,1.0
2015-11-17,58.88,59.76,57.8906,58.58,1189651,29.44,29.88,28.9453,29.29,2379302,0.0,1.0
2015-11-18,59.47,59.94,58.1,58.88,1095426,29.735,29.97,29.05,29.44,2190852,0.0,1.0
2015-11-19,54.47,58.46,53.92,58.22,3982250,27.235,29.23,26.96,29.11,7964500,0.0,1.0
2015-11-20,57.42,58.74,55.45,55.55,2530708,28.71,29.37,27.725,27.775,5061416,0.0,1.0
2015-11-23,56.97,58.79,56.91,57.47,1356704,28.485,29.395,28.455,28.735,2713408,0.0,1.0
2015-11-24,56.98,57.34,56.33,56.55,1592055,28.49,28.67,28.165,28.275,3184110,0.0,1.0
2015-11-25,56.76,57.3924,56.57,57.17,841198,28.38,28.6962,28.285,28.585,1682396,0.0,1.0
2015-11-27,58.72,59.048,56.54,56.95,887345,29.36,29.524,28.27,28.475,1774690,0.0,1.0
2015-11-30,57.75,59.27,57.38,58.99,1698705,28.875,29.635,28.69,29.495,3397410,0.0,1.0
2015-12-01,59.01,59.25,57.48,58.32,1599755,29.505,29.625,28.74,29.16,3199510,0.0,1.0
2015-12-02,59.02,59.78,58.14,59.0,1633949,29.51,29.89,29.07,29.5,3267898,0.0,1.0
2015-12-03,56.83,59.6,56.74,59.2,2011423,28.415,29.8,28.37,29.6,4022846,0.0,1.0
2015-12-04,58.69,59.1,56.56,56.68,1472128,29.345,29.55,28.28,28.34,2944256,0.0,1.0
2015-12-07,57.75,59.0,57.28,58.79,1328708,28.875,29.5,28.64,29.395,2657416,0.0,1.0
2015-12-08,57.4,58.0,56.71,57.39,1372149,28.7,29.0,28.355,28.695,2744298,0.0,1.0
2015-12-09,57.52,57.963,56.32,56.83,1879801,28.76,28.9815,28.16,28.415,3759602,0.0,1.0
2015-12-10,57.47,58.51,57.04,57.46,1937325,28.735,29.255,28.52,28.73,3874650,0.0,1.0
2015-12-11,56.87,57.68,56.52,56.89,1043714,28.435,28.84,28.26,28.445,2087428,0.0,1.0
2015-12-14,56.8,57.95,55.89,56.99,1333214,28.4,28.975,27.945,28.495,2666428,0.0,1.0
2015-12-15,58.72,58.81,56.95,57.32,2292433,29.36,29.405,28.475,28.66,4584866,0.0,1.0
2015-12-16,61.37,61.63,59.03,59.31,3227775,30.685,30.815,29.515,29.655,6455550,0.0,1.0
2015-12-17,61.86,62.77,61.2525,61.45,3237146,30.93,31.385,30.62625,30.725,6474292,0.0,1.0
2015-12-18,64.75,65.47,62.17,62.17,5091044,32.375,32.735,31.085,31.085,10182088,0.0,1.0
2015-12-21,65.2,65.98,64.2,64.64,3263287,32.6,32.99,32.1,32.32,6526574,0.0,1.0
2015-12-22,65.15,65.8,64.38,65.8,1929142,32.575,32.9,32.19,32.9,3858284,0.0,1.0
2015-12-23,65.79,66.41,65.325,65.76,1865715,32.895,33.205,32.6625,32.88,3731430,0.0,1.0
2015-12-24,65.57,66.1101,65.08,65.8,653600,32.785,33.05505,32.54,32.9,1307200,0.0,1.0
2015-12-28,66.06,66.46,64.65,65.47,1133168,33.03,33.23,32.325,32.735,2266336,0.0,1.0
2015-12-29,66.74,67.53,66.18,66.32,1358010,33.37,33.765,33.09,33.16,2716020,0.0,1.0
2015-12-30,66.29,67.16,65.9009,66.75,954199,33.145,33.58,32.95045,33.375,1908398,0.0,1.0
2015-12-31,65.81,66.69,65.695,65.97,1007930,32.905,33.345,32.8475,32.985,2015860,0.0,1.0
2016-01-04,66.03,66.06,64.6,64.61,1853946,33.015,33.03,32.3,32.305,3707892,0.0,1.0
2016-01-05,66.97,68.42,66.06,66.06,2539007,33.485,34.21,33.03,33.03,5078014,0.0,1.0
2016-01-06,65.97,66.87,65.22,66.34,2020354,32.985,33.435,32.61,33.17,4040708,0.0,1.0
2016-01-07,63.57,65.5,63.41,64.71,1431793,31.785,32.75,31.705,32.355,2863586,0.0,1.0
2016-01-08,62.55,64.76,62.29,63.91,1459478,31.275,32.38,31.145,31.955,2918956,0.0,1.0
2016-01-11,60.82,62.69,59.83,62.69,2028340,30.41,31.345,29.915,31.345,4056680,0.0,1.0
2016-01-12,63.04,63.12,61.37,61.43,2059187,31.52,31.56,30.685,30.715,4118374,0.0,1.0
2016-01-13,61.26,63.61,60.31,63.06,1933970,30.63,31.805,30.155,31.53,3867940,0.0,1.0
2016-01-14,62.58,62.62,60.46,61.15,1812581,31.29,31.31,30.23,30.575,3625162,0.0,1.0
2016-01-15,60.91,61.64,59.09,60.87,1777348,30.455,30.82,29.545,30.435,3554696,0.0,1.0
2016-01-19,62.51,64.41,61.025,61.7,2144523,31.255,32.205,30.5125,30.85,4289046,0.0,1.0
2016-01-20,62.54,63.13,57.86,61.18,2604066,31.27,31.565,28.93,30.59,5208132,0.0,1.0
2016-01-21,59.75,62.92,59.54,62.56,1703990,29.875,31.46,29.77,31.28,3407980,0.0,1.0
2016-01-22,63.09,63.16,60.02,60.74,2132400,31.545,31.58,30.01,30.37,4264800,0.0,1.0
2016-01-25,61.38,62.98,61.13,62.87,1847603,30.69,31.49,30.565,31.435,3695206,0.0,1.0
2016-01-26,59.99,61.12,59.01,60.72,2268447,29.995,30.56,29.505,30.36,4536894,0.0,1.0
2016-01-27,61.84,63.27,60.56,63.1,2673020,30.92,31.635,30.28,31.55,5346040,0.0,1.0
2016-01-28,59.03,62.22,57.88,62.1,2595626,29.515,31.11,28.94,31.05,5191252,0.0,1.0
2016-01-29,62.06,62.06,58.92,59.13,1972914,31.03,31.03,29.46,29.565,3945828,0.0,1.0
2016-02-01,63.59,64.29,61.52,61.52,2035196,31.795,32.145,30.76,30.76,4070392,0.0,1.0
2016-02-02,60.84,63.29,60.4,62.83,2071589,30.42,31.645,30.2,31.415,4143178,0.0,1.0
2016-02-03,59.94,61.475,57.9,61.01,2423734,29.97,30.7375,28.95,30.505,4847468,0.0,1.0
2016-02-04,60.33,61.11,58.92,59.73,2025716,30.165,30.555,29.46,29.865,4051432,0.0,1.0
2016-02-05,57.0,60.23,56.3059,60.03,3092016,28.5,30.115,28.15295,30.015,6184032,0.0,1.0
2016-02-08,53.72,56.02,52.72,55.78,3045249,26.86,28.01,26.36,27.89,6090498,0.0,1.0
2016-02-09,55.51,56.51,47.36,52.52,4431148,27.755,28.255,23.68,26.26,8862296,0.0,1.0
2016-02-10,54.9,57.04,54.15,55.5,2566414,27.45,28.52,27.075,27.75,5132828,0.0,1.0
2016-02-11,53.72,54.54,52.96,53.73,2215705,26.86,27.27,26.48,26.865,4431410,0.0,1.0
2016-02-12,53.83,54.5463,52.66,54.49,1942777,26.915,27.27315,26.33,27.245,3885554,0.0,1.0
2016-02-16,55.15,55.25,53.64,54.22,1994824,27.575,27.625,26.82,27.11,3989648,0.0,1.0
2016-02-17,57.62,57.91,55.04,55.77,4800080,28.81,28.955,27.52,27.885,9600160,0.0,1.0
2016-02-18,55.92,58.1,55.79,58.05,2731542,27.96,29.05,27.895,29.025,5463084,0.0,1.0
2016-02-19,55.43,56.26,54.2,55.69,2146540,27.715,28.13,27.1,27.845,4293080,0.0,1.0
2016-02-22,57.72,58.49,56.45,56.52,2259879,28.86,29.245,28.225,28.26,4519758,0.0,1.0
2016-02-23,57.14,58.46,57.11,57.67,1422013,28.57,29.23,28.555,28.835,2844026,0.0,1.0
2016-02-24,57.27,57.32,55.78,56.4,1199551,28.635,28.66,27.89,28.2,2399102,0.0,1.0
2016-02-25,57.51,58.38,56.44,57.85,1913109,28.755,29.19,28.22,28.925,3826218,0.0,1.0
2016-02-26,57.68,58.14,57.17,58.0,2171068,28.84,29.07,28.585,29.0,4342136,0.0,1.0
2016-02-29,56.96,58.47,56.92,57.75,1985157,28.48,29.235,28.46,28.875,3970314,0.0,1.0
2016-03-01,58.48,58.82,56.82,57.54,1196736,29.24,29.41,28.41,28.77,2393472,0.0,1.0
2016-03-02,59.19,59.24,57.97,58.18,2438665,29.595,29.62,28.985,29.09,4877330,0.0,1.0
2016-03-03,60.32,60.33,58.52,59.02,1391681,30.16,30.165,29.26,29.51,2783362,0.0,1.0
2016-03-04,58.75,60.45,58.373,60.16,1590981,29.375,30.225,29.1865,30.08,3181962,0.0,1.0
2016-03-07,58.41,59.3,57.65,58.44,1231828,29.205,29.65,28.825,29.22,2463656,0.0,1.0
2016-03-08,57.26,58.38,57.23,58.18,1111964,28.63,29.19,28.615,29.09,2223928,0.0,1.0
2016-03-09,58.15,58.315,56.99,57.5,952173,29.075,29.1575,28.495,28.75,1904346,0.0,1.0
2016-03-10,57.92,59.13,57.08,58.32,1053482,28.96,29.565,28.54,29.16,2106964,0.0,1.0
2016-03-11,60.67,60.74,57.98,58.43,1724810,30.335,30.37,28.99,29.215,3449620,0.0,1.0
2016-03-14,60.02,60.694,59.78,60.42,913057,30.01,30.347,29.89,30.21,1826114,0.0,1.0
2016-03-15,58.55,59.77,58.298,59.72,1345222,29.275,29.885,29.149,29.86,2690444,0.0,1.0
2016-03-16,58.05,59.54,57.46,58.55,1832606,29.025,29.77,28.73,29.275,3665212,0.0,1.0
2016-03-17,56.18,58.01,53.4,58.01,3479117,28.09,29.005,26.7,29.005,6958234,0.0,1.0
2016-03-18,58.54,59.06,56.04,56.11,2497114,29.27,29.53,28.02,28.055,4994228,0.0,1.0
2016-03-21,57.98,58.98,57.575,58.23,1049655,28.99,29.49,28.7875,29.115,2099310,0.0,1.0
2016-03-22,60.38,60.46,57.2,57.55,4326220,30.19,30.23,28.6,28.775,8652440,0.0,1.0
2016-03-23,62.7,64.72,61.35,61.5,7365522,31.35,32.36,30.675,30.75,14731044,0.0,1.0
2016-03-24,63.76,64.65,62.64,62.7,4051124,31.88,32.325,31.32,31.35,8102248,0.0,1.0
2016-03-28,62.39,64.77,61.78,64.38,5218467,31.195,32.385,30.89,32.19,10436934,0.0,1.0
2016-03-29,62.6,64.17,62.23,62.43,39208889,31.3,32.085,31.115,31.215,78417778,0.0,1.0
2016-03-30,62.46,63.64,61.33,63.1,3385246,31.23,31.82,30.665,31.55,6770492,0.0,1.0
2016-03-31,61.57,62.935,61.22,62.51,3213996,30.785,31.4675,30.61,31.255,6427992,0.0,1.0
2016-04-01,61.79,61.912,60.58,61.17,2565947,30.895,30.956,30.29,30.585,5131894,0.0,1.0
2016-04-04,61.39,62.38,61.0,62.25,2685749,30.695,31.19,30.5,31.125,5371498,0.0,1.0
2016-04-05,60.63,61.14,60.18,61.1,2668348,30.315,30.57,30.09,30.55,5336696,0.0,1.0
2016-04-06,61.46,61.83,60.29,60.43,2126756,30.73,30.915,30.145,30.215,4253512,0.0,1.0
2016-04-07,61.92,62.56,60.8,60.85,3035323,30.96,31.28,30.4,30.425,6070646,0.0,1.0
2016-04-08,60.9,62.71,60.72,62.4,1867651,30.45,31.355,30.36,31.2,3735302,0.0,1.0
2016-04-11,59.43,61.47,59.27,60.94,1705251,29.715,30.735,29.635,30.47,3410502,0.0,1.0
2016-04-12,59.02,59.715,58.5,59.5,3017500,29.51,29.8575,29.25,29.75,6035000,0.0,1.0
2016-04-13,59.72,59.93,58.75,59.4,2238872,29.86,29.965,29.375,29.7,4477744,0.0,1.0
2016-04-14,59.21,60.128,59.16,59.85,1648483,29.605,30.064,29.58,29.925,3296966,0.0,1.0
2016-04-15,58.6,59.43,57.8,59.21,2206274,29.3,29.715,28.9,29.605,4412548,0.0,1.0
2016-04-18,59.39,59.76,58.32,58.6,1791631,29.695,29.88,29.16,29.3,3583262,0.0,1.0
2016-04-19,59.15,59.92,58.99,59.49,1758476,29.575,29.96,29.495,29.745,3516952,0.0,1.0
2016-04-20,59.7,60.14,58.81,59.18,2507712,29.85,30.07,29.405,29.59,5015424,0.0,1.0
2016-04-21,60.5,60.53,59.04,59.72,2114945,30.25,30.265,29.52,29.86,4229890,0.0,1.0
2016-04-22,62.35,62.39,60.42,60.75,2641002,31.175,31.195,30.21,30.375,5282004,0.0,1.0
2016-04-25,62.86,64.22,62.0697,62.35,2711341,31.43,32.11,31.03485,31.175,5422682,0.0,1.0
2016-04-26,66.71,66.96,63.5,64.0,6149456,33.355,33.48,31.75,32.0,12298912,0.0,1.0
2016-04-27,65.5,66.5,64.79,66.47,3236211,32.75,33.25,32.395,33.235,6472422,0.0,1.0
2016-04-28,63.62,66.47,63.5,65.0,2710725,31.81,33.235,31.75,32.5,5421450,0.0,1.0
2016-04-29,61.96,62.88,61.1,61.8,2776509,30.98,31.44,30.55,30.9,5553018,0.0,1.0
2016-05-02,62.87,62.92,61.46,62.05,2342445,31.435,31.46,30.73,31.025,4684890,0.0,1.0
2016-05-03,62.64,63.47,62.4125,62.47,2063624,31.32,31.735,31.20625,31.235,4127248,0.0,1.0
2016-05-04,61.13,62.3,60.94,62.21,1832379,30.565,31.15,30.47,31.105,3664758,0.0,1.0
2016-05-05,60.68,61.34,60.13,61.09,1202689,30.34,30.67,30.065,30.545,2405378,0.0,1.0
2016-05-06,59.76,60.68,58.95,60.58,1296052,29.88,30.34,29.475,30.29,2592104,0.0,1.0
2016-05-09,60.66,61.05,59.775,59.91,2941120,30.33,30.525,29.8875,29.955,5882240,0.0,1.0
2016-05-10,59.16,60.98,58.62,60.89,2544002,29.58,30.49,29.31,30.445,5088004,0.0,1.0
2016-05-11,57.35,59.41,57.29,59.35,1935337,28.675,29.705,28.645,29.675,3870674,0.0,1.0
2016-05-12,56.43,57.74,55.6,57.49,2569211,28.215,28.87,27.8,28.745,5138422,0.0,1.0
2016-05-13,56.64,57.25,55.84,56.28,1675681,28.32,28.625,27.92,28.14,3351362,0.0,1.0
2016-05-16,57.14,57.5899,56.24,56.64,2336858,28.57,28.79495,28.12,28.32,4673716,0.0,1.0
2016-05-17,56.43,57.63,56.13,57.01,1651766,28.215,28.815,28.065,28.505,3303532,0.0,1.0
2016-05-18,57.01,57.57,56.02,56.38,1927119,28.505,28.785,28.01,28.19,3854238,0.0,1.0
2016-05-19,56.63,57.61,56.155,56.62,1657235,28.315,28.805,28.0775,28.31,3314470,0.0,1.0
2016-05-20,57.24,57.4,56.68,56.85,1109665,28.62,28.7,28.34,28.425,2219330,0.0,1.0
2016-05-23,57.42,57.86,56.9,57.3,1367753,28.71,28.93,28.45,28.65,2735506,0.0,1.0
2016-05-24,58.76,58.89,57.5,57.57,1698117,29.38,29.445,28.75,28.785,3396234,0.0,1.0
2016-05-25,60.17,60.58,59.25,59.25,1813565,30.085,30.29,29.625,29.625,3627130,0.0,1.0
2016-05-26,61.0,61.7,60.3039,61.37,1723132,30.5,30.85,30.15195,30.685,3446264,0.0,1.0
2016-05-27,61.79,62.17,60.99,60.99,1370390,30.895,31.085,30.495,30.495,2740780,0.0,1.0
2016-05-31,62.35,62.86,61.74,61.85,1826246,31.175,31.43,30.87,30.925,3652492,0.0,1.0
2016-06-01,63.25,63.34,61.75,62.0,1933751,31.625,31.67,30.875,31.0,3867502,0.0,1.0
2016-06-02,65.16,65.16,62.91,63.13,1684362,32.58,32.58,31.455,31.565,3368724,0.0,1.0
2016-06-03,65.07,65.22,64.28,64.75,1610043,32.535,32.61,32.14,32.375,3220086,0.0,1.0
2016-06-06,66.65,66.68,64.722,65.01,1409887,33.325,33.34,32.361,32.505,2819774,0.0,1.0
2016-06-07,66.62,66.86,66.14,66.32,1311695,33.31,33.43,33.07,33.16,2623390,0.0,1.0
2016-06-08,68.22,68.27,66.46,66.63,1582874,34.11,34.135,33.23,33.315,3165748,0.0,1.0
2016-06-09,68.36,68.44,67.22,68.0,1594257,34.18,34.22,33.61,34.0,3188514,0.0,1.0
2016-06-10,67.92,68.37,67.16,67.63,2258885,33.96,34.185,33.58,33.815,4517770,0.0,1.0
2016-06-13,67.3,68.52,67.27,67.38,2372157,33.65,34.26,33.635,33.69,4744314,0.0,1.0
2016-06-14,67.03,67.57,66.32,66.98,1727570,33.515,33.785,33.16,33.49,3455140,0.0,1.0
2016-06-15,67.01,67.92,66.8,67.14,1462671,33.505,33.96,33.4,33.57,2925342,0.0,1.0
2016-06-16,66.94,67.45,65.98,66.4,1988716,33.47,33.725,32.99,33.2,3977432,0.0,1.0
2016-06-17,67.01,67.04,66.3,67.0,2328422,33.505,33.52,33.15,33.5,4656844,0.0,1.0
2016-06-20,69.22,70.0,68.27,68.27,2709980,34.61,35.0,34.135,34.135,5419960,0.0,1.0
2016-06-21,69.11,69.24,68.31,69.24,2023674,34.555,34.62,34.155,34.62,4047348,0.0,1.0
2016-06-22,69.18,69.97,68.66,69.0,1933722,34.59,34.985,34.33,34.5,3867444,0.0,1.0
2016-06-23,69.84,70.0,68.6,69.67,1349270,34.92,35.0,34.3,34.835,2698540,0.0,1.0
2016-06-24,69.21,70.12,67.0,67.17,2979576,34.605,35.06,33.5,33.585,5959152,0.0,1.0
2016-06-27,67.73,68.64,66.36,68.42,3412960,33.865,34.32,33.18,34.21,6825920,0.0,1.0
2016-06-28,67.81,68.765,66.99,68.45,2457695,33.905,34.3825,33.495,34.225,4915390,0.0,1.0
2016-06-29,70.66,70.8,68.88,69.3,1995374,35.33,35.4,34.44,34.65,3990748,0.0,1.0
2016-06-30,71.37,71.53,70.095,70.6,1415887,35.685,35.765,35.0475,35.3,2831774,0.0,1.0
2016-07-01,71.29,71.49,70.27,71.0,1608501,35.645,35.745,35.135,35.5,3217002,0.0,1.0
2016-07-05,69.7,71.06,69.2,71.01,1325963,34.85,35.53,34.6,35.505,2651926,0.0,1.0
2016-07-06,69.43,70.19,68.79,69.38,1846595,34.715,35.095,34.395,34.69,3693190,0.0,1.0
2016-07-07,69.0,70.02,68.67,69.43,1320101,34.5,35.01,34.335,34.715,2640202,0.0,1.0
2016-07-08,70.93,71.0,69.16,69.3,1179968,35.465,35.5,34.58,34.65,2359936,0.0,1.0
2016-07-11,71.6,72.0,70.6,70.99,1606630,35.8,36.0,35.3,35.495,3213260,0.0,1.0
2016-07-12,72.43,72.56,71.78,71.78,1472090,36.215,36.28,35.89,35.89,2944180,0.0,1.0
2016-07-13,72.28,72.99,71.7,72.5,1262790,36.14,36.495,35.85,36.25,2525580,0.0,1.0
2016-07-14,72.05,72.86,71.43,72.73,1190177,36.025,36.43,35.715,36.365,2380354,0.0,1.0
2016-07-15,71.33,72.32,71.17,72.32,1080493,35.665,36.16,35.585,36.16,2160986,0.0,1.0
2016-07-18,72.11,72.28,71.435,71.63,830667,36.055,36.14,35.7175,35.815,1661334,0.0,1.0
2016-07-19,71.79,72.1,70.68,71.91,1193223,35.895,36.05,35.34,35.955,2386446,0.0,1.0
2016-07-20,72.45,72.83,71.99,71.99,887585,36.225,36.415,35.995,35.995,1775170,0.0,1.0
2016-07-21,73.0,73.65,71.98,72.15,1366644,36.5,36.825,35.99,36.075,2733288,0.0,1.0
2016-07-22,75.39,75.57,73.42,73.64,1747267,37.695,37.785,36.71,36.82,3494534,0.0,1.0
2016-07-25,75.26,75.38,74.42,75.27,2063568,37.63,37.69,37.21,37.635,4127136,0.0,1.0
2016-07-26,68.87,72.49,63.44,72.49,12233636,34.435,36.245,31.72,36.245,24467272,0.0,1.0
2016-07-27,67.41,69.1,65.0301,68.75,6369558,33.705,34.55,32.51505,34.375,12739116,0.0,1.0
2016-07-28,69.96,70.44,66.88,67.14,3115965,34.98,35.22,33.44,33.57,6231930,0.0,1.0
2016-07-29,70.55,70.81,69.0275,69.37,1760639,35.275,35.405,34.51375,34.685,3521278,0.0,1.0
2016-08-01,69.44,70.91,69.25,70.42,1811447,34.72,35.455,34.625,35.21,3622894,0.0,1.0
2016-08-02,68.86,70.02,68.32,69.42,2180162,34.43,35.01,34.16,34.71,4360324,0.0,1.0
2016-08-03,71.54,72.67,68.55,68.82,3663415,35.77,36.335,34.275,34.41,7326830,0.0,1.0
2016-08-04,71.27,72.75,70.9,71.69,1683010,35.635,36.375,35.45,35.845,3366020,0.0,1.0
2016-08-05,70.95,72.09,70.76,71.72,983525,35.475,36.045,35.38,35.86,1967050,0.0,1.0
2016-08-08,70.29,71.01,70.12,71.01,1049102,35.145,35.505,35.06,35.505,2098204,0.0,1.0
2016-08-09,70.41,70.6445,70.07,70.47,942278,35.205,35.32225,35.035,35.235,1884556,0.0,1.0
2016-08-10,70.09,70.54,69.73,70.39,793080,35.045,35.27,34.865,35.195,1586160,0.0,1.0
2016-08-11,69.58,70.28,69.04,70.09,1256730,34.79,35.14,34.52,35.045,2513460,0.0,1.0
2016-08-12,70.24,70.31,69.3,69.58,928345,35.12,35.155,34.65,34.79,1856690,0.0,1.0
2016-08-15,70.96,70.98,69.94,70.44,976493,35.48,35.49,34.97,35.22,1952986,0.0,1.0
2016-08-16,69.5,70.99,69.17,70.59,1342613,34.75,35.495,34.585,35.295,2685226,0.0,1.0
2016-08-17,68.17,69.49,67.98,69.48,1474408,34.085,34.745,33.99,34.74,2948816,0.0,1.0
2016-08-18,69.43,69.52,68.0,68.05,1238958,34.715,34.76,34.0,34.025,2477916,0.0,1.0
2016-08-19,70.08,70.16,68.55,69.01,1146731,35.04,35.08,34.275,34.505,2293462,0.0,1.0
2016-08-22,70.64,71.23,69.81,70.05,1323905,35.32,35.615,34.905,35.025,2647810,0.0,1.0
2016-08-23,69.93,71.0,69.78,70.98,845048,34.965,35.5,34.89,35.49,1690096,0.0,1.0
2016-08-24,68.74,70.43,68.64,69.91,637434,34.37,35.215,34.32,34.955,1274868,0.0,1.0
2016-08-25,67.7,68.98,67.58,68.51,872694,33.85,34.49,33.79,34.255,1745388,0.0,1.0
2016-08-26,67.66,68.5,67.21,67.98,828386,33.83,34.25,33.605,33.99,1656772,0.0,1.0
2016-08-29,67.48,68.35,67.4,67.82,1002294,33.74,34.175,33.7,33.91,2004588,0.0,1.0
2016-08-30,68.85,68.86,67.2,67.31,1321152,34.425,34.43,33.6,33.655,2642304,0.0,1.0
2016-08-31,68.29,68.8,67.79,68.78,725221,34.145,34.4,33.895,34.39,1450442,0.0,1.0
2016-09-01,67.34,68.59,67.19,68.12,746807,33.67,34.295,33.595,34.06,1493614,0.0,1.0
2016-09-02,68.62,68.68,67.275,67.62,976518,34.31,34.34,33.6375,33.81,1953036,0.0,1.0
2016-09-06,65.3,67.72,63.37,67.52,5228554,32.65,33.86,31.685,33.76,10457108,0.0,1.0
2016-09-07,67.04,67.09,65.07,65.16,2099767,33.52,33.545,32.535,32.58,4199534,0.0,1.0
2016-09-08,67.67,67.79,66.71,66.88,247336,33.835,33.895,33.355,33.44,494672,0.0,1.0
2016-09-09,66.85,67.94,66.84,67.5,455979,33.425,33.97,33.42,33.75,911958,0.0,1.0
2016-09-12,68.04,68.18,66.275,66.45,1052864,34.02,34.09,33.1375,33.225,2105728,0.0,1.0
2016-09-13,66.78,67.92,66.19,67.53,1145850,33.39,33.96,33.095,33.765,2291700,0.0,1.0
2016-09-14,66.16,67.2,65.9579,66.78,1642258,33.08,33.6,32.97895,33.39,3284516,0.0,1.0
2016-09-15,67.24,67.4,65.81,66.23,862217,33.62,33.7,32.905,33.115,1724434,0.0,1.0
2016-09-16,67.3,68.015,67.0,67.14,1820615,33.65,34.0075,33.5,33.57,3641230,0.0,1.0
2016-09-19,67.42,68.48,67.26,67.37,719721,33.71,34.24,33.63,33.685,1439442,0.0,1.0
2016-09-20,66.89,67.87,66.87,67.57,616106,33.445,33.935,33.435,33.785,1232212,0.0,1.0
2016-09-21,68.28,68.35,66.86,67.0,1045054,34.14,34.175,33.43,33.5,2090108,0.0,1.0
2016-09-22,69.0,69.34,68.3001,68.49,548526,34.5,34.67,34.15005,34.245,1097052,0.0,1.0
2016-09-23,68.55,69.49,68.53,69.07,594544,34.275,34.745,34.265,34.535,1189088,0.0,1.0
2016-09-26,68.13,68.55,67.7,68.25,703100,34.065,34.275,33.85,34.125,1406200,0.0,1.0
2016-09-27,69.08,69.15,67.67,68.01,845185,34.54,34.575,33.835,34.005,1690370,0.0,1.0
2016-09-28,69.04,69.6,68.24,69.29,680614,34.52,34.8,34.12,34.645,1361228,0.0,1.0
2016-09-29,67.65,69.19,67.395,68.88,807734,33.825,34.595,33.6975,34.44,1615468,0.0,1.0
2016-09-30,66.96,68.0,66.61,67.82,1860483,33.48,34.0,33.305,33.91,3720966,0.0,1.0
2016-10-03,63.31,66.8,63.19,66.58,3144910,31.655,33.4,31.595,33.29,6289820,0.0,1.0
2016-10-04,62.3,66.04,61.79,64.02,2841916,31.15,33.02,30.895,32.01,5683832,0.0,1.0
2016-10-05,61.9,63.12,61.565,62.33,1861066,30.95,31.56,30.7825,31.165,3722132,0.0,1.0
2016-10-06,62.1,62.46,61.3662,61.68,1379688,31.05,31.23,30.6831,30.84,2759376,0.0,1.0
2016-10-07,61.92,62.57,61.685,62.45,1186927,30.96,31.285,30.8425,31.225,2373854,0.0,1.0
2016-10-10,63.08,63.25,62.23,62.23,809642,31.54,31.625,31.115,31.115,1619284,0.0,1.0
2016-10-11,61.7,62.89,61.36,62.85,1115308,30.85,31.445,30.68,31.425,2230616,0.0,1.0
2016-10-12,60.83,62.02,60.69,61.5,1503184,30.415,31.01,30.345,30.75,3006368,0.0,1.0
2016-10-13,60.22,61.36,59.93,60.55,1396078,30.11,30.68,29.965,30.275,2792156,0.0,1.0
2016-10-14,60.06,60.8982,60.02,60.75,1007040,30.03,30.4491,30.01,30.375,2014080,0.0,1.0
2016-10-17,59.73,60.39,59.65,59.98,965096,29.865,30.195,29.825,29.99,1930192,0.0,1.0
2016-10-18,61.41,61.82,60.68,60.94,1624802,30.705,30.91,30.34,30.47,3249604,0.0,1.0
2016-10-19,62.19,62.395,61.02,61.39,971641,31.095,31.1975,30.51,30.695,1943282,0.0,1.0
2016-10-20,61.93,62.71,61.7872,62.15,831183,30.965,31.355,30.8936,31.075,1662366,0.0,1.0
2016-10-21,62.1,62.5,61.23,61.57,918330,31.05,31.25,30.615,30.785,1836660,0.0,1.0
2016-10-24,63.05,63.3,62.13,62.35,1374712,31.525,31.65,31.065,31.175,2749424,0.0,1.0
2016-10-25,65.36,66.8,64.13,64.13,3237366,32.68,33.4,32.065,32.065,6474732,0.0,1.0
2016-10-26,63.95,66.73,63.32,65.39,2082455,31.975,33.365,31.66,32.695,4164910,0.0,1.0
2016-10-27,63.42,63.86,62.54,63.44,1170287,31.71,31.93,31.27,31.72,2340574,0.0,1.0
2016-10-28,63.14,64.7,62.72,63.43,920694,31.57,32.35,31.36,31.715,1841388,0.0,1.0
2016-10-31,62.48,63.63,61.9015,63.38,1930270,31.24,31.815,30.95075,31.69,3860540,0.0,1.0
2016-11-01,61.96,63.12,61.17,62.69,1473133,30.98,31.56,30.585,31.345,2946266,0.0,1.0
2016-11-02,60.9,62.69,60.89,62.02,1281116,30.45,31.345,30.445,31.01,2562232,0.0,1.0
2016-11-03,60.66,62.15,60.6,60.94,898136,30.33,31.075,30.3,30.47,1796272,0.0,1.0
2016-11-04,61.61,62.32,60.72,60.9,952272,30.805,31.16,30.36,30.45,1904544,0.0,1.0
2016-11-07,65.22,66.32,62.52,63.03,2224822,32.61,33.16,31.26,31.515,4449644,0.0,1.0
2016-11-08,66.8,67.41,64.48,65.13,1654824,33.4,33.705,32.24,32.565,3309648,0.0,1.0
2016-11-09,54.05,57.74,50.0,53.1,9459219,27.025,28.87,25.0,26.55,18918438,0.0,1.0
2016-11-10,55.43,56.44,54.0,54.23,5104556,27.715,28.22,27.0,27.115,10209112,0.0,1.0
2016-11-11,50.68,55.41,50.325,55.22,4889422,25.34,27.705,25.1625,27.61,9778844,0.0,1.0
2016-11-14,51.57,52.48,51.205,51.4,4084785,25.785,26.24,25.6025,25.7,8169570,0.0,1.0
2016-11-15,54.75,55.99,52.0,52.05,5166540,27.375,27.995,26.0,26.025,10333080,0.0,1.0
2016-11-16,55.61,55.66,54.52,54.74,2542241,27.805,27.83,27.26,27.37,5084482,0.0,1.0
2016-11-17,57.4,57.95,55.7,55.7,2723795,28.7,28.975,27.85,27.85,5447590,0.0,1.0
2016-11-18,56.9,57.76,56.705,57.25,1366165,28.45,28.88,28.3525,28.625,2732330,0.0,1.0
2016-11-21,57.81,57.88,57.17,57.17,1874868,28.905,28.94,28.585,28.585,3749736,0.0,1.0
2016-11-22,55.92,58.07,55.7201,57.98,1874786,27.96,29.035,27.86005,28.99,3749572,0.0,1.0
2016-11-23,56.41,56.46,55.28,55.56,1779971,28.205,28.23,27.64,27.78,3559942,0.0,1.0
2016-11-25,56.77,56.92,56.46,56.57,416591,28.385,28.46,28.23,28.285,833182,0.0,1.0
2016-11-28,55.45,57.05,55.3475,56.7,1596194,27.725,28.525,27.67375,28.35,3192388,0.0,1.0
2016-11-29,57.6,57.85,55.68,56.09,2150083,28.8,28.925,27.84,28.045,4300166,0.0,1.0
2016-11-30,57.63,58.12,57.45,57.6,1473206,28.815,29.06,28.725,28.8,2946412,0.0,1.0
2016-12-01,57.95,58.68,57.41,57.43,2500340,28.975,29.34,28.705,28.715,5000680,0.0,1.0
2016-12-02,57.48,58.63,57.18,57.97,2078785,28.74,29.315,28.59,28.985,4157570,0.0,1.0
2016-12-05,56.96,58.03,56.55,57.69,2087475,28.48,29.015,28.275,28.845,4174950,0.0,1.0
2016-12-06,56.59,57.37,56.06,57.0,2070083,28.295,28.685,28.03,28.5,4140166,0.0,1.0
2016-12-07,56.73,57.01,55.25,56.69,4578159,28.365,28.505,27.625,28.345,9156318,0.0,1.0
2016-12-08,56.94,57.25,56.53,56.94,1821553,28.47,28.625,28.265,28.47,3643106,0.0,1.0
2016-12-09,56.8,57.185,56.27,56.88,1552604,28.4,28.5925,28.135,28.44,3105208,0.0,1.0
2016-12-12,56.26,57.85,56.015,56.48,2426450,28.13,28.925,28.0075,28.24,4852900,0.0,1.0
2016-12-13,57.02,57.94,56.29,56.29,1295900,28.51,28.97,28.145,28.145,2591800,0.0,1.0
2016-12-14,56.14,57.31,55.99,57.1,1724280,28.07,28.655,27.995,28.55,3448560,0.0,1.0
2016-12-15,57.24,57.38,55.8,56.01,1758986,28.62,28.69,27.9,28.005,3517972,0.0,1.0
2016-12-16,56.52,57.48,54.4,57.45,5077546,28.26,28.74,27.2,28.725,10155092,0.0,1.0
2016-12-19,56.2,56.82,56.0,56.3,1586785,28.1,28.41,28.0,28.15,3173570,0.0,1.0
2016-12-20,56.72,57.02,56.13,56.17,1386463,28.36,28.51,28.065,28.085,2772926,0.0,1.0
2016-12-21,58.5,59.79,57.17,57.71,1986470,29.25,29.895,28.585,28.855,3972940,0.0,1.0
2016-12-22,58.06,58.6433,57.6,58.2,1512520,29.03,29.32165,28.8,29.1,3025040,0.0,1.0
2016-12-23,58.64,58.82,57.76,58.22,764626,29.32,29.41,28.88,29.11,1529252,0.0,1.0
2016-12-27,58.64,59.14,58.54,58.55,643376,29.32,29.57,29.27,29.275,1286752,0.0,1.0
2016-12-28,57.47,58.84,57.21,58.56,970711,28.735,29.42,28.605,29.28,1941422,0.0,1.0
2016-12-29,56.83,58.01,56.76,57.61,920029,28.415,29.005,28.38,28.805,1840058,0.0,1.0
2016-12-30,56.51,56.89,55.89,56.83,1246764,28.255,28.445,27.945,28.415,2493528,0.0,1.0
2017-01-03,58.31,58.52,56.0,57.23,1994181,29.155,29.26,28.0,28.615,3988362,0.0,1.0
2017-01-04,60.25,60.5,58.32,58.7,2106668,30.125,30.25,29.16,29.35,4213336,0.0,1.0
2017-01-05,60.15,60.34,59.78,60.13,1441288,30.075,30.17,29.89,30.065,2882576,0.0,1.0
2017-01-06,61.04,61.4,60.08,60.08,1264727,30.52,30.7,30.04,30.04,2529454,0.0,1.0
2017-01-09,61.97,62.1,60.85,60.85,1693060,30.985,31.05,30.425,30.425,3386120,0.0,1.0
2017-01-10,62.12,62.84,61.4,61.71,1761706,31.06,31.42,30.7,30.855,3523412,0.0,1.0
2017-01-11,61.68,62.73,61.03,62.09,1324495,30.84,31.365,30.515,31.045,2648990,0.0,1.0
2017-01-12,62.71,62.76,61.15,61.31,1756418,31.355,31.38,30.575,30.655,3512836,0.0,1.0
2017-01-13,62.65,63.0699,62.5,62.7,933690,31.325,31.53495,31.25,31.35,1867380,0.0,1.0
2017-01-17,63.08,63.23,61.415,62.5,970751,31.54,31.615,30.7075,31.25,1941502,0.0,1.0
2017-01-18,62.87,63.44,62.695,63.35,1286415,31.435,31.72,31.3475,31.675,2572830,0.0,1.0
2017-01-19,62.26,63.29,62.24,62.71,1454013,31.13,31.645,31.12,31.355,2908026,0.0,1.0
2017-01-20,63.31,63.44,62.21,62.36,1275311,31.655,31.72,31.105,31.18,2550622,0.0,1.0
2017-01-23,63.09,63.34,61.37,63.34,1838303,31.545,31.67,30.685,31.67,3676606,0.0,1.0
2017-01-24,62.96,63.09,61.731,63.09,1529745,31.48,31.545,30.8655,31.545,3059490,0.0,1.0
2017-01-25,64.48,64.68,62.91,62.91,1421221,32.24,32.34,31.455,31.455,2842442,0.0,1.0
2017-01-26,63.49,64.89,63.41,64.68,1807725,31.745,32.445,31.705,32.34,3615450,0.0,1.0
2017-01-27,63.8,64.04,63.18,63.64,812272,31.9,32.02,31.59,31.82,1624544,0.0,1.0
2017-01-30,62.75,63.86,62.52,63.86,889652,31.375,31.93,31.26,31.93,1779304,0.0,1.0
2017-01-31,63.27,63.3,62.36,62.75,1033401,31.635,31.65,31.18,31.375,2066802,0.0,1.0
2017-02-01,64.2,64.89,63.31,63.31,1866111,32.1,32.445,31.655,31.655,3732222,0.0,1.0
2017-02-02,64.01,64.11,63.27,64.07,936315,32.005,32.055,31.635,32.035,1872630,0.0,1.0
2017-02-03,64.72,65.0,64.1,64.23,1700712,32.36,32.5,32.05,32.115,3401424,0.0,1.0
2017-02-06,63.63,64.72,63.117,64.64,2075985,31.815,32.36,31.5585,32.32,4151970,0.0,1.0
2017-02-07,67.0,68.88,66.0,66.42,4413953,33.5,34.44,33.0,33.21,8827906,0.0,1.0
2017-02-08,68.67,68.99,67.02,67.02,3299842,34.335,34.495,33.51,33.51,6599684,0.0,1.0
2017-02-09,69.34,69.61,68.36,68.41,1362388,34.67,34.805,34.18,34.205,2724776,0.0,1.0
2017-02-10,69.4,69.65,68.9,69.16,1432140,34.7,34.825,34.45,34.58,2864280,0.0,1.0
2017-02-13,69.93,70.5,69.49,69.54,1413169,34.965,35.25,34.745,34.77,2826338,0.0,1.0
2017-02-14,70.93,71.04,69.55,69.6,1693207,35.465,35.52,34.775,34.8,3386414,0.0,1.0
2017-02-15,71.45,71.89,70.56,70.56,1672834,35.725,35.945,35.28,35.28,3345668,0.0,1.0
2017-02-16,70.07,70.86,69.68,70.35,2621731,35.035,35.43,34.84,35.175,5243462,0.0,1.0
2017-02-17,67.61,69.6,66.88,69.57,3389678,33.805,34.8,33.44,34.785,6779356,0.0,1.0
2017-02-21,70.28,70.43,67.61,67.78,1608073,35.14,35.215,33.805,33.89,3216146,0.0,1.0
2017-02-22,70.24,70.61,69.7501,70.25,1183154,35.12,35.305,34.87505,35.125,2366308,0.0,1.0
2017-02-23,70.58,70.98,70.04,70.71,1076262,35.29,35.49,35.02,35.355,2152524,0.0,1.0
2017-02-24,70.61,70.62,69.68,70.22,1239260,35.305,35.31,34.84,35.11,2478520,0.0,1.0
2017-02-27,71.11,71.42,70.52,70.73,1479537,35.555,35.71,35.26,35.365,2959074,0.0,1.0
2017-02-28,70.5,70.88,70.05,70.4,1390387,35.25,35.44,35.025,35.2,2780774,0.0,1.0
2017-03-01,72.42,73.23,71.45,71.66,2184550,36.21,36.615,35.725,35.83,4369100,0.0,1.0
2017-03-02,71.24,72.295,71.07,72.14,1308823,35.62,36.1475,35.535,36.07,2617646,0.0,1.0
2017-03-03,70.97,71.52,70.68,71.05,1768288,35.485,35.76,35.34,35.525,3536576,0.0,1.0
2017-03-06,70.97,71.28,69.84,70.44,1554948,35.485,35.64,34.92,35.22,3109896,0.0,1.0
2017-03-07,70.56,71.1676,70.42,71.0,1147274,35.28,35.5838,35.21,35.5,2294548,0.0,1.0
2017-03-08,70.24,71.16,70.22,70.56,1352351,35.12,35.58,35.11,35.28,2704702,0.0,1.0
2017-03-09,69.56,70.7,69.27,70.47,2131159,34.78,35.35,34.635,35.235,4262318,0.0,1.0
2017-03-10,68.43,70.225,68.135,69.49,2962866,34.215,35.1125,34.0675,34.745,5925732,0.0,1.0
2017-03-13,69.43,69.7,67.77,68.52,2331507,34.715,34.85,33.885,34.26,4663014,0.0,1.0
2017-03-14,67.5,69.08,67.42,68.75,2129821,33.75,34.54,33.71,34.375,4259642,0.0,1.0
2017-03-15,68.56,68.71,67.5,67.73,2441284,34.28,34.355,33.75,33.865,4882568,0.0,1.0
2017-03-16,68.6,68.93,68.0275,68.68,1494993,34.3,34.465,34.01375,34.34,2989986,0.0,1.0
2017-03-17,68.59,69.5,68.27,68.73,1722480,34.295,34.75,34.135,34.365,3444960,0.0,1.0
2017-03-20,67.72,68.46,67.33,68.42,1723862,33.86,34.23,33.665,34.21,3447724,0.0,1.0
2017-03-21,66.92,68.39,66.57,67.94,1584254,33.46,34.195,33.285,33.97,3168508,0.0,1.0
2017-03-22,68.01,68.36,66.39,67.14,1902421,34.005,34.18,33.195,33.57,3804842,0.0,1.0
2017-03-23,65.31,67.29,65.03,66.84,3757445,32.655,33.645,32.515,33.42,7514890,0.0,1.0
2017-03-24,68.73,69.47,65.3,65.3,4061530,34.365,34.735,32.65,32.65,8123060,0.0,1.0
2017-03-27,70.23,71.13,69.46,69.6,4513235,35.115,35.565,34.73,34.8,9026470,0.0,1.0
2017-03-28,70.83,70.96,69.58,69.86,2593517,35.415,35.48,34.79,34.93,5187034,0.0,1.0
2017-03-29,71.09,71.46,70.15,70.75,2411026,35.545,35.73,35.075,35.375,4822052,0.0,1.0
2017-03-30,72.15,72.33,70.76,70.92,1833924,36.075,36.165,35.38,35.46,3667848,0.0,1.0
2017-03-31,71.26,72.16,71.187,71.98,1503746,35.63,36.08,35.5935,35.99,3007492,0.0,1.0
2017-04-03,71.67,72.29,71.31,71.31,1652499,35.835,36.145,35.655,35.655,3304998,0.0,1.0
2017-04-04,69.77,71.87,69.2,71.69,2923495,34.885,35.935,34.6,35.845,5846990,0.0,1.0
2017-04-05,70.74,71.83,70.2,70.34,1408289,35.37,35.915,35.1,35.17,2816578,0.0,1.0
2017-04-06,71.48,71.55,70.52,70.83,934078,35.74,35.775,35.26,35.415,1868156,0.0,1.0
2017-04-07,71.04,71.58,70.64,71.33,737309,35.52,35.79,35.32,35.665,1474618,0.0,1.0
2017-04-10,71.77,71.98,70.8,71.04,823297,35.885,35.99,35.4,35.52,1646594,0.0,1.0
2017-04-11,72.2,72.31,71.1,71.66,907133,36.1,36.155,35.55,35.83,1814266,0.0,1.0
2017-04-12,70.88,72.23,70.04,72.23,1286435,35.44,36.115,35.02,36.115,2572870,0.0,1.0
2017-04-13,70.56,71.0,70.19,70.84,772181,35.28,35.5,35.095,35.42,1544362,0.0,1.0
2017-04-17,71.03,71.03,70.39,70.58,1104269,35.515,35.515,35.195,35.29,2208538,0.0,1.0
2017-04-18,71.17,71.5,70.25,71.15,1099615,35.585,35.75,35.125,35.575,2199230,0.0,1.0
2017-04-19,71.7,72.0,71.115,71.4,881625,35.85,36.0,35.5575,35.7,1763250,0.0,1.0
2017-04-20,71.73,72.47,70.78,71.74,1671949,35.865,36.235,35.39,35.87,3343898,0.0,1.0
2017-04-21,70.64,71.83,70.58,71.69,1783095,35.32,35.915,35.29,35.845,3566190,0.0,1.0
2017-04-24,71.99,72.6,70.945,71.56,2562699,35.995,36.3,35.4725,35.78,5125398,0.0,1.0
2017-04-25,73.45,74.12,71.77,72.69,1906453,36.725,37.06,35.885,36.345,3812906,0.0,1.0
2017-04-26,72.8,75.43,71.3,73.9,3497565,36.4,37.715,35.65,36.95,6995130,0.0,1.0
2017-04-27,72.95,73.42,72.21,72.8,2770232,36.475,36.71,36.105,36.4,5540464,0.0,1.0
2017-04-28,74.4,74.55,72.77,72.84,1878156,37.2,37.275,36.385,36.42,3756312,0.0,1.0
2017-05-01,75.33,75.39,74.06,74.4,2130715,37.665,37.695,37.03,37.2,4261430,0.0,1.0
2017-05-02,76.99,77.19,75.13,75.84,2602469,38.495,38.595,37.565,37.92,5204938,0.0,1.0
2017-05-03,76.04,77.6,75.48,76.9,1660067,38.02,38.8,37.74,38.45,3320134,0.0,1.0
2017-05-04,75.87,76.5,74.531,75.77,2522553,37.935,38.25,37.2655,37.885,5045106,0.0,1.0
2017-05-05,76.88,77.25,76.2401,76.28,1287737,38.44,38.625,38.12005,38.14,2575474,0.0,1.0
2017-05-08,75.79,77.59,75.75,76.99,1530565,37.895,38.795,37.875,38.495,3061130,0.0,1.0
2017-05-09,75.73,76.34,75.19,75.87,1478871,37.865,38.17,37.595,37.935,2957742,0.0,1.0
2017-05-10,77.36,77.585,75.41,75.57,2340136,38.68,38.7925,37.705,37.785,4680272,0.0,1.0
2017-05-11,76.24,77.19,76.17,76.96,1054030,38.12,38.595,38.085,38.48,2108060,0.0,1.0
2017-05-12,75.67,76.78,75.45,76.35,1686287,37.835,38.39,37.725,38.175,3372574,0.0,1.0
2017-05-15,76.4,76.43,75.41,76.35,1509901,38.2,38.215,37.705,38.175,3019802,0.0,1.0
2017-05-16,76.44,76.98,76.12,76.77,1547641,38.22,38.49,38.06,38.385,3095282,0.0,1.0
2017-05-17,75.42,76.335,75.33,76.03,995571,37.71,38.1675,37.665,38.015,1991142,0.0,1.0
2017-05-18,75.62,76.17,74.54,75.01,1941671,37.81,38.085,37.27,37.505,3883342,0.0,1.0
2017-05-19,75.07,76.47,74.97,75.88,1517753,37.535,38.235,37.485,37.94,3035506,0.0,1.0
2017-05-22,74.02,74.36,72.81,73.58,2019454,37.01,37.18,36.405,36.79,4038908,0.0,1.0
2017-05-23,73.99,74.75,73.66,74.13,1369583,36.995,37.375,36.83,37.065,2739166,0.0,1.0
2017-05-24,74.75,75.1,73.89,74.24,1202341,37.375,37.55,36.945,37.12,2404682,0.0,1.0
2017-05-25,75.25,75.63,74.54,74.97,1823266,37.625,37.815,37.27,37.485,3646532,0.0,1.0
2017-05-26,74.57,75.465,74.32,75.31,919740,37.285,37.7325,37.16,37.655,1839480,0.0,1.0
2017-05-30,73.46,74.69,73.33,74.57,1118340,36.73,37.345,36.665,37.285,2236680,0.0,1.0
2017-05-31,72.63,73.73,72.14,73.48,2924480,36.315,36.865,36.07,36.74,5848960,0.0,1.0
2017-06-01,75.25,75.755,72.67,72.69,2935077,37.625,37.8775,36.335,36.345,5870154,0.0,1.0
2017-06-02,75.19,75.75,75.0,75.43,1420586,37.595,37.875,37.5,37.715,2841172,0.0,1.0
2017-06-05,75.6,76.26,74.93,75.12,1065312,37.8,38.13,37.465,37.56,2130624,0.0,1.0
2017-06-06,76.23,76.96,75.42,75.57,1581686,38.115,38.48,37.71,37.785,3163372,0.0,1.0
2017-06-07,77.62,78.04,76.43,76.57,1434400,38.81,39.02,38.215,38.285,2868800,0.0,1.0
2017-06-08,77.67,78.14,77.28,77.65,1255568,38.835,39.07,38.64,38.825,2511136,0.0,1.0
2017-06-09,77.5,78.63,76.91,77.48,1313503,38.75,39.315,38.455,38.74,2627006,0.0,1.0
2017-06-12,76.49,77.47,74.73,77.38,1262135,38.245,38.735,37.365,38.69,2524270,0.0,1.0
2017-06-13,78.06,78.28,76.9,76.93,1286807,39.03,39.14,38.45,38.465,2573614,0.0,1.0
2017-06-14,78.36,79.16,77.91,78.55,1015147,39.18,39.58,38.955,39.275,2030294,0.0,1.0
2017-06-15,79.02,79.03,77.83,77.83,1935999,39.51,39.515,38.915,38.915,3871998,0.0,1.0
2017-06-16,78.63,79.5,77.95,79.12,1700824,39.315,39.75,38.975,39.56,3401648,0.0,1.0
2017-06-19,78.63,79.48,78.46,78.58,1531375,39.315,39.74,39.23,39.29,3062750,0.0,1.0
2017-06-20,78.32,78.6,77.97,78.46,1227800,39.16,39.3,38.985,39.23,2455600,0.0,1.0
2017-06-21,80.12,80.36,78.54,78.87,1748350,40.06,40.18,39.27,39.435,3496700,0.0,1.0
2017-06-22,83.0,83.81,79.85,80.21,2640688,41.5,41.905,39.925,40.105,5281376,0.0,1.0
2017-06-23,84.15,85.795,82.39,83.18,2994657,42.075,42.8975,41.195,41.59,5989314,0.0,1.0
2017-06-26,82.35,84.83,82.21,84.15,2325405,41.175,42.415,41.105,42.075,4650810,0.0,1.0
2017-06-27,81.01,82.58,80.78,82.58,1675310,40.505,41.29,40.39,41.29,3350620,0.0,1.0
2017-06-28,81.36,81.7,80.49,81.61,1229667,40.68,40.85,40.245,40.805,2459334,0.0,1.0
2017-06-29,79.95,81.5,78.5601,81.5,1046278,39.975,40.75,39.28005,40.75,2092556,0.0,1.0
2017-06-30,79.88,80.6,79.365,80.28,1346583,39.94,40.3,39.6825,40.14,2693166,0.0,1.0
2017-07-03,80.14,80.73,79.71,80.0,724642,40.07,40.365,39.855,40.0,1449284,0.0,1.0
2017-07-05,81.59,82.12,80.16,80.48,1344623,40.795,41.06,40.08,40.24,2689246,0.0,1.0
2017-07-06,79.7,81.55,79.37,81.0,1323629,39.85,40.775,39.685,40.5,2647258,0.0,1.0
2017-07-07,81.26,81.85,79.89,80.2,1259367,40.63,40.925,39.945,40.1,2518734,0.0,1.0
2017-07-10,81.13,81.74,80.737,81.11,935906,40.565,40.87,40.3685,40.555,1871812,0.0,1.0
2017-07-11,81.98,82.92,81.285,81.8,1648803,40.99,41.46,40.6425,40.9,3297606,0.0,1.0
2017-07-12,82.5,82.87,81.68,82.37,1805230,41.25,41.435,40.84,41.185,3610460,0.0,1.0
2017-07-13,82.4,82.72,81.52,82.49,1381060,41.2,41.36,40.76,41.245,2762120,0.0,1.0
2017-07-14,82.8,83.3869,82.33,82.71,1719435,41.4,41.69345,41.165,41.355,3438870,0.0,1.0
2017-07-17,83.69,83.93,82.61,82.97,1619187,41.845,41.965,41.305,41.485,3238374,0.0,1.0
2017-07-18,84.44,84.52,83.5534,84.31,1949934,42.22,42.26,41.7767,42.155,3899868,0.0,1.0
2017-07-19,84.65,85.22,84.13,84.5,1328072,42.325,42.61,42.065,42.25,2656144,0.0,1.0
2017-07-20,85.4,86.02,84.51,84.97,1938798,42.7,43.01,42.255,42.485,3877596,0.0,1.0
2017-07-21,84.73,85.37,84.34,85.37,827067,42.365,42.685,42.17,42.685,1654134,0.0,1.0
2017-07-24,84.2,85.02,84.01,84.73,1910511,42.1,42.51,42.005,42.365,3821022,0.0,1.0
2017-07-25,82.85,87.94,82.13,87.24,2995402,41.425,43.97,41.065,43.62,5990804,0.0,1.0
2017-07-26,83.39,84.5,82.62,82.85,2086391,41.695,42.25,41.31,41.425,4172782,0.0,1.0
2017-07-27,81.17,83.09,80.64,83.08,1388022,40.585,41.545,40.32,41.54,2776044,0.0,1.0
2017-07-28,82.69,83.23,81.3,82.0,1209991,41.345,41.615,40.65,41.0,2419982,0.0,1.0
2017-07-31,79.42,82.69,79.06,82.68,2040239,39.71,41.345,39.53,41.34,4080478,0.0,1.0
2017-08-01,82.38,84.12,82.215,83.66,1657878,41.19,42.06,41.1075,41.83,3315756,0.0,1.0
2017-08-02,81.79,81.96,79.88,80.53,1794842,40.895,40.98,39.94,40.265,3589684,0.0,1.0
2017-08-03,83.19,83.24,81.64,81.79,1273322,41.595,41.62,40.82,40.895,2546644,0.0,1.0
2017-08-04,82.38,84.12,82.215,83.66,1672597,41.19,42.06,41.1075,41.83,3345194,0.0,1.0
2017-08-07,82.6,82.84,81.45,82.39,1153756,41.3,41.42,40.725,41.195,2307512,0.0,1.0
2017-08-08,82.72,83.42,82.08,82.65,836737,41.36,41.71,41.04,41.325,1673474,0.0,1.0
2017-08-09,82.73,83.3,82.17,82.69,836180,41.365,41.65,41.085,41.345,1672360,0.0,1.0
2017-08-10,81.41,82.45,81.11,82.3,794638,40.705,41.225,40.555,41.15,1589276,0.0,1.0
2017-08-11,82.14,82.37,81.0,81.5,767728,41.07,41.185,40.5,40.75,1535456,0.0,1.0
2017-08-14,82.95,83.37,82.47,83.13,759642,41.475,41.685,41.235,41.565,1519284,0.0,1.0
2017-08-15,82.85,83.29,82.2,83.13,1033983,41.425,41.645,41.1,41.565,2067966,0.0,1.0
2017-08-16,82.87,83.51,82.59,82.8,1535660,41.435,41.755,41.295,41.4,3071320,0.0,1.0
2017-08-17,83.62,84.91,82.98,82.98,1629284,41.81,42.455,41.49,41.49,3258568,0.0,1.0
2017-08-18,83.49,83.96,83.03,83.73,870261,41.745,41.98,41.515,41.865,1740522,0.0,1.0
2017-08-21,84.26,84.67,83.43,83.64,1183543,42.13,42.335,41.715,41.82,2367086,0.0,1.0
2017-08-22,86.25,86.3849,84.306,84.31,1084321,43.125,43.19245,42.153,42.155,2168642,0.0,1.0
2017-08-23,85.7,86.2,84.985,85.85,885154,42.85,43.1,42.4925,42.925,1770308,0.0,1.0
2017-08-24,86.0,86.495,85.4394,86.07,629652,43.0,43.2475,42.7197,43.035,1259304,0.0,1.0
2017-08-25,85.9,86.88,85.75,86.04,1065087,42.95,43.44,42.875,43.02,2130174,0.0,1.0
2017-08-28,86.34,87.02,85.84,86.0,685836,43.17,43.51,42.92,43.0,1371672,0.0,1.0
2017-08-29,86.22,86.46,84.89,85.9,641607,43.11,43.23,42.445,42.95,1283214,0.0,1.0
2017-08-30,86.43,87.07,85.845,86.2,774053,43.215,43.535,42.9225,43.1,1548106,0.0,1.0
2017-08-31,88.85,88.9625,86.87,86.89,1333027,44.425,44.48125,43.435,43.445,2666054,0.0,1.0
2017-09-01,88.62,88.9,87.0,88.9,901236,44.31,44.45,43.5,44.45,1802472,0.0,1.0
2017-09-05,88.63,89.23,87.99,88.24,946640,44.315,44.615,43.995,44.12,1893280,0.0,1.0
2017-09-06,88.32,89.16,87.37,89.16,1326609,44.16,44.58,43.685,44.58,2653218,0.0,1.0
2017-09-07,89.08,89.56,87.75,88.52,841652,44.54,44.78,43.875,44.26,1683304,0.0,1.0
2017-09-08,89.54,89.95,88.66,88.82,906340,44.77,44.975,44.33,44.41,1812680,0.0,1.0
2017-09-11,90.54,91.09,89.65,90.0,1378737,45.27,45.545,44.825,45.0,2757474,0.0,1.0
2017-09-12,90.88,91.16,89.62,90.73,1001089,45.44,45.58,44.81,45.365,2002178,0.0,1.0
2017-09-13,98.16,98.72,95.2,97.0,3576200,49.08,49.36,47.6,48.5,7152400,0.0,1.0
2017-09-14,95.92,98.57,95.07,97.86,2065221,47.96,49.285,47.535,48.93,4130442,0.0,1.0
2017-09-15,95.98,97.21,94.93,95.88,1924690,47.99,48.605,47.465,47.94,3849380,0.0,1.0
2017-09-18,94.58,95.99,94.065,95.95,1614142,47.29,47.995,47.0325,47.975,3228284,0.0,1.0
2017-09-19,89.78,94.755,88.12,94.74,4708755,44.89,47.3775,44.06,47.37,9417510,0.0,1.0
2017-09-20,90.76,90.95,89.35,90.0,1859506,45.38,45.475,44.675,45.0,3719012,0.0,1.0
2017-09-21,90.74,91.01,89.9,90.7,1634374,45.37,45.505,44.95,45.35,3268748,0.0,1.0
2017-09-22,92.22,94.52,87.26,90.74,3492753,46.11,47.26,43.63,45.37,6985506,0.0,1.0
2017-09-25,90.33,96.08,90.269,92.0,2105298,45.165,48.04,45.1345,46.0,4210596,0.0,1.0
2017-09-26,92.32,93.87,91.22,91.22,2201265,46.16,46.935,45.61,45.61,4402530,0.0,1.0
2017-09-27,93.72,94.25,91.931,92.73,1393105,46.86,47.125,45.9655,46.365,2786210,0.0,1.0
2017-09-28,95.84,96.47,92.88,93.3,2670179,47.92,48.235,46.44,46.65,5340358,0.0,1.0
2017-09-29,96.77,97.93,94.97,96.21,2093878,48.385,48.965,47.485,48.105,4187756,0.0,1.0
2017-10-02,96.96,98.13,96.13,97.13,1864470,48.48,49.065,48.065,48.565,3728940,0.0,1.0
2017-10-03,96.97,98.28,95.83,97.03,971113,48.485,49.14,47.915,48.515,1942226,0.0,1.0
2017-10-04,96.77,97.77,96.61,97.04,694270,48.385,48.885,48.305,48.52,1388540,0.0,1.0
2017-10-05,97.35,97.82,96.36,97.0,1520993,48.675,48.91,48.18,48.5,3041986,0.0,1.0
2017-10-06,98.01,98.03,97.07,97.46,1110493,49.005,49.015,48.535,48.73,2220986,0.0,1.0
2017-10-09,97.22,97.95,96.15,97.59,860798,48.61,48.975,48.075,48.795,1721596,0.0,1.0
2017-10-10,96.35,97.48,95.17,97.48,1588870,48.175,48.74,47.585,48.74,3177740,0.0,1.0
2017-10-11,96.05,96.31,94.26,96.02,2470712,48.025,48.155,47.13,48.01,4941424,0.0,1.0
2017-10-12,93.68,96.57,92.87,96.24,3212085,46.84,48.285,46.435,48.12,6424170,0.0,1.0
2017-10-13,90.56,91.2195,83.56,87.06,6346454,45.28,45.60975,41.78,43.53,12692908,0.0,1.0
2017-10-16,90.92,92.98,90.11,90.56,2483718,45.46,46.49,45.055,45.28,4967436,0.0,1.0
2017-10-17,93.8,94.8,91.535,92.02,2996958,46.9,47.4,45.7675,46.01,5993916,0.0,1.0
2017-10-18,93.54,94.23,92.31,93.36,1886050,46.77,47.115,46.155,46.68,3772100,0.0,1.0
2017-10-19,94.7,94.72,92.12,93.45,1410172,47.35,47.36,46.06,46.725,2820344,0.0,1.0
2017-10-20,96.5,96.93,94.1,95.31,1464361,48.25,48.465,47.05,47.655,2928722,0.0,1.0
2017-10-23,97.99,98.379,96.15,97.24,1788831,48.995,49.1895,48.075,48.62,3577662,0.0,1.0
2017-10-24,93.02,94.835,90.5,93.14,4529205,46.51,47.4175,45.25,46.57,9058410,0.0,1.0
2017-10-25,90.78,93.05,89.08,93.0,2506394,45.39,46.525,44.54,46.5,5012788,0.0,1.0
2017-10-26,91.13,91.42,89.87,91.18,2307057,45.565,45.71,44.935,45.59,4614114,0.0,1.0
2017-10-27,94.41,94.97,90.54,91.09,2153196,47.205,47.485,45.27,45.545,4306392,0.0,1.0
2017-10-30,93.81,95.0,92.94,94.09,1062334,46.905,47.5,46.47,47.045,2124668,0.0,1.0
2017-10-31,93.67,95.425,92.93,93.97,1398284,46.835,47.7125,46.465,46.985,2796568,0.0,1.0
2017-11-01,96.65,97.08,94.09,94.09,2234178,48.325,48.54,47.045,47.045,4468356,0.0,1.0
2017-11-02,95.81,97.49,94.73,97.17,1496185,47.905,48.745,47.365,48.585,2992370,0.0,1.0
2017-11-03,96.03,96.68,95.0,95.49,850880,48.015,48.34,47.5,47.745,1701760,0.0,1.0
2017-11-06,95.32,97.3099,95.1,96.26,1097786,47.66,48.65495,47.55,48.13,2195572,0.0,1.0
2017-11-07,94.81,96.11,94.23,95.2,608101,47.405,48.055,47.115,47.6,1216202,0.0,1.0
2017-11-08,93.15,94.739,92.175,94.72,1243798,46.575,47.3695,46.0875,47.36,2487596,0.0,1.0
2017-11-09,93.28,93.345,91.57,92.78,1054903,46.64,46.6725,45.785,46.39,2109806,0.0,1.0
2017-11-10,93.68,93.88,92.33,93.37,653468,46.84,46.94,46.165,46.685,1306936,0.0,1.0
2017-11-13,94.36,94.99,93.11,93.11,1515650,47.18,47.495,46.555,46.555,3031300,0.0,1.0
2017-11-14,93.03,94.36,92.75,93.95,857712,46.515,47.18,46.375,46.975,1715424,0.0,1.0
2017-11-15,92.15,93.02,90.065,92.8,1275367,46.075,46.51,45.0325,46.4,2550734,0.0,1.0
2017-11-16,95.94,96.93,92.51,92.51,1715600,47.97,48.465,46.255,46.255,3431200,0.0,1.0
2017-11-17,95.14,95.95,95.04,95.67,1004566,47.57,47.975,47.52,47.835,2009132,0.0,1.0
2017-11-20,93.78,95.64,93.39,95.23,1233347,46.89,47.82,46.695,47.615,2466694,0.0,1.0
2017-11-21,93.92,94.84,93.15,94.39,1192089,46.96,47.42,46.575,47.195,2384178,0.0,1.0
2017-11-22,96.95,98.66,94.33,94.4,1380820,48.475,49.33,47.165,47.2,2761640,0.0,1.0
2017-11-24,97.17,97.89,96.53,97.07,408957,48.585,48.945,48.265,48.535,817914,0.0,1.0
2017-11-27,98.09,98.9,96.65,96.69,1492234,49.045,49.45,48.325,48.345,2984468,0.0,1.0
2017-11-28,97.81,99.18,96.44,98.08,1272493,48.905,49.59,48.22,49.04,2544986,0.0,1.0
2017-11-29,99.01,99.98,97.52,97.6,1094432,49.505,49.99,48.76,48.8,2188864,0.0,1.0
2017-11-30,102.09,102.44,99.33,99.33,1549153,51.045,51.22,49.665,49.665,3098306,0.0,1.0
2017-12-01,101.1,102.99,97.45,102.39,1354960,50.55,51.495,48.725,51.195,2709920,0.0,1.0
2017-12-04,98.28,103.15,98.19,102.69,1510321,49.14,51.575,49.095,51.345,3020642,0.0,1.0
2017-12-05,99.73,100.57,97.43,98.42,1998641,49.865,50.285,48.715,49.21,3997282,0.0,1.0
2017-12-06,98.51,99.91,97.61,99.87,1059328,49.255,49.955,48.805,49.935,2118656,0.0,1.0
2017-12-07,100.9,101.31,98.49,98.77,1291435,50.45,50.655,49.245,49.385,2582870,0.0,1.0
2017-12-08,101.34,102.3,100.75,101.11,1135809,50.67,51.15,50.375,50.555,2271618,0.0,1.0
2017-12-11,99.7,101.92,99.06,101.17,1110231,49.85,50.96,49.53,50.585,2220462,0.0,1.0
2017-12-12,100.86,100.88,99.43,100.17,1247823,50.43,50.44,49.715,50.085,2495646,0.0,1.0
2017-12-13,101.19,102.38,100.79,100.86,1978919,50.595,51.19,50.395,50.43,3957838,0.0,1.0
2017-12-14,99.02,101.91,98.8001,101.5,1301060,49.51,50.955,49.40005,50.75,2602120,0.0,1.0
2017-12-15,94.86,100.17,94.69,98.995,4127504,47.43,50.085,47.345,49.4975,8255008,0.0,1.0
2017-12-18,97.93,99.62,95.34,96.18,3220633,48.965,49.81,47.67,48.09,6441266,0.0,1.0
2017-12-19,100.94,101.25,98.21,99.26,1995399,50.47,50.625,49.105,49.63,3990798,0.0,1.0
2017-12-20,102.95,104.65,101.2632,102.35,1506539,51.475,52.325,50.6316,51.175,3013078,0.0,1.0
2017-12-21,102.59,103.99,101.53,103.21,1514295,51.295,51.995,50.765,51.605,3028590,0.0,1.0
2017-12-22,102.16,102.67,101.26,102.19,756499,51.08,51.335,50.63,51.095,1512998,0.0,1.0
2017-12-26,102.26,103.28,101.89,102.29,511700,51.13,51.64,50.945,51.145,1023400,0.0,1.0
2017-12-27,103.02,103.96,102.34,102.64,712346,51.51,51.98,51.17,51.32,1424692,0.0,1.0
2017-12-28,102.9,103.42,101.81,102.47,627682,51.45,51.71,50.905,51.235,1255364,0.0,1.0
2017-12-29,100.88,103.85,100.8411,103.5,767550,50.44,51.925,50.42055,51.75,1535100,0.0,1.0
2018-01-02,102.59,102.68,99.07,100.7,1105757,51.295,51.34,49.535,50.35,2211514,0.0,1.0
2018-01-03,104.43,104.52,102.57,103.45,1143648,52.215,52.26,51.285,51.725,2287296,0.0,1.0
2018-01-04,102.5,105.0,102.19,105.0,1031845,51.25,52.5,51.095,52.5,2063690,0.0,1.0
2018-01-05,105.49,106.02,102.66,103.1,1402195,52.745,53.01,51.33,51.55,2804390,0.0,1.0
2018-01-08,104.92,105.58,103.5844,105.4,1350982,52.46,52.79,51.7922,52.7,2701964,0.0,1.0
2018-01-09,105.97,106.74,105.04,105.41,962292,52.985,53.37,52.52,52.705,1924584,0.0,1.0
2018-01-10,105.8,106.06,103.4,105.62,914174,52.9,53.03,51.7,52.81,1828348,0.0,1.0
2018-01-11,106.78,106.8,105.68,106.09,624243,53.39,53.4,52.84,53.045,1248486,0.0,1.0
2018-01-12,109.48,109.7,107.0,107.78,757902,54.74,54.85,53.5,53.89,1515804,0.0,1.0
2018-01-16,109.3,111.62,108.64,110.5,1190514,54.65,55.81,54.32,55.25,2381028,0.0,1.0
2018-01-17,111.35,111.72,108.9,110.33,1216704,55.675,55.86,54.45,55.165,2433408,0.0,1.0
2018-01-18,111.0,111.76,109.74,111.18,1057091,55.5,55.88,54.87,55.59,2114182,0.0,1.0
2018-01-19,110.67,111.95,109.0601,111.95,1236773,55.335,55.975,54.53005,55.975,2473546,0.0,1.0
2018-01-22,111.59,111.785,109.81,111.66,1069218,55.795,55.8925,54.905,55.83,2138436,0.0,1.0
2018-01-23,110.97,112.33,110.12,111.17,820438,55.485,56.165,55.06,55.585,1640876,0.0,1.0
2018-01-24,111.02,112.21,110.91,111.34,702309,55.51,56.105,55.455,55.67,1404618,0.0,1.0
2018-01-25,110.66,111.36,109.79,111.36,722478,55.33,55.68,54.895,55.68,1444956,0.0,1.0
2018-01-26,110.8,111.06,110.265,110.91,1093323,55.4,55.53,55.1325,55.455,2186646,0.0,1.0
2018-01-29,111.27,112.42,110.87,111.18,804048,55.635,56.21,55.435,55.59,1608096,0.0,1.0
2018-01-30,108.69,109.82,107.71,109.03,1935326,54.345,54.91,53.855,54.515,3870652,0.0,1.0
2018-01-31,107.24,112.13,106.61,110.92,1603867,53.62,56.065,53.305,55.46,3207734,0.0,1.0
2018-02-01,106.73,107.31,104.55,106.99,1899785,53.365,53.655,52.275,53.495,3799570,0.0,1.0
2018-02-02,103.75,106.72,103.51,106.0,1193589,51.875,53.36,51.755,53.0,2387178,0.0,1.0
2018-02-05,99.38,104.02,99.19,103.29,1902357,49.69,52.01,49.595,51.645,3804714,0.0,1.0
2018-02-06,103.67,106.61,99.79,99.79,2786048,51.835,53.305,49.895,49.895,5572096,0.0,1.0
2018-02-07,104.38,107.09,103.01,103.01,3056051,52.19,53.545,51.505,51.505,6112102,0.0,1.0
2018-02-08,100.36,104.95,100.09,104.04,3103631,50.18,52.475,50.045,52.02,6207262,0.0,1.0
2018-02-09,101.66,102.65,97.9,101.18,2645694,50.83,51.325,48.95,50.59,5291388,0.0,1.0
2018-02-12,103.09,103.93,101.1,102.57,1329899,51.545,51.965,50.55,51.285,2659798,0.0,1.0
2018-02-13,103.0,103.11,100.81,102.18,1290672,51.5,51.555,50.405,51.09,2581344,0.0,1.0
2018-02-14,102.13,103.82,101.17,102.01,1335305,51.065,51.91,50.585,51.005,2670610,0.0,1.0
2018-02-15,99.76,102.91,97.61,102.46,2413869,49.88,51.455,48.805,51.23,4827738,0.0,1.0
2018-02-16,100.22,100.98,98.84,99.72,1205111,50.11,50.49,49.42,49.86,2410222,0.0,1.0
2018-02-20,100.26,102.34,99.46,99.87,1243897,50.13,51.17,49.73,49.935,2487794,0.0,1.0
2018-02-21,100.2,102.2628,100.12,100.46,1086225,50.1,51.1314,50.06,50.23,2172450,0.0,1.0
2018-02-22,99.49,100.96,99.08,100.59,892593,49.745,50.48,49.54,50.295,1785186,0.0,1.0
2018-02-23,100.45,100.59,98.91,100.24,790930,50.225,50.295,49.455,50.12,1581860,0.0,1.0
2018-02-26,102.68,103.18,99.775,100.62,1101752,51.34,51.59,49.8875,50.31,2203504,0.0,1.0
2018-02-27,102.37,104.15,102.28,102.55,744399,51.185,52.075,51.14,51.275,1488798,0.0,1.0
2018-02-28,101.42,103.09,101.37,102.58,984397,50.71,51.545,50.685,51.29,1968794,0.0,1.0
2018-03-01,99.81,101.71,99.24,101.38,1124872,49.905,50.855,49.62,50.69,2249744,0.0,1.0
2018-03-02,100.78,101.04,98.51,99.44,937846,50.39,50.52,49.255,49.72,1875692,0.0,1.0
2018-03-05,101.92,102.5,99.47,100.49,1068091,50.96,51.25,49.735,50.245,2136182,0.0,1.0
2018-03-06,101.03,102.4599,100.19,102.15,999660,50.515,51.22995,50.095,51.075,1999320,0.0,1.0
2018-03-07,101.71,101.88,99.87,100.14,912051,50.855,50.94,49.935,50.07,1824102,0.0,1.0
2018-03-08,100.28,101.89,99.49,101.89,1044803,50.14,50.945,49.745,50.945,2089606,0.0,1.0
2018-03-09,102.66,102.68,100.5,101.07,1013308,51.33,51.34,50.25,50.535,2026616,0.0,1.0
2018-03-12,100.3,102.45,100.27,102.33,957999,50.15,51.225,50.135,51.165,1915998,0.0,1.0
2018-03-13,101.67,102.02,100.39,100.77,1115450,50.835,51.01,50.195,50.385,2230900,0.0,1.0
2018-03-14,103.56,104.77,102.21,102.22,2500198,51.78,52.385,51.105,51.11,5000396,0.0,1.0
2018-03-15,105.24,106.6729,103.66,103.85,1610948,52.62,53.33645,51.83,51.925,3221896,0.0,1.0
2018-03-16,105.61,106.83,105.37,105.4,1992092,52.805,53.415,52.685,52.7,3984184,0.0,1.0
2018-03-19,104.41,105.46,103.67,105.03,1440951,52.205,52.73,51.835,52.515,2881902,0.0,1.0
2018-03-20,103.65,104.5,102.3801,104.43,1429534,51.825,52.25,51.19005,52.215,2859068,0.0,1.0
2018-03-21,104.69,105.04,103.45,103.9,1657666,52.345,52.52,51.725,51.95,3315332,0.0,1.0
2018-03-22,103.84,105.46,103.6616,103.88,2157050,51.92,52.73,51.8308,51.94,4314100,0.0,1.0
2018-03-23,101.47,105.0,101.27,103.88,2008729,50.735,52.5,50.635,51.94,4017458,0.0,1.0
2018-03-26,101.7,103.48,100.74,102.91,1336927,50.85,51.74,50.37,51.455,2673854,0.0,1.0
2018-03-27,101.14,103.02,100.6,102.24,1008882,50.57,51.51,50.3,51.12,2017764,0.0,1.0
2018-03-28,100.35,102.21,100.0,100.87,1274776,50.175,51.105,50.0,50.435,2549552,0.0,1.0
2018-03-29,106.87,107.06,100.95,101.26,2105113,53.435,53.53,50.475,50.63,4210226,0.0,1.0
2018-04-02,106.25,108.11,104.31,107.47,2872760,53.125,54.055,52.155,53.735,5745520,0.0,1.0
2018-04-03,106.21,107.02,104.5,106.32,1688191,53.105,53.51,52.25,53.16,3376382,0.0,1.0
2018-04-04,106.41,106.62,104.28,105.78,1461148,53.205,53.31,52.14,52.89,2922296,0.0,1.0
2018-04-05,108.95,109.13,106.435,107.04,1572824,54.475,54.565,53.2175,53.52,3145648,0.0,1.0
2018-04-06,107.03,108.81,106.01,108.38,1142546,53.515,54.405,53.005,54.19,2285092,0.0,1.0
2018-04-09,106.58,108.379,106.49,107.27,795488,53.29,54.1895,53.245,53.635,1590976,0.0,1.0
2018-04-10,107.96,109.05,106.41,108.03,1329288,53.98,54.525,53.205,54.015,2658576,0.0,1.0
2018-04-11,105.93,107.73,105.32,107.15,1260217,52.965,53.865,52.66,53.575,2520434,0.0,1.0
2018-04-12,106.02,108.12,105.97,106.77,975886,53.01,54.06,52.985,53.385,1951772,0.0,1.0
2018-04-13,106.64,107.15,105.98,106.59,564528,53.32,53.575,52.99,53.295,1129056,0.0,1.0
2018-04-16,109.92,110.74,106.96,107.66,2197237,54.96,55.37,53.48,53.83,4394474,0.0,1.0
2018-04-17,112.11,112.8,111.14,111.14,1512808,56.055,56.4,55.57,55.57,3025616,0.0,1.0
2018-04-18,112.22,113.88,111.53,112.74,1040846,56.11,56.94,55.765,56.37,2081692,0.0,1.0
2018-04-19,111.37,112.43,111.04,112.07,1027739,55.685,56.215,55.52,56.035,2055478,0.0,1.0
2018-04-20,110.63,111.96,110.3,111.4,1110761,55.315,55.98,55.15,55.7,2221522,0.0,1.0
2018-04-23,110.57,110.905,109.79,110.77,1171445,55.285,55.4525,54.895,55.385,2342890,0.0,1.0
2018-04-24,107.74,110.98,106.95,107.59,2169288,53.87,55.49,53.475,53.795,4338576,0.0,1.0
2018-04-25,109.29,109.97,107.4,107.88,2096400,54.645,54.985,53.7,53.94,4192800,0.0,1.0
2018-04-26,109.0,109.38,107.49,108.74,1676597,54.5,54.69,53.745,54.37,3353194,0.0,1.0
2018-04-27,110.17,111.05,108.67,108.96,961884,55.085,55.525,54.335,54.48,1923768,0.0,1.0
2018-04-30,108.58,111.8,108.28,108.5,2114117,54.29,55.9,54.14,54.25,4228234,0.0,1.0
2018-05-01,108.77,109.26,107.05,108.76,1547041,54.385,54.63,53.525,54.38,3094082,0.0,1.0
2018-05-02,114.24,115.88,107.85,107.87,15363560,57.12,57.94,53.925,53.935,30727120,0.0,1.0
2018-05-03,115.01,116.07,112.86,114.38,3599529,57.505,58.035,56.43,57.19,7199058,0.0,1.0
2018-05-04,116.65,116.87,114.79,114.92,4221727,58.325,58.435,57.395,57.46,8443454,0.0,1.0
2018-05-07,115.49,117.86,114.89,117.1,2020986,57.745,58.93,57.445,58.55,4041972,0.0,1.0
2018-05-08,113.41,115.81,112.69,115.81,1814693,56.705,57.905,56.345,57.905,3629386,0.0,1.0
2018-05-09,112.83,113.999,111.36,113.4,1603670,56.415,56.9995,55.68,56.7,3207340,0.0,1.0
2018-05-10,113.06,114.44,112.65,113.04,1438156,56.53,57.22,56.325,56.52,2876312,0.0,1.0
2018-05-11,114.44,114.87,112.31,113.44,1664895,57.22,57.435,56.155,56.72,3329790,0.0,1.0
2018-05-14,114.73,115.77,114.16,114.5,905448,57.365,57.885,57.08,57.25,1810896,0.0,1.0
2018-05-15,113.1,114.28,112.64,114.03,1223012,56.55,57.14,56.32,57.015,2446024,0.0,1.0
2018-05-16,113.06,113.54,112.25,113.35,1367153,56.53,56.77,56.125,56.675,2734306,0.0,1.0
2018-05-17,114.57,115.1,113.165,113.21,1247490,57.285,57.55,56.5825,56.605,2494980,0.0,1.0
2018-05-18,115.38,115.805,114.58,114.68,1155382,57.69,57.9025,57.29,57.34,2310764,0.0,1.0
2018-05-21,116.05,116.68,115.45,116.0,1039542,58.025,58.34,57.725,58.0,2079084,0.0,1.0
2018-05-22,115.73,116.94,115.21,116.05,909087,57.865,58.47,57.605,58.025,1818174,0.0,1.0
2018-05-23,116.47,117.42,115.11,115.29,1553423,58.235,58.71,57.555,57.645,3106846,0.0,1.0
2018-05-24,116.61,116.96,115.0,116.43,1292850,58.305,58.48,57.5,58.215,2585700,0.0,1.0
2018-05-25,118.42,118.935,116.48,116.6,1060425,59.21,59.4675,58.24,58.3,2120850,0.0,1.0
2018-05-29,116.91,118.08,115.34,117.67,1299469,58.455,59.04,57.67,58.835,2598938,0.0,1.0
2018-05-30,118.81,118.87,116.9347,117.4,1356918,59.405,59.435,58.46735,58.7,2713836,0.0,1.0
2018-05-31,117.16,118.84,116.92,118.68,2214206,58.58,59.42,58.46,59.34,4428412,0.0,1.0
2018-06-01,117.57,117.97,116.5,117.97,1648384,58.785,58.985,58.25,58.985,3296768,0.0,1.0
2018-06-04,118.25,118.35,116.5,117.57,1306909,59.125,59.175,58.25,58.785,2613818,0.0,1.0
2018-06-05,118.01,118.625,116.74,118.45,1164919,59.005,59.3125,58.37,59.225,2329838,0.0,1.0
2018-06-06,118.97,118.97,117.59,117.97,1250814,59.485,59.485,58.795,58.985,2501628,0.0,1.0
2018-06-07,119.18,119.84,118.51,119.0,858733,59.59,59.92,59.255,59.5,1717466,0.0,1.0
2018-06-08,119.81,119.81,116.94,118.21,1357872,59.905,59.905,58.47,59.105,2715744,0.0,1.0
2018-06-11,121.94,122.665,119.81,120.0,1308649,60.97,61.3325,59.905,60.0,2617298,0.0,1.0
2018-06-12,123.71,123.78,121.24,121.93,1546699,61.855,61.89,60.62,60.965,3093398,0.0,1.0
2018-06-13,124.67,126.035,123.91,124.13,2191238,62.335,63.0175,61.955,62.065,4382476,0.0,1.0
2018-06-14,123.5,125.85,122.82,125.12,2221330,61.75,62.925,61.41,62.56,4442660,0.0,1.0
2018-06-15,123.77,124.18,122.03,123.85,3059789,61.885,62.09,61.015,61.925,6119578,0.0,1.0
2018-06-18,125.04,125.04,122.59,123.48,1745253,62.52,62.52,61.295,61.74,3490506,0.0,1.0
2018-06-19,124.27,124.65,123.1,124.15,1342203,62.135,62.325,61.55,62.075,2684406,0.0,1.0
2018-06-20,125.75,125.9907,124.46,124.46,988036,62.875,62.99535,62.23,62.23,1976072,0.0,1.0
2018-06-21,124.61,126.3,123.911,125.61,1280862,62.305,63.15,61.9555,62.805,2561724,0.0,1.0
2018-06-22,125.6,125.9,124.67,125.29,4108124,62.8,62.95,62.335,62.645,8216248,0.0,1.0
2018-06-25,123.83,125.94,123.115,125.57,1255624,61.915,62.97,61.5575,62.785,2511248,0.0,1.0
2018-06-26,123.35,124.33,123.07,123.9,1477669,61.675,62.165,61.535,61.95,2955338,0.0,1.0
2018-06-27,122.11,123.69,122.1,123.63,1415606,61.055,61.845,61.05,61.815,2831212,0.0,1.0
2018-06-28,123.78,123.95,120.25,121.14,1308590,61.89,61.975,60.125,60.57,2617180,0.0,1.0
2018-06-29,123.21,125.92,123.06,123.96,1727361,61.605,62.96,61.53,61.98,3454722,0.0,1.0
2018-07-02,124.06,124.13,121.01,122.81,1043810,62.03,62.065,60.505,61.405,2087620,0.0,1.0
2018-07-03,125.18,125.5999,123.91,124.38,493371,62.59,62.79995,61.955,62.19,986742,0.0,1.0
2018-07-05,127.99,128.02,125.77,125.83,1426357,63.995,64.01,62.885,62.915,2852714,0.0,1.0
2018-07-06,129.16,129.22,127.75,128.01,1418465,64.58,64.61,63.875,64.005,2836930,0.0,1.0
2018-07-09,129.3,129.9,128.53,129.78,1418719,64.65,64.95,64.265,64.89,2837438,0.0,1.0
2018-07-10,130.61,131.17,129.6,130.0,1197395,65.305,65.585,64.8,65.0,2394790,0.0,1.0
2018-07-11,131.45,132.06,128.4338,130.0,1118843,65.725,66.03,64.2169,65.0,2237686,0.0,1.0
2018-07-12,132.68,132.865,131.3,132.15,1409258,66.34,66.4325,65.65,66.075,2818516,0.0,1.0
2018-07-13,134.53,134.7,132.68,132.7,1407481,67.265,67.35,66.34,66.35,2814962,0.0,1.0
2018-07-16,133.23,134.6367,133.16,134.34,1466739,66.615,67.31835,66.58,67.17,2933478,0.0,1.0
2018-07-17,133.91,134.0,130.8,132.35,1381738,66.955,67.0,65.4,66.175,2763476,0.0,1.0
2018-07-18,134.02,134.695,133.1653,133.64,856135,67.01,67.3475,66.58265,66.82,1712270,0.0,1.0
2018-07-19,135.25,135.82,133.72,134.5,945247,67.625,67.91,66.86,67.25,1890494,0.0,1.0
2018-07-20,135.45,136.11,134.61,134.71,911572,67.725,68.055,67.305,67.355,1823144,0.0,1.0
2018-07-23,136.12,136.29,134.81,135.4,1657132,68.06,68.145,67.405,67.7,3314264,0.0,1.0
2018-07-24,130.0,133.9,129.09,133.0,3589279,65.0,66.95,64.545,66.5,7178558,0.0,1.0
2018-07-25,131.88,132.87,129.89,130.64,2182111,65.94,66.435,64.945,65.32,4364222,0.0,1.0
2018-07-26,133.03,133.35,130.55,131.9,1184411,66.515,66.675,65.275,65.95,2368822,0.0,1.0
2018-07-27,132.08,133.49,131.54,133.2,759283,66.04,66.745,65.77,66.6,1518566,0.0,1.0
2018-07-30,129.4,132.0,129.05,131.89,1101271,64.7,66.0,64.525,65.945,2202542,0.0,1.0
2018-07-31,130.33,130.95,129.16,129.5,947741,65.165,65.475,64.58,64.75,1895482,0.0,1.0
2018-08-01,132.8,133.34,130.75,131.26,1486206,66.4,66.67,65.375,65.63,2972412,0.0,1.0
2018-08-02,135.1,135.23,131.796,132.8,1149809,67.55,67.615,65.898,66.4,2299618,0.0,1.0
2018-08-03,134.83,135.27,134.0856,135.12,1008507,67.415,67.635,67.0428,67.56,2017014,0.0,1.0
2018-08-06,135.19,135.7645,133.66,133.89,2115695,67.595,67.88225,66.83,66.945,4231390,0.0,1.0
2018-08-07,135.68,136.04,133.77,135.22,1737659,67.84,68.02,66.885,67.61,3475318,0.0,1.0
2018-08-08,137.46,137.9,135.77,135.88,836662,68.73,68.95,67.885,67.94,1673324,0.0,1.0
2018-08-09,138.47,139.77,137.43,137.77,978940,69.235,69.885,68.715,68.885,1957880,0.0,1.0
2018-08-10,138.49,139.93,137.5,137.74,970915,69.245,69.965,68.75,68.87,1941830,0.0,1.0
2018-08-13,139.51,139.93,138.26,138.51,1304300,69.755,69.965,69.13,69.255,2608600,0.0,1.0
2018-08-14,143.68,143.79,139.74,139.86,2082499,71.84,71.895,69.87,69.93,4164998,0.0,1.0
2018-08-15,143.7,144.23,142.7,143.0,1606967,71.85,72.115,71.35,71.5,3213934,0.0,1.0
2018-08-16,143.92,145.38,143.65,144.38,1232514,71.96,72.69,71.825,72.19,2465028,0.0,1.0
2018-08-17,143.71,144.71,141.92,144.18,1125112,71.855,72.355,70.96,72.09,2250224,0.0,1.0
2018-08-20,143.08,143.56,142.0,143.41,1211337,71.54,71.78,71.0,71.705,2422674,0.0,1.0
2018-08-21,143.8,144.2751,142.41,143.4,1244871,71.9,72.13755,71.205,71.7,2489742,0.0,1.0
2018-08-22,144.06,144.28,142.96,143.93,957951,72.03,72.14,71.48,71.965,1915902,0.0,1.0
2018-08-23,144.35,145.06,143.95,144.33,762474,72.175,72.53,71.975,72.165,1524948,0.0,1.0
2018-08-24,145.24,145.35,143.89,144.64,835481,72.62,72.675,71.945,72.32,1670962,0.0,1.0
2018-08-27,145.53,146.23,145.11,145.96,654604,72.765,73.115,72.555,72.98,1309208,0.0,1.0
2018-08-28,146.38,146.43,145.0,145.78,880278,73.19,73.215,72.5,72.89,1760556,0.0,1.0
2018-08-29,146.88,147.59,145.805,146.8,1082782,73.44,73.795,72.9025,73.4,2165564,0.0,1.0
2018-08-30,146.69,147.93,146.38,146.88,672762,73.345,73.965,73.19,73.44,1345524,0.0,1.0
2018-08-31,146.48,146.81,145.433,146.0,1327932,73.24,73.405,72.7165,73.0,2655864,0.0,1.0
2018-09-04,146.21,147.56,146.01,146.4,1489983,73.105,73.78,73.005,73.2,2979966,0.0,1.0
2018-09-05,145.23,146.62,144.32,146.55,1041143,72.615,73.31,72.16,73.275,2082286,0.0,1.0
2018-09-06,145.31,146.044,143.8943,145.52,1184290,72.655,73.022,71.94715,72.76,2368580,0.0,1.0
2018-09-07,146.05,148.24,145.0,145.3,954132,73.025,74.12,72.5,72.65,1908264,0.0,1.0
2018-09-10,143.43,146.31,142.53,145.63,1093784,71.715,73.155,71.265,72.815,2187568,0.0,1.0
2018-09-11,144.29,145.15,142.5,143.0,1014935,72.145,72.575,71.25,71.5,2029870,0.0,1.0
2018-09-12,144.28,144.48,142.65,144.0,925940,72.14,72.24,71.325,72.0,1851880,0.0,1.0
2018-09-13,144.93,145.79,144.095,144.4,951159,72.465,72.895,72.0475,72.2,1902318,0.0,1.0
2018-09-14,145.24,145.86,144.22,145.19,1248986,72.62,72.93,72.11,72.595,2497972,0.0,1.0
2018-09-17,141.75,145.8,141.27,145.76,1394052,70.875,72.9,70.635,72.88,2788104,0.0,1.0
2018-09-18,142.84,143.96,141.14,141.5,1118340,71.42,71.98,70.57,70.75,2236680,0.0,1.0
2018-09-19,143.07,143.38,141.78,143.36,790349,71.535,71.69,70.89,71.68,1580698,0.0,1.0
2018-09-20,142.83,143.76,142.21,143.43,1006709,71.415,71.88,71.105,71.715,2013418,0.0,1.0
2018-09-21,142.71,144.12,142.38,142.53,2013938,71.355,72.06,71.19,71.265,4027876,0.0,1.0
2018-09-24,142.98,143.54,141.99,142.59,1059781,71.49,71.77,70.995,71.295,2119562,0.0,1.0
2018-09-25,142.22,143.15,141.99,142.98,671987,71.11,71.575,70.995,71.49,1343974,0.0,1.0
2018-09-26,141.58,142.65,141.38,142.42,907626,70.79,71.325,70.69,71.21,1815252,0.0,1.0
2018-09-27,143.22,143.92,141.58,142.06,871950,71.61,71.96,70.79,71.03,1743900,0.0,1.0
2018-09-28,144.78,145.0417,142.75,143.19,1484183,72.39,72.52085,71.375,71.595,2968366,0.0,1.0
2018-10-01,145.35,146.41,144.87,145.21,1294232,72.675,73.205,72.435,72.605,2588464,0.0,1.0
2018-10-02,145.0,145.95,144.155,145.51,1616265,72.5,72.975,72.0775,72.755,3232530,0.0,1.0
2018-10-03,145.17,145.37,144.29,145.05,1134987,72.585,72.685,72.145,72.525,2269974,0.0,1.0
2018-10-04,142.95,145.9,142.65,145.38,1001383,71.475,72.95,71.325,72.69,2002766,0.0,1.0
2018-10-05,143.97,144.4495,142.66,142.82,631880,71.985,72.22475,71.33,71.41,1263760,0.0,1.0
2018-10-08,142.7,144.3344,141.0501,143.94,1416621,71.35,72.1672,70.52505,71.97,2833242,0.0,1.0
2018-10-09,142.99,143.7,141.86,142.94,1372286,71.495,71.85,70.93,71.47,2744572,0.0,1.0
2018-10-10,141.95,144.53,141.66,143.06,2556560,70.975,72.265,70.83,71.53,5113120,0.0,1.0
2018-10-11,138.93,142.5,138.26,141.82,2000970,69.465,71.25,69.13,70.91,4001940,0.0,1.0
2018-10-12,140.82,142.26,138.98,141.05,1956261,70.41,71.13,69.49,70.525,3912522,0.0,1.0
2018-10-15,139.42,141.5,138.91,141.05,1178166,69.71,70.75,69.455,70.525,2356332,0.0,1.0
2018-10-16,146.46,146.57,141.14,141.29,1387881,73.23,73.285,70.57,70.645,2775762,0.0,1.0
2018-10-17,145.36,146.06,143.72,146.06,1016647,72.68,73.03,71.86,73.03,2033294,0.0,1.0
2018-10-18,145.9,146.92,144.59,145.85,1016690,72.95,73.46,72.295,72.925,2033380,0.0,1.0
2018-10-19,142.78,147.0,142.3301,146.06,1211396,71.39,73.5,71.16505,73.03,2422792,0.0,1.0
2018-10-22,141.31,143.885,138.79,142.6,1769655,70.655,71.9425,69.395,71.3,3539310,0.0,1.0
2018-10-23,134.37,136.25,127.13,134.27,5659225,67.185,68.125,63.565,67.135,11318450,0.0,1.0
2018-10-24,129.53,136.77,129.51,134.4,2563446,64.765,68.385,64.755,67.2,5126892,0.0,1.0
2018-10-25,131.45,132.89,127.94,129.75,1796886,65.725,66.445,63.97,64.875,3593772,0.0,1.0
2018-10-26,127.25,130.45,125.07,130.26,2624938,63.625,65.225,62.535,65.13,5249876,0.0,1.0
2018-10-29,124.89,129.01,122.95,128.26,1533274,62.445,64.505,61.475,64.13,3066548,0.0,1.0
2018-10-30,128.15,128.5,123.8428,125.14,1978079,64.075,64.25,61.9214,62.57,3956158,0.0,1.0
2018-10-31,130.32,133.4095,129.58,129.58,2132190,65.16,66.70475,64.79,64.79,4264380,0.0,1.0
2018-11-01,131.13,133.17,130.24,131.31,1451332,65.565,66.585,65.12,65.655,2902664,0.0,1.0
2018-11-02,129.31,132.84,128.45,131.82,1367770,64.655,66.42,64.225,65.91,2735540,0.0,1.0
2018-11-05,131.77,132.9,129.19,129.48,1457012,65.885,66.45,64.595,64.74,2914024,0.0,1.0
2018-11-06,130.88,132.45,130.08,131.74,1618677,65.44,66.225,65.04,65.87,3237354,0.0,1.0
2018-11-07,142.96,143.86,132.51,133.11,3038452,71.48,71.93,66.255,66.555,6076904,0.0,1.0
2018-11-08,143.65,143.9,141.085,143.01,1607188,71.825,71.95,70.5425,71.505,3214376,0.0,1.0
2018-11-09,142.31,144.3575,141.215,143.19,1084457,71.155,72.17875,70.6075,71.595,2168914,0.0,1.0
2018-11-12,137.58,142.47,137.38,142.12,1112612,68.79,71.235,68.69,71.06,2225224,0.0,1.0
2018-11-13,136.94,138.855,135.495,137.82,1271410,68.47,69.4275,67.7475,68.91,2542820,0.0,1.0
2018-11-14,136.19,139.56,134.955,138.5,1273786,68.095,69.78,67.4775,69.25,2547572,0.0,1.0
2018-11-15,135.87,137.01,132.64,135.24,1388026,67.935,68.505,66.32,67.62,2776052,0.0,1.0
2018-11-16,136.0,138.21,135.0,135.96,1608365,68.0,69.105,67.5,67.98,3216730,0.0,1.0
2018-11-19,131.37,135.82,130.83,135.5,1674337,65.685,67.91,65.415,67.75,3348674,0.0,1.0
2018-11-20,130.32,132.01,128.28,130.0,1426555,65.16,66.005,64.14,65.0,2853110,0.0,1.0
2018-11-21,133.53,133.97,130.81,130.83,1510085,66.765,66.985,65.405,65.415,3020170,0.0,1.0
2018-11-23,136.19,137.12,132.21,132.39,710598,68.095,68.56,66.105,66.195,1421196,0.0,1.0
2018-11-26,138.45,139.72,136.82,136.82,1132968,69.225,69.86,68.41,68.41,2265936,0.0,1.0
2018-11-27,136.09,137.88,134.54,137.45,1555821,68.045,68.94,67.27,68.725,3111642,0.0,1.0
2018-11-28,140.86,140.91,136.5,137.26,1772747,70.43,70.455,68.25,68.63,3545494,0.0,1.0
2018-11-29,141.94,142.79,139.75,140.12,1299958,70.97,71.395,69.875,70.06,2599916,0.0,1.0
2018-11-30,142.25,142.84,141.11,142.1,1574265,71.125,71.42,70.555,71.05,3148530,0.0,1.0
2018-12-03,146.83,146.87,143.01,143.74,1285936,73.415,73.435,71.505,71.87,2571872,0.0,1.0
2018-12-04,142.18,148.98,141.99,147.17,2023525,71.09,74.49,70.995,73.585,4047050,0.0,1.0
2018-12-06,135.44,140.0,131.1947,139.35,2419678,67.72,70.0,65.59735,69.675,4839356,0.0,1.0
2018-12-07,133.22,136.67,131.89,135.58,2079884,66.61,68.335,65.945,67.79,4159768,0.0,1.0
2018-12-10,132.46,134.285,129.0019,133.54,1504555,66.23,67.1425,64.50095,66.77,3009110,0.0,1.0
2018-12-11,132.83,135.92,132.05,134.37,1162844,66.415,67.96,66.025,67.185,2325688,0.0,1.0
2018-12-12,134.29,136.87,134.11,135.46,1277968,67.145,68.435,67.055,67.73,2555936,0.0,1.0
2018-12-13,132.87,136.3,131.4,134.65,1428116,66.435,68.15,65.7,67.325,2856232,0.0,1.0
2018-12-14,127.53,134.7475,126.33,132.5,2485918,63.765,67.37375,63.165,66.25,4971836,0.0,1.0
2018-12-17,121.42,123.24,114.68,119.2,6546315,60.71,61.62,57.34,59.6,13092630,0.0,1.0
2018-12-18,120.09,122.18,118.24,121.26,3041495,60.045,61.09,59.12,60.63,6082990,0.0,1.0
2018-12-19,118.92,123.19,117.98,120.1,2133440,59.46,61.595,58.99,60.05,4266880,0.0,1.0
2018-12-20,115.65,118.36,114.02,118.15,2304599,57.825,59.18,57.01,59.075,4609198,0.0,1.0
2018-12-21,112.51,116.37,112.16,114.68,3635315,56.255,58.185,56.08,57.34,7270630,0.0,1.0
2018-12-24,109.09,112.1,108.94,111.34,771061,54.545,56.05,54.47,55.67,1542122,0.0,1.0
2018-12-26,115.38,115.41,109.68,109.74,1434588,57.69,57.705,54.84,54.87,2869176,0.0,1.0
2018-12-27,113.76,114.46,108.5,113.52,2111414,56.88,57.23,54.25,56.76,4222828,0.0,1.0
2018-12-28,112.8,114.6,112.19,113.88,1153137,56.4,57.3,56.095,56.94,2306274,0.0,1.0
2018-12-31,115.3,115.5978,113.62,113.64,1375998,57.65,57.7989,56.81,56.82,2751996,0.0,1.0
2019-01-02,113.0,114.165,111.73,114.06,1627707,56.5,57.0825,55.865,57.03,3255414,0.0,1.0
2019-01-03,109.92,112.92,109.72,112.31,1972548,54.96,56.46,54.86,56.155,3945096,0.0,1.0
2019-01-04,113.53,114.44,110.94,111.49,1668781,56.765,57.22,55.47,55.745,3337562,0.0,1.0
2019-01-07,114.5,116.565,113.64,113.64,1818891,57.25,58.2825,56.82,56.82,3637782,0.0,1.0
2019-01-08,116.08,117.2695,114.85,115.93,2336071,58.04,58.63475,57.425,57.965,4672142,0.0,1.0
2019-01-09,118.23,119.02,116.54,117.19,2365368,59.115,59.51,58.27,58.595,4730736,0.0,1.0
2019-01-10,118.42,118.48,116.68,118.06,2082180,59.21,59.24,58.34,59.03,4164360,0.0,1.0
2019-01-11,119.98,120.78,118.49,119.14,1235444,59.99,60.39,59.245,59.57,2470888,0.0,1.0
2019-01-14,121.9,122.55,119.0619,119.4,2952709,60.95,61.275,59.53095,59.7,5905418,0.0,1.0
2019-01-15,125.12,125.3,119.37,122.0,2087740,62.56,62.65,59.685,61.0,4175480,0.0,1.0
2019-01-16,126.46,127.68,125.08,126.01,2009828,63.23,63.84,62.54,63.005,4019656,0.0,1.0
2019-01-17,125.27,126.32,124.56,125.36,994644,62.635,63.16,62.28,62.68,1989288,0.0,1.0
2019-01-18,126.62,126.7,124.76,125.5,1069827,63.31,63.35,62.38,62.75,2139654,0.0,1.0
2019-01-22,125.55,126.57,124.535,125.65,952854,62.775,63.285,62.2675,62.825,1905708,0.0,1.0
2019-01-23,125.54,127.43,124.1268,126.29,1071058,62.77,63.715,62.0634,63.145,2142116,0.0,1.0
2019-01-24,126.73,127.95,125.635,125.91,698150,63.365,63.975,62.8175,62.955,1396300,0.0,1.0
2019-01-25,129.0,129.28,127.61,128.19,1429328,64.5,64.64,63.805,64.095,2858656,0.0,1.0
2019-01-28,128.96,129.05,126.6,127.74,1156690,64.48,64.525,63.3,63.87,2313380,0.0,1.0
2019-01-29,127.89,129.43,126.23,129.43,888700,63.945,64.715,63.115,64.715,1777400,0.0,1.0
2019-01-30,130.06,131.22,128.29,128.97,1327615,65.03,65.61,64.145,64.485,2655230,0.0,1.0
2019-01-31,130.57,131.37,129.065,130.1,2369269,65.285,65.685,64.5325,65.05,4738538,0.0,1.0
2019-02-01,131.78,132.17,129.32,130.08,1553972,65.89,66.085,64.66,65.04,3107944,0.0,1.0
2019-02-04,129.97,132.2,128.01,131.67,3033973,64.985,66.1,64.005,65.835,6067946,0.0,1.0
2019-02-05,127.47,138.49,125.725,136.09,3040646,63.735,69.245,62.8625,68.045,6081292,0.0,1.0
2019-02-06,126.16,127.5,121.83,127.5,3156041,63.08,63.75,60.915,63.75,6312082,0.0,1.0
2019-02-07,63.91,64.89,63.04,64.35,2904665,63.91,64.89,63.04,64.35,2904665,0.0,2.0
2019-02-08,62.9,63.96,62.24,63.73,2606858,62.9,63.96,62.24,63.73,2606858,0.0,1.0
2019-02-11,61.95,63.11,61.62,62.95,3314440,61.95,63.11,61.62,62.95,3314440,0.0,1.0
2019-02-12,63.05,63.14,61.57,62.44,3203596,63.05,63.14,61.57,62.44,3203596,0.0,1.0
2019-02-13,63.69,64.06,62.93,63.07,2747383,63.69,64.06,62.93,63.07,2747383,0.0,1.0
2019-02-14,63.96,64.39,63.06,63.38,1796274,63.96,64.39,63.06,63.38,1796274,0.0,1.0
2019-02-15,64.97,65.25,64.47,64.64,1692851,64.97,65.25,64.47,64.64,1692851,0.0,1.0
2019-02-19,64.41,65.05,64.05,64.66,2759865,64.41,65.05,64.05,64.66,2759865,0.0,1.0
2019-02-20,65.28,65.48,64.15,64.35,2760024,65.28,65.48,64.15,64.35,2760024,0.0,1.0
2019-02-21,63.51,65.36,63.19,65.33,2938709,63.51,65.36,63.19,65.33,2938709,0.0,1.0
2019-02-22,64.01,64.36,63.49,63.78,1998411,64.01,64.36,63.49,63.78,1998411,0.0,1.0
2019-02-25,64.02,64.5,63.87,64.35,1901186,64.02,64.5,63.87,64.35,1901186,0.0,1.0
2019-02-26,63.79,64.21,63.6,63.98,1880347,63.79,64.21,63.6,63.98,1880347,0.0,1.0
2019-02-27,61.89,63.73,60.91,63.38,3513262,61.89,63.73,60.91,63.38,3513262,0.0,1.0
2019-02-28,60.89,62.79,59.93,62.15,5135659,60.89,62.79,59.93,62.15,5135659,0.0,1.0
2019-03-01,61.34,62.32,60.66,61.53,3242407,61.34,62.32,60.66,61.53,3242407,0.0,1.0
2019-03-04,58.56,61.76,58.08,61.29,4982293,58.56,61.76,58.08,61.29,4982293,0.0,1.0
2019-03-05,58.08,58.955,57.4446,58.82,4053691,58.08,58.955,57.4446,58.82,4053691,0.0,1.0
2019-03-06,56.88,58.15,56.79,57.99,4138082,56.88,58.15,56.79,57.99,4138082,0.0,1.0
2019-03-07,56.43,57.67,56.34,56.99,3824664,56.43,57.67,56.34,56.99,3824664,0.0,1.0
2019-03-08,56.56,57.06,55.9,56.03,3106554,56.56,57.06,55.9,56.03,3106554,0.0,1.0
2019-03-11,57.45,57.67,56.1,56.81,2665625,57.45,57.67,56.1,56.81,2665625,0.0,1.0
2019-03-12,58.28,58.56,57.5346,57.74,2876189,58.28,58.56,57.5346,57.74,2876189,0.0,1.0
2019-03-13,59.98,60.32,58.39,58.57,4491481,59.98,60.32,58.39,58.57,4491481,0.0,1.0
2019-03-14,59.38,60.3,59.245,59.88,2632628,59.38,60.3,59.245,59.88,2632628,0.0,1.0
2019-03-15,59.15,60.18,59.07,59.59,4062648,59.15,60.18,59.07,59.59,4062648,0.0,1.0
2019-03-18,59.36,59.6209,58.975,59.21,2607871,59.36,59.6209,58.975,59.21,2607871,0.0,1.0
2019-03-19,59.97,60.59,59.32,59.5,2034420,59.97,60.59,59.32,59.5,2034420,0.0,1.0
2019-03-20,58.68,60.06,58.53,59.98,2347996,58.68,60.06,58.53,59.98,2347996,0.0,1.0
2019-03-21,58.91,59.1,58.14,58.5,4065672,58.91,59.1,58.14,58.5,4065672,0.0,1.0
2019-03-22,57.14,58.84,57.05,58.63,3472429,57.14,58.84,57.05,58.63,3472429,0.0,1.0
2019-03-25,57.05,58.15,55.81,57.04,2250000,57.05,58.15,55.81,57.04,2250000,0.0,1.0
2019-03-26,54.85,56.84,54.21,56.84,5782324,54.85,56.84,54.21,56.84,5782324,0.0,1.0
2019-03-27,52.12,52.52,49.56,50.15,34966762,52.12,52.52,49.56,50.15,34966762,0.0,1.0
2019-03-28,52.82,53.4,52.04,52.34,9488753,52.82,53.4,52.04,52.34,9488753,0.0,1.0
2019-03-29,53.1,53.34,51.735,53.14,7023265,53.1,53.34,51.735,53.14,7023265,0.0,1.0
2019-04-01,54.16,54.27,53.06,53.67,6150919,54.16,54.27,53.06,53.67,6150919,0.0,1.0
2019-04-02,53.69,54.88,53.32,54.88,7161006,53.69,54.88,53.32,54.88,7161006,0.0,1.0
2019-04-03,53.37,54.61,53.16,54.0,6392758,53.37,54.61,53.16,54.0,6392758,0.0,1.0
2019-04-04,53.56,54.08,53.3,53.4398,5019182,53.56,54.08,53.3,53.4398,5019182,0.0,1.0
2019-04-05,55.84,56.15,53.52,53.77,10474879,55.84,56.15,53.52,53.77,10474879,0.0,1.0
2019-04-08,56.64,56.72,55.21,55.84,8552881,56.64,56.72,55.21,55.84,8552881,0.0,1.0
2019-04-09,57.88,58.25,56.0,56.37,10971679,57.88,58.25,56.0,56.37,10971679,0.0,1.0
2019-04-10,57.29,58.17,56.86,58.16,9565412,57.29,58.17,56.86,58.16,9565412,0.0,1.0
2019-04-11,55.13,57.9,55.03,57.42,8798990,55.13,57.9,55.03,57.42,8798990,0.0,1.0
2019-04-12,52.92,55.45,52.36,55.32,10855432,52.92,55.45,52.36,55.32,10855432,0.0,1.0
2019-04-15,53.22,53.235,52.26,53.07,6655067,53.22,53.235,52.26,53.07,6655067,0.0,1.0
2019-04-16,50.07,53.98,49.27,53.98,12233533,50.07,53.98,49.27,53.98,12233533,0.0,1.0
2019-04-17,47.01,50.07,46.1,50.06,19375251,47.01,50.07,46.1,50.06,19375251,0.0,1.0
2019-04-18,48.2,48.425,45.44,47.01,17863700,48.2,48.425,45.44,47.01,17863700,0.0,1.0
2019-04-22,48.08,49.24,47.71,48.41,8425976,48.08,49.24,47.71,48.41,8425976,0.0,1.0
2019-04-23,50.31,50.51,46.85,48.16,17295987,50.31,50.51,46.85,48.16,17295987,0.0,1.0
2019-04-24,50.2,50.71,49.77,50.48,7281068,50.2,50.71,49.77,50.48,7281068,0.0,1.0
2019-04-25,50.23,50.4985,49.26,49.98,6044612,50.23,50.4985,49.26,49.98,6044612,0.0,1.0
2019-04-26,52.63,52.67,50.39,50.5,10804698,52.63,52.67,50.39,50.5,10804698,0.0,1.0
2019-04-29,52.26,52.94,51.955,52.51,8974139,52.26,52.94,51.955,52.51,8974139,0.0,1.0
2019-04-30,51.56,52.66,50.35,52.66,8574731,51.56,52.66,50.35,52.66,8574731,0.0,1.0
2019-05-01,49.73,51.55,49.63,51.39,7569534,49.73,51.55,49.63,51.39,7569534,0.0,1.0
2019-05-02,51.62,51.62,49.4,49.59,8194835,51.62,51.62,49.4,49.59,8194835,0.0,1.0
2019-05-03,52.59,52.83,50.72,51.61,9997849,52.59,52.83,50.72,51.61,9997849,0.0,1.0
2019-05-06,56.04,57.3,51.35,51.41,20699150,56.04,57.3,51.35,51.41,20699150,0.0,1.0
2019-05-07,55.85,56.95,54.9,55.64,17145644,55.85,56.95,54.9,55.64,17145644,0.0,1.0
2019-05-08,56.62,57.45,54.78,55.49,10633807,56.62,57.45,54.78,55.49,10633807,0.0,1.0
2019-05-09,54.74,56.87,53.44,55.97,9278279,54.74,56.87,53.44,55.97,9278279,0.0,1.0
2019-05-10,55.05,55.36,52.8,54.99,12889370,55.05,55.36,52.8,54.99,12889370,0.0,1.0
2019-05-13,54.9,55.06,53.38,53.85,10612315,54.9,55.06,53.38,53.85,10612315,0.0,1.0
2019-05-14,54.74,55.46,53.5,55.1,16414532,54.74,55.46,53.5,55.1,16414532,0.0,1.0
2019-05-15,54.43,55.3,54.05,54.05,12671226,54.43,55.3,54.05,54.05,12671226,0.0,1.0
2019-05-16,55.57,56.16,54.2294,54.51,14879829,55.57,56.16,54.2294,54.51,14879829,0.0,1.0
2019-05-17,56.04,56.53,54.81,54.81,11762003,56.04,56.53,54.81,54.81,11762003,0.0,1.0
2019-05-20,55.51,56.42,55.19,55.62,6970777,55.51,56.42,55.19,55.62,6970777,0.0,1.0
2019-05-21,57.14,57.305,55.91,55.93,6184209,57.14,57.305,55.91,55.93,6184209,0.0,1.0
2019-05-22,56.78,57.16,56.52,57.0,3165509,56.78,57.16,56.52,57.0,3165509,0.0,1.0
2019-05-23,55.42,56.12,54.93,55.87,5993969,55.42,56.12,54.93,55.87,5993969,0.0,1.0
2019-05-24,56.87,57.51,54.58,55.75,13304979,56.87,57.51,54.58,55.75,13304979,0.0,1.0
2019-05-28,56.09,58.23,56.03,56.89,8181600,56.09,58.23,56.03,56.89,8181600,0.0,1.0
2019-05-29,56.23,56.76,54.92,55.75,5363272,56.23,56.76,54.92,55.75,5363272,0.0,1.0
2019-05-30,57.0,57.3,55.88,56.34,4916520,57.0,57.3,55.88,56.34,4916520,0.0,1.0
2019-05-31,57.75,58.24,55.57,56.56,8964635,57.75,58.24,55.57,56.56,8964635,0.0,1.0
2019-06-03,51.82,54.23,51.11,53.5,35998356,51.82,54.23,51.11,53.5,35998356,0.0,1.0
2019-06-04,53.94,54.3197,52.4,52.54,12784783,53.94,54.3197,52.4,52.54,12784783,0.0,1.0
2019-06-05,53.87,54.25,53.2,54.2,12850708,53.87,54.25,53.2,54.2,12850708,0.0,1.0
2019-06-06,53.89,54.51,53.655,53.99,4448417,53.89,54.51,53.655,53.99,4448417,0.0,1.0
2019-06-07,54.21,54.58,53.7,54.15,4035752,54.21,54.58,53.7,54.15,4035752,0.0,1.0
2019-06-10,54.97,55.29,54.45,54.74,5137877,54.97,55.29,54.45,54.74,5137877,0.0,1.0
2019-06-11,54.16,55.55,54.16,55.41,5528495,54.16,55.55,54.16,55.41,5528495,0.0,1.0
2019-06-12,53.69,54.39,53.06,54.36,7357674,53.69,54.39,53.06,54.36,7357674,0.0,1.0
2019-06-13,53.74,54.22,53.255,53.71,7409952,53.74,54.22,53.255,53.71,7409952,0.0,1.0
2019-06-14,53.55,54.15,53.1,53.9,3258179,53.55,54.15,53.1,53.9,3258179,0.0,1.0
2019-06-17,55.01,55.05,53.59,53.65,5650234,55.01,55.05,53.59,53.65,5650234,0.0,1.0
2019-06-18,55.26,55.96,54.75,55.12,4983449,55.26,55.96,54.75,55.12,4983449,0.0,1.0
2019-06-19,55.46,55.69,54.62,55.23,4296480,55.46,55.69,54.62,55.23,4296480,0.0,1.0
2019-06-20,55.38,56.02,54.855,55.99,4444896,55.38,56.02,54.855,55.99,4444896,0.0,1.0
2019-06-21,56.37,56.71,55.2,55.55,8455654,56.37,56.71,55.2,55.55,8455654,0.0,1.0
2019-06-24,55.33,56.695,54.7,56.36,5822158,55.33,56.695,54.7,56.36,5822158,0.0,1.0
2019-06-25,53.91,55.521,53.81,55.39,6899450,53.91,55.521,53.81,55.39,6899450,0.0,1.0
2019-06-26,52.02,54.27,52.02,54.08,6365720,52.02,54.27,52.02,54.08,6365720,0.0,1.0
2019-06-27,52.44,53.07,51.43,52.02,4914871,52.44,53.07,51.43,52.02,4914871,0.0,1.0
2019-06-28,52.44,52.53,51.27,52.46,6968083,52.44,52.53,51.27,52.46,6968083,0.0,1.0
2019-07-01,51.35,53.17,50.45,53.05,7709310,51.35,53.17,50.45,53.05,7709310,0.0,1.0
2019-07-02,51.54,51.75,50.6988,51.35,4544145,51.54,51.75,50.6988,51.35,4544145,0.0,1.0
2019-07-03,51.35,52.04,51.15,51.42,2526930,51.35,52.04,51.15,51.42,2526930,0.0,1.0
2019-07-05,51.48,52.24,51.11,51.14,2340102,51.48,52.24,51.11,51.14,2340102,0.0,1.0
2019-07-08,51.26,51.52,50.61,51.29,2771744,51.26,51.52,50.61,51.29,2771744,0.0,1.0
2019-07-09,50.45,51.64,49.96,51.34,4915871,50.45,51.64,49.96,51.34,4915871,0.0,1.0
2019-07-10,51.21,51.5,50.2,50.61,4000936,51.21,51.5,50.2,50.61,4000936,0.0,1.0
2019-07-11,53.22,53.65,52.095,53.01,9779941,53.22,53.65,52.095,53.01,9779941,0.0,1.0
2019-07-12,54.51,54.6,52.86,52.87,5939845,54.51,54.6,52.86,52.87,5939845,0.0,1.0
2019-07-15,54.06,54.89,53.965,54.73,4140839,54.06,54.89,53.965,54.73,4140839,0.0,1.0
2019-07-16,53.74,54.16,53.47,54.11,2943179,53.74,54.16,53.47,54.11,2943179,0.0,1.0
2019-07-17,53.23,54.0302,53.18,53.53,3246084,53.23,54.0302,53.18,53.53,3246084,0.0,1.0
2019-07-18,53.17,53.98,52.56,53.07,5071188,53.17,53.98,52.56,53.07,5071188,0.0,1.0
2019-07-19,52.66,53.25,52.22,53.21,3910260,52.66,53.25,52.22,53.21,3910260,0.0,1.0
2019-07-22,52.19,53.25,52.17,52.75,3194916,52.19,53.25,52.17,52.75,3194916,0.0,1.0
2019-07-23,52.56,53.22,50.39,51.0,8023155,52.56,53.22,50.39,51.0,8023155,0.0,1.0
2019-07-24,53.73,53.79,50.65,52.79,6642989,53.73,53.79,50.65,52.79,6642989,0.0,1.0
2019-07-25,52.13,53.9,52.06,53.79,5370060,52.13,53.9,52.06,53.79,5370060,0.0,1.0
2019-07-26,53.42,53.81,52.26,52.57,3869094,53.42,53.81,52.26,52.57,3869094,0.0,1.0
2019-07-29,53.84,54.28,53.21,53.36,4733245,53.84,54.28,53.21,53.36,4733245,0.0,1.0
2019-07-30,53.8,53.87,53.09,53.87,3621019,53.8,53.87,53.09,53.87,3621019,0.0,1.0
2019-07-31,52.09,54.24,52.02,54.04,4421391,52.09,54.24,52.02,54.04,4421391,0.0,1.0
2019-08-01,51.35,52.35,50.8,52.0,5693688,51.35,52.35,50.8,52.0,5693688,0.0,1.0
2019-08-02,50.97,51.76,50.12,51.3,4526471,50.97,51.76,50.12,51.3,4526471,0.0,1.0
2019-08-05,48.52,50.51,47.98,50.22,7517679,48.52,50.51,47.98,50.22,7517679,0.0,1.0
2019-08-06,48.95,49.34,48.31,49.06,6156201,48.95,49.34,48.31,49.06,6156201,0.0,1.0
2019-08-07,48.96,49.115,47.03,48.04,7480111,48.96,49.115,47.03,48.04,7480111,0.0,1.0
2019-08-08,49.45,49.53,48.68,49.22,4418253,49.45,49.53,48.68,49.22,4418253,0.0,1.0
2019-08-09,48.7,49.715,48.64,49.27,3989477,48.7,49.715,48.64,49.27,3989477,0.0,1.0
2019-08-12,47.96,48.88,47.82,48.36,3746271,47.96,48.88,47.82,48.36,3746271,0.0,1.0
2019-08-13,49.73,50.0,47.66,47.66,4570572,49.73,50.0,47.66,47.66,4570572,0.0,1.0
2019-08-14,47.78,49.0,47.49,48.77,4568181,47.78,49.0,47.49,48.77,4568181,0.0,1.0
2019-08-15,47.56,48.14,47.06,48.05,4356143,47.56,48.14,47.06,48.05,4356143,0.0,1.0
2019-08-16,48.01,48.59,47.94,48.0,3718294,48.01,48.59,47.94,48.0,3718294,0.0,1.0
2019-08-19,47.44,48.67,47.275,48.67,6316822,47.44,48.67,47.275,48.67,6316822,0.0,1.0
2019-08-20,46.54,47.4499,46.49,47.36,4091243,46.54,47.4499,46.49,47.36,4091243,0.0,1.0
2019-08-21,46.93,47.3,46.77,46.88,2995350,46.93,47.3,46.77,46.88,2995350,0.0,1.0
2019-08-22,45.55,47.16,45.51,47.04,5372776,45.55,47.16,45.51,47.04,5372776,0.0,1.0
2019-08-23,44.72,45.85,44.5,45.25,4318194,44.72,45.85,44.5,45.25,4318194,0.0,1.0
2019-08-26,45.27,45.3,44.73,45.1,4667414,45.27,45.3,44.73,45.1,4667414,0.0,1.0
2019-08-27,45.03,45.86,44.525,45.3,7528565,45.03,45.86,44.525,45.3,7528565,0.0,1.0
2019-08-28,45.32,45.75,44.58,44.8,4117864,45.32,45.75,44.58,44.8,4117864,0.0,1.0
2019-08-29,46.32,46.36,45.51,45.78,3743330,46.32,46.36,45.51,45.78,3743330,0.0,1.0
2019-08-30,46.62,47.01,46.24,46.74,3042942,46.62,47.01,46.24,46.74,3042942,0.0,1.0
2019-09-03,46.14,46.3099,45.575,46.22,3040844,46.14,46.3099,45.575,46.22,3040844,0.0,1.0
2019-09-04,45.61,46.67,45.5,46.54,2822627,45.61,46.67,45.5,46.54,2822627,0.0,1.0
2019-09-05,46.14,46.48,45.5,46.17,2627297,46.14,46.48,45.5,46.17,2627297,0.0,1.0
2019-09-06,45.89,46.665,45.78,46.3,3079930,45.89,46.665,45.78,46.3,3079930,0.0,1.0
2019-09-09,46.23,46.4,45.28,45.91,5507740,46.23,46.4,45.28,45.91,5507740,0.0,1.0
2019-09-10,47.31,47.475,45.78,46.33,4448724,47.31,47.475,45.78,46.33,4448724,0.0,1.0
2019-09-11,46.78,47.53,46.45,47.42,2721017,46.78,47.53,46.45,47.42,2721017,0.0,1.0
2019-09-12,44.89,47.17,44.81,47.09,6337994,44.89,47.17,44.81,47.09,6337994,0.0,1.0
2019-09-13,45.4,46.12,45.25,45.36,5923755,45.4,46.12,45.25,45.36,5923755,0.0,1.0
2019-09-16,46.12,46.46,45.15,45.15,5306960,46.12,46.46,45.15,45.15,5306960,0.0,1.0
2019-09-17,45.55,46.23,45.48,46.09,5700679,45.55,46.23,45.48,46.09,5700679,0.0,1.0
2019-09-18,46.0,46.4,45.41,45.47,4385712,46.0,46.4,45.41,45.47,4385712,0.0,1.0
2019-09-19,46.45,47.17,46.2,46.25,4139254,46.45,47.17,46.2,46.25,4139254,0.0,1.0
2019-09-20,46.39,46.9,46.045,46.68,6167750,46.39,46.9,46.045,46.68,6167750,0.0,1.0
2019-09-23,46.39,46.49,45.85,46.12,3264950,46.39,46.49,45.85,46.12,3264950,0.0,1.0
2019-09-24,45.78,46.76,45.22,46.62,4429952,45.78,46.76,45.22,46.62,4429952,0.0,1.0
2019-09-25,45.33,46.47,45.29,45.64,3353613,45.33,46.47,45.29,45.64,3353613,0.0,1.0
2019-09-26,43.13,45.35,42.955,45.19,6661154,43.13,45.35,42.955,45.19,6661154,0.0,1.0
2019-09-27,43.17,43.75,42.77,43.42,4681522,43.17,43.75,42.77,43.42,4681522,0.0,1.0
2019-09-30,43.26,43.69,42.93,43.09,4852332,43.26,43.69,42.93,43.09,4852332,0.0,1.0
2019-10-01,42.75,43.62,41.6246,43.5,7670583,42.75,43.62,41.6246,43.5,7670583,0.0,1.0
2019-10-02,42.73,43.45,42.19,42.47,5830983,42.73,43.45,42.19,42.47,5830983,0.0,1.0
2019-10-03,43.23,43.28,42.45,42.53,4951237,43.23,43.28,42.45,42.53,4951237,0.0,1.0
2019-10-04,43.57,43.73,42.76,43.44,3181528,43.57,43.73,42.76,43.44,3181528,0.0,1.0
2019-10-07,43.82,44.41,43.37,43.51,5603502,43.82,44.41,43.37,43.51,5603502,0.0,1.0
2019-10-08,42.76,43.58,42.63,43.42,7341648,42.76,43.58,42.63,43.42,7341648,0.0,1.0
2019-10-09,43.82,43.95,43.02,43.1,4134930,43.82,43.95,43.02,43.1,4134930,0.0,1.0
2019-10-10,44.09,44.265,43.2861,43.68,4536109,44.09,44.265,43.2861,43.68,4536109,0.0,1.0
2019-10-11,44.27,45.24,44.195,44.67,3173673,44.27,45.24,44.195,44.67,3173673,0.0,1.0
2019-10-14,43.9,44.37,43.71,44.12,2477668,43.9,44.37,43.71,44.12,2477668,0.0,1.0
2019-10-15,45.21,45.995,44.4,44.68,5752163,45.21,45.995,44.4,44.68,5752163,0.0,1.0
2019-10-16,45.54,45.75,44.83,44.89,3500455,45.54,45.75,44.83,44.89,3500455,0.0,1.0
2019-10-17,47.18,47.26,45.8,45.98,7235873,47.18,47.26,45.8,45.98,7235873,0.0,1.0
2019-10-18,46.88,47.2899,46.13,47.09,5150398,46.88,47.2899,46.13,47.09,5150398,0.0,1.0
2019-10-21,45.77,47.3,45.77,47.2,5598937,45.77,47.3,45.77,47.2,5598937,0.0,1.0
2019-10-22,48.75,49.58,45.22,45.68,11045183,48.75,49.58,45.22,45.68,11045183,0.0,1.0
2019-10-23,48.39,48.91,47.5,48.26,5451928,48.39,48.91,47.5,48.26,5451928,0.0,1.0
2019-10-24,47.64,48.7,47.07,48.7,3466071,47.64,48.7,47.07,48.7,3466071,0.0,1.0
2019-10-25,48.23,48.415,47.06,47.53,4486107,48.23,48.415,47.06,47.53,4486107,0.0,1.0
2019-10-28,48.6,49.26,48.1,48.25,4298343,48.6,49.26,48.1,48.25,4298343,0.0,1.0
2019-10-29,49.91,50.04,48.37,48.62,6437430,49.91,50.04,48.37,48.62,6437430,0.0,1.0
2019-10-30,54.04,54.44,52.52,53.0,13838213,54.04,54.44,52.52,53.0,13838213,0.0,1.0
2019-10-31,53.08,54.36,52.2,53.8,5902081,53.08,54.36,52.2,53.8,5902081,0.0,1.0
2019-11-01,52.13,53.7576,52.06,53.4,5499690,52.13,53.7576,52.06,53.4,5499690,0.0,1.0
2019-11-04,51.71,52.43,51.01,52.39,5732675,51.71,52.43,51.01,52.39,5732675,0.0,1.0
2019-11-05,51.84,52.48,51.25,51.99,3506260,51.84,52.48,51.25,51.99,3506260,0.0,1.0
2019-11-06,50.83,52.39,50.81,51.85,3947929,50.83,52.39,50.81,51.85,3947929,0.0,1.0
2019-11-07,53.09,53.115,50.84,50.84,5953839,53.09,53.115,50.84,50.84,5953839,0.0,1.0
2019-11-08,55.06,55.11,53.18,53.33,6699722,55.06,55.11,53.18,53.33,6699722,0.0,1.0
2019-11-11,53.96,54.85,53.8401,54.59,5643324,53.96,54.85,53.8401,54.59,5643324,0.0,1.0
2019-11-12,55.2,55.34,53.711,54.0,4468849,55.2,55.34,53.711,54.0,4468849,0.0,1.0
2019-11-13,55.35,55.94,54.7,54.8,5665666,55.35,55.94,54.7,54.8,5665666,0.0,1.0
2019-11-14,54.65,55.4999,54.47,55.46,3170143,54.65,55.4999,54.47,55.46,3170143,0.0,1.0
2019-11-15,57.56,58.18,54.26,54.64,8367129,57.56,58.18,54.26,54.64,8367129,0.0,1.0
2019-11-18,59.36,60.37,57.88,57.88,11091832,59.36,60.37,57.88,57.88,11091832,0.0,1.0
2019-11-19,59.39,59.74,58.8599,59.68,4223209,59.39,59.74,58.8599,59.68,4223209,0.0,1.0
2019-11-20,59.46,59.545,58.15,58.94,4426304,59.46,59.545,58.15,58.94,4426304,0.0,1.0
2019-11-21,59.69,59.83,58.9,59.38,3096540,59.69,59.83,58.9,59.38,3096540,0.0,1.0
2019-11-22,59.45,60.28,59.2,59.9,3428764,59.45,60.28,59.2,59.9,3428764,0.0,1.0
2019-11-25,61.17,61.285,59.59,59.69,4989456,61.17,61.285,59.59,59.69,4989456,0.0,1.0
2019-11-26,60.02,61.08,59.91,60.73,3572431,60.02,61.08,59.91,60.73,3572431,0.0,1.0
2019-11-27,60.44,60.76,59.61,60.11,2983286,60.44,60.76,59.61,60.11,2983286,0.0,1.0
2019-11-29,60.47,60.64,59.72,60.4,1147838,60.47,60.64,59.72,60.4,1147838,0.0,1.0
2019-12-02,60.18,60.92,59.4125,60.32,5176891,60.18,60.92,59.4125,60.32,5176891,0.0,1.0
2019-12-03,60.07,60.09,58.53,59.22,3080198,60.07,60.09,58.53,59.22,3080198,0.0,1.0
2019-12-04,59.98,60.47,59.91,60.3,2530508,59.98,60.47,59.91,60.3,2530508,0.0,1.0
2019-12-05,60.02,60.22,59.23,60.0,2754597,60.02,60.22,59.23,60.0,2754597,0.0,1.0
2019-12-06,60.98,61.285,60.165,60.27,3156849,60.98,61.285,60.165,60.27,3156849,0.0,1.0
2019-12-09,59.17,61.2199,59.135,61.18,3962403,59.17,61.2199,59.135,61.18,3962403,0.0,1.0
2019-12-10,59.62,59.65,58.97,59.11,2684917,59.62,59.65,58.97,59.11,2684917,0.0,1.0
2019-12-11,58.64,59.54,58.485,59.39,4780683,58.64,59.54,58.485,59.39,4780683,0.0,1.0
2019-12-12,58.52,59.7,58.31,58.75,3427989,58.52,59.7,58.31,58.75,3427989,0.0,1.0
2019-12-13,57.71,59.03,57.05,57.97,6230462,57.71,59.03,57.05,57.97,6230462,0.0,1.0
2019-12-16,60.02,60.82,57.64,58.06,7383014,60.02,60.82,57.64,58.06,7383014,0.0,1.0
2019-12-17,58.94,59.9,58.8,59.68,3507279,58.94,59.9,58.8,59.68,3507279,0.0,1.0
2019-12-18,60.35,60.53,58.88,59.19,3225715,60.35,60.53,58.88,59.19,3225715,0.0,1.0
2019-12-19,61.87,63.49,61.715,63.07,5745579,61.87,63.49,61.715,63.07,5745579,0.0,1.0
2019-12-20,61.93,62.06,60.51,61.24,6544208,61.93,62.06,60.51,61.24,6544208,0.0,1.0
2019-12-23,62.9,63.14,61.75,62.29,4281687,62.9,63.14,61.75,62.29,4281687,0.0,1.0
2019-12-24,63.23,63.2606,62.56,63.0,978875,63.23,63.2606,62.56,63.0,978875,0.0,1.0
2019-12-26,63.4,63.56,62.99,63.34,1870835,63.4,63.56,62.99,63.34,1870835,0.0,1.0
2019-12-27,63.65,63.67,63.21,63.43,1622851,63.65,63.67,63.21,63.43,1622851,0.0,1.0
2019-12-30,63.04,63.79,62.795,63.78,2199515,63.04,63.79,62.795,63.78,2199515,0.0,1.0
2019-12-31,62.87,63.39,62.4,63.0,2163095,62.87,63.39,62.4,63.0,2163095,0.0,1.0
2020-01-02,61.88,63.27,60.82,62.98,4969235,61.88,63.27,60.82,62.98,4969235,0.0,1.0
2020-01-03,61.16,62.12,60.74,60.74,4964998,61.16,62.12,60.74,60.74,4964998,0.0,1.0
2020-01-06,63.03,63.1,60.95,61.05,4091311,63.03,63.1,60.95,61.05,4091311,0.0,1.0
2020-01-07,63.03,63.29,61.91,63.03,3494502,63.03,63.29,61.91,63.03,3494502,0.0,1.0
2020-01-08,64.37,64.59,62.71,63.09,3969505,64.37,64.59,62.71,63.09,3969505,0.0,1.0
2020-01-09,64.16,64.77,63.96,64.52,2510544,64.16,64.77,63.96,64.52,2510544,0.0,1.0
2020-01-10,64.48,64.99,64.09,64.5,2897766,64.48,64.99,64.09,64.5,2897766,0.0,1.0
2020-01-13,63.4,64.44,62.83,64.31,4546665,63.4,64.44,62.83,64.31,4546665,0.0,1.0
2020-01-14,63.17,63.56,62.89,63.29,5818749,63.17,63.56,62.89,63.29,5818749,0.0,1.0
2020-01-15,64.52,64.99,63.29,63.35,3355954,64.52,64.99,63.29,63.35,3355954,0.0,1.0
2020-01-16,65.13,65.18,64.06,64.68,2098227,65.13,65.18,64.06,64.68,2098227,0.0,1.0
2020-01-17,64.54,65.08,63.47,65.07,3427988,64.54,65.08,63.47,65.07,3427988,0.0,1.0
2020-01-21,65.49,66.09,64.21,64.23,3458021,65.49,66.09,64.21,64.23,3458021,0.0,1.0
2020-01-22,66.76,67.49,65.42,65.86,8734590,66.76,67.49,65.42,65.86,8734590,0.0,1.0
2020-01-23,68.02,68.08,65.055,66.7,11178713,68.02,68.08,65.055,66.7,11178713,0.0,1.0
2020-01-24,66.61,68.64,66.49,68.31,7332624,66.61,68.64,66.49,68.31,7332624,0.0,1.0
2020-01-27,63.42,65.66,62.91,65.62,11173746,63.42,65.66,62.91,65.62,11173746,0.0,1.0
2020-01-28,65.25,65.5,63.99,64.05,6900629,65.25,65.5,63.99,64.05,6900629,0.0,1.0
2020-01-29,65.2,65.88,64.26,65.08,8212204,65.2,65.88,64.26,65.08,8212204,0.0,1.0
2020-01-30,63.52,64.57,62.556,64.33,6159754,63.52,64.57,62.556,64.33,6159754,0.0,1.0
2020-01-31,62.81,63.24,62.189,62.84,8642640,62.81,63.24,62.189,62.84,8642640,0.0,1.0
2020-02-03,62.88,63.41,62.28,63.31,7310030,62.88,63.41,62.28,63.31,7310030,0.0,1.0
2020-02-04,61.97,64.0,60.5,61.82,8362318,61.97,64.0,60.5,61.82,8362318,0.0,1.0
2020-02-05,66.07,66.34,63.12,63.17,6582118,66.07,66.34,63.12,63.17,6582118,0.0,1.0
2020-02-06,64.35,65.99,63.71,65.81,5731228,64.35,65.99,63.71,65.81,5731228,0.0,1.0
2020-02-07,63.16,64.435,62.9,64.43,3818098,63.16,64.435,62.9,64.43,3818098,0.0,1.0
2020-02-10,63.0,63.27,62.495,63.15,4297626,63.0,63.27,62.495,63.15,4297626,0.0,1.0
2020-02-11,63.71,64.21,63.04,63.14,3628139,63.71,64.21,63.04,63.14,3628139,0.0,1.0
2020-02-12,66.49,67.07,64.57,64.66,6668138,66.49,67.07,64.57,64.66,6668138,0.0,1.0
2020-02-13,65.89,66.85,65.72,65.79,3112427,65.89,66.85,65.72,65.79,3112427,0.0,1.0
2020-02-14,64.94,65.88,64.27,65.78,5962358,64.94,65.88,64.27,65.78,5962358,0.0,1.0
2020-02-18,66.71,66.87,64.78,65.03,7022442,66.71,66.87,64.78,65.03,7022442,0.0,1.0
2020-02-19,67.37,67.45,66.07,66.72,7252501,67.37,67.45,66.07,66.72,7252501,0.0,1.0
2020-02-20,65.73,66.92,65.14,66.7,3676439,65.73,66.92,65.14,66.7,3676439,0.0,1.0
2020-02-21,65.49,65.92,64.84,65.21,3098878,65.49,65.92,64.84,65.21,3098878,0.0,1.0
2020-02-24,59.35,63.4565,58.75,62.37,8367187,59.35,63.4565,58.75,62.37,8367187,0.0,1.0
2020-02-25,55.95,59.9,55.83,59.78,6019665,55.95,59.9,55.83,59.78,6019665,0.0,1.0
2020-02-26,54.39,56.57,53.54,55.84,9804278,54.39,56.57,53.54,55.84,9804278,0.0,1.0
2020-02-27,52.62,55.215,52.15,53.27,9800176,52.62,55.215,52.15,53.27,9800176,0.0,1.0
2020-02-28,53.02,53.07,50.46,50.66,8612139,53.02,53.07,50.46,50.66,8612139,0.0,1.0
2020-03-02,55.44,55.6,51.55,53.51,9814453,55.44,55.6,51.55,53.51,9814453,0.0,1.0
2020-03-03,54.03,57.35,53.2368,55.5,8817054,54.03,57.35,53.2368,55.5,8817054,0.0,1.0
2020-03-04,62.46,63.39,59.74,60.9,17184853,62.46,63.39,59.74,60.9,17184853,0.0,1.0
2020-03-05,59.72,62.58,58.62,60.39,6569047,59.72,62.58,58.62,60.39,6569047,0.0,1.0
2020-03-06,58.56,58.83,56.33,57.4,8606800,58.56,58.83,56.33,57.4,8606800,0.0,1.0
2020-03-09,55.36,57.3299,53.0,53.94,8343892,55.36,57.3299,53.0,53.94,8343892,0.0,1.0
2020-03-10,60.37,60.7,56.33,57.26,8412774,60.37,60.7,56.33,57.26,8412774,0.0,1.0
2020-03-11,57.95,59.98,57.15,58.12,8351603,57.95,59.98,57.15,58.12,8351603,0.0,1.0
2020-03-12,57.13,60.6665,51.865,52.75,9085307,57.13,60.6665,51.865,52.75,9085307,0.0,1.0
2020-03-13,63.57,63.97,56.98,59.5,8699948,63.57,63.97,56.98,59.5,8699948,0.0,1.0
2020-03-16,54.03,58.43,54.02,56.77,7447295,54.03,58.43,54.02,56.77,7447295,0.0,1.0
2020-03-17,57.99,58.52,52.75,55.13,7633739,57.99,58.52,52.75,55.13,7633739,0.0,1.0
2020-03-18,52.68,55.66,43.96,54.03,7916659,52.68,55.66,43.96,54.03,7916659,0.0,1.0
2020-03-19,53.6,54.5,48.03,51.96,5897762,53.6,54.5,48.03,51.96,5897762,0.0,1.0
2020-03-20,48.85,57.35,47.95,54.48,8462873,48.85,57.35,47.95,54.48,8462873,0.0,1.0
2020-03-23,45.55,48.07,44.81,47.97,7327984,45.55,48.07,44.81,47.97,7327984,0.0,1.0
2020-03-24,48.73,50.25,46.27,48.17,8090546,48.73,50.25,46.27,48.17,8090546,0.0,1.0
2020-03-25,52.29,54.85,46.71,48.5,6327093,52.29,54.85,46.71,48.5,6327093,0.0,1.0
2020-03-26,58.3,58.61,52.17,53.25,6652765,58.3,58.61,52.17,53.25,6652765,0.0,1.0
2020-03-27,55.1,57.48,53.9,55.63,4705983,55.1,57.48,53.9,55.63,4705983,0.0,1.0
2020-03-30,57.71,58.96,54.87,55.24,4595984,57.71,58.96,54.87,55.24,4595984,0.0,1.0
2020-03-31,59.41,59.91,56.23,57.71,7812724,59.41,59.91,56.23,57.71,7812724,0.0,1.0
2020-04-01,56.12,57.64,55.65,56.36,4849673,56.12,57.64,55.65,56.36,4849673,0.0,1.0
2020-04-02,56.36,57.46,54.02,55.52,2980924,56.36,57.46,54.02,55.52,2980924,0.0,1.0
2020-04-03,54.6,56.75,53.83,55.95,3840912,54.6,56.75,53.83,55.95,3840912,0.0,1.0
2020-04-06,60.12,60.62,56.3701,56.99,4578838,60.12,60.62,56.3701,56.99,4578838,0.0,1.0
2020-04-07,60.15,63.22,59.2,62.41,5104605,60.15,63.22,59.2,62.41,5104605,0.0,1.0
2020-04-08,65.15,65.86,59.7,60.63,4991982,65.15,65.86,59.7,60.63,4991982,0.0,1.0
2020-04-09,66.42,68.63,64.47,65.13,6814317,66.42,68.63,64.47,65.13,6814317,0.0,1.0
2020-04-13,65.15,66.15,63.82,65.92,4896463,65.15,66.15,63.82,65.92,4896463,0.0,1.0
2020-04-14,66.4,67.5,65.85,66.67,5988674,66.4,67.5,65.85,66.67,5988674,0.0,1.0
2020-04-15,69.02,69.48,65.96,66.35,5993750,69.02,69.48,65.96,66.35,5993750,0.0,1.0
2020-04-16,72.85,73.21,68.96,69.5,4536645,72.85,73.21,68.96,69.5,4536645,0.0,1.0
2020-04-17,71.29,74.7,70.5,74.49,4640291,71.29,74.7,70.5,74.49,4640291,0.0,1.0
2020-04-20,68.42,70.74,68.16,70.36,5088257,68.42,70.74,68.16,70.36,5088257,0.0,1.0
2020-04-21,66.24,68.09,65.78,67.09,4151988,66.24,68.09,65.78,67.09,4151988,0.0,1.0
2020-04-22,68.35,69.29,67.63,67.95,4114874,68.35,69.29,67.63,67.95,4114874,0.0,1.0
2020-04-23,69.24,70.261,68.43,69.03,4272303,69.24,70.261,68.43,69.03,4272303,0.0,1.0
2020-04-24,70.58,70.75,68.935,69.95,2690465,70.58,70.75,68.935,69.95,2690465,0.0,1.0
2020-04-27,70.82,72.45,69.91,71.38,3816151,70.82,72.45,69.91,71.38,3816151,0.0,1.0
2020-04-28,67.17,70.03,65.15,69.79,8984695,67.17,70.03,65.15,69.79,8984695,0.0,1.0
2020-04-29,66.17,68.59,66.03,68.51,5088167,66.17,68.59,66.03,68.51,5088167,0.0,1.0
2020-04-30,66.58,67.854,65.01,65.5,5439835,66.58,67.854,65.01,65.5,5439835,0.0,1.0
2020-05-01,64.97,66.57,63.7939,65.35,3449773,64.97,66.57,63.7939,65.35,3449773,0.0,1.0
2020-05-04,65.86,65.92,63.86,64.92,2280006,65.86,65.92,63.86,64.92,2280006,0.0,1.0
2020-05-05,68.35,68.68,65.5,66.44,3237122,68.35,68.68,65.5,66.44,3237122,0.0,1.0
2020-05-06,65.5,68.3673,65.38,68.31,2866814,65.5,68.3673,65.38,68.31,2866814,0.0,1.0
2020-05-07,64.61,66.78,64.29,66.5,2651045,64.61,66.78,64.29,66.5,2651045,0.0,1.0
2020-05-08,65.88,66.17,65.02,65.57,1961883,65.88,66.17,65.02,65.57,1961883,0.0,1.0
2020-05-11,67.54,67.97,65.255,65.39,3958042,67.54,67.97,65.255,65.39,3958042,0.0,1.0
2020-05-12,66.75,68.86,66.59,68.38,3731614,66.75,68.86,66.59,68.38,3731614,0.0,1.0
2020-05-13,64.69,66.41,63.84,66.28,3638043,64.69,66.41,63.84,66.28,3638043,0.0,1.0
2020-05-14,65.84,66.58,63.87,64.09,2868889,65.84,66.58,63.87,64.09,2868889,0.0,1.0
2020-05-15,68.7,69.0,65.5,65.5,3614856,68.7,69.0,65.5,65.5,3614856,0.0,1.0
2020-05-18,67.74,70.62,67.67,69.5,3240374,67.74,70.62,67.67,69.5,3240374,0.0,1.0
2020-05-19,66.91,68.45,66.87,67.38,2358210,66.91,68.45,66.87,67.38,2358210,0.0,1.0
2020-05-20,65.32,67.6,64.98,67.5,4126549,65.32,67.6,64.98,67.5,4126549,0.0,1.0
2020-05-21,65.65,65.8,64.15,64.75,3253685,65.65,65.8,64.15,64.75,3253685,0.0,1.0
2020-05-22,64.84,66.27,64.685,66.22,2661041,64.84,66.27,64.685,66.22,2661041,0.0,1.0
2020-05-26,64.49,66.09,64.0923,66.05,4112564,64.49,66.09,64.0923,66.05,4112564,0.0,1.0
2020-05-27,65.69,65.74,62.37,65.13,3246342,65.69,65.74,62.37,65.13,3246342,0.0,1.0
2020-05-28,66.9,67.74,65.61,66.39,3041515,66.9,67.74,65.61,66.39,3041515,0.0,1.0
2020-05-29,66.25,67.84,65.1,67.18,5262624,66.25,67.84,65.1,67.18,5262624,0.0,1.0
2020-06-01,65.7,66.33,64.73,66.04,2742662,65.7,66.33,64.73,66.04,2742662,0.0,1.0
2020-06-02,66.27,66.4,64.57,65.61,2965675,66.27,66.4,64.57,65.61,2965675,0.0,1.0
2020-06-03,65.36,67.23,65.2,67.09,3044604,65.36,67.23,65.2,67.09,3044604,0.0,1.0
2020-06-04,64.39,65.57,63.34,64.81,4051935,64.39,65.57,63.34,64.81,4051935,0.0,1.0
2020-06-05,65.11,65.8,64.43,65.26,4518420,65.11,65.8,64.43,65.26,4518420,0.0,1.0
2020-06-08,67.18,67.25,64.2,64.36,4713555,67.18,67.25,64.2,64.36,4713555,0.0,1.0
2020-06-09,65.67,67.26,65.45,67.13,2887856,65.67,67.26,65.45,67.13,2887856,0.0,1.0
2020-06-10,64.41,66.09,64.02,65.85,3861074,64.41,66.09,64.02,65.85,3861074,0.0,1.0
2020-06-11,60.26,63.99,59.65,63.84,4133572,60.26,63.99,59.65,63.84,4133572,0.0,1.0
2020-06-12,61.94,64.29,60.4,64.24,6169071,61.94,64.29,60.4,64.24,6169071,0.0,1.0
2020-06-15,61.98,62.63,59.54,60.43,4821968,61.98,62.63,59.54,60.43,4821968,0.0,1.0
2020-06-16,64.08,65.11,62.86,63.98,3821712,64.08,65.11,62.86,63.98,3821712,0.0,1.0
2020-06-17,63.53,64.24,63.03,64.24,2814584,63.53,64.24,63.03,64.24,2814584,0.0,1.0
2020-06-18,63.95,64.14,62.6,62.96,2891365,63.95,64.14,62.6,62.96,2891365,0.0,1.0
2020-06-19,64.22,65.36,63.72,65.01,5942899,64.22,65.36,63.72,65.01,5942899,0.0,1.0
2020-06-22,63.1,63.98,62.66,63.87,4530664,63.1,63.98,62.66,63.87,4530664,0.0,1.0
2020-06-23,63.77,64.44,62.65,63.63,5276745,63.77,64.44,62.65,63.63,5276745,0.0,1.0
2020-06-24,61.88,63.98,61.12,63.45,5176446,61.88,63.98,61.12,63.45,5176446,0.0,1.0
2020-06-25,63.36,63.41,60.65,61.5,5567394,63.36,63.41,60.65,61.5,5567394,0.0,1.0
2020-06-26,59.75,63.28,59.58,63.17,19625768,59.75,63.28,59.58,63.17,19625768,0.0,1.0
2020-06-29,62.59,62.6,59.57,59.85,5993200,62.59,62.6,59.57,59.85,5993200,0.0,1.0
2020-06-30,63.55,64.13,61.08,62.71,5354100,63.55,64.13,61.08,62.71,5354100,0.0,1.0
2020-07-01,65.41,65.89,63.96,63.97,4314500,65.41,65.89,63.96,63.97,4314500,0.0,1.0
2020-07-02,66.52,67.63,65.82,65.89,3399800,66.52,67.63,65.82,65.89,3399800,0.0,1.0
2020-07-06,66.63,67.55,66.13,67.53,2886800,66.63,67.55,66.13,67.53,2886800,0.0,1.0
2020-07-07,65.83,67.18,64.94,66.01,2431700,65.83,67.18,64.94,66.01,2431700,0.0,1.0
2020-07-08,65.59,66.5,64.55,65.87,2490600,65.59,66.5,64.55,65.87,2490600,0.0,1.0
2020-07-09,63.31,65.27,62.58,65.18,3700500,63.31,65.27,62.58,65.18,3700500,0.0,1.0
2020-07-10,62.84,63.52,62.18,63.51,2562700,62.84,63.52,62.18,63.51,2562700,0.0,1.0
2020-07-13,63.53,64.77,62.93,63.0,3015900,63.53,64.77,62.93,63.0,3015900,0.0,1.0
2020-07-14,65.28,65.32,63.11,63.15,2631900,65.28,65.32,63.11,63.15,2631900,0.0,1.0
2020-07-15,65.6,66.37,64.52,65.77,3163600,65.6,66.37,64.52,65.77,3163600,0.0,1.0
2020-07-16,66.03,66.93,65.47,65.55,2624500,66.03,66.93,65.47,65.55,2624500,0.0,1.0
2020-07-17,66.27,66.91,66.18,66.54,2138400,66.27,66.91,66.18,66.54,2138400,0.0,1.0
2020-07-20,64.86,66.44,64.39,66.43,2343459,64.86,66.44,64.39,66.43,2343459,0.0,1.0
2020-07-21,65.87,66.16,64.8,65.19,2795069,65.87,66.16,64.8,65.19,2795069,0.0,1.0
2020-07-22,66.82,67.09,65.46,65.95,2446579,66.82,67.09,65.46,65.95,2446579,0.0,1.0
2020-07-23,67.74,68.45,66.69,66.69,3335300,67.74,68.45,66.69,66.69,3335300,0.0,1.0
2020-07-24,67.51,68.04,66.83,67.88,2645321,67.51,68.04,66.83,67.88,2645321,0.0,1.0
2020-07-27,67.27,67.365,65.82,66.81,3505244,67.27,67.365,65.82,66.81,3505244,0.0,1.0
2020-07-28,64.23,66.71,63.8333,65.77,7188712,64.23,66.71,63.8333,65.77,7188712,0.0,1.0
2020-07-29,66.34,66.76,64.52,64.57,2946499,66.34,66.76,64.52,64.57,2946499,0.0,1.0
2020-07-30,66.81,66.86,64.28,65.13,2547242,66.81,66.86,64.28,65.13,2547242,0.0,1.0
2020-07-31,65.25,66.64,64.45,66.58,2527731,65.25,66.64,64.45,66.58,2527731,0.0,1.0
2020-08-03,63.1,65.92,62.76,65.65,4564724,63.1,65.92,62.76,65.65,4564724,0.0,1.0
2020-08-04,62.64,63.74,62.31,63.02,3607899,62.64,63.74,62.31,63.02,3607899,0.0,1.0
2020-08-05,63.98,64.1,62.7,63.17,2596651,63.98,64.1,62.7,63.17,2596651,0.0,1.0
2020-08-06,63.72,64.28,62.93,63.58,1775886,63.72,64.28,62.93,63.58,1775886,0.0,1.0
2020-08-07,64.28,64.86,63.44,63.72,1732417,64.28,64.86,63.44,63.72,1732417,0.0,1.0
2020-08-10,63.0,64.45,62.78,64.38,3254129,63.0,64.45,62.78,64.38,3254129,0.0,1.0
2020-08-11,62.88,64.44,62.72,64.05,2762600,62.88,64.44,62.72,64.05,2762600,0.0,1.0
2020-08-12,65.05,65.34,63.52,63.52,2723501,65.05,65.34,63.52,63.52,2723501,0.0,1.0
2020-08-13,64.68,64.91,63.77,64.67,1539258,64.68,64.91,63.77,64.67,1539258,0.0,1.0
2020-08-14,64.64,64.94,63.7525,64.19,2059544,64.64,64.94,63.7525,64.19,2059544,0.0,1.0
2020-08-17,64.12,64.99,63.98,64.54,1494806,64.12,64.99,63.98,64.54,1494806,0.0,1.0
2020-08-18,63.14,64.4,62.92,64.33,1847016,63.14,64.4,62.92,64.33,1847016,0.0,1.0
2020-08-19,63.47,64.15,63.02,63.41,2831919,63.47,64.15,63.02,63.41,2831919,0.0,1.0
2020-08-20,62.4,63.41,62.04,63.41,2346206,62.4,63.41,62.04,63.41,2346206,0.0,1.0
2020-08-21,62.47,62.93,61.9074,62.53,2548581,62.47,62.93,61.9074,62.53,2548581,0.0,1.0
2020-08-24,60.28,62.8,60.1,62.8,3230096,60.28,62.8,60.1,62.8,3230096,0.0,1.0
2020-08-25,60.79,60.81,59.75,60.69,3245622,60.79,60.81,59.75,60.69,3245622,0.0,1.0
2020-08-26,59.38,60.65,58.37,60.65,4460123,59.38,60.65,58.37,60.65,4460123,0.0,1.0
2020-08-27,60.49,61.15,58.97,59.84,3745246,60.49,61.15,58.97,59.84,3745246,0.0,1.0
2020-08-28,60.48,61.7,60.13,60.62,2147819,60.48,61.7,60.13,60.62,2147819,0.0,1.0
2020-08-31,61.32,62.03,60.13,60.38,3651802,61.32,62.03,60.13,60.38,3651802,0.0,1.0
2020-09-01,61.37,61.79,60.72,61.12,3073879,61.37,61.79,60.72,61.12,3073879,0.0,1.0
2020-09-02,61.98,62.14,60.6701,61.46,2542689,61.98,62.14,60.6701,61.46,2542689,0.0,1.0
2020-09-03,60.23,62.78,59.73,62.05,2721018,60.23,62.78,59.73,62.05,2721018,0.0,1.0
2020-09-04,59.67,60.65,58.56,60.5,2495235,59.67,60.65,58.56,60.5,2495235,0.0,1.0
2020-09-08,57.16,59.47,56.97,59.34,2935261,57.16,59.47,56.97,59.34,2935261,0.0,1.0
2020-09-09,57.35,57.91,56.6,57.7,2718085,57.35,57.91,56.6,57.7,2718085,0.0,1.0
2020-09-10,57.1,57.84,56.72,57.43,3522326,57.1,57.84,56.72,57.43,3522326,0.0,1.0
2020-09-11,56.44,57.4,55.67,57.31,2431138,56.44,57.4,55.67,57.31,2431138,0.0,1.0
2020-09-14,58.22,58.77,56.7,56.7,3238442,58.22,58.77,56.7,56.7,3238442,0.0,1.0
2020-09-15,58.18,58.955,57.753,58.59,2670076,58.18,58.955,57.753,58.59,2670076,0.0,1.0
2020-09-16,59.9,60.17,58.42,58.56,4450780,59.9,60.17,58.42,58.56,4450780,0.0,1.0
2020-09-17,60.42,60.53,59.1,59.41,3599136,60.42,60.53,59.1,59.41,3599136,0.0,1.0
2020-09-18,61.13,61.34,60.11,60.53,4873120,61.13,61.34,60.11,60.53,4873120,0.0,1.0
2020-09-21,55.99,58.03,55.12,58.0,7660204,55.99,58.03,55.12,58.0,7660204,0.0,1.0
2020-09-22,54.34,56.4,53.94,56.01,6983817,54.34,56.4,53.94,56.01,6983817,0.0,1.0
2020-09-23,54.94,55.37,53.6,54.22,5687119,54.94,55.37,53.6,54.22,5687119,0.0,1.0
2020-09-24,54.3,55.47,53.84,54.81,3980606,54.3,55.47,53.84,54.81,3980606,0.0,1.0
2020-09-25,55.41,55.56,54.0,54.3,3883278,55.41,55.56,54.0,54.3,3883278,0.0,1.0
2020-09-28,55.52,56.84,55.25,56.21,4530146,55.52,56.84,55.25,56.21,4530146,0.0,1.0
2020-09-29,55.86,56.175,55.24,55.74,2522806,55.86,56.175,55.24,55.74,2522806,0.0,1.0
2020-09-30,58.33,58.885,56.21,56.26,3669206,58.33,58.885,56.21,56.26,3669206,0.0,1.0
2020-10-01,58.82,58.94,57.69,58.36,3852612,58.82,58.94,57.69,58.36,3852612,0.0,1.0
2020-10-02,59.98,60.91,57.6,58.08,3965673,59.98,60.91,57.6,58.08,3965673,0.0,1.0
2020-10-05,62.26,62.7,60.28,60.49,3566106,62.26,62.7,60.28,60.49,3566106,0.0,1.0
2020-10-06,62.25,63.67,61.74,62.33,4179304,62.25,63.67,61.74,62.33,4179304,0.0,1.0
2020-10-07,64.62,65.14,62.58,62.76,3105413,64.62,65.14,62.58,62.76,3105413,0.0,1.0
2020-10-08,64.68,65.26,63.84,65.0,2137854,64.68,65.26,63.84,65.0,2137854,0.0,1.0
2020-10-09,64.2,65.23,63.555,64.99,2341288,64.2,65.23,63.555,64.99,2341288,0.0,1.0
2020-10-12,65.3,65.83,64.47,64.69,2216550,65.3,65.83,64.47,64.69,2216550,0.0,1.0
2020-10-13,65.37,66.39,64.51,64.7,3023990,65.37,66.39,64.51,64.7,3023990,0.0,1.0
2020-10-14,65.19,65.7,63.89,65.24,2480594,65.19,65.7,63.89,65.24,2480594,0.0,1.0
2020-10-15,65.86,66.12,64.01,64.12,2465041,65.86,66.12,64.01,64.12,2465041,0.0,1.0
2020-10-16,66.21,66.85,65.2,66.0,2569469,66.21,66.85,65.2,66.0,2569469,0.0,1.0
2020-10-19,65.73,66.75,65.44,66.3,1510518,65.73,66.75,65.44,66.3,1510518,0.0,1.0
2020-10-20,65.56,66.51,65.25,65.92,1749110,65.56,66.51,65.25,65.92,1749110,0.0,1.0
2020-10-21,65.98,66.55,65.21,65.37,2135390,65.98,66.55,65.21,65.37,2135390,0.0,1.0
2020-10-22,66.94,67.31,66.02,66.02,1706649,66.94,67.31,66.02,66.02,1706649,0.0,1.0
2020-10-23,67.42,68.64,67.06,67.31,2387520,67.42,68.64,67.06,67.31,2387520,0.0,1.0
2020-10-26,66.39,67.01,65.63,66.67,2783097,66.39,67.01,65.63,66.67,2783097,0.0,1.0
2020-10-27,64.14,64.96,61.02,62.69,4042064,64.14,64.96,61.02,62.69,4042064,0.0,1.0
2020-10-28,61.16,63.31,61.03,62.76,3348478,61.16,63.31,61.03,62.76,3348478,0.0,1.0
2020-10-29,58.33,61.145,58.33,60.96,5174955,58.33,61.145,58.33,60.96,5174955,0.0,1.0
2020-10-30,59.1,59.58,58.19,58.21,4364751,59.1,59.58,58.19,58.21,4364751,0.0,1.0
2020-11-02,62.38,62.54,59.84,60.02,6584295,62.38,62.54,59.84,60.02,6584295,0.0,1.0
2020-11-03,64.64,65.45,62.886,63.35,4660380,64.64,65.45,62.886,63.35,4660380,0.0,1.0
2020-11-04,63.99,65.84,63.41,64.0,9042578,63.99,65.84,63.41,64.0,9042578,0.0,1.0
2020-11-05,67.88,68.18,64.31,64.81,6193089,67.88,68.18,64.31,64.81,6193089,0.0,1.0
2020-11-06,67.93,68.3,66.5,68.0,3666028,67.93,68.3,66.5,68.0,3666028,0.0,1.0
2020-11-09,68.82,71.09,68.68,69.85,4208619,68.82,71.09,68.68,69.85,4208619,0.0,1.0
2020-11-10,71.12,72.31,67.85,69.76,6561799,71.12,72.31,67.85,69.76,6561799,0.0,1.0
2020-11-11,69.4,72.24,69.39,72.0,4132353,69.4,72.24,69.39,72.0,4132353,0.0,1.0
2020-11-12,68.83,70.07,68.26,69.04,2581267,68.83,70.07,68.26,69.04,2581267,0.0,1.0
2020-11-13,69.05,69.67,68.65,69.13,2901469,69.05,69.67,68.65,69.13,2901469,0.0,1.0
2020-11-16,67.67,69.85,67.45,69.85,3261342,67.67,69.85,67.45,69.85,3261342,0.0,1.0
2020-11-17,67.28,67.745,66.27,67.2,3038112,67.28,67.745,66.27,67.2,3038112,0.0,1.0
2020-11-18,65.96,68.19,65.93,68.19,1929369,65.96,68.19,65.93,68.19,1929369,0.0,1.0
2020-11-19,63.61,65.58,63.3278,65.53,3374027,63.61,65.58,63.3278,65.53,3374027,0.0,1.0
2020-11-20,62.96,63.6718,62.23,63.38,2921873,62.96,63.6718,62.23,63.38,2921873,0.0,1.0
2020-11-23,63.92,64.22,63.13,63.25,3213831,63.92,64.22,63.13,63.25,3213831,0.0,1.0
2020-11-24,63.39,65.14,63.25,64.32,3020135,63.39,65.14,63.25,64.32,3020135,0.0,1.0
2020-11-25,62.19,63.88,61.9,63.66,3698592,62.19,63.88,61.9,63.66,3698592,0.0,1.0
2020-11-27,63.17,63.35,62.11,62.11,2310290,63.17,63.35,62.11,62.11,2310290,0.0,1.0
2020-11-30,61.65,63.28,61.42,63.28,4790282,61.65,63.28,61.42,63.28,4790282,0.0,1.0
2020-12-01,62.87,64.305,62.48,62.515,4456107,62.87,64.305,62.48,62.515,4456107,0.0,1.0
2020-12-02,63.84,64.46,62.79,62.83,1652850,63.84,64.46,62.79,62.83,1652850,0.0,1.0
2020-12-03,63.68,64.3,62.93,63.3,2825205,63.68,64.3,62.93,63.3,2825205,0.0,1.0
2020-12-04,64.6,64.61,63.52,63.77,2499917,64.6,64.61,63.52,63.77,2499917,0.0,1.0
2020-12-07,64.57,64.94,63.8,64.27,4076111,64.57,64.94,63.8,64.27,4076111,0.0,1.0
2020-12-08,65.01,65.55,63.87,64.06,3119284,65.01,65.55,63.87,64.06,3119284,0.0,1.0
2020-12-09,63.45,65.35,62.95,65.17,3636106,63.45,65.35,62.95,65.17,3636106,0.0,1.0
2020-12-10,61.31,63.23,61.27,63.21,3510702,61.31,63.23,61.27,63.21,3510702,0.0,1.0
2020-12-11,60.71,61.51,59.9701,61.16,4250270,60.71,61.51,59.9701,61.16,4250270,0.0,1.0
2020-12-14,59.73,61.41,59.55,61.4,3585302,59.73,61.41,59.55,61.4,3585302,0.0,1.0
2020-12-15,60.38,60.38,59.53,60.17,4678297,60.38,60.38,59.53,60.17,4678297,0.0,1.0
2020-12-16,61.03,61.75,60.0,60.7,3824470,61.03,61.75,60.0,60.7,3824470,0.0,1.0
2020-12-17,62.09,62.4,61.2,61.28,6472581,62.09,62.4,61.2,61.28,6472581,0.0,1.0
2020-12-18,61.15,61.89,60.14,61.73,7819022,61.15,61.89,60.14,61.73,7819022,0.0,1.0
2020-12-21,58.69,60.06,58.41,59.75,7948750,58.69,60.06,58.41,59.75,7948750,0.0,1.0
2020-12-22,58.07,58.88,57.56,58.78,4705746,58.07,58.88,57.56,58.78,4705746,0.0,1.0
2020-12-23,58.68,59.21,58.42,58.7,2861211,58.68,59.21,58.42,58.7,2861211,0.0,1.0
2020-12-24,58.02,58.9121,57.86,58.67,1509670,58.02,58.9121,57.86,58.67,1509670,0.0,1.0
2020-12-28,58.83,59.06,57.91,58.32,3470728,58.83,59.06,57.91,58.32,3470728,0.0,1.0
2020-12-29,59.03,60.45,58.99,59.32,2023139,59.03,60.45,58.99,59.32,2023139,0.0,1.0
2020-12-30,58.92,59.36,58.7619,58.97,1743431,58.92,59.36,58.7619,58.97,1743431,0.0,1.0
2020-12-31,60.03,60.08,58.825,59.01,1861949,60.03,60.08,58.825,59.01,1861949,0.0,1.0
2021-01-04,62.09,62.13,59.91,60.61,6310752,62.09,62.13,59.91,60.61,6310752,0.0,1.0
2021-01-05,61.07,62.79,60.98,62.0,3602995,61.07,62.79,60.98,62.0,3602995,0.0,1.0
2021-01-06,67.66,67.85,62.265,62.61,11283788,67.66,67.85,62.265,62.61,11283788,0.0,1.0
2021-01-07,69.75,69.96,67.74,67.74,4312481,69.75,69.96,67.74,67.74,4312481,0.0,1.0
2021-01-08,68.21,70.2599,67.56,69.87,3675973,68.21,70.2599,67.56,69.87,3675973,0.0,1.0
2021-01-11,68.68,68.94,66.85,66.85,2522043,68.68,68.94,66.85,66.85,2522043,0.0,1.0
2021-01-12,68.14,69.82,68.12,68.68,1831091,68.14,69.82,68.12,68.68,1831091,0.0,1.0
2021-01-13,66.51,67.67,66.23,67.38,2745485,66.51,67.67,66.23,67.38,2745485,0.0,1.0
2021-01-14,65.03,67.21,64.9001,66.64,3039193,65.03,67.21,64.9001,66.64,3039193,0.0,1.0
2021-01-15,63.99,64.83,63.51,64.12,4129653,63.99,64.83,63.51,64.12,4129653,0.0,1.0
2021-01-19,62.79,64.84,62.65,64.6,2649474,62.79,64.84,62.65,64.6,2649474,0.0,1.0
2021-01-20,62.42,63.08,61.54,62.81,3410856,62.42,63.08,61.54,62.81,3410856,0.0,1.0
2021-01-21,62.75,63.67,61.53,61.78,5083291,62.75,63.67,61.53,61.78,5083291,0.0,1.0
2021-01-22,61.51,62.68,61.48,62.52,3896823,61.51,62.68,61.48,62.52,3896823,0.0,1.0
2021-01-25,60.93,62.16,60.7,61.37,3543810,60.93,62.16,60.7,61.37,3543810,0.0,1.0
2021-01-26,60.1,61.67,59.83,61.4,2989806,60.1,61.67,59.83,61.4,2989806,0.0,1.0
2021-01-27,58.42,59.5,57.8,59.29,5622822,58.42,59.5,57.8,59.29,5622822,0.0,1.0
2021-01-28,60.77,61.39,58.79,59.1,4474854,60.77,61.39,58.79,59.1,4474854,0.0,1.0
2021-01-29,60.3,61.12,59.2351,60.49,3446778,60.3,61.12,59.2351,60.49,3446778,0.0,1.0
2021-02-01,59.6,60.71,59.47,60.25,3044411,59.6,60.71,59.47,60.25,3044411,0.0,1.0
2021-02-02,59.64,61.15,59.59,60.36,2645061,59.64,61.15,59.59,60.36,2645061,0.0,1.0
2021-02-03,60.48,60.99,59.58,59.79,2527516,60.48,60.99,59.58,59.79,2527516,0.0,1.0
2021-02-04,60.4,60.97,59.92,60.79,3089550,60.4,60.97,59.92,60.79,3089550,0.0,1.0
2021-02-05,58.88,61.2,58.57,60.83,4287688,58.88,61.2,58.57,60.83,4287688,0.0,1.0
2021-02-08,58.24,59.43,57.77,59.17,4197646,58.24,59.43,57.77,59.17,4197646,0.0,1.0
2021-02-09,60.27,60.63,58.75,59.75,5679686,60.27,60.63,58.75,59.75,5679686,0.0,1.0
2021-02-10,61.06,62.33,60.75,60.9,4977348,61.06,62.33,60.75,60.9,4977348,0.0,1.0
2021-02-11,59.97,61.47,59.765,60.97,3911744,59.97,61.47,59.765,60.97,3911744,0.0,1.0
2021-02-12,59.2,60.0,59.02,59.86,3119176,59.2,60.0,59.02,59.86,3119176,0.0,1.0
2021-02-16,58.19,59.47,57.865,59.4,3837196,58.19,59.47,57.865,59.4,3837196,0.0,1.0
2021-02-17,58.61,59.11,57.99,58.05,2855772,58.61,59.11,57.99,58.05,2855772,0.0,1.0
2021-02-18,58.73,59.505,58.42,58.42,3843744,58.73,59.505,58.42,58.42,3843744,0.0,1.0
2021-02-19,57.97,59.085,57.71,58.9,3094369,57.97,59.085,57.71,58.9,3094369,0.0,1.0
2021-02-22,58.28,58.7,57.16,57.5,3582044,58.28,58.7,57.16,57.5,3582044,0.0,1.0
2021-02-23,59.3,59.87,58.11,58.87,4449536,59.3,59.87,58.11,58.87,4449536,0.0,1.0
2021-02-24,59.35,59.7873,58.74,59.05,2602993,59.35,59.7873,58.74,59.05,2602993,0.0,1.0
2021-02-25,58.76,60.27,58.4489,59.47,3215931,58.76,60.27,58.4489,59.47,3215931,0.0,1.0
2021-02-26,58.54,59.619,58.08,58.95,3869202,58.54,59.619,58.08,58.95,3869202,0.0,1.0
2021-03-01,59.39,59.93,58.945,59.01,2184397,59.39,59.93,58.945,59.01,2184397,0.0,1.0
2021-03-02,59.14,60.25,59.05,59.89,3184071,59.14,60.25,59.05,59.89,3184071,0.0,1.0
2021-03-03,58.8,59.21,58.365,58.64,2902771,58.8,59.21,58.365,58.64,2902771,0.0,1.0
2021-03-04,59.29,60.29,58.6201,58.89,4500990,59.29,60.29,58.6201,58.89,4500990,0.0,1.0
2021-03-05,60.52,60.675,58.85,59.58,5345527,60.52,60.675,58.85,59.58,5345527,0.0,1.0
2021-03-08,61.72,61.96,60.22,60.96,3824111,61.72,61.96,60.22,60.96,3824111,0.0,1.0
2021-03-09,61.49,62.95,61.33,61.7,3573720,61.49,62.95,61.33,61.7,3573720,0.0,1.0
2021-03-10,61.59,62.45,61.08,61.62,2628660,61.59,62.45,61.08,61.62,2628660,0.0,1.0
2021-03-11,61.89,62.945,61.59,61.76,2979633,61.89,62.945,61.59,61.76,2979633,0.0,1.0
2021-03-12,62.9,62.99,61.74,62.34,2787287,62.9,62.99,61.74,62.34,2787287,0.0,1.0
2021-03-15,62.8,63.54,61.9,63.0,2588125,62.8,63.54,61.9,63.0,2588125,0.0,1.0
2021-03-16,62.97,63.225,62.055,62.59,2343051,62.97,63.225,62.055,62.59,2343051,0.0,1.0
2021-03-17,61.89,63.66,61.79,63.14,2675668,61.89,63.66,61.79,63.14,2675668,0.0,1.0
2021-03-18,63.57,64.1599,61.26,61.69,3529821,63.57,64.1599,61.26,61.69,3529821,0.0,1.0
2021-03-19,64.24,65.175,63.22,63.4,5419394,64.24,65.175,63.22,63.4,5419394,0.0,1.0
2021-03-22,64.46,64.63,63.0145,63.59,2198448,64.46,64.63,63.0145,63.59,2198448,0.0,1.0
2021-03-23,64.06,64.87,63.75,64.81,2213860,64.06,64.87,63.75,64.81,2213860,0.0,1.0
2021-03-24,64.94,65.19,63.87,63.98,2504842,64.94,65.19,63.87,63.98,2504842,0.0,1.0
2021-03-25,64.94,65.28,63.32,65.24,2445541,64.94,65.28,63.32,65.24,2445541,0.0,1.0
2021-03-26,64.86,65.235,64.36,64.8,3380599,64.86,65.235,64.36,64.8,3380599,0.0,1.0
2021-03-29,65.64,66.32,64.74,64.79,2522972,65.64,66.32,64.74,64.79,2522972,0.0,1.0
2021-03-30,65.38,66.14,65.05,65.56,2851106,65.38,66.14,65.05,65.56,2851106,0.0,1.0
2021-03-31,63.91,65.3,63.79,64.81,3005278,63.91,65.3,63.79,64.81,3005278,0.0,1.0
2021-04-01,63.25,64.03,62.38,63.84,3794438,63.25,64.03,62.38,63.84,3794438,0.0,1.0
2021-04-05,63.96,64.607,63.67,63.84,2341777,63.96,64.607,63.67,63.84,2341777,0.0,1.0
2021-04-06,62.64,63.95,62.4,63.95,3201496,62.64,63.95,62.4,63.95,3201496,0.0,1.0
2021-04-07,62.62,62.95,62.25,62.81,2723535,62.62,62.95,62.25,62.81,2723535,0.0,1.0
2021-04-08,61.54,62.4,61.295,62.0,4613945,61.54,62.4,61.295,62.0,4613945,0.0,1.0
2021-04-09,62.61,62.66,61.5,61.95,3661733,62.61,62.66,61.5,61.95,3661733,0.0,1.0
2021-04-12,62.43,63.57,62.27,62.75,2987127,62.43,63.57,62.27,62.75,2987127,0.0,1.0
2021-04-13,62.23,62.925,61.71,61.71,3400059,62.23,62.925,61.71,61.71,3400059,0.0,1.0
2021-04-14,62.58,62.885,62.07,62.4,2696076,62.58,62.885,62.07,62.4,2696076,0.0,1.0
2021-04-15,64.24,64.47,62.49,62.64,3813597,64.24,64.47,62.49,62.64,3813597,0.0,1.0
2021-04-16,64.96,65.15,64.065,64.47,3398520,64.96,65.15,64.065,64.47,3398520,0.0,1.0
2021-04-19,65.38,65.75,64.62,64.99,3379296,65.38,65.75,64.62,64.99,3379296,0.0,1.0
2021-04-20,65.43,66.1195,65.24,65.35,2025535,65.43,66.1195,65.24,65.35,2025535,0.0,1.0
2021-04-21,65.49,66.1,65.02,65.7,1793819,65.49,66.1,65.02,65.7,1793819,0.0,1.0
2021-04-22,64.64,65.31,63.87,65.24,1897264,64.64,65.31,63.87,65.24,1897264,0.0,1.0
2021-04-23,65.37,65.555,64.28,64.53,3270170,65.37,65.555,64.28,64.53,3270170,0.0,1.0
2021-04-26,66.0,66.68,65.37,65.5,4711063,66.0,66.68,65.37,65.5,4711063,0.0,1.0
2021-04-27,61.31,64.49,61.0,63.93,10697138,61.31,64.49,61.0,63.93,10697138,0.0,1.0
2021-04-28,59.49,61.46,59.33,61.46,8432997,59.49,61.46,59.33,61.46,8432997,0.0,1.0
2021-04-29,60.59,60.92,59.57,59.9,5729965,60.59,60.92,59.57,59.9,5729965,0.0,1.0
2021-04-30,61.74,61.87,60.13,60.42,5171523,61.74,61.87,60.13,60.42,5171523,0.0,1.0
2021-05-03,62.42,63.225,61.45,61.45,4060354,62.42,63.225,61.45,61.45,4060354,0.0,1.0
2021-05-04,64.56,64.58,62.1,62.13,4493107,64.56,64.58,62.1,62.13,4493107,0.0,1.0
2021-05-05,65.29,65.62,63.64,64.17,6551000,65.29,65.62,63.64,64.17,6551000,0.0,1.0
2021-05-06,65.19,65.87,64.13,65.65,4023832,65.19,65.87,64.13,65.65,4023832,0.0,1.0
2021-05-07,70.45,70.51,65.04,65.28,11819145,70.45,70.51,65.04,65.28,11819145,0.0,1.0
2021-05-10,69.56,71.04,69.42,70.11,5817608,69.56,71.04,69.42,70.11,5817608,0.0,1.0
2021-05-11,68.06,70.4,67.735,70.01,3881434,68.06,70.4,67.735,70.01,3881434,0.0,1.0
2021-05-12,69.64,70.14,67.66,67.85,5407389,69.64,70.14,67.66,67.85,5407389,0.0,1.0
2021-05-13,68.39,69.99,68.3,69.28,5495458,68.39,69.99,68.3,69.28,5495458,0.0,1.0
2021-05-14,69.2,69.35,68.42,68.89,2980704,69.2,69.35,68.42,68.89,2980704,0.0,1.0
2021-05-17,70.56,70.98,69.2,69.31,4611481,70.56,70.98,69.2,69.31,4611481,0.0,1.0
2021-05-18,70.73,71.37,69.92,70.775,4807433,70.73,71.37,69.92,70.775,4807433,0.0,1.0
2021-05-19,70.88,71.06,70.2701,70.75,4162383,70.88,71.06,70.2701,70.75,4162383,0.0,1.0
2021-05-20,71.8,72.45,70.285,70.68,8318382,71.8,72.45,70.285,70.68,8318382,0.0,1.0
2021-05-21,73.73,73.96,72.037,72.12,7245686,73.73,73.96,72.037,72.12,7245686,0.0,1.0
2021-05-24,73.92,74.39,73.62,73.96,5348281,73.92,74.39,73.62,73.96,5348281,0.0,1.0
2021-05-25,73.96,74.52,73.44,73.91,5254947,73.96,74.52,73.44,73.91,5254947,0.0,1.0
2021-05-26,73.49,74.25,73.18,73.89,3341872,73.49,74.25,73.18,73.89,3341872,0.0,1.0
2021-05-27,73.72,73.9,73.3,73.67,4156509,73.72,73.9,73.3,73.67,4156509,0.0,1.0
2021-05-28,73.6,74.23,73.24,73.73,3240734,73.6,74.23,73.24,73.73,3240734,0.0,1.0
2021-06-01,73.28,74.1,72.78,73.87,4308347,73.28,74.1,72.78,73.87,4308347,0.0,1.0
2021-06-02,72.61,73.5,72.3,73.41,2900938,72.61,73.5,72.3,73.41,2900938,0.0,1.0
2021-06-03,72.41,72.92,71.9,72.39,3320769,72.41,72.92,71.9,72.39,3320769,0.0,1.0
2021-06-04,71.44,72.965,71.125,72.79,3204351,71.44,72.965,71.125,72.79,3204351,0.0,1.0
2021-06-07,71.28,72.1,71.22,71.77,3618548,71.28,72.1,71.22,71.77,3618548,0.0,1.0
2021-06-08,71.55,72.07,71.17,71.35,4758674,71.55,72.07,71.17,71.35,4758674,0.0,1.0
2021-06-09,71.66,72.29,71.46,71.78,2598617,71.66,72.29,71.46,71.78,2598617,0.0,1.0
2021-06-10,71.02,71.735,70.37,71.56,2782296,71.02,71.735,70.37,71.56,2782296,0.0,1.0
2021-06-11,70.81,71.38,70.515,71.17,1915244,70.81,71.38,70.515,71.17,1915244,0.0,1.0
2021-06-14,68.78,70.64,68.69,70.58,3506919,68.78,70.64,68.69,70.58,3506919,0.0,1.0
2021-06-15,70.0,70.38,68.46,69.01,3341438,70.0,70.38,68.46,69.01,3341438,0.0,1.0
2021-06-16,72.62,75.25,70.48,70.5,10642373,72.62,75.25,70.48,70.5,10642373,0.0,1.0
2021-06-17,74.31,74.59,72.12,72.43,9046991,74.31,74.59,72.12,72.43,9046991,0.0,1.0
2021-06-18,71.69,73.6,71.37,72.57,6498406,71.69,73.6,71.37,72.57,6498406,0.0,1.0
2021-06-21,72.17,72.68,71.29,71.86,3310885,72.17,72.68,71.29,71.86,3310885,0.0,1.0
2021-06-22,72.2,72.64,71.57,72.44,2234856,72.2,72.64,71.57,72.44,2234856,0.0,1.0
2021-06-23,73.09,73.325,72.0,72.44,3066779,73.09,73.325,72.0,72.44,3066779,0.0,1.0
2021-06-24,72.8,74.06,72.78,73.55,2359211,72.8,74.06,72.78,73.55,2359211,0.0,1.0
2021-06-25,73.9,74.32,72.47,72.78,5303902,73.9,74.32,72.47,72.78,5303902,0.0,1.0
2021-06-28,74.3,74.5,73.21,73.64,2775554,74.3,74.5,73.21,73.64,2775554,0.0,1.0
2021-06-29,73.75,74.805,73.46,74.6,2128189,73.75,74.805,73.46,74.6,2128189,0.0,1.0
2021-06-30,72.93,73.78,72.4525,73.68,2960516,72.93,73.78,72.4525,73.68,2960516,0.0,1.0
2021-07-01,73.66,73.83,73.0,73.14,3190002,73.66,73.83,73.0,73.14,3190002,0.0,1.0
2021-07-02,73.88,73.925,72.91,73.64,3144318,73.88,73.925,72.91,73.64,3144318,0.0,1.0
2021-07-06,73.61,73.74,72.19,73.635,2727175,73.61,73.74,72.19,73.635,2727175,0.0,1.0
2021-07-07,74.14,74.205,73.065,73.65,1922804,74.14,74.205,73.065,73.65,1922804,0.0,1.0
2021-07-08,72.66,73.77,72.02,73.62,2735726,72.66,73.77,72.02,73.62,2735726,0.0,1.0
2021-07-09,73.51,73.84,73.2375,73.58,1830920,73.51,73.84,73.2375,73.58,1830920,0.0,1.0
2021-07-12,74.7,74.93,73.0,73.24,3286544,74.7,74.93,73.0,73.24,3286544,0.0,1.0
2021-07-13,74.57,75.5899,74.32,74.52,2408984,74.57,75.5899,74.32,74.52,2408984,0.0,1.0
2021-07-14,73.77,74.765,73.52,74.7,2466568,73.77,74.765,73.52,74.7,2466568,0.0,1.0
2021-07-15,73.3,74.03,72.62,73.25,4074562,73.3,74.03,72.62,73.25,4074562,0.0,1.0
2021-07-16,72.66,73.48,72.54,73.42,1794451,72.66,73.48,72.54,73.42,1794451,0.0,1.0
2021-07-19,71.37,72.69,70.76,72.17,3272187,71.37,72.69,70.76,72.17,3272187,0.0,1.0
2021-07-20,71.67,72.97,71.39,71.76,2872998,71.67,72.97,71.39,71.76,2872998,0.0,1.0
2021-07-21,72.91,72.92,71.38,72.28,3807372,72.91,72.92,71.38,72.28,3807372,0.0,1.0
2021-07-22,73.15,73.5,72.6,73.05,3175284,73.15,73.5,72.6,73.05,3175284,0.0,1.0
2021-07-23,73.46,73.87,73.07,73.5,3049095,73.46,73.87,73.07,73.5,3049095,0.0,1.0
2021-07-26,72.67,73.44,72.01,73.17,3515828,72.67,73.44,72.01,73.17,3515828,0.0,1.0
2021-07-27,70.47,71.1,68.25,69.31,6687069,70.47,71.1,68.25,69.31,6687069,0.0,1.0
2021-07-28,69.73,70.53,69.46,70.53,3879377,69.73,70.53,69.46,70.53,3879377,0.0,1.0
2021-07-29,69.08,70.03,68.811,70.0,2680095,69.08,70.03,68.811,70.0,2680095,0.0,1.0
2021-07-30,68.61,69.3312,68.5,68.89,3820660,68.61,69.3312,68.5,68.89,3820660,0.0,1.0
2021-08-02,70.31,70.46,68.57,68.62,4271715,70.31,70.46,68.57,68.62,4271715,0.0,1.0
2021-08-03,69.33,70.34,69.01,70.34,2756236,69.33,70.34,69.01,70.34,2756236,0.0,1.0
2021-08-04,69.09,69.41,68.75,68.9,2625268,69.09,69.41,68.75,68.9,2625268,0.0,1.0
2021-08-05,67.23,69.09,65.45,69.07,7259013,67.23,69.09,65.45,69.07,7259013,0.0,1.0
2021-08-06,66.8,68.16,66.09,67.42,5405097,66.8,68.16,66.09,67.42,5405097,0.0,1.0
2021-08-09,66.19,67.045,66.155,66.75,3786909,66.19,67.045,66.155,66.75,3786909,0.0,1.0
2021-08-10,64.99,66.36,64.88,66.2,4071623,64.99,66.36,64.88,66.2,4071623,0.0,1.0
2021-08-11,64.45,65.22,64.34,65.16,3158766,64.45,65.22,64.34,65.16,3158766,0.0,1.0
2021-08-12,63.11,64.71,63.07,64.26,3655703,63.11,64.71,63.07,64.26,3655703,0.0,1.0
2021-08-13,63.07,63.47,62.38,63.47,4443437,63.07,63.47,62.38,63.47,4443437,0.0,1.0
2021-08-16,64.06,64.13,62.41,62.84,2843251,64.06,64.13,62.41,62.84,2843251,0.0,1.0
2021-08-17,65.41,65.49,63.64,63.64,3103626,65.41,65.49,63.64,63.64,3103626,0.0,1.0
2021-08-18,63.82,65.77,63.78,65.25,3162584,63.82,65.77,63.78,65.25,3162584,0.0,1.0
2021-08-19,63.91,64.67,63.1115,63.57,1972781,63.91,64.67,63.1115,63.57,1972781,0.0,1.0
2021-08-20,64.31,64.52,63.72,63.95,2397615,64.31,64.52,63.72,63.95,2397615,0.0,1.0
2021-08-23,64.53,65.09,64.52,64.77,2035957,64.53,65.09,64.52,64.77,2035957,0.0,1.0
2021-08-24,64.58,64.98,64.04,64.81,2182145,64.58,64.98,64.04,64.81,2182145,0.0,1.0
2021-08-25,63.56,64.45,63.34,64.43,2822294,63.56,64.45,63.34,64.43,2822294,0.0,1.0
2021-08-26,63.58,63.93,63.3338,63.63,2378023,63.58,63.93,63.3338,63.63,2378023,0.0,1.0
2021-08-27,63.98,64.47,63.45,63.81,1735344,63.98,64.47,63.45,63.81,1735344,0.0,1.0
2021-08-30,63.23,63.95,63.1606,63.89,2715823,63.23,63.95,63.1606,63.89,2715823,0.0,1.0
2021-08-31,62.98,64.0,62.65,62.96,3822528,62.98,64.0,62.65,62.96,3822528,0.0,1.0
2021-09-01,62.71,63.4599,62.15,63.39,2211680,62.71,63.4599,62.15,63.39,2211680,0.0,1.0
2021-09-02,64.61,64.86,62.7,62.7,2206224,64.61,64.86,62.7,62.7,2206224,0.0,1.0
2021-09-03,64.37,64.66,64.17,64.6,1905717,64.37,64.66,64.17,64.6,1905717,0.0,1.0
2021-09-07,63.79,64.36,63.21,64.11,2638513,63.79,64.36,63.21,64.11,2638513,0.0,1.0
2021-09-08,62.85,63.95,62.61,63.67,1924352,62.85,63.95,62.61,63.67,1924352,0.0,1.0
2021-09-09,61.96,63.12,61.84,62.63,2084251,61.96,63.12,61.84,62.63,2084251,0.0,1.0
2021-09-10,59.73,62.27,59.67,62.19,3995488,59.73,62.27,59.67,62.19,3995488,0.0,1.0
2021-09-13,62.9,64.22,59.84,59.98,5974290,62.9,64.22,59.84,59.98,5974290,0.0,1.0
2021-09-14,60.8,62.82,60.58,62.76,3219308,60.8,62.82,60.58,62.76,3219308,0.0,1.0
2021-09-15,61.63,62.2,60.17,60.37,3926325,61.63,62.2,60.17,60.37,3926325,0.0,1.0
2021-09-16,61.59,62.55,61.11,61.93,2069220,61.59,62.55,61.11,61.93,2069220,0.0,1.0
2021-09-17,64.64,65.05,61.5,61.57,12211660,64.64,65.05,61.5,61.57,12211660,0.0,1.0
2021-09-20,64.35,64.91,63.47,64.04,4395365,64.35,64.91,63.47,64.04,4395365,0.0,1.0
2021-09-21,63.09,64.9,63.0002,64.53,4807829,63.09,64.9,63.0002,64.53,4807829,0.0,1.0
2021-09-22,62.94,64.13,62.82,63.245,2239426,62.94,64.13,62.82,63.245,2239426,0.0,1.0
2021-09-23,62.6,63.54,62.45,62.73,2448463,62.6,63.54,62.45,62.73,2448463,0.0,1.0
2021-09-24,62.82,63.03,61.98,62.43,1623483,62.82,63.03,61.98,62.43,1623483,0.0,1.0
2021-09-27,63.83,64.91,63.0,63.16,3801340,63.83,64.91,63.0,63.16,3801340,0.0,1.0
2021-09-28,63.5,64.06,62.93,63.5,2842418,63.5,64.06,62.93,63.5,2842418,0.0,1.0
2021-09-29,63.26,63.73,63.01,63.37,1577196,63.26,63.73,63.01,63.37,1577196,0.0,1.0
2021-09-30,62.31,64.34,62.07,63.91,4128659,62.31,64.34,62.07,63.91,4128659,0.0,1.0
2021-10-01,63.05,63.335,61.24,62.67,2485303,63.05,63.335,61.24,62.67,2485303,0.0,1.0
2021-10-04,62.53,64.01,62.25,63.25,2430402,62.53,64.01,62.25,63.25,2430402,0.0,1.0
2021-10-05,62.71,63.07,61.94,62.68,4022913,62.71,63.07,61.94,62.68,4022913,0.0,1.0
2021-10-06,63.04,63.12,60.81,62.07,3333774,63.04,63.12,60.81,62.07,3333774,0.0,1.0
2021-10-07,63.97,64.62,63.262,63.4,2372404,63.97,64.62,63.262,63.4,2372404,0.0,1.0
2021-10-08,64.33,64.58,63.64,64.17,2678500,64.33,64.58,63.64,64.17,2678500,0.0,1.0
2021-10-11,63.1,64.49,63.01,64.14,2248195,63.1,64.49,63.01,64.14,2248195,0.0,1.0
2021-10-12,63.04,63.85,62.97,63.16,2790190,63.04,63.85,62.97,63.16,2790190,0.0,1.0
2021-10-13,61.94,62.74,61.21,62.74,3161568,61.94,62.74,61.21,62.74,3161568,0.0,1.0
2021-10-14,63.23,64.67,62.96,63.51,3873261,63.23,64.67,62.96,63.51,3873261,0.0,1.0
2021-10-15,65.32,65.55,63.28,63.37,4394138,65.32,65.55,63.28,63.37,4394138,0.0,1.0
2021-10-18,64.01,65.42,63.99,65.11,2603452,64.01,65.42,63.99,65.11,2603452,0.0,1.0
2021-10-19,64.71,64.89,64.02,64.48,2470364,64.71,64.89,64.02,64.48,2470364,0.0,1.0
2021-10-20,68.09,68.35,64.84,65.16,5834130,68.09,68.35,64.84,65.16,5834130,0.0,1.0
2021-10-21,68.99,69.29,67.68,67.92,4906848,68.99,69.29,67.68,67.92,4906848,0.0,1.0
2021-10-22,69.24,69.61,68.37,68.77,3001472,69.24,69.61,68.37,68.77,3001472,0.0,1.0
2021-10-25,67.97,69.15,67.79,69.03,5061015,67.97,69.15,67.79,69.03,5061015,0.0,1.0
2021-10-26,70.97,71.57,68.11,68.46,10237047,70.97,71.57,68.11,68.46,10237047,0.0,1.0
2021-10-27,70.55,72.82,70.47,70.99,7717362,70.55,72.82,70.47,70.99,7717362,0.0,1.0
2021-10-28,71.61,71.71,69.23,69.86,3604819,71.61,71.71,69.23,69.86,3604819,0.0,1.0
2021-10-29,71.24,71.89,70.95,71.38,3045722,71.24,71.89,70.95,71.38,3045722,0.0,1.0
2021-11-01,71.74,72.3,70.29,70.39,4565540,71.74,72.3,70.29,70.39,4565540,0.0,1.0
2021-11-02,69.34,71.88,69.02,71.7,4548204,69.34,71.88,69.02,71.7,4548204,0.0,1.0
2021-11-03,73.9,74.85,68.45,68.82,7585883,73.9,74.85,68.45,68.82,7585883,0.0,1.0
2021-11-04,73.77,74.84,73.405,74.38,5102160,73.77,74.84,73.405,74.38,5102160,0.0,1.0
2021-11-05,74.17,74.92,73.51,73.81,2719539,74.17,74.92,73.51,73.81,2719539,0.0,1.0
2021-11-08,74.08,74.25,73.42,74.14,1817314,74.08,74.25,73.42,74.14,1817314,0.0,1.0
2021-11-09,74.77,74.835,73.5,73.97,2406958,74.77,74.835,73.5,73.97,2406958,0.0,1.0
2021-11-10,75.06,75.83,74.32,74.79,4140676,75.06,75.83,74.32,74.79,4140676,0.0,1.0
2021-11-11,75.29,75.59,74.5001,74.94,1989011,75.29,75.59,74.5001,74.94,1989011,0.0,1.0
2021-11-12,75.86,76.165,74.91,75.75,2335211,75.86,76.165,74.91,75.75,2335211,0.0,1.0
2021-11-15,75.1,76.05,74.8,75.68,2613811,75.1,76.05,74.8,75.68,2613811,0.0,1.0
2021-11-16,74.98,75.64,74.2,75.17,3481451,74.98,75.64,74.2,75.17,3481451,0.0,1.0
2021-11-17,76.18,76.82,74.98,75.15,6264201,76.18,76.82,74.98,75.15,6264201,0.0,1.0
2021-11-18,75.37,77.645,75.07,76.4,7428396,75.37,77.645,75.07,76.4,7428396,0.0,1.0
2021-11-19,73.01,75.31,72.63,75.31,3801878,73.01,75.31,72.63,75.31,3801878,0.0,1.0
2021-11-22,74.08,74.48,72.42,72.99,2462201,74.08,74.48,72.42,72.99,2462201,0.0,1.0
2021-11-23,76.03,76.26,74.25,74.27,3050559,76.03,76.26,74.25,74.27,3050559,0.0,1.0
2021-11-24,75.61,76.15,75.43,75.76,3072575,75.61,76.15,75.43,75.76,3072575,0.0,1.0
2021-11-26,73.9,74.86,72.84,74.56,1992084,73.9,74.86,72.84,74.56,1992084,0.0,1.0
2021-11-29,73.77,74.26,73.22,73.83,3133244,73.77,74.26,73.22,73.83,3133244,0.0,1.0
2021-11-30,71.41,73.5,71.01,73.36,4527068,71.41,73.5,71.01,73.36,4527068,0.0,1.0
2021-12-01,70.18,73.07,70.09,72.3,3372403,70.18,73.07,70.09,72.3,3372403,0.0,1.0
2021-12-02,71.42,71.71,69.51,70.41,3798253,71.42,71.71,69.51,70.41,3798253,0.0,1.0
2021-12-03,71.05,72.55,70.31,71.71,3440288,71.05,72.55,70.31,71.71,3440288,0.0,1.0
2021-12-06,71.77,74.29,71.69,72.0,5306769,71.77,74.29,71.69,72.0,5306769,0.0,1.0
2021-12-07,73.4,73.71,71.89,72.25,5260445,73.4,73.71,71.89,72.25,5260445,0.0,1.0
2021-12-08,73.88,74.32,73.25,73.5,4657969,73.88,74.32,73.25,73.5,4657969,0.0,1.0
2021-12-09,74.87,75.1799,73.15,73.76,4887452,74.87,75.1799,73.15,73.76,4887452,0.0,1.0
2021-12-10,78.45,79.74,76.41,76.5,7261194,78.45,79.74,76.41,76.5,7261194,0.0,1.0
2021-12-13,78.15,79.32,77.42,78.9,4496209,78.15,79.32,77.42,78.9,4496209,0.0,1.0
2021-12-14,81.85,82.22,78.8,78.8,10930857,81.85,82.22,78.8,78.8,10930857,0.0,1.0
2021-12-15,83.33,83.59,80.81,81.96,6717140,83.33,83.59,80.81,81.96,6717140,0.0,1.0
2021-12-16,83.0,84.75,82.85,83.84,6306197,83.0,84.75,82.85,83.84,6306197,0.0,1.0
2021-12-17,83.02,84.1,82.15,83.12,7823348,83.02,84.1,82.15,83.12,7823348,0.0,1.0
2021-12-20,82.42,82.96,80.95,82.23,4470774,82.42,82.96,80.95,82.23,4470774,0.0,1.0
2021-12-21,82.99,83.75,81.88,82.94,3490026,82.99,83.75,81.88,82.94,3490026,0.0,1.0
2021-12-22,84.37,84.55,82.29,82.82,3245291,84.37,84.55,82.29,82.82,3245291,0.0,1.0
2021-12-23,84.72,85.44,84.08,84.44,2254369,84.72,85.44,84.08,84.44,2254369,0.0,1.0
2021-12-27,84.37,85.03,83.37,84.96,2910941,84.37,85.03,83.37,84.96,2910941,0.0,1.0
2021-12-28,84.45,85.2,84.23,84.3,1784756,84.45,85.2,84.23,84.3,1784756,0.0,1.0
2021-12-29,84.22,85.12,83.97,84.5,1878697,84.22,85.12,83.97,84.5,1878697,0.0,1.0
2021-12-30,83.99,84.61,83.77,84.27,2019088,83.99,84.61,83.77,84.27,2019088,0.0,1.0
2021-12-31,82.4,84.15,82.355,84.11,2958670,82.4,84.15,82.355,84.11,2958670,0.0,1.0
2022-01-03,82.65,83.14,81.7,83.14,3421203,82.65,83.14,81.7,83.14,3421203,0.0,1.0
2022-01-04,81.08,83.04,80.82,82.08,2536965,81.08,83.04,80.82,82.08,2536965,0.0,1.0
2022-01-05,79.79,82.25,79.75,81.32,3550526,79.79,82.25,79.75,81.32,3550526,0.0,1.0
2022-01-06,76.34,79.77,75.15,78.0,6784587,76.34,79.77,75.15,78.0,6784587,0.0,1.0
2022-01-07,76.34,77.22,75.53,76.67,4364751,76.34,77.22,75.53,76.67,4364751,0.0,1.0
2022-01-10,77.84,78.19,75.589,76.685,5675696,77.84,78.19,75.589,76.685,5675696,0.0,1.0
2022-01-11,80.02,80.11,77.39,77.39,3839350,80.02,80.11,77.39,77.39,3839350,0.0,1.0
2022-01-12,80.32,80.53,79.54,79.93,2791665,80.32,80.53,79.54,79.93,2791665,0.0,1.0
2022-01-13,79.88,80.76,79.44,80.16,3221226,79.88,80.76,79.44,80.16,3221226,0.0,1.0
2022-01-14,80.55,80.58,78.9406,79.67,3550082,80.55,80.58,78.9406,79.67,3550082,0.0,1.0
2022-01-18,78.69,79.95,78.52,79.86,3420201,78.69,79.95,78.52,79.86,3420201,0.0,1.0
2022-01-19,77.61,79.97,77.34,79.25,3405944,77.61,79.97,77.34,79.25,3405944,0.0,1.0
2022-01-20,78.95,80.2099,77.53,77.61,3567615,78.95,80.2099,77.53,77.61,3567615,0.0,1.0
2022-01-21,77.14,79.88,76.89,79.5,3120757,77.14,79.88,76.89,79.5,3120757,0.0,1.0
2022-01-24,77.53,77.88,74.76,76.46,3855910,77.53,77.88,74.76,76.46,3855910,0.0,1.0
2022-01-25,76.37,76.87,75.03,76.5,2710633,76.37,76.87,75.03,76.5,2710633,0.0,1.0
2022-01-26,75.34,77.2991,74.465,76.37,3087908,75.34,77.2991,74.465,76.37,3087908,0.0,1.0
2022-01-27,76.27,77.19,75.11,77.1,5524885,76.27,77.19,75.11,77.1,5524885,0.0,1.0
2022-01-28,77.27,77.36,75.5,75.9,2246584,77.27,77.36,75.5,75.9,2246584,0.0,1.0
2022-01-31,77.76,77.95,76.48,76.82,2535426,77.76,77.95,76.48,76.82,2535426,0.0,1.0
2022-02-01,76.95,78.45,76.025,78.03,2675681,76.95,78.45,76.025,78.03,2675681,0.0,1.0
2022-02-02,78.82,79.23,76.79,76.83,2481902,78.82,79.23,76.79,76.83,2481902,0.0,1.0
2022-02-03,81.53,81.83,78.62,81.37,6046365,81.53,81.83,78.62,81.37,6046365,0.0,1.0
2022-02-04,80.57,82.59,78.94,80.45,3364620,80.57,82.59,78.94,80.45,3364620,0.0,1.0
2022-02-07,80.79,81.59,80.16,80.66,2759083,80.79,81.59,80.16,80.66,2759083,0.0,1.0
2022-02-08,85.67,86.01,80.09,80.09,4990768,85.67,86.01,80.09,80.09,4990768,0.0,1.0
2022-02-09,85.95,86.81,85.665,86.4,2428994,85.95,86.81,85.665,86.4,2428994,0.0,1.0
2022-02-10,84.15,85.88,83.775,84.94,1775809,84.15,85.88,83.775,84.94,1775809,0.0,1.0
2022-02-11,83.32,84.6,82.805,83.91,1676148,83.32,84.6,82.805,83.91,1676148,0.0,1.0
2022-02-14,82.01,83.58,81.54,83.32,1690551,82.01,83.58,81.54,83.32,1690551,0.0,1.0
2022-02-15,84.08,84.25,82.9,83.11,1949143,84.08,84.25,82.9,83.11,1949143,0.0,1.0
2022-02-16,84.22,84.55,83.4,83.72,2675359,84.22,84.55,83.4,83.72,2675359,0.0,1.0
2022-02-17,82.81,83.99,82.48,83.92,1408442,82.81,83.99,82.48,83.92,1408442,0.0,1.0
2022-02-18,82.06,83.75,81.82,82.4,1890644,82.06,83.75,81.82,82.4,1890644,0.0,1.0
2022-02-22,81.33,82.35,80.44,82.35,1593226,81.33,82.35,80.44,82.35,1593226,0.0,1.0
2022-02-23,81.35,82.69,81.19,81.94,1769232,81.35,82.69,81.19,81.94,1769232,0.0,1.0
2022-02-24,80.84,81.03,79.13,79.75,2366412,80.84,81.03,79.13,79.75,2366412,0.0,1.0
2022-02-25,83.52,83.65,80.215,80.37,2055426,83.52,83.65,80.215,80.37,2055426,0.0,1.0
2022-02-28,82.62,82.79,80.89,81.49,2718471,82.62,82.79,80.89,81.49,2718471,0.0,1.0
2022-03-01,83.15,83.43,81.3174,82.25,2076870,83.15,83.43,81.3174,82.25,2076870,0.0,1.0
2022-03-02,84.68,85.1,83.5,83.64,1855498,84.68,85.1,83.5,83.64,1855498,0.0,1.0
2022-03-03,84.78,85.09,83.15,84.82,1550613,84.78,85.09,83.15,84.82,1550613,0.0,1.0
2022-03-04,86.05,86.16,82.62,83.0,2403248,86.05,86.16,82.62,83.0,2403248,0.0,1.0
2022-03-07,83.49,86.24,82.71,85.84,3039634,83.49,86.24,82.71,85.84,3039634,0.0,1.0
2022-03-08,81.57,83.72,81.53,83.11,2198550,81.57,83.72,81.53,83.11,2198550,0.0,1.0
2022-03-09,82.85,83.36,81.34,83.06,3064000,82.85,83.36,81.34,83.06,3064000,0.0,1.0
2022-03-10,84.44,84.56,81.69,81.69,2279723,84.44,84.56,81.69,81.69,2279723,0.0,1.0
2022-03-11,83.41,85.15,83.21,84.35,2202130,83.41,85.15,83.21,84.35,2202130,0.0,1.0
2022-03-14,84.33,84.7113,83.45,84.6,3026813,84.33,84.7113,83.45,84.6,3026813,0.0,1.0
2022-03-15,85.61,86.26,84.37,84.92,2186713,85.61,86.26,84.37,84.92,2186713,0.0,1.0
2022-03-16,86.87,87.47,85.51,86.37,2986807,86.87,87.47,85.51,86.37,2986807,0.0,1.0
2022-03-17,87.98,87.99,85.58,86.16,2687938,87.98,87.99,85.58,86.16,2687938,0.0,1.0
2022-03-18,87.74,88.275,86.62,88.1,4198292,87.74,88.275,86.62,88.1,4198292,0.0,1.0
2022-03-21,86.75,88.61,86.29,87.64,2692346,86.75,88.61,86.29,87.64,2692346,0.0,1.0
2022-03-22,87.57,88.11,86.645,87.24,3185668,87.57,88.11,86.645,87.24,3185668,0.0,1.0
2022-03-23,82.46,85.5,82.41,84.78,5499665,82.46,85.5,82.41,84.78,5499665,0.0,1.0
2022-03-24,84.71,85.0458,82.58,82.71,2711320,84.71,85.0458,82.58,82.71,2711320,0.0,1.0
2022-03-25,85.59,85.81,83.99,85.01,1753333,85.59,85.81,83.99,85.01,1753333,0.0,1.0
2022-03-28,85.24,86.28,84.73,86.24,2887660,85.24,86.28,84.73,86.24,2887660,0.0,1.0
2022-03-29,84.93,86.35,84.17,86.35,2808285,84.93,86.35,84.17,86.35,2808285,0.0,1.0
2022-03-30,86.36,86.61,84.995,85.0,2569840,86.36,86.61,84.995,85.0,2569840,0.0,1.0
2022-03-31,84.19,86.2,84.16,85.57,3140864,84.19,86.2,84.16,85.57,3140864,0.0,1.0
2022-04-01,85.51,86.015,84.48,84.96,2110660,85.51,86.015,84.48,84.96,2110660,0.0,1.0
2022-04-04,84.18,85.68,83.69,85.37,2119630,84.18,85.68,83.69,85.37,2119630,0.0,1.0
2022-04-05,84.83,85.76,84.02,84.14,2372377,84.83,85.76,84.02,84.14,2372377,0.0,1.0
2022-04-06,87.12,87.22,84.4,84.62,2510325,87.12,87.22,84.4,84.62,2510325,0.0,1.0
2022-04-07,88.56,89.21,86.52,87.14,3505540,88.56,89.21,86.52,87.14,3505540,0.0,1.0
2022-04-08,88.48,89.79,88.13,88.93,2397268,88.48,89.79,88.13,88.93,2397268,0.0,1.0
2022-04-11,86.9,89.06,86.72,89.06,1436759,86.9,89.06,86.72,89.06,1436759,0.0,1.0
2022-04-12,85.81,87.52,85.6,86.54,1773499,85.81,87.52,85.6,86.54,1773499,0.0,1.0
2022-04-13,86.21,86.56,85.3,86.0,2687017,86.21,86.56,85.3,86.0,2687017,0.0,1.0
2022-04-14,86.54,88.19,86.47,86.79,1548702,86.54,88.19,86.47,86.79,1548702,0.0,1.0
2022-04-18,84.88,86.75,84.56,86.57,2066259,84.88,86.75,84.56,86.57,2066259,0.0,1.0
2022-04-19,85.99,86.7994,85.27,85.5,1735724,85.99,86.7994,85.27,85.5,1735724,0.0,1.0
2022-04-20,89.01,89.1,86.91,87.12,2080951,89.01,89.1,86.91,87.12,2080951,0.0,1.0
2022-04-21,87.84,89.92,87.6,89.25,2198203,87.84,89.92,87.6,89.25,2198203,0.0,1.0
2022-04-22,84.41,87.09,84.26,87.06,1777303,84.41,87.09,84.26,87.06,1777303,0.0,1.0
2022-04-25,84.86,84.87,82.53,84.13,2470422,84.86,84.87,82.53,84.13,2470422,0.0,1.0
2022-04-26,81.88,86.02,81.6,85.52,3947807,81.88,86.02,81.6,85.52,3947807,0.0,1.0
2022-04-27,80.72,83.02,80.17,82.83,3553498,80.72,83.02,80.17,82.83,3553498,0.0,1.0
2022-04-28,81.59,82.13,80.3,81.41,3495581,81.59,82.13,80.3,81.41,3495581,0.0,1.0
2022-04-29,80.55,82.55,80.33,80.99,3948835,80.55,82.55,80.33,80.99,3948835,0.0,1.0
2022-05-02,79.06,81.46,78.13,80.99,3344454,79.06,81.46,78.13,80.99,3344454,0.0,1.0
2022-05-03,80.34,82.32,80.16,80.89,2976306,80.34,82.32,80.16,80.89,2976306,0.0,1.0
2022-05-04,82.91,83.35,79.61,81.15,2276887,82.91,83.35,79.61,81.15,2276887,0.0,1.0
2022-05-05,84.82,85.93,82.11,82.17,4679463,84.82,85.93,82.11,82.17,4679463,0.0,1.0
2022-05-06,84.03,85.13,82.41,84.48,2252799,84.03,85.13,82.41,84.48,2252799,0.0,1.0
2022-05-09,79.19,83.5,78.67,83.27,3382313,79.19,83.5,78.67,83.27,3382313,0.0,1.0
2022-05-10,79.96,81.18,78.66,80.55,2544168,79.96,81.18,78.66,80.55,2544168,0.0,1.0
2022-05-11,80.65,84.46,79.76,79.81,3672207,80.65,84.46,79.76,79.81,3672207,0.0,1.0
2022-05-12,81.23,81.65,79.315,80.72,3348331,81.23,81.65,79.315,80.72,3348331,0.0,1.0
2022-05-13,82.32,82.79,81.0,81.69,2570823,82.32,82.79,81.0,81.69,2570823,0.0,1.0
2022-05-16,84.72,85.98,82.72,83.08,3299685,84.72,85.98,82.72,83.08,3299685,0.0,1.0
2022-05-17,84.1,85.82,83.9,85.75,3007361,84.1,85.82,83.9,85.75,3007361,0.0,1.0
2022-05-18,81.77,83.97,81.05,83.69,1979337,81.77,83.97,81.05,83.69,1979337,0.0,1.0
2022-05-19,82.64,83.42,80.58,80.78,1995877,82.64,83.42,80.58,80.78,1995877,0.0,1.0
2022-05-20,84.96,85.02,82.27,82.9,2554436,84.96,85.02,82.27,82.9,2554436,0.0,1.0
2022-05-23,86.04,86.73,85.12,85.63,2430819,86.04,86.73,85.12,85.63,2430819,0.0,1.0
2022-05-24,87.21,87.34,85.35,86.37,2167691,87.21,87.34,85.35,86.37,2167691,0.0,1.0
2022-05-25,85.31,86.65,84.39,86.65,2524928,85.31,86.65,84.39,86.65,2524928,0.0,1.0
2022-05-26,81.89,83.47,81.01,81.99,4892975,81.89,83.47,81.01,81.99,4892975,0.0,1.0
2022-05-27,84.41,84.43,82.0401,82.44,4458045,84.41,84.43,82.0401,82.44,4458045,0.0,1.0
2022-05-31,81.44,84.06,81.07,83.92,6281242,81.44,84.06,81.07,83.92,6281242,0.0,1.0
2022-06-01,81.21,82.345,80.3,81.9,2242096,81.21,82.345,80.3,81.9,2242096,0.0,1.0
2022-06-02,82.56,82.65,79.89,81.36,1948465,82.56,82.65,79.89,81.36,1948465,0.0,1.0
2022-06-03,81.97,82.63,81.67,82.31,1446709,81.97,82.63,81.67,82.31,1446709,0.0,1.0
2022-06-06,83.24,83.71,82.3,82.79,1273877,83.24,83.71,82.3,82.79,1273877,0.0,1.0
2022-06-07,83.35,83.5,82.32,83.03,1483378,83.35,83.5,82.32,83.03,1483378,0.0,1.0
2022-06-08,82.6,83.43,82.27,82.89,1019878,82.6,83.43,82.27,82.89,1019878,0.0,1.0
2022-06-09,80.02,82.34,79.97,82.34,1950429,80.02,82.34,79.97,82.34,1950429,0.0,1.0
2022-06-10,79.51,80.4,77.66,78.23,2169244,79.51,80.4,77.66,78.23,2169244,0.0,1.0
2022-06-13,75.7,78.11,75.405,77.99,2781647,75.7,78.11,75.405,77.99,2781647,0.0,1.0
2022-06-14,76.23,76.63,74.86,76.01,2643363,76.23,76.63,74.86,76.01,2643363,0.0,1.0
2022-06-15,77.46,78.33,76.27,76.98,3449471,77.46,78.33,76.27,76.98,3449471,0.0,1.0
2022-06-16,76.64,77.39,75.17,76.3,4130475,76.64,77.39,75.17,76.3,4130475,0.0,1.0
2022-06-17,76.32,79.3,76.11,78.5,6174009,76.32,79.3,76.11,78.5,6174009,0.0,1.0
2022-06-21,80.86,81.59,77.94,78.19,5984578,80.86,81.59,77.94,78.19,5984578,0.0,1.0
2022-06-22,81.87,82.71,80.23,80.44,3169585,81.87,82.71,80.23,80.44,3169585,0.0,1.0
2022-06-23,83.64,84.28,82.05,82.33,2914348,83.64,84.28,82.05,82.33,2914348,0.0,1.0
2022-06-24,82.95,83.88,82.09,83.79,3802089,82.95,83.88,82.09,83.79,3802089,0.0,1.0
2022-06-27,84.57,85.16,82.79,83.25,2212756,84.57,85.16,82.79,83.25,2212756,0.0,1.0
2022-06-28,84.33,86.98,84.07,85.33,2843605,84.33,86.98,84.07,85.33,2843605,0.0,1.0
2022-06-29,84.94,85.71,83.8924,84.5,2935590,84.94,85.71,83.8924,84.5,2935590,0.0,1.0
2022-06-30,84.61,85.39,83.44,84.4,2516069,84.61,85.39,83.44,84.4,2516069,0.0,1.0
2022-07-01,86.21,86.39,83.56,84.73,1972886,86.21,86.39,83.56,84.73,1972886,0.0,1.0
2022-07-05,84.75,85.225,81.75,85.12,2776392,84.75,85.225,81.75,85.12,2776392,0.0,1.0
2022-07-06,86.01,86.57,84.68,85.09,2506339,86.01,86.57,84.68,85.09,2506339,0.0,1.0
2022-07-07,85.26,86.8381,85.15,85.83,2016755,85.26,86.8381,85.15,85.83,2016755,0.0,1.0
2022-07-08,88.01,88.77,84.72,85.06,4578210,88.01,88.77,84.72,85.06,4578210,0.0,1.0
2022-07-11,87.22,88.37,86.9,87.15,2867853,87.22,88.37,86.9,87.15,2867853,0.0,1.0
2022-07-12,86.91,87.51,86.26,86.63,2423975,86.91,87.51,86.26,86.63,2423975,0.0,1.0
2022-07-13,85.19,86.7861,85.11,85.71,2191567,85.19,86.7861,85.11,85.71,2191567,0.0,1.0
2022-07-14,85.76,86.14,84.145,85.1,2502375,85.76,86.14,84.145,85.1,2502375,0.0,1.0
2022-07-15,89.66,89.84,86.86,87.72,3544281,89.66,89.84,86.86,87.72,3544281,0.0,1.0
2022-07-18,89.72,90.91,89.11,89.85,3261161,89.72,90.91,89.11,89.85,3261161,0.0,1.0
2022-07-19,91.35,91.62,90.09,90.37,2579606,91.35,91.62,90.09,90.37,2579606,0.0,1.0
2022-07-20,90.16,91.3,88.9,91.0,3033286,90.16,91.3,88.9,91.0,3033286,0.0,1.0
2022-07-21,90.51,90.7875,88.01,90.11,2773299,90.51,90.7875,88.01,90.11,2773299,0.0,1.0
2022-07-22,90.94,91.5,89.51,91.16,2852093,90.94,91.5,89.51,91.16,2852093,0.0,1.0
2022-07-25,91.93,92.65,91.035,91.2,3424644,91.93,92.65,91.035,91.2,3424644,0.0,1.0
2022-07-26,93.15,94.58,91.85,92.605,4011791,93.15,94.58,91.85,92.605,4011791,0.0,1.0
2022-07-27,92.51,93.17,91.23,92.41,2483221,92.51,93.17,91.23,92.41,2483221,0.0,1.0
2022-07-28,92.35,93.04,91.63,92.77,2610255,92.35,93.04,91.63,92.77,2610255,0.0,1.0
2022-07-29,92.97,93.54,91.46,92.21,2972578,92.97,93.54,91.46,92.21,2972578,0.0,1.0
2022-08-01,92.25,94.25,91.41,93.15,2227802,92.25,94.25,91.41,93.15,2227802,0.0,1.0
2022-08-02,93.31,93.97,91.32,92.67,2244007,93.31,93.97,91.32,92.67,2244007,0.0,1.0
2022-08-03,92.8,94.12,92.62,93.31,2643334,92.8,94.12,92.62,93.31,2643334,0.0,1.0
2022-08-04,92.97,93.4079,92.12,92.91,2640451,92.97,93.4079,92.12,92.91,2640451,0.0,1.0
2022-08-05,93.05,93.51,92.03,92.12,1942305,93.05,93.51,92.03,92.12,1942305,0.0,1.0
2022-08-08,93.32,94.0446,92.95,93.25,1846597,93.32,94.0446,92.95,93.25,1846597,0.0,1.0
2022-08-09,94.77,95.92,93.56,93.56,2500558,94.77,95.92,93.56,93.56,2500558,0.0,1.0
2022-08-10,94.82,95.66,94.4,95.3,1919734,94.82,95.66,94.4,95.3,1919734,0.0,1.0
2022-08-11,94.01,95.58,93.74,94.8,1887034,94.01,95.58,93.74,94.8,1887034,0.0,1.0
2022-08-12,96.64,96.8,94.26,94.26,2680868,96.64,96.8,94.26,94.26,2680868,0.0,1.0
2022-08-15,97.22,98.53,96.0,96.14,2627672,97.22,98.53,96.0,96.14,2627672,0.0,1.0
2022-08-16,96.33,97.51,96.0,96.94,2111292,96.33,97.51,96.0,96.94,2111292,0.0,1.0
2022-08-17,94.83,95.66,94.48,95.5,2163957,94.83,95.66,94.48,95.5,2163957,0.0,1.0
2022-08-18,95.34,95.53,94.39,94.97,1808431,95.34,95.53,94.39,94.97,1808431,0.0,1.0
2022-08-19,96.9,97.73,95.58,95.62,2662574,96.9,97.73,95.58,95.62,2662574,0.0,1.0
2022-08-22,96.8,96.98,96.01,96.035,1999010,96.8,96.98,96.01,96.035,1999010,0.0,1.0
2022-08-23,95.11,96.85,94.97,96.85,2302672,95.11,96.85,94.97,96.85,2302672,0.0,1.0
2022-08-24,95.62,96.01,94.98,95.2,1442589,95.62,96.01,94.98,95.2,1442589,0.0,1.0
2022-08-25,95.73,96.1199,95.33,95.99,2246668,95.73,96.1199,95.33,95.99,2246668,0.0,1.0
2022-08-26,89.94,92.21,89.1,91.42,7036311,89.94,92.21,89.1,91.42,7036311,0.0,1.0
2022-08-29,91.44,92.09,89.0,89.27,2394933,91.44,92.09,89.0,89.27,2394933,0.0,1.0
2022-08-30,91.19,91.65,90.45,91.65,2470987,91.19,91.65,90.45,91.65,2470987,0.0,1.0
2022-08-31,89.74,92.69,87.16,91.34,8759681,89.74,92.69,87.16,91.34,8759681,0.0,1.0
2022-09-01,91.24,91.29,89.41,89.45,3479586,91.24,91.29,89.41,89.45,3479586,0.0,1.0
2022-09-02,90.05,91.84,89.52,91.38,2299294,90.05,91.84,89.52,91.38,2299294,0.0,1.0
2022-09-06,88.33,89.84,87.39,89.34,4215058,88.33,89.84,87.39,89.34,4215058,0.0,1.0
2022-09-07,89.33,89.69,87.7,88.0,2696960,89.33,89.69,87.7,88.0,2696960,0.0,1.0
2022-09-08,91.26,92.47,89.34,89.34,3405903,91.26,92.47,89.34,89.34,3405903,0.0,1.0
2022-09-09,91.99,92.75,91.18,92.04,2171333,91.99,92.75,91.18,92.04,2171333,0.0,1.0
2022-09-12,92.9,93.58,91.46,92.39,1599821,92.9,93.58,91.46,92.39,1599821,0.0,1.0
2022-09-13,90.03,92.17,89.88,91.7,2961739,90.03,92.17,89.88,91.7,2961739,0.0,1.0
2022-09-14,83.92,90.04,82.1,89.94,10103839,83.92,90.04,82.1,89.94,10103839,0.0,1.0
2022-09-15,86.0,87.08,83.55,84.0,8710454,86.0,87.08,83.55,84.0,8710454,0.0,1.0
2022-09-16,84.28,85.57,82.935,85.44,10315947,84.28,85.57,82.935,85.44,10315947,0.0,1.0
2022-09-19,84.77,84.98,83.51,83.84,3593347,84.77,84.98,83.51,83.84,3593347,0.0,1.0
2022-09-20,83.41,84.83,82.78,84.83,6685371,83.41,84.83,82.78,84.83,6685371,0.0,1.0
2022-09-21,80.91,84.49,80.79,83.73,5131483,80.91,84.49,80.79,83.73,5131483,0.0,1.0
2022-09-22,78.94,80.605,78.85,80.21,7031723,78.94,80.605,78.85,80.21,7031723,0.0,1.0
2022-09-23,78.71,78.81,76.97,78.375,5735267,78.71,78.81,76.97,78.375,5735267,0.0,1.0
2022-09-26,77.71,79.27,77.26,78.05,3440772,77.71,79.27,77.26,78.05,3440772,0.0,1.0
2022-09-27,77.3,79.03,77.25,77.98,4142924,77.3,79.03,77.25,77.98,4142924,0.0,1.0
2022-09-28,78.18,78.94,76.8,77.69,2820312,78.18,78.94,76.8,77.69,2820312,0.0,1.0
2022-09-29,77.68,77.98,76.605,77.66,2962804,77.68,77.98,76.605,77.66,2962804,0.0,1.0
2022-09-30,77.81,79.53,77.52,78.35,4697830,77.81,79.53,77.52,78.35,4697830,0.0,1.0
2022-10-03,80.0,80.48,78.41,78.44,2702875,80.0,80.48,78.41,78.44,2702875,0.0,1.0
2022-10-04,80.87,81.489,79.88,80.385,3050218,80.87,81.489,79.88,80.385,3050218,0.0,1.0
2022-10-05,80.81,81.34,79.69,80.39,2932345,80.81,81.34,79.69,80.39,2932345,0.0,1.0
2022-10-06,80.24,81.25,79.88,80.8,4022269,80.24,81.25,79.88,80.8,4022269,0.0,1.0
2022-10-07,74.82,77.0,74.07,76.95,7626965,74.82,77.0,74.07,76.95,7626965,0.0,1.0
2022-10-10,73.76,75.23,73.195,75.11,5576775,73.76,75.23,73.195,75.11,5576775,0.0,1.0
2022-10-11,75.32,76.29,73.85,74.09,3586367,75.32,76.29,73.85,74.09,3586367,0.0,1.0
2022-10-12,74.32,76.01,74.27,75.29,2724592,74.32,76.01,74.27,75.29,2724592,0.0,1.0
2022-10-13,75.26,75.825,73.21,73.5,4032213,75.26,75.825,73.21,73.5,4032213,0.0,1.0
2022-10-14,74.3,75.715,73.445,75.69,3406938,74.3,75.715,73.445,75.69,3406938,0.0,1.0
2022-10-17,75.18,75.27,74.35,75.01,2546596,75.18,75.27,74.35,75.01,2546596,0.0,1.0
2022-10-18,75.32,77.26,75.06,76.84,2529768,75.32,77.26,75.06,76.84,2529768,0.0,1.0
2022-10-19,75.72,76.46,74.77,75.32,2581927,75.72,76.46,74.77,75.32,2581927,0.0,1.0
2022-10-20,74.15,76.57,73.95,76.37,2674101,74.15,76.57,73.95,76.37,2674101,0.0,1.0
2022-10-21,73.85,75.37,73.5399,74.26,4537982,73.85,75.37,73.5399,74.26,4537982,0.0,1.0
2022-10-24,75.81,76.3,74.72,74.72,4038235,75.81,76.3,74.72,74.72,4038235,0.0,1.0
2022-10-25,83.63,83.88,77.8,77.8,8297717,83.63,83.88,77.8,77.8,8297717,0.0,1.0
2022-10-26,84.8,86.61,83.67,83.67,3676341,84.8,86.61,83.67,83.67,3676341,0.0,1.0
2022-10-27,84.07,84.98,83.18,84.61,2992416,84.07,84.98,83.18,84.61,2992416,0.0,1.0
2022-10-28,85.8,86.065,84.08,84.59,2609464,85.8,86.065,84.08,84.59,2609464,0.0,1.0
2022-10-31,85.13,85.85,84.86,85.31,2599447,85.13,85.85,84.86,85.31,2599447,0.0,1.0
2022-11-01,85.93,86.6,84.8,85.21,2422551,85.93,86.6,84.8,85.21,2422551,0.0,1.0
2022-11-02,85.06,86.62,84.97,85.79,2944383,85.06,86.62,84.97,85.79,2944383,0.0,1.0
2022-11-03,85.08,85.75,83.87,84.53,2321161,85.08,85.75,83.87,84.53,2321161,0.0,1.0
2022-11-04,81.73,85.65,80.83,85.65,4283361,81.73,85.65,80.83,85.65,4283361,0.0,1.0
2022-11-07,82.95,83.69,80.91,82.38,3635699,82.95,83.69,80.91,82.38,3635699,0.0,1.0
2022-11-08,84.0,84.95,82.27,82.83,3830519,84.0,84.95,82.27,82.83,3830519,0.0,1.0
2022-11-09,83.88,84.85,83.66,84.45,3167826,83.88,84.85,83.66,84.45,3167826,0.0,1.0
2022-11-10,84.43,85.96,81.69,85.96,3922827,84.43,85.96,81.69,85.96,3922827,0.0,1.0
2022-11-11,82.07,84.43,79.48,84.43,5823301,82.07,84.43,79.48,84.43,5823301,0.0,1.0
2022-11-14,82.04,83.36,81.96,82.0,3206938,82.04,83.36,81.96,82.0,3206938,0.0,1.0
2022-11-15,79.67,83.37,79.3,82.85,5498410,79.67,83.37,79.3,82.85,5498410,0.0,1.0
2022-11-16,79.51,80.67,79.01,80.29,4449244,79.51,80.67,79.01,80.29,4449244,0.0,1.0
2022-11-17,80.93,82.25,79.63,79.63,2911216,80.93,82.25,79.63,79.63,2911216,0.0,1.0
2022-11-18,82.68,83.27,81.895,82.56,2553996,82.68,83.27,81.895,82.56,2553996,0.0,1.0
2022-11-21,82.12,82.85,81.68,82.58,2481326,82.12,82.85,81.68,82.58,2481326,0.0,1.0
2022-11-22,82.96,83.53,82.37,82.73,3328775,82.96,83.53,82.37,82.73,3328775,0.0,1.0
2022-11-23,83.63,84.06,82.6516,83.09,3487326,83.63,84.06,82.6516,83.09,3487326,0.0,1.0
2022-11-25,84.86,85.19,83.8,83.8,1511429,84.86,85.19,83.8,83.8,1511429,0.0,1.0
2022-11-28,84.93,85.62,84.56,84.86,3533591,84.93,85.62,84.56,84.86,3533591,0.0,1.0
2022-11-29,84.42,85.07,83.81,84.14,3103029,84.42,85.07,83.81,84.14,3103029,0.0,1.0
2022-11-30,87.05,87.18,84.1,84.12,6185059,87.05,87.18,84.1,84.12,6185059,0.0,1.0
2022-12-01,85.81,87.84,85.19,87.41,3663372,85.81,87.84,85.19,87.41,3663372,0.0,1.0
2022-12-02,85.79,85.925,85.01,85.37,4822570,85.79,85.925,85.01,85.37,4822570,0.0,1.0
2022-12-05,86.35,86.57,85.1,85.29,2087322,86.35,86.57,85.1,85.29,2087322,0.0,1.0
2022-12-06,85.93,87.04,85.31,86.14,2265863,85.93,87.04,85.31,86.14,2265863,0.0,1.0
2022-12-07,87.35,87.42,86.065,86.065,2779361,87.35,87.42,86.065,86.065,2779361,0.0,1.0
2022-12-08,86.49,87.79,86.47,87.75,1899160,86.49,87.79,86.47,87.75,1899160,0.0,1.0
2022-12-09,86.25,87.28,86.15,86.24,1986164,86.25,87.28,86.15,86.24,1986164,0.0,1.0
2022-12-12,86.89,87.19,85.9,86.54,3151586,86.89,87.19,85.9,86.54,3151586,0.0,1.0
2022-12-13,83.22,86.06,82.6,85.98,4462414,83.22,86.06,82.6,85.98,4462414,0.0,1.0
2022-12-14,83.0,84.39,81.96,83.48,4273426,83.0,84.39,81.96,83.48,4273426,0.0,1.0
2022-12-15,80.31,82.9,79.975,82.35,3790720,80.31,82.9,79.975,82.35,3790720,0.0,1.0
2022-12-16,81.4,82.5,79.76,80.45,7018792,81.4,82.5,79.76,80.45,7018792,0.0,1.0
2022-12-19,81.42,82.29,80.35,81.1,2915086,81.42,82.29,80.35,81.1,2915086,0.0,1.0
2022-12-20,80.38,82.13,80.13,81.7,2694950,80.38,82.13,80.13,81.7,2694950,0.0,1.0
2022-12-21,81.65,81.69,79.39,80.59,3269485,81.65,81.69,79.39,80.59,3269485,0.0,1.0
2022-12-22,82.24,82.96,81.45,81.8,3480867,82.24,82.96,81.45,81.8,3480867,0.0,1.0
2022-12-23,81.63,82.6499,81.31,81.86,2451509,81.63,82.6499,81.31,81.86,2451509,0.0,1.0
2022-12-27,81.58,82.25,81.5,81.95,1857010,81.58,82.25,81.5,81.95,1857010,0.0,1.0
2022-12-28,81.58,82.81,81.42,81.85,2222818,81.58,82.81,81.42,81.85,2222818,0.0,1.0
2022-12-29,81.72,82.35,81.35,81.99,1683158,81.72,82.35,81.35,81.99,1683158,0.0,1.0
2022-12-30,82.01,82.12,81.13,81.72,1946640,82.01,82.12,81.13,81.72,1946640,0.0,1.0
2023-01-03,79.74,83.61,78.86,82.0,6674127,79.74,83.61,78.86,82.0,6674127,0.0,1.0
2023-01-04,79.46,80.76,78.91,80.195,5149015,79.46,80.76,78.91,80.195,5149015,0.0,1.0
2023-01-05,77.26,79.11,76.71,78.71,5882273,77.26,79.11,76.71,78.71,5882273,0.0,1.0
2023-01-06,78.66,79.0462,77.05,77.75,3882916,78.66,79.0462,77.05,77.75,3882916,0.0,1.0
2023-01-09,77.59,79.98,77.475,78.89,4301927,77.59,79.98,77.475,78.89,4301927,0.0,1.0
2023-01-10,76.12,77.84,75.54,77.73,3030880,76.12,77.84,75.54,77.73,3030880,0.0,1.0
2023-01-11,78.44,78.45,75.86,76.11,2892434,78.44,78.45,75.86,76.11,2892434,0.0,1.0
2023-01-12,78.18,78.965,76.92,78.48,3503554,78.18,78.965,76.92,78.48,3503554,0.0,1.0
2023-01-13,77.04,79.065,76.87,77.73,3195709,77.04,79.065,76.87,77.73,3195709,0.0,1.0
2023-01-17,76.74,78.35,76.67,77.44,3302932,76.74,78.35,76.67,77.44,3302932,0.0,1.0
2023-01-18,75.09,76.9,74.97,76.735,3091273,75.09,76.9,74.97,76.735,3091273,0.0,1.0
2023-01-19,75.86,76.38,75.1,75.37,2486063,75.86,76.38,75.1,75.37,2486063,0.0,1.0
2023-01-20,76.15,76.21,74.97,75.86,2981888,76.15,76.21,74.97,75.86,2981888,0.0,1.0
2023-01-23,75.79,76.97,75.55,76.39,2896812,75.79,76.97,75.55,76.39,2896812,0.0,1.0
2023-01-24,75.76,76.25,74.77,75.0,3198215,75.76,76.25,74.77,75.0,3198215,0.0,1.0
2023-01-25,76.05,77.39,75.18,75.18,4034023,76.05,77.39,75.18,75.18,4034023,0.0,1.0
2023-01-26,76.61,77.214,76.04,76.26,2726321,76.61,77.214,76.04,76.26,2726321,0.0,1.0
2023-01-27,75.25,76.83,74.895,76.63,2892367,75.25,76.83,74.895,76.63,2892367,0.0,1.0
2023-01-30,74.7,76.015,74.59,75.37,3782273,74.7,76.015,74.59,75.37,3782273,0.0,1.0
2023-01-31,76.24,77.39,75.16,75.16,5579700,76.24,77.39,75.16,75.16,5579700,0.0,1.0
2023-02-01,75.14,76.3,74.96,76.04,3926655,75.14,76.3,74.96,76.04,3926655,0.0,1.0
2023-02-02,72.57,74.6,71.94,74.6,9685963,72.57,74.6,71.94,74.6,9685963,0.0,1.0
2023-02-03,71.01,73.66,70.8,73.22,5098529,71.01,73.66,70.8,73.22,5098529,0.0,1.0
2023-02-06,71.01,71.695,70.6,71.19,4760015,71.01,71.695,70.6,71.19,4760015,0.0,1.0
2023-02-07,70.98,71.41,68.73,70.0,6669088,70.98,71.41,68.73,70.0,6669088,0.0,1.0
2023-02-08,72.92,73.92,70.55,70.61,6636234,72.92,73.92,70.55,70.61,6636234,0.0,1.0
2023-02-09,71.56,73.57,71.35,73.09,4784260,71.56,73.57,71.35,73.09,4784260,0.0,1.0
2023-02-10,72.74,73.22,71.42,72.91,4949545,72.74,73.22,71.42,72.91,4949545,0.0,1.0
2023-02-13,73.08,73.395,72.12,72.99,4695322,73.08,73.395,72.12,72.99,4695322,0.0,1.0
2023-02-14,73.38,74.445,72.79,73.01,3929581,73.38,74.445,72.79,73.01,3929581,0.0,1.0
2023-02-15,73.1,73.3,72.24,72.81,3882828,73.1,73.3,72.24,72.81,3882828,0.0,1.0
2023-02-16,73.01,73.69,72.425,72.8,3716651,73.01,73.69,72.425,72.8,3716651,0.0,1.0
2023-02-17,73.36,73.78,72.63,72.75,2700434,73.36,73.78,72.63,72.75,2700434,0.0,1.0
2023-02-21,72.27,73.415,72.22,73.12,3557477,72.27,73.415,72.22,73.12,3557477,0.0,1.0
2023-02-22,72.28,72.71,71.84,72.41,2227089,72.28,72.71,71.84,72.41,2227089,0.0,1.0
2023-02-23,71.67,72.32,70.91,71.99,3369688,71.67,72.32,70.91,71.99,3369688,0.0,1.0
2023-02-24,70.28,71.68,70.125,71.68,2960373,70.28,71.68,70.125,71.68,2960373,0.0,1.0
2023-02-27,70.09,70.97,69.98,70.88,2832278,70.09,70.97,69.98,70.88,2832278,0.0,1.0
2023-02-28,68.4,70.05,68.06,69.85,4185125,68.4,70.05,68.06,69.85,4185125,0.0,1.0
2023-03-01,68.51,69.085,67.58,67.87,3447524,68.51,69.085,67.58,67.87,3447524,0.0,1.0
2023-03-02,68.59,69.0,67.42,68.33,3161466,68.59,69.0,67.42,68.33,3161466,0.0,1.0
2023-03-03,69.07,69.13,68.0,68.77,2921091,69.07,69.13,68.0,68.77,2921091,0.0,1.0
2023-03-06,68.96,69.82,68.785,69.03,3273913,68.96,69.82,68.785,69.03,3273913,0.0,1.0
2023-03-07,67.95,69.23,67.39,69.19,3646886,67.95,69.23,67.39,69.19,3646886,0.0,1.0
2023-03-08,66.9,67.47,66.39,66.56,3686494,66.9,67.47,66.39,66.56,3686494,0.0,1.0
2023-03-09,65.54,67.36,65.125,67.17,3607903,65.54,67.36,65.125,67.17,3607903,0.0,1.0
2023-03-10,65.1,66.35,64.82,65.415,2949111,65.1,66.35,64.82,65.415,2949111,0.0,1.0
2023-03-13,64.17,65.87,63.99,64.8,2883157,64.17,65.87,63.99,64.8,2883157,0.0,1.0
2023-03-14,63.34,65.14,62.88,64.79,4032952,63.34,65.14,62.88,64.79,4032952,0.0,1.0
2023-03-15,63.54,63.84,62.38,62.73,3744613,63.54,63.84,62.38,62.73,3744613,0.0,1.0
2023-03-16,63.19,63.67,62.63,63.13,4389426,63.19,63.67,62.63,63.13,4389426,0.0,1.0
2023-03-17,62.55,63.315,61.82,63.315,8633589,62.55,63.315,61.82,63.315,8633589,0.0,1.0
2023-03-20,64.15,64.805,62.95,62.95,5290761,64.15,64.805,62.95,62.95,5290761,0.0,1.0
2023-03-21,65.29,65.41,64.34,64.46,3805156,65.29,65.41,64.34,64.46,3805156,0.0,1.0
2023-03-22,63.6,65.63,63.57,65.345,2909946,63.6,65.63,63.57,65.345,2909946,0.0,1.0
2023-03-23,62.58,63.9899,61.71,63.64,4512679,62.58,63.9899,61.71,63.64,4512679,0.0,1.0
2023-03-24,64.05,64.14,62.47,62.68,2922001,64.05,64.14,62.47,62.68,2922001,0.0,1.0
2023-03-27,64.75,65.31,64.15,64.81,2607854,64.75,65.31,64.15,64.81,2607854,0.0,1.0
2023-03-28,63.12,64.61,62.72,64.51,3284633,63.12,64.61,62.72,64.51,3284633,0.0,1.0
2023-03-29,63.65,63.81,62.96,63.29,2874589,63.65,63.81,62.96,63.29,2874589,0.0,1.0
2023-03-30,64.13,64.22,63.29,64.0,4290718,64.13,64.22,63.29,64.0,4290718,0.0,1.0
2023-03-31,63.21,64.47,62.84,64.44,5973845,63.21,64.47,62.84,64.44,5973845,0.0,1.0
2023-04-03,64.67,65.24,63.89,64.61,4837609,64.67,65.24,63.89,64.61,4837609,0.0,1.0
2023-04-04,63.98,64.81,63.81,64.42,3496978,63.98,64.81,63.81,64.42,3496978,0.0,1.0
2023-04-05,65.79,66.145,63.83,64.42,4090552,65.79,66.145,63.83,64.42,4090552,0.0,1.0
2023-04-06,66.02,66.71,65.77,66.28,3807035,66.02,66.71,65.77,66.28,3807035,0.0,1.0
2023-04-10,66.32,66.56,65.6,65.81,3623462,66.32,66.56,65.6,65.81,3623462,0.0,1.0
2023-04-11,67.36,67.405,66.48,66.61,2730008,67.36,67.405,66.48,66.61,2730008,0.0,1.0
2023-04-12,67.18,67.81,66.66,67.26,3699657,67.18,67.81,66.66,67.26,3699657,0.0,1.0
2023-04-13,69.36,69.59,67.44,67.52,4139121,69.36,69.59,67.44,67.52,4139121,0.0,1.0
2023-04-14,68.07,69.64,67.56,69.5,5129343,68.07,69.64,67.56,69.5,5129343,0.0,1.0
2023-04-17,68.7,68.88,67.73,68.01,2946888,68.7,68.88,67.73,68.01,2946888,0.0,1.0
2023-04-18,68.93,69.085,68.03,68.78,3119514,68.93,69.085,68.03,68.78,3119514,0.0,1.0
2023-04-19,66.78,68.85,66.3,68.76,3893981,66.78,68.85,66.3,68.76,3893981,0.0,1.0
2023-04-20,65.86,66.67,65.56,66.52,3530649,65.86,66.67,65.56,66.52,3530649,0.0,1.0
2023-04-21,65.99,66.75,65.28,66.245,2399560,65.99,66.75,65.28,66.245,2399560,0.0,1.0
2023-04-24,67.66,67.84,65.725,66.22,3719664,67.66,67.84,65.725,66.22,3719664,0.0,1.0
2023-04-25,69.29,70.665,68.825,69.22,6759597,69.29,70.665,68.825,69.22,6759597,0.0,1.0
2023-04-26,66.63,68.8,66.41,68.61,4160422,66.63,68.8,66.41,68.61,4160422,0.0,1.0
2023-04-27,68.5,68.86,66.59,66.59,3325942,68.5,68.86,66.59,66.59,3325942,0.0,1.0
2023-04-28,68.93,69.55,68.02,68.6,2760594,68.93,69.55,68.02,68.6,2760594,0.0,1.0
2023-05-01,68.61,69.255,68.45,68.905,2919631,68.61,69.255,68.45,68.905,2919631,0.0,1.0
2023-05-02,68.48,69.01,67.25,68.74,2107181,68.48,69.01,67.25,68.74,2107181,0.0,1.0
2023-05-03,68.72,69.417,67.97,68.6,2875942,68.72,69.417,67.97,68.6,2875942,0.0,1.0
2023-05-04,67.22,68.58,66.755,68.39,2667667,67.22,68.58,66.755,68.39,2667667,0.0,1.0
2023-05-05,68.39,68.88,67.76,67.85,2042495,68.39,68.88,67.76,67.85,2042495,0.0,1.0
2023-05-08,68.28,68.74,67.82,68.19,1507678,68.28,68.74,67.82,68.19,1507678,0.0,1.0
2023-05-09,67.62,68.8,67.38,68.24,2081355,67.62,68.8,67.38,68.24,2081355,0.0,1.0
2023-05-10,66.86,67.93,66.77,67.71,1957215,66.86,67.93,66.77,67.71,1957215,0.0,1.0
2023-05-11,67.37,67.44,66.38,66.52,2631769,67.37,67.44,66.38,66.52,2631769,0.0,1.0
2023-05-12,67.17,67.625,66.33,67.58,2604826,67.17,67.625,66.33,67.58,2604826,0.0,1.0
2023-05-15,67.21,67.47,66.38,67.42,1792968,67.21,67.47,66.38,67.42,1792968,0.0,1.0
2023-05-16,65.45,67.37,65.4,67.04,2107377,65.45,67.37,65.4,67.04,2107377,0.0,1.0
2023-05-17,67.2,67.385,65.25,65.59,2461524,67.2,67.385,65.25,65.59,2461524,0.0,1.0
2023-05-18,65.8,66.845,65.27,66.845,2548798,65.8,66.845,65.27,66.845,2548798,0.0,1.0
2023-05-19,65.4,66.27,64.97,66.0,3645399,65.4,66.27,64.97,66.0,3645399,0.0,1.0
2023-05-22,65.2,65.77,64.675,65.33,2710354,65.2,65.77,64.675,65.33,2710354,0.0,1.0
2023-05-23,65.03,65.465,64.26,64.7,2094346,65.03,65.465,64.26,64.7,2094346,0.0,1.0
2023-05-24,64.64,65.03,64.24,64.99,3152905,64.64,65.03,64.24,64.99,3152905,0.0,1.0
2023-05-25,63.43,64.16,62.82,64.16,2852118,63.43,64.16,62.82,64.16,2852118,0.0,1.0
2023-05-26,62.72,64.105,62.58,63.3,3228199,62.72,64.105,62.58,63.3,3228199,0.0,1.0
2023-05-30,61.98,62.89,61.84,61.99,2563581,61.98,62.89,61.84,61.99,2563581,0.0,1.0
2023-05-31,62.41,62.75,61.34,61.88,7972207,62.41,62.75,61.34,61.88,7972207,0.0,1.0
2023-06-01,64.94,65.53,62.47,62.69,3871261,64.94,65.53,62.47,62.69,3871261,0.0,1.0
2023-06-02,66.46,66.68,64.2,65.22,3595854,66.46,66.68,64.2,65.22,3595854,0.0,1.0
2023-06-05,67.34,67.61,65.84,66.82,2134489,67.34,67.61,65.84,66.82,2134489,0.0,1.0
2023-06-06,66.73,67.41,66.22,67.32,3295138,66.73,67.41,66.22,67.32,3295138,0.0,1.0
2023-06-07,67.69,68.4,66.03,66.62,5127665,67.69,68.4,66.03,66.62,5127665,0.0,1.0
2023-06-08,67.62,68.12,67.04,67.745,2140550,67.62,68.12,67.04,67.745,2140550,0.0,1.0
2023-06-09,69.0,69.265,67.085,67.57,2674431,69.0,69.265,67.085,67.57,2674431,0.0,1.0
2023-06-12,69.18,69.64,68.6,68.84,2286933,69.18,69.64,68.6,68.84,2286933,0.0,1.0
2023-06-13,69.47,69.82,68.9605,69.25,2023653,69.47,69.82,68.9605,69.25,2023653,0.0,1.0
2023-06-14,64.65,65.2,63.04,64.215,7427540,64.65,65.2,63.04,64.215,7427540,0.0,1.0
2023-06-15,66.12,66.9643,64.72,64.72,4460229,66.12,66.9643,64.72,64.72,4460229,0.0,1.0
2023-06-16,65.66,66.88,64.82,66.35,5625253,65.66,66.88,64.82,66.35,5625253,0.0,1.0
2023-06-20,65.92,66.44,64.99,65.4,3539947,65.92,66.44,64.99,65.4,3539947,0.0,1.0
2023-06-21,66.01,66.89,65.6,65.61,3846231,66.01,66.89,65.6,65.61,3846231,0.0,1.0
2023-06-22,66.8,66.99,66.1,66.53,1895136,66.8,66.99,66.1,66.53,1895136,0.0,1.0
2023-06-23,66.33,67.07,66.28,66.49,2517722,66.33,67.07,66.28,66.49,2517722,0.0,1.0
2023-06-26,66.36,67.09,65.38,66.3,1754151,66.36,67.09,65.38,66.3,1754151,0.0,1.0
2023-06-27,66.54,66.87,65.46,66.34,2358275,66.54,66.87,65.46,66.34,2358275,0.0,1.0
2023-06-28,66.1,66.58,65.71,66.41,2107474,66.1,66.58,65.71,66.41,2107474,0.0,1.0
2023-06-29,66.99,67.49,66.14,66.24,3021046,66.99,67.49,66.14,66.24,3021046,0.0,1.0
2023-06-30,67.45,67.95,66.92,67.15,3490996,67.45,67.95,66.92,67.15,3490996,0.0,1.0
2023-07-03,67.37,67.565,66.815,67.12,1353439,67.37,67.565,66.815,67.12,1353439,0.0,1.0
2023-07-05,67.44,67.81,67.13,67.13,2000145,67.44,67.81,67.13,67.13,2000145,0.0,1.0
2023-07-06,67.19,67.77,66.78,67.07,3733665,67.19,67.77,66.78,67.07,3733665,0.0,1.0
2023-07-07,66.5,67.09,66.41,66.51,2565820,66.5,67.09,66.41,66.51,2565820,0.0,1.0
2023-07-10,67.31,67.78,66.59,66.61,2400238,67.31,67.78,66.59,66.61,2400238,0.0,1.0
2023-07-11,67.76,67.89,67.16,67.29,2182444,67.76,67.89,67.16,67.29,2182444,0.0,1.0
2023-07-12,63.8,66.715,63.69,66.7,6730368,63.8,66.715,63.69,66.7,6730368,0.0,1.0
2023-07-13,63.65,64.392,63.55,63.87,3681631,63.65,64.392,63.55,63.87,3681631,0.0,1.0
2023-07-14,65.63,66.81,64.98,65.07,5082902,65.63,66.81,64.98,65.07,5082902,0.0,1.0
2023-07-17,65.07,65.96,65.02,65.5,3002221,65.07,65.96,65.02,65.5,3002221,0.0,1.0
2023-07-18,66.33,66.72,65.25,65.35,3789335,66.33,66.72,65.25,65.35,3789335,0.0,1.0
2023-07-19,68.49,69.92,67.93,68.08,3940534,68.49,69.92,67.93,68.08,3940534,0.0,1.0
2023-07-20,70.18,70.385,68.34,69.06,3116727,70.18,70.385,68.34,69.06,3116727,0.0,1.0
2023-07-21,70.63,71.66,70.4,70.4,5086754,70.63,71.66,70.4,70.4,5086754,0.0,1.0
2023-07-24,70.86,70.97,70.47,70.51,3089498,70.86,70.97,70.47,70.51,3089498,0.0,1.0
2023-07-25,70.32,70.72,69.99,70.72,2618423,70.32,70.72,69.99,70.72,2618423,0.0,1.0
2023-07-26,69.97,70.98,69.66,70.63,3107917,69.97,70.98,69.66,70.63,3107917,0.0,1.0
2023-07-27,69.95,71.08,69.85,70.24,2879479,69.95,71.08,69.85,70.24,2879479,0.0,1.0
2023-07-28,66.18,69.08,64.93,69.08,7129098,66.18,69.08,64.93,69.08,7129098,0.0,1.0
2023-07-31,68.09,68.5,66.14,66.26,4936229,68.09,68.5,66.14,66.26,4936229,0.0,1.0
2023-08-01,68.01,68.67,67.76,68.15,3798642,68.01,68.67,67.76,68.15,3798642,0.0,1.0
2023-08-02,67.35,68.83,67.3,68.44,3166712,67.35,68.83,67.3,68.44,3166712,0.0,1.0
2023-08-03,66.06,67.32,65.9,67.32,5046118,66.06,67.32,65.9,67.32,5046118,0.0,1.0
2023-08-04,65.8,66.6,65.51,66.1,4215541,65.8,66.6,65.51,66.1,4215541,0.0,1.0
2023-08-07,66.83,67.21,66.08,66.14,2552177,66.83,67.21,66.08,66.14,2552177,0.0,1.0
2023-08-08,66.28,67.02,66.01,67.0,1974321,66.28,67.02,66.01,67.0,1974321,0.0,1.0
2023-08-09,65.8,66.55,65.79,66.04,2221055,65.8,66.55,65.79,66.04,2221055,0.0,1.0
2023-08-10,65.75,66.88,65.49,66.02,2331621,65.75,66.88,65.49,66.02,2331621,0.0,1.0
2023-08-11,65.76,65.77,65.045,65.44,3366123,65.76,65.77,65.045,65.44,3366123,0.0,1.0
2023-08-14,66.85,67.27,65.58,65.63,3517631,66.85,67.27,65.58,65.63,3517631,0.0,1.0
2023-08-15,65.27,66.48,65.17,65.98,2058071,65.27,66.48,65.17,65.98,2058071,0.0,1.0
2023-08-16,64.3,65.595,64.28,65.11,2429852,64.3,65.595,64.28,65.11,2429852,0.0,1.0
2023-08-17,63.5,64.14,62.94,64.1,3104032,63.5,64.14,62.94,64.1,3104032,0.0,1.0
2023-08-18,63.7,64.34,63.43,63.45,2566657,63.7,64.34,63.43,63.45,2566657,0.0,1.0
2023-08-21,63.83,64.09,63.53,63.86,2842998,63.83,64.09,63.53,63.86,2842998,0.0,1.0
2023-08-22,63.8,64.62,63.65,63.65,2396513,63.8,64.62,63.65,63.65,2396513,0.0,1.0
2023-08-23,63.63,64.41,63.22,64.41,2927315,63.63,64.41,63.22,64.41,2927315,0.0,1.0
2023-08-24,63.96,64.465,63.53,63.8,1746078,63.96,64.465,63.53,63.8,1746078,0.0,1.0
2023-08-25,63.48,64.14,62.92,64.14,1585005,63.48,64.14,62.92,64.14,1585005,0.0,1.0
2023-08-28,64.02,64.4,63.61,63.97,2153919,64.02,64.4,63.61,63.97,2153919,0.0,1.0
2023-08-29,64.44,64.53,63.87,64.2,1705463,64.44,64.53,63.87,64.2,1705463,0.0,1.0
2023-08-30,62.72,64.18,62.615,63.715,4047061,62.72,64.18,62.615,63.715,4047061,0.0,1.0
2023-08-31,61.65,63.37,61.63,63.2,3619825,61.65,63.37,61.63,63.2,3619825,0.0,1.0
2023-09-01,61.27,62.0,60.83,61.95,4239790,61.27,62.0,60.83,61.95,4239790,0.0,1.0
2023-09-05,61.88,62.28,61.31,61.41,3890029,61.88,62.28,61.31,61.41,3890029,0.0,1.0
2023-09-06,63.32,64.115,62.5,62.5,5073025,63.32,64.115,62.5,62.5,5073025,0.0,1.0
2023-09-07,66.44,67.13,63.495,63.7,6931418,66.44,67.13,63.495,63.7,6931418,0.0,1.0
2023-09-08,65.41,66.145,65.06,65.89,3519177,65.41,66.145,65.06,65.89,3519177,0.0,1.0
2023-09-11,66.42,67.12,65.635,65.635,4665787,66.42,67.12,65.635,65.635,4665787,0.0,1.0
2023-09-12,67.02,67.04,65.13,66.05,4115078,67.02,67.04,65.13,66.05,4115078,0.0,1.0
2023-09-13,68.34,69.17,67.145,67.24,5235977,68.34,69.17,67.145,67.24,5235977,0.0,1.0
2023-09-14,67.61,68.86,67.26,68.715,2986967,67.61,68.86,67.26,68.715,2986967,0.0,1.0
2023-09-15,67.81,68.43,67.54,67.56,5347995,67.81,68.43,67.54,67.56,5347995,0.0,1.0
2023-09-18,67.86,68.12,67.205,68.12,1925645,67.86,68.12,67.205,68.12,1925645,0.0,1.0
2023-09-19,67.85,68.05,67.2,67.97,2313221,67.85,68.05,67.2,67.97,2313221,0.0,1.0
2023-09-20,68.08,68.48,67.23,68.22,2591603,68.08,68.48,67.23,68.22,2591603,0.0,1.0
2023-09-21,69.54,69.99,67.89,68.2,4066825,69.54,69.99,67.89,68.2,4066825,0.0,1.0
2023-09-22,68.68,69.75,68.52,69.28,4389698,68.68,69.75,68.52,69.28,4389698,0.0,1.0
2023-09-25,70.57,70.66,68.7,68.85,3298120,70.57,70.66,68.7,68.85,3298120,0.0,1.0
2023-09-26,69.99,70.97,69.8208,70.7,3716998,69.99,70.97,69.8208,70.7,3716998,0.0,1.0
2023-09-27,69.74,70.77,68.92,70.17,3031101,69.74,70.77,68.92,70.17,3031101,0.0,1.0
2023-09-28,69.26,70.92,69.0196,69.99,2961804,69.26,70.92,69.0196,69.99,2961804,0.0,1.0
2023-09-29,68.88,69.66,68.76,69.15,3526903,68.88,69.66,68.76,69.15,3526903,0.0,1.0
2023-10-02,69.3,69.44,68.01,68.67,2397118,69.3,69.44,68.01,68.67,2397118,0.0,1.0
2023-10-03,68.24,68.91,67.625,68.81,2803393,68.24,68.91,67.625,68.81,2803393,0.0,1.0
2023-10-04,68.98,69.12,67.77,68.07,2410488,68.98,69.12,67.77,68.07,2410488,0.0,1.0
2023-10-05,69.02,69.46,68.296,69.09,2495718,69.02,69.46,68.296,69.09,2495718,0.0,1.0
2023-10-06,70.21,70.52,68.91,68.91,2503084,70.21,70.52,68.91,68.91,2503084,0.0,1.0
2023-10-09,70.86,70.9,69.79,69.79,2143521,70.86,70.9,69.79,69.79,2143521,0.0,1.0
2023-10-10,71.17,71.2349,70.06,70.95,2592324,71.17,71.2349,70.06,70.95,2592324,0.0,1.0
2023-10-11,70.98,71.3,70.25,70.72,1961050,70.98,71.3,70.25,70.72,1961050,0.0,1.0
2023-10-12,70.96,71.32,69.835,71.06,2251102,70.96,71.32,69.835,71.06,2251102,0.0,1.0
2023-10-13,71.07,72.94,70.7,71.29,3329000,71.07,72.94,70.7,71.29,3329000,0.0,1.0
2023-10-16,71.12,72.235,71.005,71.46,3261767,71.12,72.235,71.005,71.46,3261767,0.0,1.0
2023-10-17,72.12,72.72,71.0,71.13,2973595,72.12,72.72,71.0,71.13,2973595,0.0,1.0
2023-10-18,72.98,73.03,71.535,72.85,3198104,72.98,73.03,71.535,72.85,3198104,0.0,1.0
2023-10-19,71.94,73.47,71.63,72.8,2020529,71.94,73.47,71.63,72.8,2020529,0.0,1.0
2023-10-20,71.89,72.51,71.76,72.22,2576857,71.89,72.51,71.76,72.22,2576857,0.0,1.0
2023-10-23,70.86,71.8,70.4,71.73,3732835,70.86,71.8,70.4,71.73,3732835,0.0,1.0
2023-10-24,69.69,72.845,68.9501,72.56,4797693,69.69,72.845,68.9501,72.56,4797693,0.0,1.0
2023-10-25,68.71,69.745,67.85,69.63,3116654,68.71,69.745,67.85,69.63,3116654,0.0,1.0
2023-10-26,68.11,69.255,67.57,68.28,3617769,68.11,69.255,67.57,68.28,3617769,0.0,1.0
2023-10-27,67.48,68.19,67.21,67.69,2663248,67.48,68.19,67.21,67.69,2663248,0.0,1.0
2023-10-30,67.96,68.21,67.05,67.61,2674473,67.96,68.21,67.05,67.61,2674473,0.0,1.0
2023-10-31,68.98,69.04,68.19,68.58,2954568,68.98,69.04,68.19,68.58,2954568,0.0,1.0
2023-11-01,69.32,70.1,68.13,68.71,3095130,69.32,70.1,68.13,68.71,3095130,0.0,1.0
2023-11-02,68.93,69.51,68.05,69.12,3183713,68.93,69.51,68.05,69.12,3183713,0.0,1.0
2023-11-03,69.32,69.98,68.69,69.12,3417368,69.32,69.98,68.69,69.12,3417368,0.0,1.0
2023-11-06,71.84,71.93,68.99,69.49,5556614,71.84,71.93,68.99,69.49,5556614,0.0,1.0
2023-11-07,71.75,72.51,71.5785,71.98,3315794,71.75,72.51,71.5785,71.98,3315794,0.0,1.0
2023-11-08,70.31,72.1362,69.93,72.1,2346396,70.31,72.1362,69.93,72.1,2346396,0.0,1.0
2023-11-09,71.46,72.02,70.42,70.42,3346606,71.46,72.02,70.42,70.42,3346606,0.0,1.0
2023-11-10,71.87,72.1333,70.685,71.45,2763286,71.87,72.1333,70.685,71.45,2763286,0.0,1.0
2023-11-13,72.14,72.4825,71.64,71.96,1546427,72.14,72.4825,71.64,71.96,1546427,0.0,1.0
2023-11-14,73.23,73.58,71.625,71.8,3203060,73.23,73.58,71.625,71.8,3203060,0.0,1.0
2023-11-15,73.23,73.9,72.5,73.18,2876660,73.23,73.9,72.5,73.18,2876660,0.0,1.0
2023-11-16,73.21,74.18,72.475,73.42,2829786,73.21,74.18,72.475,73.42,2829786,0.0,1.0
2023-11-17,72.61,73.39,72.27,73.39,1929999,72.61,73.39,72.27,73.39,1929999,0.0,1.0
2023-11-20,72.76,73.0,72.175,72.51,2097082,72.76,73.0,72.175,72.51,2097082,0.0,1.0
2023-11-21,73.7,73.885,72.3025,73.03,2214147,73.7,73.885,72.3025,73.03,2214147,0.0,1.0
2023-11-22,74.21,74.51,73.82,73.95,1794000,74.21,74.51,73.82,73.95,1794000,0.0,1.0
2023-11-24,74.36,74.58,73.985,74.22,640918,74.36,74.58,73.985,74.22,640918,0.0,1.0
2023-11-27,74.11,74.65,73.645,74.4,2059668,74.11,74.65,73.645,74.4,2059668,0.0,1.0
2023-11-28,72.96,73.88,72.43,73.0,2904875,72.96,73.88,72.43,73.0,2904875,0.0,1.0
2023-11-29,70.48,72.83,68.1506,72.34,6735768,70.48,72.83,68.1506,72.34,6735768,0.0,1.0
2023-11-30,73.68,73.76,70.5,70.61,6144627,73.68,73.76,70.5,70.61,6144627,0.0,1.0
2023-12-01,74.88,74.97,73.49,73.54,3888414,74.88,74.97,73.49,73.54,3888414,0.0,1.0
2023-12-04,74.03,74.88,73.515,74.84,2348672,74.03,74.88,73.515,74.84,2348672,0.0,1.0
2023-12-05,75.01,75.31,73.75,74.37,3012374,75.01,75.31,73.75,74.37,3012374,0.0,1.0
2023-12-06,74.4,75.0,73.83,74.97,2109457,74.4,75.0,73.83,74.97,2109457,0.0,1.0
2023-12-07,74.24,74.84,73.62,74.84,2434631,74.24,74.84,73.62,74.84,2434631,0.0,1.0
2023-12-08,73.77,74.63,73.41,74.63,2693987,73.77,74.63,73.41,74.63,2693987,0.0,1.0
2023-12-11,74.25,74.3,73.0101,74.03,2650122,74.25,74.3,73.0101,74.03,2650122,0.0,1.0
2023-12-12,76.34,77.83,75.62,75.62,5290261,76.34,77.83,75.62,75.62,5290261,0.0,1.0
2023-12-13,76.67,76.78,74.82,75.86,4912936,76.67,76.78,74.82,75.86,4912936,0.0,1.0
2023-12-14,75.51,76.69,74.18,76.69,5617694,75.51,76.69,74.18,76.69,5617694,0.0,1.0
2023-12-15,74.22,75.425,72.86,74.9,7372588,74.22,75.425,72.86,74.9,7372588,0.0,1.0
2023-12-18,74.79,74.89,73.91,74.49,3635313,74.79,74.89,73.91,74.49,3635313,0.0,1.0
2023-12-19,74.53,75.25,73.97,74.73,2859885,74.53,75.25,73.97,74.73,2859885,0.0,1.0
2023-12-20,72.21,74.4625,72.05,74.33,4532560,72.21,74.4625,72.05,74.33,4532560,0.0,1.0
2023-12-21,73.41,73.46,72.28,72.7,3351813,73.41,73.46,72.28,72.7,3351813,0.0,1.0
2023-12-22,73.34,73.615,72.74,73.56,2156737,73.34,73.615,72.74,73.56,2156737,0.0,1.0
2023-12-26,73.65,73.91,73.09,73.17,1507623,73.65,73.91,73.09,73.17,1507623,0.0,1.0
2023-12-27,73.43,73.81,72.95,73.75,2291081,73.43,73.81,72.95,73.75,2291081,0.0,1.0
2023-12-28,73.89,74.18,73.45,73.52,2729598,73.89,74.18,73.45,73.52,2729598,0.0,1.0
2023-12-29,74.21,74.58,73.63,73.63,2512201,74.21,74.58,73.63,73.63,2512201,0.0,1.0
2024-01-02,76.83,77.53,75.0,75.0,3730930,76.83,77.53,75.0,75.0,3730930,0.0,1.0
2024-01-03,76.74,77.92,76.28,77.88,3907591,76.74,77.92,76.28,77.88,3907591,0.0,1.0
2024-01-04,77.21,77.63,76.675,77.04,3052814,77.21,77.63,76.675,77.04,3052814,0.0,1.0
2024-01-05,77.38,77.62,76.73,77.27,2401821,77.38,77.62,76.73,77.27,2401821,0.0,1.0
2024-01-08,76.76,77.78,75.32,77.59,2078083,76.76,77.78,75.32,77.59,2078083,0.0,1.0
2024-01-09,78.01,78.08,76.705,76.76,2443781,78.01,78.08,76.705,76.76,2443781,0.0,1.0
2024-01-10,78.41,78.47,77.5127,77.52,2705228,78.41,78.47,77.5127,77.52,2705228,0.0,1.0
2024-01-11,79.47,79.83,77.94,78.42,3943383,79.47,79.83,77.94,78.42,3943383,0.0,1.0
2024-01-12,78.81,79.0,76.61,77.38,2966223,78.81,79.0,76.61,77.38,2966223,0.0,1.0
2024-01-16,78.72,79.31,78.42,79.135,2765926,78.72,79.31,78.42,79.135,2765926,0.0,1.0
2024-01-17,78.0,79.555,77.78,78.85,2567631,78.0,79.555,77.78,78.85,2567631,0.0,1.0
2024-01-18,76.6,76.71,74.27,74.61,3081453,76.6,76.71,74.27,74.61,3081453,0.0,1.0
2024-01-19,74.15,76.76,74.12,76.72,4026208,74.15,76.76,74.12,76.72,4026208,0.0,1.0
2024-01-22,75.17,75.345,73.82,74.535,3179646,75.17,75.345,73.82,74.535,3179646,0.0,1.0
2024-01-23,75.56,76.14,75.18,75.19,2195224,75.56,76.14,75.18,75.19,2195224,0.0,1.0
2024-01-24,75.48,77.29,75.26,76.31,3153404,75.48,77.29,75.26,76.31,3153404,0.0,1.0
2024-01-25,73.55,74.67,71.81,72.95,5121187,73.55,74.67,71.81,72.95,5121187,0.0,1.0
2024-01-26,73.77,74.14,73.18,73.8,2979251,73.77,74.14,73.18,73.8,2979251,0.0,1.0
2024-01-29,74.06,74.2475,73.28,73.51,2072453,74.06,74.2475,73.28,73.51,2072453,0.0,1.0
2024-01-30,74.86,74.93,73.9,74.21,2265501,74.86,74.93,73.9,74.21,2265501,0.0,1.0
2024-01-31,75.31,75.755,75.04,75.46,3095434,75.31,75.755,75.04,75.46,3095434,0.0,1.0
2024-02-01,75.3,75.88,74.195,75.16,2548194,75.3,75.88,74.195,75.16,2548194,0.0,1.0
2024-02-02,75.41,75.7325,74.63,75.51,2265459,75.41,75.7325,74.63,75.51,2265459,0.0,1.0
2024-02-05,74.07,75.3,74.05,75.3,3352199,74.07,75.3,74.05,75.3,3352199,0.0,1.0
2024-02-06,74.92,76.39,71.48,73.755,4652462,74.92,76.39,71.48,73.755,4652462,0.0,1.0
2024-02-07,74.92,75.87,74.33,75.02,4649699,74.92,75.87,74.33,75.02,4649699,0.0,1.0
2024-02-08,76.5,76.58,74.68,75.29,3281524,76.5,76.58,74.68,75.29,3281524,0.0,1.0
2024-02-09,77.33,77.36,75.89,76.31,2508555,77.33,77.36,75.89,76.31,2508555,0.0,1.0
2024-02-12,77.91,78.07,76.6,77.19,2416516,77.91,78.07,76.6,77.19,2416516,0.0,1.0
2024-02-13,76.7,78.395,76.49,77.82,2379930,76.7,78.395,76.49,77.82,2379930,0.0,1.0
2024-02-14,77.49,77.54,76.66,76.9,2017350,77.49,77.54,76.66,76.9,2017350,0.0,1.0
2024-02-15,78.3,78.46,77.645,77.73,1906885,78.3,78.46,77.645,77.73,1906885,0.0,1.0
2024-02-16,78.74,79.01,78.07,78.39,2259779,78.74,79.01,78.07,78.39,2259779,0.0,1.0
2024-02-20,79.29,79.84,78.4,78.7,3663570,79.29,79.84,78.4,78.7,3663570,0.0,1.0
2024-02-21,79.17,79.6,78.69,79.6,1871371,79.17,79.6,78.69,79.6,1871371,0.0,1.0
2024-02-22,80.07,80.17,78.89,79.24,3058666,80.07,80.17,78.89,79.24,3058666,0.0,1.0
2024-02-23,80.22,80.7,79.6001,80.18,2136803,80.22,80.7,79.6001,80.18,2136803,0.0,1.0
2024-02-26,80.23,81.415,79.97,80.69,2510254,80.23,81.415,79.97,80.69,2510254,0.0,1.0
2024-02-27,80.41,80.67,79.87,80.25,1993369,80.41,80.67,79.87,80.25,1993369,0.0,1.0
2024-02-28,78.39,80.07,78.19,79.72,2997077,78.39,80.07,78.19,79.72,2997077,0.0,1.0
2024-02-29,78.43,78.61,77.3,78.34,4830821,78.43,78.61,77.3,78.34,4830821,0.0,1.0
2024-03-01,77.98,78.43,76.5701,78.06,2683378,77.98,78.43,76.5701,78.06,2683378,0.0,1.0
2024-03-04,78.32,79.39,77.78,78.01,2037274,78.32,79.39,77.78,78.01,2037274,0.0,1.0
2024-03-05,77.4,79.11,77.07,78.62,2511105,77.4,79.11,77.07,78.62,2511105,0.0,1.0
2024-03-06,77.59,78.1299,77.025,77.8,2833541,77.59,78.1299,77.025,77.8,2833541,0.0,1.0
2024-03-07,79.66,79.75,78.195,78.31,2633203,79.66,79.75,78.195,78.31,2633203,0.0,1.0
2024-03-08,78.14,79.08,77.55,78.0,3661372,78.14,79.08,77.55,78.0,3661372,0.0,1.0
2024-03-11,78.03,78.66,77.06,78.16,2812758,78.03,78.66,77.06,78.16,2812758,0.0,1.0
2024-03-12,76.75,78.02,76.08,78.02,3363060,76.75,78.02,76.08,78.02,3363060,0.0,1.0
2024-03-13,76.72,77.88,76.575,77.38,2440845,76.72,77.88,76.575,77.38,2440845,0.0,1.0
2024-03-14,76.05,76.572,74.725,76.52,3340622,76.05,76.572,74.725,76.52,3340622,0.0,1.0
2024-03-15,75.47,76.41,75.25,75.47,5215047,75.47,76.41,75.25,75.47,5215047,0.0,1.0
2024-03-18,77.02,77.48,74.8,75.48,3297716,77.02,77.48,74.8,75.48,3297716,0.0,1.0
2024-03-19,78.7,78.75,77.27,77.4,3718995,78.7,78.75,77.27,77.4,3718995,0.0,1.0
2024-03-20,77.88,78.97,77.395,78.2,2797889,77.88,78.97,77.395,78.2,2797889,0.0,1.0
2024-03-21,77.18,77.61,76.5,77.22,3042075,77.18,77.61,76.5,77.22,3042075,0.0,1.0
2024-03-22,76.93,77.67,76.53,77.4,3138533,76.93,77.67,76.53,77.4,3138533,0.0,1.0
2024-03-25,77.07,77.49,76.61,77.41,2776046,77.07,77.49,76.61,77.41,2776046,0.0,1.0
2024-03-26,77.56,77.96,76.75,76.75,3400395,77.56,77.96,76.75,76.75,3400395,0.0,1.0
2024-03-27,78.35,78.69,77.96,78.05,3091297,78.35,78.69,77.96,78.05,3091297,0.0,1.0
2024-03-28,78.48,78.91,78.29,78.56,3351966,78.48,78.91,78.29,78.56,3351966,0.0,1.0
2024-04-01,77.75,78.47,77.73,78.27,2055251,77.75,78.47,77.73,78.27,2055251,0.0,1.0
2024-04-02,72.45,75.33,72.1,75.33,5832240,72.45,75.33,72.1,75.33,5832240,0.0,1.0
2024-04-03,73.04,73.08,72.03,72.55,3597483,73.04,73.08,72.03,72.55,3597483,0.0,1.0
2024-04-04,72.05,74.09,71.83,73.36,3515913,72.05,74.09,71.83,73.36,3515913,0.0,1.0
2024-04-05,72.78,72.9,71.2377,71.57,2745573,72.78,72.9,71.2377,71.57,2745573,0.0,1.0
2024-04-08,72.98,73.61,72.34,72.41,2969420,72.98,73.61,72.34,72.41,2969420,0.0,1.0
2024-04-09,72.71,73.22,72.34,72.95,2382203,72.71,73.22,72.34,72.95,2382203,0.0,1.0
2024-04-10,72.25,72.75,71.79,72.17,2648281,72.25,72.75,71.79,72.17,2648281,0.0,1.0
2024-04-11,71.64,72.36,71.24,72.14,2249731,71.64,72.36,71.24,72.14,2249731,0.0,1.0
2024-04-12,70.73,71.905,70.3,71.55,2918714,70.73,71.905,70.3,71.55,2918714,0.0,1.0
2024-04-15,72.72,75.73,72.69,75.73,5532031,72.72,75.73,72.69,75.73,5532031,0.0,1.0
2024-04-16,72.26,75.24,71.83,73.94,3240401,72.26,75.24,71.83,73.94,3240401,0.0,1.0
2024-04-17,72.0,73.23,71.85,72.47,3064734,72.0,73.23,71.85,72.47,3064734,0.0,1.0
2024-04-18,73.75,74.69,72.95,73.11,5184347,73.75,74.69,72.95,73.11,5184347,0.0,1.0
2024-04-19,75.15,75.35,73.57,74.29,2686979,75.15,75.35,73.57,74.29,2686979,0.0,1.0
2024-04-22,75.58,76.34,75.25,75.5,2479640,75.58,76.34,75.25,75.5,2479640,0.0,1.0
2024-04-23,75.84,76.44,75.49,75.87,1655534,75.84,76.44,75.49,75.87,1655534,0.0,1.0
2024-04-24,76.19,76.36,75.36,76.02,2775749,76.19,76.36,75.36,76.02,2775749,0.0,1.0
2024-04-25,75.68,76.32,74.86,76.06,3639640,75.68,76.32,74.86,76.06,3639640,0.0,1.0
2024-04-26,74.0,74.97,71.25,73.96,6382731,74.0,74.97,71.25,73.96,6382731,0.0,1.0
2024-04-29,73.83,74.985,73.24,74.34,5107322,73.83,74.985,73.24,74.34,5107322,0.0,1.0
2024-04-30,73.06,73.8,72.88,73.65,4509106,73.06,73.8,72.88,73.65,4509106,0.0,1.0
2024-05-01,72.25,73.58,70.06,72.31,4361044,72.25,73.58,70.06,72.31,4361044,0.0,1.0
2024-05-02,74.33,75.15,72.34,72.99,5386620,74.33,75.15,72.34,72.99,5386620,0.0,1.0
2024-05-03,74.81,75.1119,73.78,74.5,4706732,74.81,75.1119,73.78,74.5,4706732,0.0,1.0
2024-05-06,75.14,75.57,74.68,75.21,2780170,75.14,75.57,74.68,75.21,2780170,0.0,1.0
2024-05-07,75.9,76.105,75.215,75.51,2534532,75.9,76.105,75.215,75.51,2534532,0.0,1.0
2024-05-08,75.85,76.43,75.77,76.33,2707463,75.85,76.43,75.77,76.33,2707463,0.0,1.0
2024-05-09,77.65,77.69,75.75,75.92,3137366,77.65,77.69,75.75,75.92,3137366,0.0,1.0
2024-05-10,77.79,78.58,77.595,77.65,3033545,77.79,78.58,77.595,77.65,3033545,0.0,1.0
2024-05-13,77.15,78.32,76.92,77.71,3452537,77.15,78.32,76.92,77.71,3452537,0.0,1.0
2024-05-14,76.87,77.55,76.545,77.36,3310569,76.87,77.55,76.545,77.36,3310569,0.0,1.0
2024-05-15,78.09,78.36,77.185,77.19,2921829,78.09,78.36,77.185,77.19,2921829,0.0,1.0
2024-05-16,77.14,78.82,77.02,78.18,4564573,77.14,78.82,77.02,78.18,4564573,0.0,1.0
2024-05-17,78.06,78.19,77.15,77.6,2640940,78.06,78.19,77.15,77.6,2640940,0.0,1.0
2024-05-20,77.57,78.32,77.36,78.1,2083485,77.57,78.32,77.36,78.1,2083485,0.0,1.0
2024-05-21,78.4,78.73,77.34,77.74,2900615,78.4,78.73,77.34,77.74,2900615,0.0,1.0
2024-05-22,78.43,79.02,78.12,78.37,2529460,78.43,79.02,78.12,78.37,2529460,0.0,1.0
2024-05-23,77.33,78.25,77.15,78.0,2855758,77.33,78.25,77.15,78.0,2855758,0.0,1.0
2024-05-24,74.63,77.84,74.235,77.42,4019964,74.63,77.84,74.235,77.42,4019964,0.0,1.0
2024-05-28,72.72,74.58,72.29,74.485,4039136,72.72,74.58,72.29,74.485,4039136,0.0,1.0
2024-05-29,70.5,71.72,66.79,71.67,6691494,70.5,71.72,66.79,71.67,6691494,0.0,1.0
2024-05-30,68.96,70.01,68.1,68.5,6598041,68.96,70.01,68.1,68.5,6598041,0.0,1.0
2024-05-31,71.59,71.7,69.205,69.205,7385022,71.59,71.7,69.205,69.205,7385022,0.0,1.0
2024-06-03,71.13,71.95,70.35,71.4,2708462,71.13,71.95,70.35,71.4,2708462,0.0,1.0
2024-06-04,70.14,70.99,69.68,70.74,2313484,70.14,70.99,69.68,70.74,2313484,0.0,1.0
2024-06-05,69.7,70.72,68.97,70.72,2090969,69.7,70.72,68.97,70.72,2090969,0.0,1.0
2024-06-06,70.44,70.58,69.39,69.98,2582377,70.44,70.58,69.39,69.98,2582377,0.0,1.0
2024-06-07,69.81,70.59,69.475,70.36,3170229,69.81,70.59,69.475,70.36,3170229,0.0,1.0
2024-06-10,69.84,69.99,69.26,69.62,2976411,69.84,69.99,69.26,69.62,2976411,0.0,1.0
2024-06-11,69.26,69.65,68.525,69.65,2581688,69.26,69.65,68.525,69.65,2581688,0.0,1.0
2024-06-12,67.71,69.555,67.58,69.43,3681917,67.71,69.555,67.58,69.43,3681917,0.0,1.0
2024-06-13,68.98,69.4,66.87,67.82,4714328,68.98,69.4,66.87,67.82,4714328,0.0,1.0
2024-06-14,68.93,69.26,68.21,68.63,3722889,68.93,69.26,68.21,68.63,3722889,0.0,1.0
2024-06-17,68.2,68.57,67.58,68.43,3123354,68.2,68.57,67.58,68.43,3123354,0.0,1.0
2024-06-18,66.39,68.82,66.04,68.43,3945887,66.39,68.82,66.04,68.43,3945887,0.0,1.0
2024-06-20,67.48,67.62,65.66,66.19,4211628,67.48,67.62,65.66,66.19,4211628,0.0,1.0
2024-06-21,67.93,68.03,66.665,67.2,5482575,67.93,68.03,66.665,67.2,5482575,0.0,1.0
2024-06-24,68.04,68.9,67.61,68.35,3514271,68.04,68.9,67.61,68.35,3514271,0.0,1.0
2024-06-25,67.65,68.19,67.215,67.82,2779573,67.65,68.19,67.215,67.82,2779573,0.0,1.0
2024-06-26,67.72,67.8,66.88,67.34,2818093,67.72,67.8,66.88,67.34,2818093,0.0,1.0
2024-06-27,67.37,67.75,66.86,67.65,2481004,67.37,67.75,66.86,67.65,2481004,0.0,1.0
2024-06-28,66.3,67.8,65.82,67.8,14635629,66.3,67.8,65.82,67.8,14635629,0.0,1.0
2024-07-01,65.34,66.88,64.97,66.31,3749132,65.34,66.88,64.97,66.31,3749132,0.0,1.0
2024-07-02,66.19,66.39,65.34,65.53,3732238,66.19,66.39,65.34,65.53,3732238,0.0,1.0
2024-07-03,66.76,67.0799,66.07,66.42,2200668,66.76,67.0799,66.07,66.42,2200668,0.0,1.0
2024-07-05,66.37,66.44,65.64,66.39,2735263,66.37,66.44,65.64,66.39,2735263,0.0,1.0
2024-07-08,66.19,66.59,65.39,66.59,2750010,66.19,66.59,65.39,66.59,2750010,0.0,1.0
2024-07-09,65.74,66.4,65.3,66.06,2434966,65.74,66.4,65.3,66.06,2434966,0.0,1.0
2024-07-10,66.66,66.7,65.605,65.72,2678164,66.66,66.7,65.605,65.72,2678164,0.0,1.0
2024-07-11,67.25,67.77,65.7,66.01,3937941,67.25,67.77,65.7,66.01,3937941,0.0,1.0
2024-07-12,67.86,68.33,67.17,67.72,4033719,67.86,68.33,67.17,67.72,4033719,0.0,1.0
2024-07-15,66.0,67.9699,65.82,67.57,3878666,66.0,67.9699,65.82,67.57,3878666,0.0,1.0
2024-07-16,69.11,69.285,66.66,67.33,5283096,69.11,69.285,66.66,67.33,5283096,0.0,1.0
2024-07-17,67.8,68.15,66.18,67.09,4311346,67.8,68.15,66.18,67.09,4311346,0.0,1.0
2024-07-18,65.69,67.64,65.54,67.29,4162632,65.69,67.64,65.54,67.29,4162632,0.0,1.0
2024-07-19,66.24,67.0,65.78,66.68,3541722,66.24,67.0,65.78,66.68,3541722,0.0,1.0
2024-07-22,66.14,66.639,65.65,65.92,2765252,66.14,66.639,65.65,65.92,2765252,0.0,1.0
2024-07-23,64.89,66.12,63.45,65.5,5344045,64.89,66.12,63.45,65.5,5344045,0.0,1.0
2024-07-24,66.12,66.39,64.68,65.16,4216526,66.12,66.39,64.68,65.16,4216526,0.0,1.0
2024-07-25,67.4,68.275,66.67,66.67,5449772,67.4,68.275,66.67,66.67,5449772,0.0,1.0
2024-07-26,73.1,74.715,69.295,69.45,9686551,73.1,74.715,69.295,69.45,9686551,0.0,1.0
2024-07-29,73.48,73.77,71.48,73.39,3907784,73.48,73.77,71.48,73.39,3907784,0.0,1.0
2024-07-30,77.1,77.2,73.39,73.63,6236328,77.1,77.2,73.39,73.63,6236328,0.0,1.0
2024-07-31,76.92,78.31,76.75,76.78,6826563,76.92,78.31,76.75,76.78,6826563,0.0,1.0
2024-08-01,77.91,77.98,75.075,77.47,4525391,77.91,77.98,75.075,77.47,4525391,0.0,1.0
2024-08-02,78.09,78.89,77.06,78.0,4553212,78.09,78.89,77.06,78.0,4553212,0.0,1.0
2024-08-05,77.43,78.44,76.42,77.2,3483228,77.43,78.44,76.42,77.2,3483228,0.0,1.0
2024-08-06,75.44,77.74,75.43,77.28,4200002,75.44,77.74,75.43,77.28,4200002,0.0,1.0
2024-08-07,74.78,76.22,74.72,75.32,3658258,74.78,76.22,74.72,75.32,3658258,0.0,1.0
2024-08-08,75.52,76.35,74.78,74.86,2812167,75.52,76.35,74.78,74.86,2812167,0.0,1.0
2024-08-09,76.0,76.48,75.01,75.36,2566659,76.0,76.48,75.01,75.36,2566659,0.0,1.0
2024-08-12,75.67,76.93,75.44,76.265,3355034,75.67,76.93,75.44,76.265,3355034,0.0,1.0
2024-08-13,76.35,76.5025,75.69,75.98,2305875,76.35,76.5025,75.69,75.98,2305875,0.0,1.0
2024-08-14,77.03,77.33,76.21,76.39,2532205,77.03,77.33,76.21,76.39,2532205,0.0,1.0
2024-08-15,78.51,78.78,77.01,77.07,3197478,78.51,78.78,77.01,77.07,3197478,0.0,1.0
2024-08-16,78.11,78.67,77.75,78.59,2348561,78.11,78.67,77.75,78.59,2348561,0.0,1.0
2024-08-19,78.3,78.82,78.055,78.3,1695521,78.3,78.82,78.055,78.3,1695521,0.0,1.0
2024-08-20,78.16,79.0125,77.98,78.26,2519629,78.16,79.0125,77.98,78.26,2519629,0.0,1.0
2024-08-21,78.4,78.76,78.12,78.46,2833798,78.4,78.76,78.12,78.46,2833798,0.0,1.0
2024-08-22,78.23,79.19,77.82,78.44,2538892,78.23,79.19,77.82,78.44,2538892,0.0,1.0
2024-08-23,78.55,79.07,78.21,78.23,2123166,78.55,79.07,78.21,78.23,2123166,0.0,1.0
2024-08-26,77.67,79.075,77.56,78.86,2025806,77.67,79.075,77.56,78.86,2025806,0.0,1.0
2024-08-27,78.0,78.23,77.31,77.945,2553577,78.0,78.23,77.31,77.945,2553577,0.0,1.0
2024-08-28,78.17,78.45,77.4,78.1,3122090,78.17,78.45,77.4,78.1,3122090,0.0,1.0
2024-08-29,78.29,78.62,77.35,78.62,2425565,78.29,78.62,77.35,78.62,2425565,0.0,1.0
2024-08-30,78.83,79.0,77.91,78.44,3063599,78.83,79.0,77.91,78.44,3063599,0.0,1.0
2024-09-03,80.23,80.59,78.73,78.83,2979255,80.23,80.59,78.73,78.83,2979255,0.0,1.0
2024-09-04,73.26,75.49,72.8,74.11,6058033,73.26,75.49,72.8,74.11,6058033,0.0,1.0
2024-09-05,72.66,73.59,70.84,73.26,6556544,72.66,73.59,70.84,73.26,6556544,0.0,1.0
2024-09-06,70.83,73.33,70.74,72.94,6046720,70.83,73.33,70.74,72.94,6046720,0.0,1.0
2024-09-09,70.84,71.46,70.55,71.28,5929163,70.84,71.46,70.55,71.28,5929163,0.0,1.0
2024-09-10,71.0,71.67,70.61,70.81,4412362,71.0,71.67,70.61,70.81,4412362,0.0,1.0
2024-09-11,73.47,74.22,72.08,72.27,5834946,73.47,74.22,72.08,72.27,5834946,0.0,1.0
2024-09-12,74.82,75.135,72.64,73.67,4073249,74.82,75.135,72.64,73.67,4073249,0.0,1.0
2024-09-13,75.35,75.43,74.61,74.9,2618461,75.35,75.43,74.61,74.9,2618461,0.0,1.0
2024-09-16,76.57,77.18,75.775,75.97,4339648,76.57,77.18,75.775,75.97,4339648,0.0,1.0
2024-09-17,75.39,77.29,75.24,77.02,4176646,75.39,77.29,75.24,77.02,4176646,0.0,1.0
2024-09-18,76.32,77.0,75.35,75.42,3825795,76.32,77.0,75.35,75.42,3825795,0.0,1.0
2024-09-19,75.63,77.17,75.39,76.83,3986375,75.63,77.17,75.39,76.83,3986375,0.0,1.0
2024-09-20,75.61,75.85,75.15,75.34,6827863,75.61,75.85,75.15,75.34,6827863,0.0,1.0
2024-09-23,75.35,76.0833,75.05,75.9,3773872,75.35,76.0833,75.05,75.9,3773872,0.0,1.0
2024-09-24,74.4,75.38,74.28,75.05,4130623,74.4,75.38,74.28,75.05,4130623,0.0,1.0
2024-09-25,74.12,74.97,73.92,74.83,3375330,74.12,74.97,73.92,74.83,3375330,0.0,1.0
2024-09-26,73.7,74.705,73.19,74.12,3830437,73.7,74.705,73.19,74.12,3830437,0.0,1.0
2024-09-27,74.58,75.1,74.185,74.31,3800352,74.58,75.1,74.185,74.31,3800352,0.0,1.0
2024-09-30,75.28,75.35,74.08,74.82,2738548,75.28,75.35,74.08,74.82,2738548,0.0,1.0
2024-10-01,73.94,75.28,73.88,75.28,4600510,73.94,75.28,73.88,75.28,4600510,0.0,1.0
2024-10-02,72.62,73.82,72.44,73.6,4023143,72.62,73.82,72.44,73.6,4023143,0.0,1.0
2024-10-03,72.04,72.63,71.08,72.62,3864403,72.04,72.63,71.08,72.62,3864403,0.0,1.0
2024-10-04,72.08,72.72,71.68,72.23,4578401,72.08,72.72,71.68,72.23,4578401,0.0,1.0
2024-10-07,71.49,72.16,71.165,71.91,5182591,71.49,72.16,71.165,71.91,5182591,0.0,1.0
2024-10-08,71.34,72.19,71.15,72.06,2794393,71.34,72.19,71.15,72.06,2794393,0.0,1.0
2024-10-09,72.35,72.695,71.605,71.62,2059655,72.35,72.695,71.605,71.62,2059655,0.0,1.0
2024-10-10,71.62,72.65,71.105,72.65,3987918,71.62,72.65,71.105,72.65,3987918,0.0,1.0
2024-10-11,72.44,73.5,71.75,71.9,3541797,72.44,73.5,71.75,71.9,3541797,0.0,1.0
2024-10-14,72.9,73.14,71.81,72.47,3666701,72.9,73.14,71.81,72.47,3666701,0.0,1.0
2024-10-15,68.48,71.04,68.41,69.55,6868147,68.48,71.04,68.41,69.55,6868147,0.0,1.0
2024-10-16,69.3,69.36,68.21,68.74,4706324,69.3,69.36,68.21,68.74,4706324,0.0,1.0
2024-10-17,63.0,63.46,62.095,63.0,14593554,63.0,63.46,62.095,63.0,14593554,0.0,1.0
2024-10-18,62.02,63.14,61.62,63.14,5846017,62.02,63.14,61.62,63.14,5846017,0.0,1.0
2024-10-21,61.0,62.53,60.97,61.97,14953442,61.0,62.53,60.97,61.97,14953442,0.0,1.0
2024-10-22,61.06,61.36,60.65,60.91,5269246,61.06,61.36,60.65,60.91,5269246,0.0,1.0
2024-10-23,59.82,61.485,59.77,61.09,6306774,59.82,61.485,59.77,61.09,6306774,0.0,1.0
2024-10-24,61.62,62.89,61.3,61.6,10130990,61.62,62.89,61.3,61.6,10130990,0.0,1.0
2024-10-25,64.22,70.11,64.16,70.0,12143201,64.22,70.11,64.16,70.0,12143201,0.0,1.0
2024-10-28,61.65,63.715,61.295,63.65,8623431,61.65,63.715,61.295,63.65,8623431,0.0,1.0
2024-10-29,60.62,61.71,60.39,61.6,6383035,60.62,61.71,60.39,61.6,6383035,0.0,1.0
2024-10-30,61.78,62.34,60.49,60.49,6635484,61.78,62.34,60.49,60.49,6635484,0.0,1.0
2024-10-31,62.26,62.76,61.28,61.78,6450040,62.26,62.76,61.28,61.78,6450040,0.0,1.0
2024-11-01,63.52,63.915,62.25,62.32,6313021,63.52,63.915,62.25,62.32,6313021,0.0,1.0
2024-11-04,63.82,65.4,63.73,64.0,5930159,63.82,65.4,63.73,64.0,5930159,0.0,1.0
2024-11-05,64.8,64.885,62.93,63.48,6210983,64.8,64.885,62.93,63.48,6210983,0.0,1.0
2024-11-06,62.56,63.09,59.94,60.0,9724771,62.56,63.09,59.94,60.0,9724771,0.0,1.0
2024-11-07,62.52,63.54,62.1,62.7,6586269,62.52,63.54,62.1,62.7,6586269,0.0,1.0
2024-11-08,60.15,62.84,60.14,62.84,6328533,60.15,62.84,60.14,62.84,6328533,0.0,1.0
2024-11-11,60.75,62.24,60.73,61.42,5376901,60.75,62.24,60.73,61.42,5376901,0.0,1.0
2024-11-12,58.6,61.25,58.56,60.85,6229922,58.6,61.25,58.56,60.85,6229922,0.0,1.0
2024-11-13,58.04,59.19,57.56,58.75,7003908,58.04,59.19,57.56,58.75,7003908,0.0,1.0
2024-11-14,58.68,59.86,58.23,58.27,6854855,58.68,59.86,58.23,58.27,6854855,0.0,1.0
2024-11-15,57.46,59.2,57.25,58.7,8033605,57.46,59.2,57.25,58.7,8033605,0.0,1.0
2024-11-18,58.83,58.93,57.2,57.37,5238332,58.83,58.93,57.2,57.37,5238332,0.0,1.0
2024-11-19,57.81,58.79,57.76,58.25,7426932,57.81,58.79,57.76,58.25,7426932,0.0,1.0
2024-11-20,59.1,59.44,58.0,58.2,4562927,59.1,59.44,58.0,58.2,4562927,0.0,1.0
2024-11-21,60.35,60.43,58.5,59.4,6849309,60.35,60.43,58.5,59.4,6849309,0.0,1.0
2024-11-22,60.37,60.72,59.84,60.19,4143310,60.37,60.72,59.84,60.19,4143310,0.0,1.0
2024-11-25,61.43,61.91,60.725,60.85,6401929,61.43,61.91,60.725,60.85,6401929,0.0,1.0
2024-11-26,60.0,61.81,59.89,61.4,5544056,60.0,61.81,59.89,61.4,5544056,0.0,1.0
2024-11-27,59.93,60.65,59.67,60.11,3468386,59.93,60.65,59.67,60.11,3468386,0.0,1.0
2024-11-29,60.0,60.41,59.44,59.68,2380159,60.0,60.41,59.44,59.68,2380159,0.0,1.0
2024-12-02,60.06,60.34,59.0183,60.31,3895851,60.06,60.34,59.0183,60.31,3895851,0.0,1.0
2024-12-03,59.41,60.4,58.88,60.25,5300954,59.41,60.4,58.88,60.25,5300954,0.0,1.0
2024-12-04,59.77,59.99,58.74,59.42,4948147,59.77,59.99,58.74,59.42,4948147,0.0,1.0
2024-12-05,57.95,59.75,57.86,59.68,4060446,57.95,59.75,57.86,59.68,4060446,0.0,1.0
2024-12-06,56.76,58.75,56.44,58.4,4968713,56.76,58.75,56.44,58.4,4968713,0.0,1.0
2024-12-09,58.49,59.23,56.75,57.0,5384199,58.49,59.23,56.75,57.0,5384199,0.0,1.0
2024-12-10,56.71,57.06,55.03,56.755,5481336,56.71,57.06,55.03,56.755,5481336,0.0,1.0
2024-12-11,56.9,57.19,55.07,56.47,6310236,56.9,57.19,55.07,56.47,6310236,0.0,1.0
2024-12-12,58.0,59.36,57.43,58.5,6357634,58.0,59.36,57.43,58.5,6357634,0.0,1.0
2024-12-13,59.42,60.34,58.24,59.0,7063954,59.42,60.34,58.24,59.0,7063954,0.0,1.0
2024-12-16,59.17,59.75,58.82,59.021,5987233,59.17,59.75,58.82,59.021,5987233,0.0,1.0
2024-12-17,57.81,59.8,57.345,58.83,7273750,57.81,59.8,57.345,58.83,7273750,0.0,1.0
2024-12-18,59.49,60.0,58.305,58.37,5847395,59.49,60.0,58.305,58.37,5847395,0.0,1.0
2024-12-19,59.71,60.17,58.27,59.14,16575567,59.71,60.17,58.27,59.14,16575567,0.0,1.0
2024-12-20,59.58,60.7,58.995,60.0,26122384,59.58,60.7,58.995,60.0,26122384,0.0,1.0
2024-12-23,60.25,60.5,58.88,59.402,4147218,60.25,60.5,58.88,59.402,4147218,0.0,1.0
2024-12-24,60.83,60.83,59.75,60.2,1135011,60.83,60.83,59.75,60.2,1135011,0.0,1.0
2024-12-26,60.91,61.125,60.17,60.35,3115001,60.91,61.125,60.17,60.35,3115001,0.0,1.0
2024-12-27,60.6,61.27,60.32,60.77,3302665,60.6,61.27,60.32,60.77,3302665,0.0,1.0
2024-12-30,60.36,60.66,59.75,60.35,2589857,60.36,60.66,59.75,60.35,2589857,0.0,1.0
2024-12-31,60.58,61.34,60.25,60.65,2989943,60.58,61.34,60.25,60.65,2989943,0.0,1.0
2025-01-02,60.51,61.78,60.38,61.11,3822028,60.51,61.78,60.38,61.11,3822028,0.0,1.0
2025-01-03,61.48,62.05,60.33,60.68,4999665,61.48,62.05,60.33,60.68,4999665,0.0,1.0
2025-01-06,62.69,63.76,61.625,61.76,4930263,62.69,63.76,61.625,61.76,4930263,0.0,1.0
2025-01-07,62.61,63.18,62.0925,62.88,4208162,62.61,63.18,62.0925,62.88,4208162,0.0,1.0
2025-01-08,63.17,63.61,61.71,62.25,5515634,63.17,63.61,61.71,62.25,5515634,0.0,1.0
2025-01-10,61.83,63.95,60.38,62.89,5179058,61.83,63.95,60.38,62.89,5179058,0.0,1.0
2025-01-13,63.7,63.935,62.355,62.55,4623434,63.7,63.935,62.355,62.55,4623434,0.0,1.0
2025-01-14,63.4,64.1,62.91,63.57,2911131,63.4,64.1,62.91,63.57,2911131,0.0,1.0
2025-01-15,63.15,63.65,62.12,63.44,2828621,63.15,63.65,62.12,63.44,2828621,0.0,1.0
2025-01-16,62.87,63.7,61.71,62.35,3540235,62.87,63.7,61.71,62.35,3540235,0.0,1.0
2025-01-17,62.25,63.13,62.07,62.8,4389697,62.25,63.13,62.07,62.8,4389697,0.0,1.0
2025-01-21,63.66,63.75,62.27,62.79,4760154,63.66,63.75,62.27,62.79,4760154,0.0,1.0
2025-01-22,63.53,63.83,62.12,63.1,3257501,63.53,63.83,62.12,63.1,3257501,0.0,1.0
2025-01-23,65.12,65.75,63.565,64.94,4276646,65.12,65.75,63.565,64.94,4276646,0.0,1.0
2025-01-24,64.58,64.7,63.69,64.49,3320274,64.58,64.7,63.69,64.49,3320274,0.0,1.0
2025-01-27,65.89,66.52,65.19,65.51,2877937,65.89,66.52,65.19,65.51,2877937,0.0,1.0
2025-01-28,64.72,66.29,63.3,65.78,5333519,64.72,66.29,63.3,65.78,5333519,0.0,1.0
2025-01-29,63.91,64.95,63.33,64.95,4690503,63.91,64.95,63.33,64.95,4690503,0.0,1.0
2025-01-30,64.62,64.76,63.3175,64.17,2895589,64.62,64.76,63.3175,64.17,2895589,0.0,1.0
2025-01-31,64.03,64.75,63.89,64.1,2585044,64.03,64.75,63.89,64.1,2585044,0.0,1.0
2025-02-03,64.82,66.81,63.8,63.8,4836386,64.82,66.81,63.8,63.8,4836386,0.0,1.0
2025-02-04,61.29,63.04,59.95,60.25,8469945,61.29,63.04,59.95,60.25,8469945,0.0,1.0
2025-02-05,60.73,61.59,60.21,60.91,5908562,60.73,61.59,60.21,60.91,5908562,0.0,1.0
2025-02-06,58.63,60.197,57.9,60.09,7311881,58.63,60.197,57.9,60.09,7311881,0.0,1.0
2025-02-07,58.94,59.275,58.3,59.06,3382218,58.94,59.275,58.3,59.06,3382218,0.0,1.0
2025-02-10,58.91,59.3265,58.25,59.04,3451107,58.91,59.3265,58.25,59.04,3451107,0.0,1.0
2025-02-11,57.39,59.28,56.97,58.91,4943995,57.39,59.28,56.97,58.91,4943995,0.0,1.0
2025-02-12,56.45,59.1499,55.91,57.39,4731598,56.45,59.1499,55.91,57.39,4731598,0.0,1.0
2025-02-13,56.81,56.92,55.17,56.92,6555330,56.81,56.92,55.17,56.92,6555330,0.0,1.0
2025-02-14,56.86,57.3305,56.48,57.15,3447825,56.86,57.3305,56.48,57.15,3447825,0.0,1.0
2025-02-18,55.93,57.0895,55.72,57.05,3776755,55.93,57.0895,55.72,57.05,3776755,0.0,1.0
2025-02-19,57.66,58.01,55.82,56.08,6235489,57.66,58.01,55.82,56.08,6235489,0.0,1.0
2025-02-20,58.48,58.87,57.5,57.57,5538532,58.48,58.87,57.5,57.57,5538532,0.0,1.0
2025-02-21,57.68,58.785,56.61,56.65,4754514,57.68,58.785,56.61,56.65,4754514,0.0,1.0
2025-02-24,58.93,59.05,56.82,57.68,4428225,58.93,59.05,56.82,57.68,4428225,0.0,1.0
2025-02-25,61.33,61.495,58.94,58.94,5559478,61.33,61.495,58.94,58.94,5559478,0.0,1.0
2025-02-26,56.9,60.865,56.39,60.79,6202915,56.9,60.865,56.39,60.79,6202915,0.0,1.0
2025-02-27,58.19,59.21,57.41,57.6,5074829,58.19,59.21,57.41,57.6,5074829,0.0,1.0
2025-02-28,58.16,58.52,57.07,57.98,7527132,58.16,58.52,57.07,57.98,7527132,0.0,1.0
2025-03-03,58.59,58.9228,57.83,58.33,3987472,58.59,58.9228,57.83,58.33,3987472,0.0,1.0
2025-03-04,57.87,59.36,57.87,58.325,4059068,57.87,59.36,57.87,58.325,4059068,0.0,1.0
2025-03-05,59.0,59.59,57.79,58.02,4761961,59.0,59.59,57.79,58.02,4761961,0.0,1.0
2025-03-06,59.45,59.69,58.2,58.9,3813828,59.45,59.69,58.2,58.9,3813828,0.0,1.0
2025-03-07,60.03,60.88,58.96,59.16,5511138,60.03,60.88,58.96,59.16,5511138,0.0,1.0
2025-03-10,59.44,61.35,59.33,60.29,5975573,59.44,61.35,59.33,60.29,5975573,0.0,1.0
2025-03-11,58.57,59.69,56.99,59.68,6016939,58.57,59.69,56.99,59.68,6016939,0.0,1.0
2025-03-12,58.45,60.955,56.915,58.17,6274371,58.45,60.955,56.915,58.17,6274371,0.0,1.0
2025-03-13,57.96,58.85,57.31,58.33,4048250,57.96,58.85,57.31,58.33,4048250,0.0,1.0
2025-03-14,58.19,58.56,57.465,57.94,4322105,58.19,58.56,57.465,57.94,4322105,0.0,1.0
2025-03-17,59.24,59.45,57.8,57.84,2897136,59.24,59.45,57.8,57.84,2897136,0.0,1.0
2025-03-18,59.66,59.75,58.84,59.28,2782008,59.66,59.75,58.84,59.28,2782008,0.0,1.0
2025-03-19,59.23,60.0,58.51,59.58,2824996,59.23,60.0,58.51,59.58,2824996,0.0,1.0
2025-03-20,59.62,59.745,58.63,59.03,2482634,59.62,59.745,58.63,59.03,2482634,0.0,1.0
2025-03-21,58.9,59.81,58.47,59.48,7865066,58.9,59.81,58.47,59.48,7865066,0.0,1.0
2025-03-24,59.34,59.98,58.47,58.97,3034525,59.34,59.98,58.47,58.97,3034525,0.0,1.0
2025-03-25,58.94,59.83,58.515,59.76,3423091,58.94,59.83,58.515,59.76,3423091,0.0,1.0
2025-03-26,60.54,61.08,59.02,59.12,3759420,60.54,61.08,59.02,59.12,3759420,0.0,1.0
2025-03-27,60.23,61.0,58.52,59.78,4225102,60.23,61.0,58.52,59.78,4225102,0.0,1.0
2025-03-28,60.04,61.07,59.9,60.76,2652975,60.04,61.07,59.9,60.76,2652975,0.0,1.0
2025-03-31,60.71,61.1,59.705,60.1,4185722,60.71,61.1,59.705,60.1,4185722,0.0,1.0
2025-04-01,60.45,61.1232,60.17,60.65,2222006,60.45,61.1232,60.17,60.65,2222006,0.0,1.0
2025-04-02,60.73,60.81,59.795,59.93,2858927,60.73,60.81,59.795,59.93,2858927,0.0,1.0
2025-04-03,64.29,64.59,60.635,60.9,8566242,64.29,64.59,60.635,60.9,8566242,0.0,1.0
2025-04-04,61.93,65.9,61.88,64.26,8030304,61.93,65.9,61.88,64.26,8030304,0.0,1.0
2025-04-07,61.35,62.65,59.66,61.635,7636631,61.35,62.65,59.66,61.635,7636631,0.0,1.0
2025-04-08,62.4,66.03,61.92,66.03,6124613,62.4,66.03,61.92,66.03,6124613,0.0,1.0
2025-04-09,62.63,63.97,60.9101,61.63,5441989,62.63,63.97,60.9101,61.63,5441989,0.0,1.0
2025-04-10,62.39,63.56,61.18,62.87,5910160,62.39,63.56,61.18,62.87,5910160,0.0,1.0
2025-04-11,63.86,63.94,61.948,62.36,3887945,63.86,63.94,61.948,62.36,3887945,0.0,1.0
2025-04-14,63.01,63.86,62.08,63.61,3114248,63.01,63.86,62.08,63.61,3114248,0.0,1.0
2025-04-15,62.28,63.025,62.08,62.88,2922996,62.28,63.025,62.08,62.88,2922996,0.0,1.0
2025-04-16,61.98,63.15,61.61,62.69,3334387,61.98,63.15,61.61,62.69,3334387,0.0,1.0
2025-04-17,60.7,61.57,58.53,58.7,5759090,60.7,61.57,58.53,58.7,5759090,0.0,1.0
2025-04-21,58.01,60.94,57.845,60.71,4510196,58.01,60.94,57.845,60.71,4510196,0.0,1.0
2025-04-22,60.23,60.2451,57.82,58.75,3740720,60.23,60.2451,57.82,58.75,3740720,0.0,1.0
2025-04-23,62.12,62.42,59.91,60.22,4220046,62.12,62.42,59.91,60.22,4220046,0.0,1.0
2025-04-24,61.58,62.02,59.71,61.87,5123029,61.58,62.02,59.71,61.87,5123029,0.0,1.0
2025-04-25,57.69,58.9,56.06,58.4,8848413,57.69,58.9,56.06,58.4,8848413,0.0,1.0
2025-04-28,59.47,59.82,57.71,57.95,8275408,59.47,59.82,57.71,57.95,8275408,0.0,1.0
2025-04-29,59.26,59.88,58.68,59.34,5122274,59.26,59.88,58.68,59.34,5122274,0.0,1.0
2025-04-30,59.85,60.56,58.77,59.82,5531609,59.85,60.56,58.77,59.82,5531609,0.0,1.0
2025-05-01,59.41,60.14,58.49,59.475,6045348,59.41,60.14,58.49,59.475,6045348,0.0,1.0
2025-05-02,60.16,60.45,59.06,59.83,5390524,60.16,60.45,59.06,59.83,5390524,0.0,1.0
2025-05-05,59.78,60.83,59.55,60.35,5622314,59.78,60.83,59.55,60.35,5622314,0.0,1.0
2025-05-06,59.68,60.37,59.05,59.43,4212849,59.68,60.37,59.05,59.43,4212849,0.0,1.0
2025-05-07,62.92,62.92,59.61,59.61,6554417,62.92,62.92,59.61,59.61,6554417,0.0,1.0
2025-05-08,62.42,63.42,62.32,62.69,5007531,62.42,63.42,62.32,62.69,5007531,0.0,1.0
2025-05-09,62.79,63.289,62.03,62.4,4416380,62.79,63.289,62.03,62.4,4416380,0.0,1.0
2025-05-12,62.87,64.15,61.12,63.4,4852792,62.87,64.15,61.12,63.4,4852792,0.0,1.0
2025-05-13,58.97,61.14,58.95,60.91,8662397,58.97,61.14,58.95,60.91,8662397,0.0,1.0
2025-05-14,59.47,60.14,59.12,59.955,5849493,59.47,60.14,59.12,59.955,5849493,0.0,1.0
2025-05-15,60.06,60.12,56.79,59.66,7166891,60.06,60.12,56.79,59.66,7166891,0.0,1.0
2025-05-16,61.78,61.8,59.865,60.27,4369139,61.78,61.8,59.865,60.27,4369139,0.0,1.0
2025-05-19,61.55,62.11,60.79,61.7,4842054,61.55,62.11,60.79,61.7,4842054,0.0,1.0
2025-05-20,61.96,62.205,61.25,61.59,3249557,61.96,62.205,61.25,61.59,3249557,0.0,1.0
2025-05-21,60.74,61.63,60.58,60.76,3227565,60.74,61.63,60.58,60.76,3227565,0.0,1.0
2025-05-22,58.07,59.96,58.02,59.9,4311917,58.07,59.96,58.02,59.9,4311917,0.0,1.0
2025-05-23,56.41,58.515,55.785,58.3,5206804,56.41,58.515,55.785,58.3,5206804,0.0,1.0
2025-05-27,57.65,57.98,56.375,57.06,4299458,57.65,57.98,56.375,57.06,4299458,0.0,1.0
2025-05-28,55.93,57.05,55.88,56.5,4625054,55.93,57.05,55.88,56.5,4625054,0.0,1.0
2025-05-29,56.52,56.72,55.73,56.0,3525703,56.52,56.72,55.73,56.0,3525703,0.0,1.0
2025-05-30,56.44,57.27,56.08,56.45,6738702,56.44,57.27,56.08,56.45,6738702,0.0,1.0
2025-06-02,54.91,55.375,54.08,55.1,5373475,54.91,55.375,54.08,55.1,5373475,0.0,1.0
2025-06-03,55.37,55.6,54.01,54.9,3927225,55.37,55.6,54.01,54.9,3927225,0.0,1.0
2025-06-04,54.94,55.79,54.82,55.6,3948401,54.94,55.79,54.82,55.6,3948401,0.0,1.0
2025-06-05,54.84,55.25,54.51,54.94,4003607,54.84,55.25,54.51,54.94,4003607,0.0,1.0
2025-06-06,55.16,55.38,54.52,55.13,4097415,55.16,55.38,54.52,55.13,4097415,0.0,1.0
2025-06-09,55.76,56.1,55.0,55.56,3388688,55.76,56.1,55.0,55.56,3388688,0.0,1.0
2025-06-10,55.51,56.0,55.08,56.0,2416985,55.51,56.0,55.08,56.0,2416985,0.0,1.0
2025-06-11,55.27,55.94,55.06,55.43,3041833,55.27,55.94,55.06,55.43,3041833,0.0,1.0
2025-06-12,55.38,55.4,54.29,55.08,4469252,55.38,55.4,54.29,55.08,4469252,0.0,1.0
2025-06-13,55.22,55.695,54.77,55.15,3458074,55.22,55.695,54.77,55.15,3458074,0.0,1.0
2025-06-16,54.68,55.48,53.99,55.23,5233356,54.68,55.48,53.99,55.23,5233356,0.0,1.0
2025-06-17,54.91,55.7529,54.6,54.79,4359878,54.91,55.7529,54.6,54.79,4359878,0.0,1.0
2025-06-18,55.15,55.295,54.16,54.79,4751729,55.15,55.295,54.16,54.79,4751729,0.0,1.0
2025-06-20,54.4,55.545,54.37,55.005,11156607,54.4,55.545,54.37,55.005,11156607,0.0,1.0
2025-06-23,53.4,54.65,52.93,54.585,3665453,53.4,54.65,52.93,54.585,3665453,0.0,1.0
2025-06-24,54.05,54.24,53.245,53.43,4271715,54.05,54.24,53.245,53.43,4271715,0.0,1.0
2025-06-25,53.51,53.98,53.27,53.87,4716814,53.51,53.98,53.27,53.87,4716814,0.0,1.0
2025-06-26,53.57,55.15,53.26,53.81,6430256,53.57,55.15,53.26,53.81,6430256,0.0,1.0
2025-06-27,53.99,54.2408,53.4601,53.83,5925778,53.99,54.2408,53.4601,53.83,5925778,0.0,1.0
2025-06-30,54.28,54.31,53.185,53.83,5445251,54.28,54.31,53.185,53.83,5445251,0.0,1.0
2025-07-01,56.65,57.463,54.23,54.32,10334117,56.65,57.463,54.23,54.32,10334117,0.0,1.0
2025-07-02,33.78,37.78,33.76,37.34,93566746,33.78,37.78,33.76,37.34,93566746,0.0,1.0
2025-07-03,33.31,34.84,33.3,33.955,33741422,33.31,34.84,33.3,33.955,33741422,0.0,1.0
2025-07-07,33.05,33.83,32.99,33.34,23039939,33.05,33.83,32.99,33.34,23039939,0.0,1.0
2025-07-08,32.6,33.24,32.52,32.945,18177830,32.6,33.24,32.52,32.945,18177830,0.0,1.0
2025-07-09,33.09,33.15,31.78,32.42,21740777,33.09,33.15,31.78,32.42,21740777,0.0,1.0
2025-07-10,32.52,33.41,32.2,32.33,15445403,32.52,33.41,32.2,32.33,15445403,0.0,1.0
2025-07-11,31.44,32.4964,31.4,32.25,15565495,31.44,32.4964,31.4,32.25,15565495,0.0,1.0
2025-07-14,30.64,31.6199,30.59,31.46,14491149,30.64,31.6199,30.59,31.46,14491149,0.0,1.0
2025-07-15,30.0,30.9,29.975,30.47,13354291,30.0,30.9,29.975,30.47,13354291,0.0,1.0
2025-07-16,30.41,30.49,29.5,29.83,12148145,30.41,30.49,29.5,29.83,12148145,0.0,1.0
2025-07-17,29.14,30.25,28.92,30.08,19466680,29.14,30.25,28.92,30.08,19466680,0.0,1.0
2025-07-18,27.95,29.07,27.88,29.07,22647217,27.95,29.07,27.88,29.07,22647217,0.0,1.0
2025-07-21,27.43,28.47,27.34,28.08,27328308,27.43,28.47,27.34,28.08,27328308,0.0,1.0
2025-07-22,27.89,28.31,27.57,27.635,19023281,27.89,28.31,27.57,27.635,19023281,0.0,1.0
2025-07-23,29.42,29.51,27.93,28.06,26473027,29.42,29.51,27.93,28.06,26473027,0.0,1.0
2025-07-24,26.76,28.97,26.66,28.61,40017196,26.76,28.97,26.66,28.61,40017196,0.0,1.0
2025-07-25,28.39,28.78,26.25,27.125,63491737,28.39,28.78,26.25,27.125,63491737,0.0,1.0
2025-07-28,26.86,28.37,26.82,28.16,21489291,26.86,28.37,26.82,28.16,21489291,0.0,1.0
2025-07-29,25.53,26.47,25.5,26.32,22735504,25.53,26.47,25.5,26.32,22735504,0.0,1.0
2025-07-30,25.79,26.3352,25.6,25.9,19585949,25.79,26.3352,25.6,25.9,19585949,0.0,1.0
2025-07-31,26.07,26.88,25.1147,25.5,23624852,26.07,26.88,25.1147,25.5,23624852,0.0,1.0
2025-08-01,25.91,26.55,25.515,26.2,17561102,25.91,26.55,25.515,26.2,17561102,0.0,1.0
2025-08-04,26.21,26.795,25.75,25.96,13510149,26.21,26.795,25.75,25.96,13510149,0.0,1.0
2025-08-05,25.89,26.43,25.545,26.29,17301577,25.89,26.43,25.545,26.29,17301577,0.0,1.0
2025-08-06,25.21,26.02,25.13,25.735,17569207,25.21,26.02,25.13,25.735,17569207,0.0,1.0
2025-08-07,25.26,25.77,25.075,25.22,15082882,25.26,25.77,25.075,25.22,15082882,0.0,1.0
2025-08-08,25.59,25.81,25.18,25.3,11436937,25.59,25.81,25.18,25.3,11436937,0.0,1.0
2025-08-11,25.25,26.225,25.23,25.4,10700979,25.25,26.225,25.23,25.4,10700979,0.0,1.0
2025-08-12,26.17,26.17,25.28,25.48,16724239,26.17,26.17,25.28,25.48,16724239,0.0,1.0
2025-08-13,27.07,27.18,26.225,26.4,14166517,27.07,27.18,26.225,26.4,14166517,0.0,1.0
2025-08-14,26.93,27.21,26.71,26.92,10941957,26.93,27.21,26.71,26.92,10941957,0.0,1.0
2025-08-15,28.49,28.68,27.76,27.8,19641129,28.49,28.68,27.76,27.8,19641129,0.0,1.0
2025-08-18,28.99,29.56,28.71,28.87,15240363,28.99,29.56,28.71,28.87,15240363,0.0,1.0
2025-08-19,29.33,30.17,28.91,29.05,16739968,29.33,30.17,28.91,29.05,16739968,0.0,1.0
2025-08-20,29.4,29.79,29.1092,29.32,15403737,29.4,29.79,29.1092,29.32,15403737,0.0,1.0
2025-08-21,28.81,29.31,28.555,29.24,12908770,28.81,29.31,28.555,29.24,12908770,0.0,1.0
2025-08-22,29.41,29.62,29.12,29.17,10906165,29.41,29.62,29.12,29.17,10906165,0.0,1.0
2025-08-25,29.08,29.485,28.76,29.395,6828381,29.08,29.485,28.76,29.395,6828381,0.0,1.0
2025-08-26,28.66,29.07,28.415,29.01,13624019,28.66,29.07,28.415,29.01,13624019,0.0,1.0
2025-08-27,28.84,29.27,28.535,28.535,7074038,28.84,29.27,28.535,28.535,7074038,0.0,1.0
2025-08-28,28.38,28.925,28.24,28.925,7287168,28.38,28.925,28.24,28.925,7287168,0.0,1.0
2025-08-29,29.04,29.09,28.38,28.42,8352478,29.04,29.09,28.38,28.42,8352478,0.0,1.0
2025-09-02,29.62,29.79,28.72,29.13,10033682,29.62,29.79,28.72,29.13,10033682,0.0,1.0
2025-09-03,30.06,30.06,29.415,29.5,11497900,30.06,30.06,29.415,29.5,11497900,0.0,1.0
2025-09-04,28.65,29.3,28.26,29.25,23984701,28.65,29.3,28.26,29.25,23984701,0.0,1.0
2025-09-05,28.98,29.13,28.24,28.59,14113665,28.98,29.13,28.24,28.59,14113665,0.0,1.0
2025-09-08,28.84,29.07,28.325,29.02,16102372,28.84,29.07,28.325,29.02,16102372,0.0,1.0
2025-09-09,31.06,31.15,28.839,29.15,22476674,31.06,31.15,28.839,29.15,22476674,0.0,1.0
2025-09-10,31.27,31.34,29.98,31.01,14265596,31.27,31.34,29.98,31.01,14265596,0.0,1.0
2025-09-11,34.08,36.135,34.07,35.97,36452696,34.08,36.135,34.07,35.97,36452696,0.0,1.0
2025-09-12,33.26,34.78,33.0701,33.925,16869690,33.26,34.78,33.0701,33.925,16869690,0.0,1.0
2025-09-15,32.64,33.44,31.93,33.235,11585800,32.64,33.44,31.93,33.235,11585800,0.0,1.0
2025-09-16,31.8,32.96,31.77,32.755,10632871,31.8,32.96,31.77,32.755,10632871,0.0,1.0
2025-09-17,32.02,32.63,31.73,32.08,8889524,32.02,32.63,31.73,32.08,8889524,0.0,1.0
2025-09-18,32.17,32.91,31.925,32.245,7020235,32.17,32.91,31.925,32.245,7020235,0.0,1.0
2025-09-19,31.77,32.31,31.74,32.29,21240569,31.77,32.31,31.74,32.29,21240569,0.0,1.0
2025-09-22,32.7,32.875,31.6494,31.67,9254444,32.7,32.875,31.6494,31.67,9254444,0.0,1.0
2025-09-23,32.75,33.52,32.72,32.91,9423595,32.75,33.52,32.72,32.91,9423595,0.0,1.0
2025-09-24,34.65,34.85,32.5872,32.73,16526477,34.65,34.85,32.5872,32.73,16526477,0.0,1.0
2025-09-25,34.39,34.7,33.615,34.49,15097247,34.39,34.7,33.615,34.49,15097247,0.0,1.0
2025-09-26,34.86,35.42,34.4425,34.62,13616577,34.86,35.42,34.4425,34.62,13616577,0.0,1.0
2025-09-29,35.21,35.3,34.41,34.7,8292052,35.21,35.3,34.41,34.7,8292052,0.0,1.0
2025-09-30,35.68,35.805,34.96,35.215,9080803,35.68,35.805,34.96,35.215,9080803,0.0,1.0
2025-10-01,35.74,36.2,35.48,35.75,7246053,35.74,36.2,35.48,35.75,7246053,0.0,1.0
2025-10-02,36.82,37.0,35.58,35.71,9820913,36.82,37.0,35.58,35.71,9820913,0.0,1.0
2025-10-03,38.7,38.86,36.915,36.92,15154020,38.7,38.86,36.915,36.92,15154020,0.0,1.0
2025-10-06,37.64,39.12,37.56,38.68,13133207,37.64,39.12,37.56,38.68,13133207,0.0,1.0
2025-10-07,38.42,39.28,38.01,38.3,12645383,38.42,39.28,38.01,38.3,12645383,0.0,1.0
2025-10-08,38.45,39.08,38.265,38.36,11376156,38.45,39.08,38.265,38.36,11376156,0.0,1.0
2025-10-09,37.83,38.95,37.7,38.755,8494672,37.83,38.95,37.7,38.755,8494672,0.0,1.0
2025-10-10,35.76,37.93,35.5501,37.88,9534637,35.76,37.93,35.5501,37.88,9534637,0.0,1.0
2025-10-13,36.36,36.44,35.77,36.22,6496816,36.36,36.44,35.77,36.22,6496816,0.0,1.0
2025-10-14,36.44,36.66,35.28,35.825,7002827,36.44,36.66,35.28,35.825,7002827,0.0,1.0
2025-10-15,35.79,36.37,35.4,36.25,8319741,35.79,36.37,35.4,36.25,8319741,0.0,1.0
2025-10-16,35.64,36.345,35.47,35.76,6892444,35.64,36.345,35.47,35.76,6892444,0.0,1.0
2025-10-17,35.27,36.085,35.03,35.56,7717160,35.27,36.085,35.03,35.56,7717160,0.0,1.0
2025-10-20,35.61,36.15,35.18,35.23,6873090,35.61,36.15,35.18,35.23,6873090,0.0,1.0
2025-10-21,36.1,36.27,33.79,34.49,8230570,36.1,36.27,33.79,34.49,8230570,0.0,1.0
2025-10-22,36.02,36.53,35.74,36.26,8951785,36.02,36.53,35.74,36.26,8951785,0.0,1.0
2025-10-23,34.36,34.53,33.0,33.42,16684609,34.36,34.53,33.0,33.42,16684609,0.0,1.0
2025-10-24,34.07,34.6899,33.95,34.46,8180533,34.07,34.6899,33.95,34.46,8180533,0.0,1.0
2025-10-27,33.15,34.14,32.98,34.055,15465430,33.15,34.14,32.98,34.055,15465430,0.0,1.0
2025-10-28,33.19,33.74,32.865,33.74,13992154,33.19,33.74,32.865,33.74,13992154,0.0,1.0
2025-10-29,37.34,37.57,34.95,36.6008,27250029,37.34,37.57,34.95,36.6008,27250029,0.0,1.0
2025-10-30,35.02,37.0699,35.02,36.76,12214216,35.02,37.0699,35.02,36.76,12214216,0.0,1.0
2025-10-31,35.37,35.57,34.02,34.6,10161410,35.37,35.57,34.02,34.6,10161410,0.0,1.0
2025-11-03,34.5,35.29,33.755,35.28,9145999,34.5,35.29,33.755,35.28,9145999,0.0,1.0
2025-11-04,36.11,36.11,34.17,34.24,10418258,36.11,36.11,34.17,34.24,10418258,0.0,1.0
2025-11-05,36.84,37.12,35.815,35.815,10247157,36.84,37.12,35.815,35.815,10247157,0.0,1.0
2025-11-06,37.1,37.92,36.9,36.97,9431218,37.1,37.92,36.9,36.97,9431218,0.0,1.0
2025-11-07,37.56,37.58,36.37,37.0,10510665,37.56,37.58,36.37,37.0,10510665,0.0,1.0
2025-11-10,34.25,36.11,33.61,35.52,17719047,34.25,36.11,33.61,35.52,17719047,0.0,1.0
2025-11-11,35.36,35.44,34.04,34.74,9089050,35.36,35.44,34.04,34.74,9089050,0.0,1.0
2025-11-12,36.2,37.07,35.23,35.23,8729631,36.2,37.07,35.23,35.23,8729631,0.0,1.0
2025-11-13,36.09,36.5,35.46,35.8,7244240,36.09,36.5,35.46,35.8,7244240,0.0,1.0
2025-11-14,36.38,36.72,35.59,35.98,7387878,36.38,36.72,35.59,35.98,7387878,0.0,1.0
2025-11-17,37.08,38.145,36.0,36.375,9098283,37.08,38.145,36.0,36.375,9098283,0.0,1.0
2025-11-18,36.93,37.0,35.46,36.81,8029462,36.93,37.0,35.46,36.81,8029462,0.0,1.0
2025-11-19,35.95,37.13,35.68,36.93,6933773,35.95,37.13,35.68,36.93,6933773,0.0,1.0
2025-11-20,34.83,36.28,34.39,36.01,8321318,34.83,36.28,34.39,36.01,8321318,0.0,1.0
2025-11-21,36.5,36.705,35.0002,35.25,7915883,36.5,36.705,35.0002,35.25,7915883,0.0,1.0
2025-11-24,38.17,39.71,37.33,39.31,21103296,38.17,39.71,37.33,39.31,21103296,0.0,1.0
2025-11-25,39.66,39.84,38.26,38.365,7073580,39.66,39.84,38.26,38.365,7073580,0.0,1.0
2025-11-26,39.46,39.93,39.17,39.32,6691647,39.46,39.93,39.17,39.32,6691647,0.0,1.0