date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-02-08,28.55,32.5,28.14,30.0,11907000,14.275,16.25,14.07,15.0,23814000,0.0,1.0
2006-02-09,27.0,29.34,26.12,29.24,2231900,13.5,14.67,13.06,14.62,4463800,0.0,1.0
2006-02-10,26.55,27.54,26.02,27.0,900200,13.275,13.77,13.01,13.5,1800400,0.0,1.0
2006-02-13,27.7,28.249,26.39,26.5,850900,13.85,14.1245,13.195,13.25,1701800,0.0,1.0
2006-02-14,27.8,28.47,27.75,27.75,1276900,13.9,14.235,13.875,13.875,2553800,0.0,1.0
2006-02-15,28.0,28.0,27.79,28.0,975600,14.0,14.0,13.895,14.0,1951200,0.0,1.0
2006-02-16,28.35,29.75,28.34,29.5,3023300,14.175,14.875,14.17,14.75,6046600,0.0,1.0
2006-02-17,27.4,28.59,27.05,28.55,1227900,13.7,14.295,13.525,14.275,2455800,0.0,1.0
2006-02-21,28.0,28.0,27.46,27.89,905600,14.0,14.0,13.73,13.945,1811200,0.0,1.0
2006-02-22,27.17,28.2,27.0,28.2,500300,13.585,14.1,13.5,14.1,1000600,0.0,1.0
2006-02-23,27.69,28.03,27.02,27.2,371400,13.845,14.015,13.51,13.6,742800,0.0,1.0
2006-02-24,28.46,28.6,27.52,27.98,441200,14.23,14.3,13.76,13.99,882400,0.0,1.0
2006-02-27,28.45,28.76,27.75,28.76,396000,14.225,14.38,13.875,14.38,792000,0.0,1.0
2006-02-28,27.49,28.37,27.44,28.37,650600,13.745,14.185,13.72,14.185,1301200,0.0,1.0
2006-03-01,26.9,28.2,25.8,27.75,1386000,13.45,14.1,12.9,13.875,2772000,0.0,1.0
2006-03-02,26.6,27.42,26.5,26.77,1245300,13.3,13.71,13.25,13.385,2490600,0.0,1.0
2006-03-03,26.34,27.0,23.13,26.25,2473800,13.17,13.5,11.565,13.125,4947600,0.0,1.0
2006-03-06,26.05,26.8,25.26,26.32,668900,13.025,13.4,12.63,13.16,1337800,0.0,1.0
2006-03-07,25.75,26.08,25.36,25.41,659500,12.875,13.04,12.68,12.705,1319000,0.0,1.0
2006-03-08,25.95,26.69,25.15,25.51,583700,12.975,13.345,12.575,12.755,1167400,0.0,1.0
2006-03-09,25.5,26.0,25.15,25.99,1136000,12.75,13.0,12.575,12.995,2272000,0.0,1.0
2006-03-10,24.25,25.5,23.98,25.4,2087700,12.125,12.75,11.99,12.7,4175400,0.0,1.0
2006-03-13,23.48,25.02,23.4,23.77,783800,11.74,12.51,11.7,11.885,1567600,0.0,1.0
2006-03-14,23.72,24.4,22.7,23.41,1081700,11.86,12.2,11.35,11.705,2163400,0.0,1.0
2006-03-15,24.06,24.46,23.78,23.86,454500,12.03,12.23,11.89,11.93,909000,0.0,1.0
2006-03-16,25.1,25.7,24.35,24.42,551500,12.55,12.85,12.175,12.21,1103000,0.0,1.0
2006-03-17,24.33,25.53,24.07,25.44,403400,12.165,12.765,12.035,12.72,806800,0.0,1.0
2006-03-20,23.0,25.32,22.81,25.32,1275900,11.5,12.66,11.405,12.66,2551800,0.0,1.0
2006-03-21,22.06,23.25,22.03,23.0,890500,11.03,11.625,11.015,11.5,1781000,0.0,1.0
2006-03-22,21.63,22.0,20.32,22.0,2090900,10.815,11.0,10.16,11.0,4181800,0.0,1.0
2006-03-23,21.97,22.24,21.52,21.52,696300,10.985,11.12,10.76,10.76,1392600,0.0,1.0
2006-03-24,23.51,23.71,21.64,21.85,1190000,11.755,11.855,10.82,10.925,2380000,0.0,1.0
2006-03-27,23.94,24.05,23.37,23.66,429900,11.97,12.025,11.685,11.83,859800,0.0,1.0
2006-03-28,23.85,24.09,23.43,24.09,560800,11.925,12.045,11.715,12.045,1121600,0.0,1.0
2006-03-29,23.73,24.25,23.4,23.56,647100,11.865,12.125,11.7,11.78,1294200,0.0,1.0
2006-03-30,24.81,25.05,23.5,23.65,606400,12.405,12.525,11.75,11.825,1212800,0.0,1.0
2006-03-31,25.15,25.93,24.68,25.0,1056700,12.575,12.965,12.34,12.5,2113400,0.0,1.0
2006-04-03,26.33,26.75,25.15,25.4,860900,13.165,13.375,12.575,12.7,1721800,0.0,1.0
2006-04-04,27.09,28.0,26.49,26.54,784300,13.545,14.0,13.245,13.27,1568600,0.0,1.0
2006-04-05,27.14,27.282,26.31,27.23,366600,13.57,13.641,13.155,13.615,733200,0.0,1.0
2006-04-06,26.29,27.38,26.0,27.14,491700,13.145,13.69,13.0,13.57,983400,0.0,1.0
2006-04-07,26.07,26.82,25.51,26.56,464500,13.035,13.41,12.755,13.28,929000,0.0,1.0
2006-04-10,26.0,26.07,25.71,26.07,444400,13.0,13.035,12.855,13.035,888800,0.0,1.0
2006-04-11,26.5,26.62,24.41,26.0,668200,13.25,13.31,12.205,13.0,1336400,0.0,1.0
2006-04-12,26.69,27.8,26.0,26.09,639700,13.345,13.9,13.0,13.045,1279400,0.0,1.0
2006-04-13,26.7,27.18,26.5,26.75,144100,13.35,13.59,13.25,13.375,288200,0.0,1.0
2006-04-17,26.6,27.25,25.58,26.7,155700,13.3,13.625,12.79,13.35,311400,0.0,1.0
2006-04-18,26.97,27.42,26.0,26.57,294700,13.485,13.71,13.0,13.285,589400,0.0,1.0
2006-04-19,26.98,27.7,26.29,26.68,273300,13.49,13.85,13.145,13.34,546600,0.0,1.0
2006-04-20,27.47,27.65,26.65,27.16,265700,13.735,13.825,13.325,13.58,531400,0.0,1.0
2006-04-21,27.76,28.39,27.56,27.68,502600,13.88,14.195,13.78,13.84,1005200,0.0,1.0
2006-04-24,27.86,27.9,27.25,27.75,319700,13.93,13.95,13.625,13.875,639400,0.0,1.0
2006-04-25,27.77,27.98,27.51,27.98,283100,13.885,13.99,13.755,13.99,566200,0.0,1.0
2006-04-26,28.61,29.7,27.8,27.8,838900,14.305,14.85,13.9,13.9,1677800,0.0,1.0
2006-04-27,29.91,30.5,28.0,28.99,915300,14.955,15.25,14.0,14.495,1830600,0.0,1.0
2006-04-28,29.9,30.5,29.02,30.0,519700,14.95,15.25,14.51,15.0,1039400,0.0,1.0
2006-05-01,29.45,30.69,29.25,30.0,524100,14.725,15.345,14.625,15.0,1048200,0.0,1.0
2006-05-02,29.73,29.8,29.08,29.45,662400,14.865,14.9,14.54,14.725,1324800,0.0,1.0
2006-05-03,31.5,32.2,29.78,29.81,1448000,15.75,16.1,14.89,14.905,2896000,0.0,1.0
2006-05-04,32.35,32.45,31.25,32.0,2242900,16.175,16.225,15.625,16.0,4485800,0.0,1.0
2006-05-05,31.85,37.0,31.28,35.73,5866700,15.925,18.5,15.64,17.865,11733400,0.0,1.0
2006-05-08,29.0,31.75,28.63,31.6,2191700,14.5,15.875,14.315,15.8,4383400,0.0,1.0
2006-05-09,29.81,29.92,28.51,28.92,1344200,14.905,14.96,14.255,14.46,2688400,0.0,1.0
2006-05-10,29.21,29.9,29.0,29.7,313500,14.605,14.95,14.5,14.85,627000,0.0,1.0
2006-05-11,29.2,31.32,28.2,29.29,1506000,14.6,15.66,14.1,14.645,3012000,0.0,1.0
2006-05-12,28.94,29.57,28.25,29.57,359300,14.47,14.785,14.125,14.785,718600,0.0,1.0
2006-05-15,28.33,29.47,28.0,29.47,271900,14.165,14.735,14.0,14.735,543800,0.0,1.0
2006-05-16,27.67,28.61,27.4,28.43,355800,13.835,14.305,13.7,14.215,711600,0.0,1.0
2006-05-17,28.3,28.68,27.25,27.65,354500,14.15,14.34,13.625,13.825,709000,0.0,1.0
2006-05-18,28.01,29.1799,27.52,28.5,513600,14.005,14.58995,13.76,14.25,1027200,0.0,1.0
2006-05-19,29.02,29.57,28.04,28.04,607300,14.51,14.785,14.02,14.02,1214600,0.0,1.0
2006-05-22,29.09,29.71,28.38,29.37,372200,14.545,14.855,14.19,14.685,744400,0.0,1.0
2006-05-23,28.0,29.7,27.2829,29.09,398600,14.0,14.85,13.64145,14.545,797200,0.0,1.0
2006-05-24,26.41,28.64,26.12,28.64,583200,13.205,14.32,13.06,14.32,1166400,0.0,1.0
2006-05-25,26.0,27.0,25.62,26.41,326300,13.0,13.5,12.81,13.205,652600,0.0,1.0
2006-05-26,24.18,28.25,23.9,28.25,2298700,12.09,14.125,11.95,14.125,4597400,0.0,1.0
2006-05-30,23.55,24.43,23.33,24.43,754600,11.775,12.215,11.665,12.215,1509200,0.0,1.0
2006-05-31,22.91,24.2199,22.64,23.49,557700,11.455,12.10995,11.32,11.745,1115400,0.0,1.0
2006-06-01,24.09,24.47,22.81,23.11,647000,12.045,12.235,11.405,11.555,1294000,0.0,1.0
2006-06-02,24.53,25.18,24.35,24.56,458200,12.265,12.59,12.175,12.28,916400,0.0,1.0
2006-06-05,23.49,24.94,23.47,24.91,304100,11.745,12.47,11.735,12.455,608200,0.0,1.0
2006-06-06,23.32,23.77,23.03,23.44,204100,11.66,11.885,11.515,11.72,408200,0.0,1.0
2006-06-07,23.44,23.9899,23.04,23.26,246400,11.72,11.99495,11.52,11.63,492800,0.0,1.0
2006-06-08,23.1,23.73,21.66,23.39,736000,11.55,11.865,10.83,11.695,1472000,0.0,1.0
2006-06-09,24.34,24.68,23.35,23.47,380000,12.17,12.34,11.675,11.735,760000,0.0,1.0
2006-06-12,23.3,24.45,23.29,23.8601,400700,11.65,12.225,11.645,11.93005,801400,0.0,1.0
2006-06-13,22.1,23.75,22.08,23.2,263900,11.05,11.875,11.04,11.6,527800,0.0,1.0
2006-06-14,22.99,23.34,21.56,22.09,347400,11.495,11.67,10.78,11.045,694800,0.0,1.0
2006-06-15,23.61,24.12,23.24,23.33,199000,11.805,12.06,11.62,11.665,398000,0.0,1.0
2006-06-16,24.31,24.69,23.65,23.7,379700,12.155,12.345,11.825,11.85,759400,0.0,1.0
2006-06-19,23.5,24.62,23.1,24.33,235800,11.75,12.31,11.55,12.165,471600,0.0,1.0
2006-06-20,23.9,24.14,23.46,23.46,251900,11.95,12.07,11.73,11.73,503800,0.0,1.0
2006-06-21,23.75,24.08,23.6,24.08,251100,11.875,12.04,11.8,12.04,502200,0.0,1.0
2006-06-22,23.91,24.15,23.51,23.82,311200,11.955,12.075,11.755,11.91,622400,0.0,1.0
2006-06-23,23.98,24.36,23.48,23.83,256300,11.99,12.18,11.74,11.915,512600,0.0,1.0
2006-06-26,24.03,24.2399,23.69,24.06,160600,12.015,12.11995,11.845,12.03,321200,0.0,1.0
2006-06-27,23.27,24.15,23.2,24.15,117800,11.635,12.075,11.6,12.075,235600,0.0,1.0
2006-06-28,23.69,23.88,22.9,23.24,150300,11.845,11.94,11.45,11.62,300600,0.0,1.0
2006-06-29,24.88,25.0,23.55,23.65,257500,12.44,12.5,11.775,11.825,515000,0.0,1.0
2006-06-30,25.15,25.15,24.12,25.03,547300,12.575,12.575,12.06,12.515,1094600,0.0,1.0
2006-07-03,25.67,25.68,25.01,25.25,192500,12.835,12.84,12.505,12.625,385000,0.0,1.0
2006-07-05,24.72,25.87,24.31,25.87,316700,12.36,12.935,12.155,12.935,633400,0.0,1.0
2006-07-06,24.84,25.1981,24.37,24.9,203100,12.42,12.59905,12.185,12.45,406200,0.0,1.0
2006-07-07,24.7,25.28,24.26,24.72,326900,12.35,12.64,12.13,12.36,653800,0.0,1.0
2006-07-10,22.9,24.99,22.65,24.9,616100,11.45,12.495,11.325,12.45,1232200,0.0,1.0
2006-07-11,23.51,24.0,22.8,22.8,430500,11.755,12.0,11.4,11.4,861000,0.0,1.0
2006-07-12,23.8,24.07,23.08,23.42,295200,11.9,12.035,11.54,11.71,590400,0.0,1.0
2006-07-13,23.86,24.49,23.5,23.9,361000,11.93,12.245,11.75,11.95,722000,0.0,1.0
2006-07-14,23.48,24.1299,23.07,23.9,215100,11.74,12.06495,11.535,11.95,430200,0.0,1.0
2006-07-17,23.35,23.5,23.15,23.5,317800,11.675,11.75,11.575,11.75,635600,0.0,1.0
2006-07-18,23.41,23.45,22.72,23.33,758700,11.705,11.725,11.36,11.665,1517400,0.0,1.0
2006-07-19,24.6,24.99,23.33,23.33,465700,12.3,12.495,11.665,11.665,931400,0.0,1.0
2006-07-20,24.63,24.95,24.45,24.95,242000,12.315,12.475,12.225,12.475,484000,0.0,1.0
2006-07-21,24.93,25.36,24.0,24.48,326800,12.465,12.68,12.0,12.24,653600,0.0,1.0
2006-07-24,26.7,27.22,24.25,25.0,1078100,13.35,13.61,12.125,12.5,2156200,0.0,1.0
2006-07-25,26.85,26.866,25.49,26.7,454800,13.425,13.433,12.745,13.35,909600,0.0,1.0
2006-07-26,26.02,27.0,25.8,27.0,563100,13.01,13.5,12.9,13.5,1126200,0.0,1.0
2006-07-27,26.4,26.4,25.62,26.37,512200,13.2,13.2,12.81,13.185,1024400,0.0,1.0
2006-07-28,26.71,27.18,26.38,26.38,719900,13.355,13.59,13.19,13.19,1439800,0.0,1.0
2006-07-31,27.67,28.44,26.63,27.0,707800,13.835,14.22,13.315,13.5,1415600,0.0,1.0
2006-08-01,28.02,28.59,27.24,28.59,695300,14.01,14.295,13.62,14.295,1390600,0.0,1.0
2006-08-02,27.79,28.38,27.37,28.24,1127500,13.895,14.19,13.685,14.12,2255000,0.0,1.0
2006-08-03,29.0,29.1935,27.21,27.8,3138600,14.5,14.59675,13.605,13.9,6277200,0.0,1.0
2006-08-04,27.41,30.75,26.05,30.31,5676400,13.705,15.375,13.025,15.155,11352800,0.0,1.0
2006-08-07,26.44,26.85,25.31,26.59,1577100,13.22,13.425,12.655,13.295,3154200,0.0,1.0
2006-08-08,25.4,26.8,25.16,26.8,631700,12.7,13.4,12.58,13.4,1263400,0.0,1.0
2006-08-09,25.38,26.01,25.026,26.0,505400,12.69,13.005,12.513,13.0,1010800,0.0,1.0
2006-08-10,25.29,25.47,24.73,25.05,604300,12.645,12.735,12.365,12.525,1208600,0.0,1.0
2006-08-11,26.88,26.89,25.13,25.37,941700,13.44,13.445,12.565,12.685,1883400,0.0,1.0
2006-08-14,27.05,28.1,26.88,27.5,654800,13.525,14.05,13.44,13.75,1309600,0.0,1.0
2006-08-15,26.85,27.61,26.0,27.35,588100,13.425,13.805,13.0,13.675,1176200,0.0,1.0
2006-08-16,27.66,27.95,26.52,27.18,932600,13.83,13.975,13.26,13.59,1865200,0.0,1.0
2006-08-17,27.0,28.13,26.3,28.11,4181200,13.5,14.065,13.15,14.055,8362400,0.0,1.0
2006-08-18,26.54,27.0,26.05,26.98,922400,13.27,13.5,13.025,13.49,1844800,0.0,1.0
2006-08-21,27.54,27.6,26.2,26.3,836800,13.77,13.8,13.1,13.15,1673600,0.0,1.0
2006-08-22,27.25,28.22,27.0,27.02,877500,13.625,14.11,13.5,13.51,1755000,0.0,1.0
2006-08-23,26.7,27.23,26.07,27.18,862600,13.35,13.615,13.035,13.59,1725200,0.0,1.0
2006-08-24,26.28,27.15,26.15,26.64,495700,13.14,13.575,13.075,13.32,991400,0.0,1.0
2006-08-25,26.66,26.72,26.2,26.28,466900,13.33,13.36,13.1,13.14,933800,0.0,1.0
2006-08-28,27.6,27.95,26.89,27.49,1540200,13.8,13.975,13.445,13.745,3080400,0.0,1.0
2006-08-29,27.83,28.12,27.11,27.7,1017900,13.915,14.06,13.555,13.85,2035800,0.0,1.0
2006-08-30,27.01,28.16,26.9,28.16,912400,13.505,14.08,13.45,14.08,1824800,0.0,1.0
2006-08-31,27.02,27.2,26.6,27.2,340900,13.51,13.6,13.3,13.6,681800,0.0,1.0
2006-09-01,26.48,27.0,26.47,26.93,533500,13.24,13.5,13.235,13.465,1067000,0.0,1.0
2006-09-05,26.71,27.17,26.5,26.72,1184400,13.355,13.585,13.25,13.36,2368800,0.0,1.0
2006-09-06,27.0,27.24,26.71,26.8,671500,13.5,13.62,13.355,13.4,1343000,0.0,1.0
2006-09-07,27.75,27.98,27.2,27.5,1449600,13.875,13.99,13.6,13.75,2899200,0.0,1.0
2006-09-08,27.72,28.23,27.29,28.12,1228900,13.86,14.115,13.645,14.06,2457800,0.0,1.0
2006-09-11,27.23,27.6,26.73,27.6,837900,13.615,13.8,13.365,13.8,1675800,0.0,1.0
2006-09-12,28.582,28.71,27.1,27.1,1198200,14.291,14.355,13.55,13.55,2396400,0.0,1.0
2006-09-13,29.35,29.9,28.65,28.7,1423500,14.675,14.95,14.325,14.35,2847000,0.0,1.0
2006-09-14,29.6,30.48,29.11,29.18,1480500,14.8,15.24,14.555,14.59,2961000,0.0,1.0
2006-09-15,29.64,30.1,28.68,30.0,530800,14.82,15.05,14.34,15.0,1061600,0.0,1.0
2006-09-18,29.92,30.0,28.89,29.5,554800,14.96,15.0,14.445,14.75,1109600,0.0,1.0
2006-09-19,30.11,30.66,29.48,30.0,1029000,15.055,15.33,14.74,15.0,2058000,0.0,1.0
2006-09-20,29.95,30.55,29.79,30.16,285200,14.975,15.275,14.895,15.08,570400,0.0,1.0
2006-09-21,30.3,30.36,29.45,29.93,548500,15.15,15.18,14.725,14.965,1097000,0.0,1.0
2006-09-22,30.19,30.3,29.26,29.77,511900,15.095,15.15,14.63,14.885,1023800,0.0,1.0
2006-09-25,32.15,32.66,29.93,30.12,2980400,16.075,16.33,14.965,15.06,5960800,0.0,1.0
2006-09-26,33.66,34.35,31.33,32.16,5413500,16.83,17.175,15.665,16.08,10827000,0.0,1.0
2006-09-27,33.9,34.74,33.67,33.9,2263700,16.95,17.37,16.835,16.95,4527400,0.0,1.0
2006-09-28,33.94,35.05,33.51,35.01,2350400,16.97,17.525,16.755,17.505,4700800,0.0,1.0
2006-09-29,33.95,34.25,33.64,34.0,4176000,16.975,17.125,16.82,17.0,8352000,0.0,1.0
2006-10-02,32.4,34.0,31.66,33.76,1203300,16.2,17.0,15.83,16.88,2406600,0.0,1.0
2006-10-03,33.5,33.83,31.75,32.1,859300,16.75,16.915,15.875,16.05,1718600,0.0,1.0
2006-10-04,34.24,34.4,33.3701,34.17,1158800,17.12,17.2,16.68505,17.085,2317600,0.0,1.0
2006-10-05,34.9,35.014,33.75,34.39,1140700,17.45,17.507,16.875,17.195,2281400,0.0,1.0
2006-10-06,34.23,35.0,34.01,34.93,471800,17.115,17.5,17.005,17.465,943600,0.0,1.0
2006-10-09,33.97,34.47,33.13,34.0,374800,16.985,17.235,16.565,17.0,749600,0.0,1.0
2006-10-10,35.76,36.0,33.7,34.0,1789300,17.88,18.0,16.85,17.0,3578600,0.0,1.0
2006-10-11,37.6,38.18,35.74,35.8,3192000,18.8,19.09,17.87,17.9,6384000,0.0,1.0
2006-10-12,38.68,38.92,37.38,38.47,2095100,19.34,19.46,18.69,19.235,4190200,0.0,1.0
2006-10-13,38.88,39.11,38.24,38.75,1020200,19.44,19.555,19.12,19.375,2040400,0.0,1.0
2006-10-16,38.54,39.25,38.4,39.0,1088900,19.27,19.625,19.2,19.5,2177800,0.0,1.0
2006-10-17,37.33,38.4,36.7,38.39,1340100,18.665,19.2,18.35,19.195,2680200,0.0,1.0
2006-10-18,37.21,37.84,36.75,37.43,691600,18.605,18.92,18.375,18.715,1383200,0.0,1.0
2006-10-19,36.91,38.25,36.65,37.08,711000,18.455,19.125,18.325,18.54,1422000,0.0,1.0
2006-10-20,36.91,38.0,36.1,37.04,602100,18.455,19.0,18.05,18.52,1204200,0.0,1.0
2006-10-23,36.95,37.39,36.64,37.0,548300,18.475,18.695,18.32,18.5,1096600,0.0,1.0
2006-10-24,37.79,38.44,36.86,37.05,1063600,18.895,19.22,18.43,18.525,2127200,0.0,1.0
2006-10-25,37.41,38.25,36.68,37.8,622400,18.705,19.125,18.34,18.9,1244800,0.0,1.0
2006-10-26,38.77,39.19,36.75,37.25,1152600,19.385,19.595,18.375,18.625,2305200,0.0,1.0
2006-10-27,38.95,39.77,37.75,38.77,1190300,19.475,19.885,18.875,19.385,2380600,0.0,1.0
2006-10-30,39.22,39.76,38.55,39.3,1058200,19.61,19.88,19.275,19.65,2116400,0.0,1.0
2006-10-31,39.62,39.94,38.9,39.61,937300,19.81,19.97,19.45,19.805,1874600,0.0,1.0
2006-11-01,37.82,39.75,37.39,39.57,1742600,18.91,19.875,18.695,19.785,3485200,0.0,1.0
2006-11-02,37.5,37.99,35.25,37.52,2603600,18.75,18.995,17.625,18.76,5207200,0.0,1.0
2006-11-03,39.0,40.5,38.01,38.21,5538700,19.5,20.25,19.005,19.105,11077400,0.0,1.0
2006-11-06,41.27,41.45,39.3,39.49,1999500,20.635,20.725,19.65,19.745,3999000,0.0,1.0
2006-11-07,44.25,45.12,41.94,42.0,5877900,22.125,22.56,20.97,21.0,11755800,0.0,1.0
2006-11-08,44.64,45.4,43.39,44.05,1841500,22.32,22.7,21.695,22.025,3683000,0.0,1.0
2006-11-09,44.72,45.25,43.61,44.79,1661000,22.36,22.625,21.805,22.395,3322000,0.0,1.0
2006-11-10,47.14,47.393,45.2,45.25,2569300,23.57,23.6965,22.6,22.625,5138600,0.0,1.0
2006-11-13,48.82,49.15,47.0,47.01,2954800,24.41,24.575,23.5,23.505,5909600,0.0,1.0
2006-11-14,48.13,49.16,47.42,49.0,2865000,24.065,24.58,23.71,24.5,5730000,0.0,1.0
2006-11-15,47.79,50.25,46.6,47.8,3022100,23.895,25.125,23.3,23.9,6044200,0.0,1.0
2006-11-16,45.67,48.22,45.3,47.46,1643700,22.835,24.11,22.65,23.73,3287400,0.0,1.0
2006-11-17,46.49,47.1,43.54,44.33,1905600,23.245,23.55,21.77,22.165,3811200,0.0,1.0
2006-11-20,45.28,46.73,45.03,46.72,1170300,22.64,23.365,22.515,23.36,2340600,0.0,1.0
2006-11-21,42.79,44.03,41.95,44.02,9541300,21.395,22.015,20.975,22.01,19082600,0.0,1.0
2006-11-22,42.47,43.42,42.07,43.42,1338300,21.235,21.71,21.035,21.71,2676600,0.0,1.0
2006-11-24,42.45,43.43,42.124,42.37,935300,21.225,21.715,21.062,21.185,1870600,0.0,1.0
2006-11-27,41.77,42.4,41.11,42.19,1836600,20.885,21.2,20.555,21.095,3673200,0.0,1.0
2006-11-28,42.6,42.74,40.8899,41.31,2629600,21.3,21.37,20.44495,20.655,5259200,0.0,1.0
2006-11-29,43.25,43.5,42.37,42.95,1616400,21.625,21.75,21.185,21.475,3232800,0.0,1.0
2006-11-30,42.95,43.95,42.85,43.75,1406900,21.475,21.975,21.425,21.875,2813800,0.0,1.0
2006-12-01,41.74,43.2,41.56,43.19,858800,20.87,21.6,20.78,21.595,1717600,0.0,1.0
2006-12-04,42.12,42.21,41.5,42.01,725200,21.06,21.105,20.75,21.005,1450400,0.0,1.0
2006-12-05,42.33,42.6,41.84,42.54,720500,21.165,21.3,20.92,21.27,1441000,0.0,1.0
2006-12-06,43.05,43.73,42.61,42.85,1956700,21.525,21.865,21.305,21.425,3913400,0.0,1.0
2006-12-07,42.61,43.75,42.0,43.38,1238200,21.305,21.875,21.0,21.69,2476400,0.0,1.0
2006-12-08,43.09,44.5,42.24,42.63,2185400,21.545,22.25,21.12,21.315,4370800,0.0,1.0
2006-12-11,43.15,43.73,42.73,43.145,629600,21.575,21.865,21.365,21.5725,1259200,0.0,1.0
2006-12-12,42.0,43.49,41.5,43.49,664400,21.0,21.745,20.75,21.745,1328800,0.0,1.0
2006-12-13,42.76,42.94,42.08,42.11,495700,21.38,21.47,21.04,21.055,991400,0.0,1.0
2006-12-14,43.86,44.35,42.22,42.99,1220800,21.93,22.175,21.11,21.495,2441600,0.0,1.0
2006-12-15,42.41,44.49,41.9,44.3,1260500,21.205,22.245,20.95,22.15,2521000,0.0,1.0
2006-12-18,42.14,44.4,42.0,42.53,1869000,21.07,22.2,21.0,21.265,3738000,0.0,1.0
2006-12-19,41.86,42.31,41.36,42.09,792500,20.93,21.155,20.68,21.045,1585000,0.0,1.0
2006-12-20,42.23,42.82,41.86,41.96,878500,21.115,21.41,20.93,20.98,1757000,0.0,1.0
2006-12-21,42.52,43.39,41.9401,42.73,970200,21.26,21.695,20.97005,21.365,1940400,0.0,1.0
2006-12-22,42.11,42.91,41.95,42.44,330100,21.055,21.455,20.975,21.22,660200,0.0,1.0
2006-12-26,42.33,42.63,41.95,42.12,283600,21.165,21.315,20.975,21.06,567200,0.0,1.0
2006-12-27,43.53,43.95,42.22,42.22,872500,21.765,21.975,21.11,21.11,1745000,0.0,1.0
2006-12-28,42.63,43.27,42.36,43.27,652900,21.315,21.635,21.18,21.635,1305800,0.0,1.0
2006-12-29,43.2,43.612,42.25,42.65,858700,21.6,21.806,21.125,21.325,1717400,0.0,1.0
2007-01-03,44.0,45.2,42.85,43.19,2930300,22.0,22.6,21.425,21.595,5860600,0.0,1.0
2007-01-04,43.95,44.62,43.52,44.25,841700,21.975,22.31,21.76,22.125,1683400,0.0,1.0
2007-01-05,43.68,44.37,43.0,43.98,606900,21.84,22.185,21.5,21.99,1213800,0.0,1.0
2007-01-08,44.8,45.4,43.75,43.9,1604400,22.4,22.7,21.875,21.95,3208800,0.0,1.0
2007-01-09,45.83,46.45,44.75,44.78,1966200,22.915,23.225,22.375,22.39,3932400,0.0,1.0
2007-01-10,47.68,48.5,45.59,45.77,3048700,23.84,24.25,22.795,22.885,6097400,0.0,1.0
2007-01-11,47.03,49.03,46.71,47.89,1913400,23.515,24.515,23.355,23.945,3826800,0.0,1.0
2007-01-12,47.97,48.25,47.1,47.25,949300,23.985,24.125,23.55,23.625,1898600,0.0,1.0
2007-01-16,50.02,50.08,47.97,48.04,3137000,25.01,25.04,23.985,24.02,6274000,0.0,1.0
2007-01-17,50.93,52.0,49.5,50.02,3492200,25.465,26.0,24.75,25.01,6984400,0.0,1.0
2007-01-18,48.36,51.98,48.15,51.14,2380700,24.18,25.99,24.075,25.57,4761400,0.0,1.0
2007-01-19,47.95,48.73,46.68,48.03,1799100,23.975,24.365,23.34,24.015,3598200,0.0,1.0
2007-01-22,49.37,49.6,47.14,48.0,1375600,24.685,24.8,23.57,24.0,2751200,0.0,1.0
2007-01-23,48.84,50.2,48.49,49.25,940400,24.42,25.1,24.245,24.625,1880800,0.0,1.0
2007-01-24,49.24,49.48,48.31,49.45,694700,24.62,24.74,24.155,24.725,1389400,0.0,1.0
2007-01-25,47.85,49.38,47.7,49.29,972800,23.925,24.69,23.85,24.645,1945600,0.0,1.0
2007-01-26,49.95,50.5,47.75,48.1,1534100,24.975,25.25,23.875,24.05,3068200,0.0,1.0
2007-01-29,51.23,51.7,50.05,50.05,1474800,25.615,25.85,25.025,25.025,2949600,0.0,1.0
2007-01-30,51.5,53.0,51.22,51.73,1716200,25.75,26.5,25.61,25.865,3432400,0.0,1.0
2007-01-31,50.34,51.913,49.8,51.54,1436200,25.17,25.9565,24.9,25.77,2872400,0.0,1.0
2007-02-01,51.76,52.19,50.17,51.25,1759200,25.88,26.095,25.085,25.625,3518400,0.0,1.0
2007-02-02,54.79,55.05,52.4399,52.47,2937200,27.395,27.525,26.21995,26.235,5874400,0.0,1.0
2007-02-05,56.61,57.57,55.074,56.33,3946400,28.305,28.785,27.537,28.165,7892800,0.0,1.0
2007-02-06,57.75,57.85,56.12,56.76,2009800,28.875,28.925,28.06,28.38,4019600,0.0,1.0
2007-02-07,57.5,58.57,56.63,57.77,1578300,28.75,29.285,28.315,28.885,3156600,0.0,1.0
2007-02-08,56.49,57.24,55.97,57.0,1216200,28.245,28.62,27.985,28.5,2432400,0.0,1.0
2007-02-09,54.15,56.5,53.75,56.0,1809000,27.075,28.25,26.875,28.0,3618000,0.0,1.0
2007-02-12,54.27,54.8299,52.64,54.01,1679500,27.135,27.41495,26.32,27.005,3359000,0.0,1.0
2007-02-13,53.54,55.7,52.6,55.7,2370100,26.77,27.85,26.3,27.85,4740200,0.0,1.0
2007-02-14,53.51,54.53,53.2,53.77,1140400,26.755,27.265,26.6,26.885,2280800,0.0,1.0
2007-02-15,52.85,53.97,52.41,53.51,1627000,26.425,26.985,26.205,26.755,3254000,0.0,1.0
2007-02-16,55.17,55.35,52.71,52.73,2017000,27.585,27.675,26.355,26.365,4034000,0.0,1.0
2007-02-20,56.0,56.47,53.98,55.85,5307800,28.0,28.235,26.99,27.925,10615600,0.0,1.0
2007-02-21,53.98,57.99,53.66,57.48,9909100,26.99,28.995,26.83,28.74,19818200,0.0,1.0
2007-02-22,52.45,54.72,52.05,54.14,3797100,26.225,27.36,26.025,27.07,7594200,0.0,1.0
2007-02-23,52.5,53.86,52.39,52.85,2831500,26.25,26.93,26.195,26.425,5663000,0.0,1.0
2007-02-26,52.06,53.77,51.12,52.95,2388100,26.03,26.885,25.56,26.475,4776200,0.0,1.0
2007-02-27,48.48,50.7,46.65,50.3,4315300,24.24,25.35,23.325,25.15,8630600,0.0,1.0
2007-02-28,48.72,49.2,47.3,48.85,2693600,24.36,24.6,23.65,24.425,5387200,0.0,1.0
2007-03-01,49.81,50.0,46.2,47.42,3101400,24.905,25.0,23.1,23.71,6202800,0.0,1.0
2007-03-02,49.0,50.04,48.72,49.75,2200200,24.5,25.02,24.36,24.875,4400400,0.0,1.0
2007-03-05,45.06,48.55,44.81,47.74,3990700,22.53,24.275,22.405,23.87,7981400,0.0,1.0
2007-03-06,45.86,46.55,45.25,46.1,3147900,22.93,23.275,22.625,23.05,6295800,0.0,1.0
2007-03-07,45.59,47.48,45.48,46.69,2384500,22.795,23.74,22.74,23.345,4769000,0.0,1.0
2007-03-08,45.6,46.5,45.0,46.09,2275000,22.8,23.25,22.5,23.045,4550000,0.0,1.0
2007-03-09,45.55,46.48,45.3,45.99,1581900,22.775,23.24,22.65,22.995,3163800,0.0,1.0
2007-03-12,46.08,46.4,45.19,45.5,1825500,23.04,23.2,22.595,22.75,3651000,0.0,1.0
2007-03-13,44.48,46.28,44.23,45.62,1845000,22.24,23.14,22.115,22.81,3690000,0.0,1.0
2007-03-14,44.57,44.9599,43.35,44.33,1910800,22.285,22.47995,21.675,22.165,3821600,0.0,1.0
2007-03-15,45.8,45.87,44.54,44.54,1231100,22.9,22.935,22.27,22.27,2462200,0.0,1.0
2007-03-16,46.17,46.74,45.62,45.69,1604400,23.085,23.37,22.81,22.845,3208800,0.0,1.0
2007-03-19,47.88,47.96,46.42,46.4999,2377800,23.94,23.98,23.21,23.24995,4755600,0.0,1.0
2007-03-20,47.53,49.14,47.02,47.88,1811600,23.765,24.57,23.51,23.94,3623200,0.0,1.0
2007-03-21,46.93,48.2699,46.74,47.61,1542100,23.465,24.13495,23.37,23.805,3084200,0.0,1.0
2007-03-22,47.48,47.64,46.37,46.95,1524900,23.74,23.82,23.185,23.475,3049800,0.0,1.0
2007-03-23,47.74,48.19,47.23,47.33,896700,23.87,24.095,23.615,23.665,1793400,0.0,1.0
2007-03-26,47.63,48.15,47.1,48.06,945400,23.815,24.075,23.55,24.03,1890800,0.0,1.0
2007-03-27,48.43,48.7,47.53,47.55,1368300,24.215,24.35,23.765,23.775,2736600,0.0,1.0
2007-03-28,47.48,47.99,46.91,47.86,1989000,23.74,23.995,23.455,23.93,3978000,0.0,1.0
2007-03-29,47.23,47.96,46.61,47.96,1032700,23.615,23.98,23.305,23.98,2065400,0.0,1.0
2007-03-30,47.25,47.85,46.81,47.02,843800,23.625,23.925,23.405,23.51,1687600,0.0,1.0
2007-04-02,47.06,47.99,46.85,47.98,844200,23.53,23.995,23.425,23.99,1688400,0.0,1.0
2007-04-03,47.48,48.0,47.21,47.8,2133100,23.74,24.0,23.605,23.9,4266200,0.0,1.0
2007-04-04,49.98,50.05,47.47,47.47,2800600,24.99,25.025,23.735,23.735,5601200,0.0,1.0
2007-04-05,51.76,52.25,50.2,50.25,3092500,25.88,26.125,25.1,25.125,6185000,0.0,1.0
2007-04-09,51.39,52.69,50.69,52.57,1683000,25.695,26.345,25.345,26.285,3366000,0.0,1.0
2007-04-10,51.7,52.27,50.97,51.44,1226100,25.85,26.135,25.485,25.72,2452200,0.0,1.0
2007-04-11,52.9,53.44,51.85,52.33,2667600,26.45,26.72,25.925,26.165,5335200,0.0,1.0
2007-04-12,53.38,53.7,51.74,52.59,1439900,26.69,26.85,25.87,26.295,2879800,0.0,1.0
2007-04-13,52.95,53.94,52.79,53.48,1111800,26.475,26.97,26.395,26.74,2223600,0.0,1.0
2007-04-16,54.34,54.59,53.37,53.45,1694200,27.17,27.295,26.685,26.725,3388400,0.0,1.0
2007-04-17,53.56,54.53,53.44,54.21,1303800,26.78,27.265,26.72,27.105,2607600,0.0,1.0
2007-04-18,53.41,53.57,53.01,53.25,613000,26.705,26.785,26.505,26.625,1226000,0.0,1.0
2007-04-19,52.28,53.09,52.11,52.8,1205800,26.14,26.545,26.055,26.4,2411600,0.0,1.0
2007-04-20,53.68,53.9399,51.79,53.08,1746500,26.84,26.96995,25.895,26.54,3493000,0.0,1.0
2007-04-23,53.86,55.0,53.28,53.75,1752800,26.93,27.5,26.64,26.875,3505600,0.0,1.0
2007-04-24,52.67,54.37,52.5,53.99,1406900,26.335,27.185,26.25,26.995,2813800,0.0,1.0
2007-04-25,53.42,53.87,53.19,53.19,1104700,26.71,26.935,26.595,26.595,2209400,0.0,1.0
2007-04-26,53.68,54.12,52.96,53.46,996900,26.84,27.06,26.48,26.73,1993800,0.0,1.0
2007-04-27,54.69,55.2,52.77,53.55,1884200,27.345,27.6,26.385,26.775,3768400,0.0,1.0
2007-04-30,55.88,56.94,54.96,55.0,3290200,27.94,28.47,27.48,27.5,6580400,0.0,1.0
2007-05-01,54.63,55.5346,53.25,55.53,1598600,27.315,27.7673,26.625,27.765,3197200,0.0,1.0
2007-05-02,57.2,57.3,55.01,55.01,2898000,28.6,28.65,27.505,27.505,5796000,0.0,1.0
2007-05-03,57.41,58.25,56.36,57.6,4816400,28.705,29.125,28.18,28.8,9632800,0.0,1.0
2007-05-04,68.85,69.9,65.25,69.29,12159900,34.425,34.95,32.625,34.645,24319800,0.0,1.0
2007-05-07,69.45,71.35,69.21,69.51,4281500,34.725,35.675,34.605,34.755,8563000,0.0,1.0
2007-05-08,68.47,69.17,67.05,68.04,3001800,34.235,34.585,33.525,34.02,6003600,0.0,1.0
2007-05-09,72.04,72.25,68.52,68.82,3357600,36.02,36.125,34.26,34.41,6715200,0.0,1.0
2007-05-10,70.25,72.09,70.0,72.09,2480100,35.125,36.045,35.0,36.045,4960200,0.0,1.0
2007-05-11,70.94,71.7,70.51,71.5,1690900,35.47,35.85,35.255,35.75,3381800,0.0,1.0
2007-05-14,71.16,72.5,70.6,71.32,1891400,35.58,36.25,35.3,35.66,3782800,0.0,1.0
2007-05-15,73.16,74.2,71.27,71.39,3427100,36.58,37.1,35.635,35.695,6854200,0.0,1.0
2007-05-16,72.98,74.93,72.22,74.83,2434500,36.49,37.465,36.11,37.415,4869000,0.0,1.0
2007-05-17,76.3,76.9,72.58,72.58,4764900,38.15,38.45,36.29,36.29,9529800,0.0,1.0
2007-05-18,76.84,77.06,75.3,76.83,2585900,38.42,38.53,37.65,38.415,5171800,0.0,1.0
2007-05-21,76.99,78.65,76.36,77.46,2786900,38.495,39.325,38.18,38.73,5573800,0.0,1.0
2007-05-22,77.74,78.17,76.05,77.23,2171000,38.87,39.085,38.025,38.615,4342000,0.0,1.0
2007-05-23,78.11,79.81,77.71,79.01,2710200,39.055,39.905,38.855,39.505,5420400,0.0,1.0
2007-05-24,75.44,78.51,75.25,78.1,2790400,37.72,39.255,37.625,39.05,5580800,0.0,1.0
2007-05-25,77.57,77.76,75.9,76.21,2124900,38.785,38.88,37.95,38.105,4249800,0.0,1.0
2007-05-29,77.71,78.9,76.79,78.07,1625900,38.855,39.45,38.395,39.035,3251800,0.0,1.0
2007-05-30,80.87,80.98,76.4,77.0,2976900,40.435,40.49,38.2,38.5,5953800,0.0,1.0
2007-05-31,81.4499,82.25,80.14,81.64,2420100,40.72495,41.125,40.07,40.82,4840200,0.0,1.0
2007-06-01,81.04,82.4,80.8,82.4,1718800,40.52,41.2,40.4,41.2,3437600,0.0,1.0
2007-06-04,82.17,82.35,80.02,81.55,1902100,41.085,41.175,40.01,40.775,3804200,0.0,1.0
2007-06-05,85.05,85.5,81.5,82.55,3868500,42.525,42.75,40.75,41.275,7737000,0.0,1.0
2007-06-06,85.2,85.5,83.63,84.65,2860200,42.6,42.75,41.815,42.325,5720400,0.0,1.0
2007-06-07,86.1,89.45,85.82,87.07,7888100,43.05,44.725,42.91,43.535,15776200,0.0,1.0
2007-06-08,86.56,87.19,83.7,87.19,5329700,43.28,43.595,41.85,43.595,10659400,0.0,1.0
2007-06-11,90.97,91.15,87.5,88.7,6715400,45.485,45.575,43.75,44.35,13430800,0.0,1.0
2007-06-12,91.18,93.58,90.37,90.98,9328600,45.59,46.79,45.185,45.49,18657200,0.0,1.0
2007-06-13,90.91,92.72,88.96,92.44,7772100,45.455,46.36,44.48,46.22,15544200,0.0,1.0
2007-06-14,90.88,91.2,88.8,90.7,4363000,45.44,45.6,44.4,45.35,8726000,0.0,1.0
2007-06-15,45.58,46.5,45.0,46.25,3004650,45.58,46.5,45.0,46.25,3004650,0.0,2.0
2007-06-18,44.33,45.74,43.85,45.58,7276200,44.33,45.74,43.85,45.58,7276200,0.0,1.0
2007-06-19,45.39,45.49,43.33,43.89,7263300,45.39,45.49,43.33,43.89,7263300,0.0,1.0
2007-06-20,46.09,47.4,45.69,46.25,7880900,46.09,47.4,45.69,46.25,7880900,0.0,1.0
2007-06-21,45.92,47.1,45.04,46.49,5959600,45.92,47.1,45.04,46.49,5959600,0.0,1.0
2007-06-22,46.91,47.24,46.23,46.56,11045500,46.91,47.24,46.23,46.56,11045500,0.0,1.0
2007-06-25,46.12,46.84,45.26,45.95,6327700,46.12,46.84,45.26,45.95,6327700,0.0,1.0
2007-06-26,45.25,46.82,45.08,46.61,5135900,45.25,46.82,45.08,46.61,5135900,0.0,1.0
2007-06-27,43.04,44.7,40.38,44.7,16189500,43.04,44.7,40.38,44.7,16189500,0.0,1.0
2007-06-28,41.26,43.09,40.41,42.78,10162800,41.26,43.09,40.41,42.78,10162800,0.0,1.0
2007-06-29,43.0,43.7,42.01,42.01,6181400,43.0,43.7,42.01,42.01,6181400,0.0,1.0
2007-07-02,41.84,44.15,41.52,43.15,5313500,41.84,44.15,41.52,43.15,5313500,0.0,1.0
2007-07-03,41.5,42.59,41.18,41.9,2302400,41.5,42.59,41.18,41.9,2302400,0.0,1.0
2007-07-05,43.24,43.43,41.55,41.75,4778500,43.24,43.43,41.55,41.75,4778500,0.0,1.0
2007-07-06,44.49,44.71,43.3,43.5,4406000,44.49,44.71,43.3,43.5,4406000,0.0,1.0
2007-07-09,47.8799,48.08,45.55,45.99,9935400,47.8799,48.08,45.55,45.99,9935400,0.0,1.0
2007-07-10,48.26,49.7,47.44,48.1,7793800,48.26,49.7,47.44,48.1,7793800,0.0,1.0
2007-07-11,48.58,49.22,47.05,48.41,5143200,48.58,49.22,47.05,48.41,5143200,0.0,1.0
2007-07-12,48.18,49.29,47.35,49.02,4698800,48.18,49.29,47.35,49.02,4698800,0.0,1.0
2007-07-13,47.1,48.18,46.7,47.82,3443300,47.1,48.18,46.7,47.82,3443300,0.0,1.0
2007-07-16,46.59,47.9,46.36,47.1,3873700,46.59,47.9,46.36,47.1,3873700,0.0,1.0
2007-07-17,45.99,47.08,45.76,46.77,3383000,45.99,47.08,45.76,46.77,3383000,0.0,1.0
2007-07-18,45.7,45.75,44.5,45.0,4076400,45.7,45.75,44.5,45.0,4076400,0.0,1.0
2007-07-19,45.9,47.05,45.75,47.01,2925900,45.9,47.05,45.75,47.01,2925900,0.0,1.0
2007-07-20,45.19,45.93,44.0,45.61,4347700,45.19,45.93,44.0,45.61,4347700,0.0,1.0
2007-07-23,48.45,48.45,45.9,45.95,7300800,48.45,48.45,45.9,45.95,7300800,0.0,1.0
2007-07-24,47.85,49.46,47.14,47.6,8026800,47.85,49.46,47.14,47.6,8026800,0.0,1.0
2007-07-25,49.25,49.3,47.8496,49.25,6568800,49.25,49.3,47.8496,49.25,6568800,0.0,1.0
2007-07-26,50.59,51.81,48.51,49.075,17100200,50.59,51.81,48.51,49.075,17100200,0.0,1.0
2007-07-27,55.4199,59.71,54.22,59.21,21437500,55.4199,59.71,54.22,59.21,21437500,0.0,1.0
2007-07-30,57.04,57.53,55.86,56.715,7376300,57.04,57.53,55.86,56.715,7376300,0.0,1.0
2007-07-31,59.32,60.83,58.32,58.88,11795800,59.32,60.83,58.32,58.88,11795800,0.0,1.0
2007-08-01,58.58,59.16,56.51,58.25,5913200,58.58,59.16,56.51,58.25,5913200,0.0,1.0
2007-08-02,60.32,60.57,58.8,59.48,5436900,60.32,60.57,58.8,59.48,5436900,0.0,1.0
2007-08-03,58.62,61.346,58.42,59.81,5260400,58.62,61.346,58.42,59.81,5260400,0.0,1.0
2007-08-06,55.13,59.4,52.5,58.71,9697200,55.13,59.4,52.5,58.71,9697200,0.0,1.0
2007-08-07,57.4199,57.74,54.0,54.91,5278100,57.4199,57.74,54.0,54.91,5278100,0.0,1.0
2007-08-08,56.28,59.0,55.93,58.42,5319000,56.28,59.0,55.93,58.42,5319000,0.0,1.0
2007-08-09,52.76,56.61,52.65,53.52,6022200,52.76,56.61,52.65,53.52,6022200,0.0,1.0
2007-08-10,50.3501,52.19,47.01,50.09,8102000,50.3501,52.19,47.01,50.09,8102000,0.0,1.0
2007-08-13,51.19,53.5,51.0,53.45,4878100,51.19,53.5,51.0,53.45,4878100,0.0,1.0
2007-08-14,51.96,53.0,50.8,51.93,5812200,51.96,53.0,50.8,51.93,5812200,0.0,1.0
2007-08-15,49.02,52.58,48.6,51.75,4596400,49.02,52.58,48.6,51.75,4596400,0.0,1.0
2007-08-16,47.4,48.0,44.1,46.51,9618800,47.4,48.0,44.1,46.51,9618800,0.0,1.0
2007-08-17,51.22,51.65,49.09,51.13,6835400,51.22,51.65,49.09,51.13,6835400,0.0,1.0
2007-08-20,56.13,56.36,52.25,52.75,9515000,56.13,56.36,52.25,52.75,9515000,0.0,1.0
2007-08-21,58.43,58.5,55.75,56.23,7647500,58.43,58.5,55.75,56.23,7647500,0.0,1.0
2007-08-22,58.13,60.0,56.57,59.58,6720200,58.13,60.0,56.57,59.58,6720200,0.0,1.0
2007-08-23,56.69,58.94,55.93,58.94,4457000,56.69,58.94,55.93,58.94,4457000,0.0,1.0
2007-08-24,58.99,59.13,55.3605,56.36,5476200,58.99,59.13,55.3605,56.36,5476200,0.0,1.0
2007-08-27,59.98,61.99,59.51,61.41,7967200,59.98,61.99,59.51,61.41,7967200,0.0,1.0
2007-08-28,57.29,59.38,56.59,59.25,5643800,57.29,59.38,56.59,59.25,5643800,0.0,1.0
2007-08-29,59.14,59.46,57.15,58.31,3989200,59.14,59.46,57.15,58.31,3989200,0.0,1.0
2007-08-30,58.18,59.0,57.54,58.24,3591100,58.18,59.0,57.54,58.24,3591100,0.0,1.0
2007-08-31,59.04,59.59,58.0,59.42,2911100,59.04,59.59,58.0,59.42,2911100,0.0,1.0
2007-09-04,59.46,59.97,58.3,58.3,3132400,59.46,59.97,58.3,58.3,3132400,0.0,1.0
2007-09-05,55.93,58.99,54.48,58.55,13276100,55.93,58.99,54.48,58.55,13276100,0.0,1.0
2007-09-06,58.4,58.45,56.16,57.1,5931400,58.4,58.45,56.16,57.1,5931400,0.0,1.0
2007-09-07,56.92,57.4,56.271,56.87,5721300,56.92,57.4,56.271,56.87,5721300,0.0,1.0
2007-09-10,57.6,58.17,56.22,57.6,4247000,57.6,58.17,56.22,57.6,4247000,0.0,1.0
2007-09-11,57.71,58.22,57.21,57.7,3210600,57.71,58.22,57.21,57.7,3210600,0.0,1.0
2007-09-12,58.37,60.5,57.38,57.38,7681900,58.37,60.5,57.38,57.38,7681900,0.0,1.0
2007-09-13,57.59,59.75,57.28,59.22,3692200,57.59,59.75,57.28,59.22,3692200,0.0,1.0
2007-09-14,57.91,58.5,56.6,56.99,3769200,57.91,58.5,56.6,56.99,3769200,0.0,1.0
2007-09-17,56.78,58.27,56.61,57.87,2646100,56.78,58.27,56.61,57.87,2646100,0.0,1.0
2007-09-18,57.1,57.8,54.45,55.73,7227200,57.1,57.8,54.45,55.73,7227200,0.0,1.0
2007-09-19,55.34,58.0,54.85,57.5,7897400,55.34,58.0,54.85,57.5,7897400,0.0,1.0
2007-09-20,56.6,57.07,54.85,55.55,5258200,56.6,57.07,54.85,55.55,5258200,0.0,1.0
2007-09-21,56.86,57.63,56.38,57.17,4976600,56.86,57.63,56.38,57.17,4976600,0.0,1.0
2007-09-24,61.984,62.65,57.0,57.0,11205400,61.984,62.65,57.0,57.0,11205400,0.0,1.0
2007-09-25,64.3799,64.95,60.0,63.02,12469100,64.3799,64.95,60.0,63.02,12469100,0.0,1.0
2007-09-26,64.27,65.25,63.4,65.11,5880400,64.27,65.25,63.4,65.11,5880400,0.0,1.0
2007-09-27,66.3401,66.39,63.28,64.31,5534000,66.3401,66.39,63.28,64.31,5534000,0.0,1.0
2007-09-28,67.25,68.12,65.64,65.9,5371700,67.25,68.12,65.64,65.9,5371700,0.0,1.0
2007-10-01,66.64,67.8,66.01,67.31,4282900,66.64,67.8,66.01,67.31,4282900,0.0,1.0
2007-10-02,67.22,67.46,65.88,66.74,3562000,67.22,67.46,65.88,66.74,3562000,0.0,1.0
2007-10-03,66.7901,69.3,66.41,66.69,4784400,66.7901,69.3,66.41,66.69,4784400,0.0,1.0
2007-10-04,66.86,67.8,66.05,66.8,2159600,66.86,67.8,66.05,66.8,2159600,0.0,1.0
2007-10-05,67.675,68.5,67.27,67.49,2774300,67.675,68.5,67.27,67.49,2774300,0.0,1.0
2007-10-08,68.35,68.78,67.5,67.75,2511700,68.35,68.78,67.5,67.75,2511700,0.0,1.0
2007-10-09,67.0599,68.81,66.36,68.5,3280100,67.0599,68.81,66.36,68.5,3280100,0.0,1.0
2007-10-10,67.03,68.0,66.36,66.57,2182600,67.03,68.0,66.36,66.57,2182600,0.0,1.0
2007-10-11,66.03,68.19,64.4,67.24,4864700,66.03,68.19,64.4,67.24,4864700,0.0,1.0
2007-10-12,67.71,67.8,65.62,65.65,2237700,67.71,67.8,65.62,65.65,2237700,0.0,1.0
2007-10-15,70.3,71.95,67.95,68.01,7795300,70.3,71.95,67.95,68.01,7795300,0.0,1.0
2007-10-16,69.38,70.18,68.27,69.88,3166100,69.38,70.18,68.27,69.88,3166100,0.0,1.0
2007-10-17,69.69,72.4,69.41,70.6,3813300,69.69,72.4,69.41,70.6,3813300,0.0,1.0
2007-10-18,69.85,70.25,67.89,69.25,3656900,69.85,70.25,67.89,69.25,3656900,0.0,1.0
2007-10-19,66.3,69.81,65.9,69.2,3850600,66.3,69.81,65.9,69.2,3850600,0.0,1.0
2007-10-22,67.33,67.48,60.28,64.65,5738300,67.33,67.48,60.28,64.65,5738300,0.0,1.0
2007-10-23,68.0,68.93,66.75,68.25,3194800,68.0,68.93,66.75,68.25,3194800,0.0,1.0
2007-10-24,65.29,67.5,64.1,67.5,3066400,65.29,67.5,64.1,67.5,3066400,0.0,1.0
2007-10-25,64.51,66.68,63.54,65.3,3266800,64.51,66.68,63.54,65.3,3266800,0.0,1.0
2007-10-26,68.98,69.23,65.47,66.98,4643100,68.98,69.23,65.47,66.98,4643100,0.0,1.0
2007-10-29,72.2,73.5,70.11,70.25,5419700,72.2,73.5,70.11,70.25,5419700,0.0,1.0
2007-10-30,72.09,73.75,70.54,72.13,4295200,72.09,73.75,70.54,72.13,4295200,0.0,1.0
2007-10-31,74.75,75.21,71.0,73.72,17104100,74.75,75.21,71.0,73.72,17104100,0.0,1.0
2007-11-01,47.74,55.86,47.37,53.6,60485700,47.74,55.86,47.37,53.6,60485700,0.0,1.0
2007-11-02,47.52,50.24,43.79,48.55,37708500,47.52,50.24,43.79,48.55,37708500,0.0,1.0
2007-11-05,41.45,46.49,40.04,45.63,33088800,41.45,46.49,40.04,45.63,33088800,0.0,1.0
2007-11-06,41.76,43.8,40.55,42.2,18058300,41.76,43.8,40.55,42.2,18058300,0.0,1.0
2007-11-07,41.47,43.18,40.85,42.32,12119500,41.47,43.18,40.85,42.32,12119500,0.0,1.0
2007-11-08,37.0199,42.0,33.75,41.55,28922500,37.0199,42.0,33.75,41.55,28922500,0.0,1.0
2007-11-09,38.49,40.09,34.83,35.52,16127800,38.49,40.09,34.83,35.52,16127800,0.0,1.0
2007-11-12,35.39,39.97,34.27,39.95,12792400,35.39,39.97,34.27,39.95,12792400,0.0,1.0
2007-11-13,38.95,39.64,35.72,36.51,12639100,38.95,39.64,35.72,36.51,12639100,0.0,1.0
2007-11-14,39.85,41.89,39.29,40.82,10845700,39.85,41.89,39.29,40.82,10845700,0.0,1.0
2007-11-15,40.51,40.99,39.5,40.2,6038300,40.51,40.99,39.5,40.2,6038300,0.0,1.0
2007-11-16,42.29,42.73,40.62,40.99,8290900,42.29,42.73,40.62,40.99,8290900,0.0,1.0
2007-11-19,39.22,42.51,39.0,42.34,6265300,39.22,42.51,39.0,42.34,6265300,0.0,1.0
2007-11-20,38.69,40.1,37.85,39.49,5050900,38.69,40.1,37.85,39.49,5050900,0.0,1.0
2007-11-21,38.76,39.52,36.05,36.8,4298000,38.76,39.52,36.05,36.8,4298000,0.0,1.0
2007-11-23,39.5,39.86,38.7,39.6,1847700,39.5,39.86,38.7,39.6,1847700,0.0,1.0
2007-11-26,38.21,40.36,37.94,39.85,3931700,38.21,40.36,37.94,39.85,3931700,0.0,1.0
2007-11-27,36.87,39.1,36.55,38.4,4001000,36.87,39.1,36.55,38.4,4001000,0.0,1.0
2007-11-28,39.67,40.09,37.35,37.41,5409900,39.67,40.09,37.35,37.41,5409900,0.0,1.0
2007-11-29,39.08,40.92,37.97,39.67,4878000,39.08,40.92,37.97,39.67,4878000,0.0,1.0
2007-11-30,39.03,40.3605,38.79,40.05,4687000,39.03,40.3605,38.79,40.05,4687000,0.0,1.0
2007-12-03,41.51,42.0,38.75,39.05,5089100,41.51,42.0,38.75,39.05,5089100,0.0,1.0
2007-12-04,41.28,43.75,40.9,41.11,6355600,41.28,43.75,40.9,41.11,6355600,0.0,1.0
2007-12-05,42.82,43.25,42.04,42.25,5536500,42.82,43.25,42.04,42.25,5536500,0.0,1.0
2007-12-06,45.21,45.6,42.32,43.06,6312200,45.21,45.6,42.32,43.06,6312200,0.0,1.0
2007-12-07,45.74,46.49,44.6,45.5,4537300,45.74,46.49,44.6,45.5,4537300,0.0,1.0
2007-12-10,45.61,46.8,45.0,45.96,2913100,45.61,46.8,45.0,45.96,2913100,0.0,1.0
2007-12-11,43.2301,45.97,42.61,45.56,4455900,43.2301,45.97,42.61,45.56,4455900,0.0,1.0
2007-12-12,42.2,44.75,40.85,44.57,4500400,42.2,44.75,40.85,44.57,4500400,0.0,1.0
2007-12-13,41.1,41.63,40.25,41.25,3595400,41.1,41.63,40.25,41.25,3595400,0.0,1.0
2007-12-14,41.5,41.96,40.03,40.03,2954800,41.5,41.96,40.03,40.03,2954800,0.0,1.0
2007-12-17,39.78,42.2332,39.45,40.88,3561300,39.78,42.2332,39.45,40.88,3561300,0.0,1.0
2007-12-18,40.66,40.7,38.32,40.66,3097400,40.66,40.7,38.32,40.66,3097400,0.0,1.0
2007-12-19,41.14,41.6,39.95,40.6,3203700,41.14,41.6,39.95,40.6,3203700,0.0,1.0
2007-12-20,41.79,41.98,40.66,41.38,1854200,41.79,41.98,40.66,41.38,1854200,0.0,1.0
2007-12-21,40.95,42.45,40.15,42.14,3191000,40.95,42.45,40.15,42.14,3191000,0.0,1.0
2007-12-24,39.97,41.0,39.63,40.59,1648200,39.97,41.0,39.63,40.59,1648200,0.0,1.0
2007-12-26,40.387,40.46,38.9,39.57,2469500,40.387,40.46,38.9,39.57,2469500,0.0,1.0
2007-12-27,38.66,40.35,38.47,40.11,2202400,38.66,40.35,38.47,40.11,2202400,0.0,1.0
2007-12-28,37.95,39.3,37.87,38.98,2540200,37.95,39.3,37.87,38.98,2540200,0.0,1.0
2007-12-31,36.81,37.6,36.0,37.54,4690200,36.81,37.6,36.0,37.54,4690200,0.0,1.0
2008-01-02,37.9,38.45,37.31,38.0,4853800,37.9,38.45,37.31,38.0,4853800,0.0,1.0
2008-01-03,37.75,39.29,36.98,38.0,4840100,37.75,39.29,36.98,38.0,4840100,0.0,1.0
2008-01-04,32.75,36.79,32.34,36.51,9205600,32.75,36.79,32.34,36.51,9205600,0.0,1.0
2008-01-07,28.14,32.9629,27.03,32.76,17136600,28.14,32.9629,27.03,32.76,17136600,0.0,1.0
2008-01-08,30.0499,31.15,26.63,27.0,16861800,30.0499,31.15,26.63,27.0,16861800,0.0,1.0
2008-01-09,28.23,30.35,26.34,30.0,11604400,28.23,30.35,26.34,30.0,11604400,0.0,1.0
2008-01-10,29.7,30.34,27.03,27.51,7484000,29.7,30.34,27.03,27.51,7484000,0.0,1.0
2008-01-11,28.94,29.7,28.15,29.34,5465300,28.94,29.7,28.15,29.34,5465300,0.0,1.0
2008-01-14,29.52,29.76,28.32,29.65,4621200,29.52,29.76,28.32,29.65,4621200,0.0,1.0
2008-01-15,27.6,29.05,27.24,28.68,4687000,27.6,29.05,27.24,28.68,4687000,0.0,1.0
2008-01-16,29.26,29.5,26.32,26.86,10578300,29.26,29.5,26.32,26.86,10578300,0.0,1.0
2008-01-17,29.83,31.07,29.23,29.8,9548600,29.83,31.07,29.23,29.8,9548600,0.0,1.0
2008-01-18,29.89,30.95,28.81,30.13,7119200,29.89,30.95,28.81,30.13,7119200,0.0,1.0
2008-01-22,30.27,30.5,25.28,25.44,5942200,30.27,30.5,25.28,25.44,5942200,0.0,1.0
2008-01-23,29.35,30.2,27.08,28.82,6699600,29.35,30.2,27.08,28.82,6699600,0.0,1.0
2008-01-24,30.2,30.77,29.14,29.42,5336800,30.2,30.77,29.14,29.42,5336800,0.0,1.0
2008-01-25,29.23,31.14,28.89,31.0,3002700,29.23,31.14,28.89,31.0,3002700,0.0,1.0
2008-01-28,29.7,29.78,28.07,28.63,1813400,29.7,29.78,28.07,28.63,1813400,0.0,1.0
2008-01-29,30.61,30.89,29.78,30.19,2963500,30.61,30.89,29.78,30.19,2963500,0.0,1.0
2008-01-30,32.5599,33.5,30.94,30.94,8069000,32.5599,33.5,30.94,30.94,8069000,0.0,1.0
2008-01-31,34.79,35.25,31.55,32.5,7680600,34.79,35.25,31.55,32.5,7680600,0.0,1.0
2008-02-01,36.74,37.39,35.34,35.5,6513900,36.74,37.39,35.34,35.5,6513900,0.0,1.0
2008-02-04,35.77,37.76,35.31,37.27,4948000,35.77,37.76,35.31,37.27,4948000,0.0,1.0
2008-02-05,32.93,34.8,32.76,34.51,4065500,32.93,34.8,32.76,34.51,4065500,0.0,1.0
2008-02-06,31.83,33.65,31.63,33.1,4009300,31.83,33.65,31.63,33.1,4009300,0.0,1.0
2008-02-07,31.99,32.76,31.4,31.42,4694000,31.99,32.76,31.4,31.42,4694000,0.0,1.0
2008-02-08,31.99,33.17,31.73,32.46,3365900,31.99,33.17,31.73,32.46,3365900,0.0,1.0
2008-02-11,32.0,32.72,31.33,32.1,3374200,32.0,32.72,31.33,32.1,3374200,0.0,1.0
2008-02-12,31.97,32.9,31.48,32.48,2745700,31.97,32.9,31.48,32.48,2745700,0.0,1.0
2008-02-13,33.58,33.66,31.68,32.44,4086300,33.58,33.66,31.68,32.44,4086300,0.0,1.0
2008-02-14,33.0,34.52,32.87,34.31,4987000,33.0,34.52,32.87,34.31,4987000,0.0,1.0
2008-02-15,33.43,33.53,31.79,32.82,4242200,33.43,33.53,31.79,32.82,4242200,0.0,1.0
2008-02-19,32.08,34.75,31.68,34.61,18236800,32.08,34.75,31.68,34.61,18236800,0.0,1.0
2008-02-20,27.44,28.6,26.35,28.0,25225200,27.44,28.6,26.35,28.0,25225200,0.0,1.0
2008-02-21,26.12,27.74,25.91,27.74,11784200,26.12,27.74,25.91,27.74,11784200,0.0,1.0
2008-02-22,25.43,26.49,24.81,26.49,8842700,25.43,26.49,24.81,26.49,8842700,0.0,1.0
2008-02-25,25.04,25.47,24.41,25.37,6934400,25.04,25.47,24.41,25.37,6934400,0.0,1.0
2008-02-26,24.53,25.7,24.45,24.78,6502800,24.53,25.7,24.45,24.78,6502800,0.0,1.0
2008-02-27,24.75,25.07,24.05,24.42,6169600,24.75,25.07,24.05,24.42,6169600,0.0,1.0
2008-02-28,25.13,25.53,24.64,24.7,4857200,25.13,25.53,24.64,24.7,4857200,0.0,1.0
2008-02-29,24.32,25.43,24.03,25.05,5281900,24.32,25.43,24.03,25.05,5281900,0.0,1.0
2008-03-03,23.0,24.29,22.75,24.21,6136800,23.0,24.29,22.75,24.21,6136800,0.0,1.0
2008-03-04,22.29,23.01,21.91,22.99,6047700,22.29,23.01,21.91,22.99,6047700,0.0,1.0
2008-03-05,20.4601,22.95,20.35,22.52,9519500,20.4601,22.95,20.35,22.52,9519500,0.0,1.0
2008-03-06,19.85,20.67,18.66,20.45,16132900,19.85,20.67,18.66,20.45,16132900,0.0,1.0
2008-03-07,19.58,20.25,19.02,19.21,5663700,19.58,20.25,19.02,19.21,5663700,0.0,1.0
2008-03-10,18.08,19.89,18.02,19.7,4059700,18.08,19.89,18.02,19.7,4059700,0.0,1.0
2008-03-11,20.782,20.88,18.9,19.4,9276400,20.782,20.88,18.9,19.4,9276400,0.0,1.0
2008-03-12,20.59,22.24,20.55,20.75,7738100,20.59,22.24,20.55,20.75,7738100,0.0,1.0
2008-03-13,20.88,21.07,19.76,20.25,6045400,20.88,21.07,19.76,20.25,6045400,0.0,1.0
2008-03-14,20.18,21.34,19.9,21.04,3648200,20.18,21.34,19.9,21.04,3648200,0.0,1.0
2008-03-17,17.65,20.35,17.02,18.7,8224900,17.65,20.35,17.02,18.7,8224900,0.0,1.0
2008-03-18,17.83,18.54,17.3,18.3,6843000,17.83,18.54,17.3,18.3,6843000,0.0,1.0
2008-03-19,16.44,18.29,16.14,18.15,7832400,16.44,18.29,16.14,18.15,7832400,0.0,1.0
2008-03-20,17.69,17.97,16.44,16.99,6735400,17.69,17.97,16.44,16.99,6735400,0.0,1.0
2008-03-24,18.85,19.39,18.08,18.12,4428000,18.85,19.39,18.08,18.12,4428000,0.0,1.0
2008-03-25,18.8,19.5,18.58,19.09,3042600,18.8,19.5,18.58,19.09,3042600,0.0,1.0
2008-03-26,18.88,19.1,18.2,18.5,2844200,18.88,19.1,18.2,18.5,2844200,0.0,1.0
2008-03-27,18.37,19.26,18.21,19.07,2988000,18.37,19.26,18.21,19.07,2988000,0.0,1.0
2008-03-28,17.18,18.5999,17.1,18.48,3358100,17.18,18.5999,17.1,18.48,3358100,0.0,1.0
2008-03-31,17.47,17.64,16.62,17.25,4741500,17.47,17.64,16.62,17.25,4741500,0.0,1.0
2008-04-01,17.33,18.25,17.26,17.93,3602200,17.33,18.25,17.26,17.93,3602200,0.0,1.0
2008-04-02,15.55,16.39,15.42,16.37,16016500,15.55,16.39,15.42,16.37,16016500,0.0,1.0
2008-04-03,17.16,17.22,15.5,15.88,9486400,17.16,17.22,15.5,15.88,9486400,0.0,1.0
2008-04-04,18.38,19.4,17.1,17.4,10494600,18.38,19.4,17.1,17.4,10494600,0.0,1.0
2008-04-07,19.17,19.73,18.94,19.06,7341700,19.17,19.73,18.94,19.06,7341700,0.0,1.0
2008-04-08,20.02,20.16,18.8,18.94,5238800,20.02,20.16,18.8,18.94,5238800,0.0,1.0
2008-04-09,19.19,20.98,19.01,20.43,9073800,19.19,20.98,19.01,20.43,9073800,0.0,1.0
2008-04-10,18.13,19.2,18.09,19.15,6771000,18.13,19.2,18.09,19.15,6771000,0.0,1.0
2008-04-11,17.95,18.31,17.56,18.0,3504400,17.95,18.31,17.56,18.0,3504400,0.0,1.0
2008-04-14,17.79,18.65,17.67,18.17,6226900,17.79,18.65,17.67,18.17,6226900,0.0,1.0
2008-04-15,10.11,12.24,10.1,12.2,53803000,10.11,12.24,10.1,12.2,53803000,0.0,1.0
2008-04-16,9.73,10.34,9.68,10.08,17273900,9.73,10.34,9.68,10.08,17273900,0.0,1.0
2008-04-17,10.23,10.65,9.68,9.69,11923000,10.23,10.65,9.68,9.69,11923000,0.0,1.0
2008-04-18,10.22,10.67,10.18,10.58,8009300,10.22,10.67,10.18,10.58,8009300,0.0,1.0
2008-04-21,10.377,10.65,10.26,10.49,6487100,10.377,10.65,10.26,10.49,6487100,0.0,1.0
2008-04-22,9.85,10.36,9.77,10.35,6262700,9.85,10.36,9.77,10.35,6262700,0.0,1.0
2008-04-23,9.68,9.94,9.529,9.9,4845000,9.68,9.94,9.529,9.9,4845000,0.0,1.0
2008-04-24,10.4,10.4,9.58,9.75,9247900,10.4,10.4,9.58,9.75,9247900,0.0,1.0
2008-04-25,10.5,10.79,10.16,10.41,6898100,10.5,10.79,10.16,10.41,6898100,0.0,1.0
2008-04-28,10.6,11.17,10.51,10.55,6569700,10.6,11.17,10.51,10.55,6569700,0.0,1.0
2008-04-29,10.59,10.79,10.5,10.6,4344600,10.59,10.79,10.5,10.6,4344600,0.0,1.0
2008-04-30,10.21,10.68,10.04,10.67,3689600,10.21,10.68,10.04,10.67,3689600,0.0,1.0
2008-05-01,10.35,10.54,10.15,10.23,4793300,10.35,10.54,10.15,10.23,4793300,0.0,1.0
2008-05-02,10.6,10.68,10.1,10.49,5069000,10.6,10.68,10.1,10.49,5069000,0.0,1.0
2008-05-05,10.12,10.59,10.1,10.59,5816100,10.12,10.59,10.1,10.59,5816100,0.0,1.0
2008-05-06,10.02,10.35,9.9,10.19,5221200,10.02,10.35,9.9,10.19,5221200,0.0,1.0
2008-05-07,9.96,10.2499,9.81,10.11,12264400,9.96,10.2499,9.81,10.11,12264400,0.0,1.0
2008-05-08,11.4,12.5,11.16,12.43,33563800,11.4,12.5,11.16,12.43,33563800,0.0,1.0
2008-05-09,11.14,11.4564,10.91,11.23,6208500,11.14,11.4564,10.91,11.23,6208500,0.0,1.0
2008-05-12,11.27,11.47,10.95,11.2,6510100,11.27,11.47,10.95,11.2,6510100,0.0,1.0
2008-05-13,11.42,11.51,11.13,11.46,6699500,11.42,11.51,11.13,11.46,6699500,0.0,1.0
2008-05-14,11.07,11.61,11.01,11.4,5867000,11.07,11.61,11.01,11.4,5867000,0.0,1.0
2008-05-15,10.97,11.07,10.68,11.04,5847900,10.97,11.07,10.68,11.04,5847900,0.0,1.0
2008-05-16,11.01,11.07,10.81,11.05,3402500,11.01,11.07,10.81,11.05,3402500,0.0,1.0
2008-05-19,10.87,11.4,10.81,11.08,5285900,10.87,11.4,10.81,11.08,5285900,0.0,1.0
2008-05-20,10.99,11.19,10.76,10.89,4427600,10.99,11.19,10.76,10.89,4427600,0.0,1.0
2008-05-21,10.71,11.42,10.6499,11.0,5742600,10.71,11.42,10.6499,11.0,5742600,0.0,1.0
2008-05-22,11.34,11.38,10.68,10.8,6324200,11.34,11.38,10.68,10.8,6324200,0.0,1.0
2008-05-23,11.12,11.31,10.97,11.23,3161400,11.12,11.31,10.97,11.23,3161400,0.0,1.0
2008-05-27,10.88,11.33,10.8,11.19,3720700,10.88,11.33,10.8,11.19,3720700,0.0,1.0
2008-05-28,10.77,10.98,10.7,10.9,3100000,10.77,10.98,10.7,10.9,3100000,0.0,1.0
2008-05-29,10.71,10.87,10.63,10.72,3012500,10.71,10.87,10.63,10.72,3012500,0.0,1.0
2008-05-30,10.21,10.74,10.06,10.69,7433200,10.21,10.74,10.06,10.69,7433200,0.0,1.0
2008-06-02,10.03,10.16,9.9,10.11,3782600,10.03,10.16,9.9,10.11,3782600,0.0,1.0
2008-06-03,9.87,10.11,9.76,10.05,5568400,9.87,10.11,9.76,10.05,5568400,0.0,1.0
2008-06-04,10.08,10.4,9.82,9.87,9256400,10.08,10.4,9.82,9.87,9256400,0.0,1.0
2008-06-05,10.0,10.3,9.94,10.2,5358400,10.0,10.3,9.94,10.2,5358400,0.0,1.0
2008-06-06,9.78,9.91,9.66,9.9,4981200,9.78,9.91,9.66,9.9,4981200,0.0,1.0
2008-06-09,9.18,9.85,9.03,9.73,7959600,9.18,9.85,9.03,9.73,7959600,0.0,1.0
2008-06-10,8.99,9.18,8.9,9.01,9486400,8.99,9.18,8.9,9.01,9486400,0.0,1.0
2008-06-11,9.05,9.25,8.83,8.99,4263700,9.05,9.25,8.83,8.99,4263700,0.0,1.0
2008-06-12,9.16,9.58,9.05,9.2,3758500,9.16,9.58,9.05,9.2,3758500,0.0,1.0
2008-06-13,9.3,9.3,9.02,9.2,3492600,9.3,9.3,9.02,9.2,3492600,0.0,1.0
2008-06-16,9.44,9.75,9.2,9.22,3773100,9.44,9.75,9.2,9.22,3773100,0.0,1.0
2008-06-17,9.49,9.73,9.4,9.55,2285200,9.49,9.73,9.4,9.55,2285200,0.0,1.0
2008-06-18,9.4,9.71,9.18,9.4,4327400,9.4,9.71,9.18,9.4,4327400,0.0,1.0
2008-06-19,9.37,9.54,9.17,9.5,1892700,9.37,9.54,9.17,9.5,1892700,0.0,1.0
2008-06-20,9.17,9.33,8.95,8.99,4575800,9.17,9.33,8.95,8.99,4575800,0.0,1.0
2008-06-23,8.79,9.17,8.78,9.08,4911900,8.79,9.17,8.78,9.08,4911900,0.0,1.0
2008-06-24,8.42,8.94,8.37,8.75,4960100,8.42,8.94,8.37,8.75,4960100,0.0,1.0
2008-06-25,8.45,8.5799,8.12,8.53,3856400,8.45,8.5799,8.12,8.53,3856400,0.0,1.0
2008-06-26,8.7,8.72,8.22,8.27,2974400,8.7,8.72,8.22,8.27,2974400,0.0,1.0
2008-06-27,8.22,8.78,8.15,8.63,11577100,8.22,8.78,8.15,8.63,11577100,0.0,1.0
2008-06-30,8.01,8.2999,7.67,8.16,6331500,8.01,8.2999,7.67,8.16,6331500,0.0,1.0
2008-07-01,7.58,7.84,7.35,7.76,5261800,7.58,7.84,7.35,7.76,5261800,0.0,1.0
2008-07-02,7.22,7.85,7.19,7.58,4181200,7.22,7.85,7.19,7.58,4181200,0.0,1.0
2008-07-03,7.42,7.49,7.07,7.26,2033900,7.42,7.49,7.07,7.26,2033900,0.0,1.0
2008-07-07,6.91,7.62,6.87,7.49,5113100,6.91,7.62,6.87,7.49,5113100,0.0,1.0
2008-07-08,7.97,7.98,6.75,6.91,8718100,7.97,7.98,6.75,6.91,8718100,0.0,1.0
2008-07-09,8.11,8.67,7.95,8.11,5828700,8.11,8.67,7.95,8.11,5828700,0.0,1.0
2008-07-10,8.02,8.41,7.75,8.26,3192600,8.02,8.41,7.75,8.26,3192600,0.0,1.0
2008-07-11,7.79,7.97,7.57,7.8,2326800,7.79,7.97,7.57,7.8,2326800,0.0,1.0
2008-07-14,7.39,8.35,7.32,7.8,2443600,7.39,8.35,7.32,7.8,2443600,0.0,1.0
2008-07-15,7.2,7.48,6.76,7.21,3195700,7.2,7.48,6.76,7.21,3195700,0.0,1.0
2008-07-16,8.01,8.01,7.21,7.22,3362500,8.01,8.01,7.21,7.22,3362500,0.0,1.0
2008-07-17,8.94,8.94,8.26,8.6,5307900,8.94,8.94,8.26,8.6,5307900,0.0,1.0
2008-07-18,9.11,9.11,8.59,9.04,4024400,9.11,9.11,8.59,9.04,4024400,0.0,1.0
2008-07-21,9.28,9.34,8.82,9.06,3314100,9.28,9.34,8.82,9.06,3314100,0.0,1.0
2008-07-22,9.63,9.7,8.91,9.05,3881700,9.63,9.7,8.91,9.05,3881700,0.0,1.0
2008-07-23,9.88,10.55,9.32,9.72,4931000,9.88,10.55,9.32,9.72,4931000,0.0,1.0
2008-07-24,8.95,10.13,8.921,10.13,9583000,8.95,10.13,8.921,10.13,9583000,0.0,1.0
2008-07-25,4.95,5.4,4.72,4.83,32005500,4.95,5.4,4.72,4.83,32005500,0.0,1.0
2008-07-28,4.4,5.05,4.37,4.89,9845500,4.4,5.05,4.37,4.89,9845500,0.0,1.0
2008-07-29,4.33,4.53,4.26,4.5,6301700,4.33,4.53,4.26,4.5,6301700,0.0,1.0
2008-07-30,4.49,4.57,4.41,4.5,3262900,4.49,4.57,4.41,4.5,3262900,0.0,1.0
2008-07-31,4.44,4.55,4.35,4.45,2829500,4.44,4.55,4.35,4.45,2829500,0.0,1.0
2008-08-01,4.44,4.53,4.3,4.45,2403200,4.44,4.53,4.3,4.45,2403200,0.0,1.0
2008-08-04,4.26,4.48,4.25,4.42,2379100,4.26,4.48,4.25,4.42,2379100,0.0,1.0
2008-08-05,4.22,4.35,4.18,4.35,3230100,4.22,4.35,4.18,4.35,3230100,0.0,1.0
2008-08-06,4.3,4.33,4.04,4.22,4690600,4.3,4.33,4.04,4.22,4690600,0.0,1.0
2008-08-07,4.32,4.37,4.18,4.3,5237100,4.32,4.37,4.18,4.3,5237100,0.0,1.0
2008-08-08,4.46,4.69,4.1,4.12,9550100,4.46,4.69,4.1,4.12,9550100,0.0,1.0
2008-08-11,4.57,4.62,4.25,4.48,5886800,4.57,4.62,4.25,4.48,5886800,0.0,1.0
2008-08-12,4.33,4.5,4.28,4.49,3681600,4.33,4.5,4.28,4.49,3681600,0.0,1.0
2008-08-13,4.13,4.35,4.03,4.33,4550800,4.13,4.35,4.03,4.33,4550800,0.0,1.0
2008-08-14,4.28,4.37,4.21,4.34,3972000,4.28,4.37,4.21,4.34,3972000,0.0,1.0
2008-08-15,4.67,4.72,4.31,4.44,7816000,4.67,4.72,4.31,4.44,7816000,0.0,1.0
2008-08-18,5.31,5.8,4.7,4.74,12831700,5.31,5.8,4.7,4.74,12831700,0.0,1.0
2008-08-19,4.74,5.17,4.65,5.13,6944200,4.74,5.17,4.65,5.13,6944200,0.0,1.0
2008-08-20,4.36,4.8,4.3,4.75,6612900,4.36,4.8,4.3,4.75,6612900,0.0,1.0
2008-08-21,4.35,4.57,4.3,4.34,3741500,4.35,4.57,4.3,4.34,3741500,0.0,1.0
2008-08-22,4.43,4.59,4.35,4.47,2711900,4.43,4.59,4.35,4.47,2711900,0.0,1.0
2008-08-25,4.26,4.43,4.23,4.36,3133200,4.26,4.43,4.23,4.36,3133200,0.0,1.0
2008-08-26,4.2,4.37,4.15,4.28,2663800,4.2,4.37,4.15,4.28,2663800,0.0,1.0
2008-08-27,4.2,4.25,4.15,4.15,2119000,4.2,4.25,4.15,4.15,2119000,0.0,1.0
2008-08-28,4.24,4.28,4.17,4.22,2443400,4.24,4.28,4.17,4.22,2443400,0.0,1.0
2008-08-29,4.15,4.25,4.15,4.18,1623900,4.15,4.25,4.15,4.18,1623900,0.0,1.0
2008-09-02,4.22,4.3,4.16,4.2,2688700,4.22,4.3,4.16,4.2,2688700,0.0,1.0
2008-09-03,4.79,4.87,4.2,4.22,7270200,4.79,4.87,4.2,4.22,7270200,0.0,1.0
2008-09-04,4.48,4.87,4.35,4.75,3306000,4.48,4.87,4.35,4.75,3306000,0.0,1.0
2008-09-05,4.61,4.7,4.36,4.49,3573600,4.61,4.7,4.36,4.49,3573600,0.0,1.0
2008-09-08,5.07,5.09,4.37,4.79,5642200,5.07,5.09,4.37,4.79,5642200,0.0,1.0
2008-09-09,4.6,5.35,4.51,4.96,6576400,4.6,5.35,4.51,4.96,6576400,0.0,1.0
2008-09-10,4.61,4.74,4.36,4.6,2836000,4.61,4.74,4.36,4.6,2836000,0.0,1.0
2008-09-11,4.56,4.6,4.29,4.43,2618200,4.56,4.6,4.29,4.43,2618200,0.0,1.0
2008-09-12,4.5,4.55,4.37,4.45,2158100,4.5,4.55,4.37,4.45,2158100,0.0,1.0
2008-09-15,4.09,4.47,4.07,4.26,3366400,4.09,4.47,4.07,4.26,3366400,0.0,1.0
2008-09-16,3.82,4.07,3.68,4.03,4115100,3.82,4.07,3.68,4.03,4115100,0.0,1.0
2008-09-17,3.87,4.38,3.72,3.77,4249400,3.87,4.38,3.72,3.77,4249400,0.0,1.0
2008-09-18,3.73,4.13,3.53,3.95,4312200,3.73,4.13,3.53,3.95,4312200,0.0,1.0
2008-09-19,4.12,4.29,3.93,4.29,5823300,4.12,4.29,3.93,4.29,5823300,0.0,1.0
2008-09-22,3.99,4.24,3.921,4.1,2127700,3.99,4.24,3.921,4.1,2127700,0.0,1.0
2008-09-23,3.99,4.19,3.97,4.01,1302800,3.99,4.19,3.97,4.01,1302800,0.0,1.0
2008-09-24,4.15,4.26,4.0,4.04,1725800,4.15,4.26,4.0,4.04,1725800,0.0,1.0
2008-09-25,4.23,4.27,4.1,4.14,1707200,4.23,4.27,4.1,4.14,1707200,0.0,1.0
2008-09-26,3.93,4.15,3.83,4.0,1728500,3.93,4.15,3.83,4.0,1728500,0.0,1.0
2008-09-29,3.67,3.88,3.61,3.75,2086600,3.67,3.88,3.61,3.75,2086600,0.0,1.0
2008-09-30,3.58,3.73,3.51,3.73,1577800,3.58,3.73,3.51,3.73,1577800,0.0,1.0
2008-10-01,3.58,3.65,3.38,3.52,1536500,3.58,3.65,3.38,3.52,1536500,0.0,1.0
2008-10-02,3.57,3.65,3.49,3.5,1440600,3.57,3.65,3.49,3.5,1440600,0.0,1.0
2008-10-03,3.33,3.69,3.33,3.59,1660800,3.33,3.69,3.33,3.59,1660800,0.0,1.0
2008-10-06,2.59,3.13,2.5,3.12,3592200,2.59,3.13,2.5,3.12,3592200,0.0,1.0
2008-10-07,2.35,2.77,2.32,2.7504,2648400,2.35,2.77,2.32,2.7504,2648400,0.0,1.0
2008-10-08,2.45,2.55,2.16,2.25,2886400,2.45,2.55,2.16,2.25,2886400,0.0,1.0
2008-10-09,1.9,2.6,1.75,2.53,3667700,1.9,2.6,1.75,2.53,3667700,0.0,1.0
2008-10-10,2.13,2.24,1.66,1.75,4419300,2.13,2.24,1.66,1.75,4419300,0.0,1.0
2008-10-13,2.48,2.5,2.26,2.36,2127500,2.48,2.5,2.26,2.36,2127500,0.0,1.0
2008-10-14,2.15,2.81,2.09,2.79,2383300,2.15,2.81,2.09,2.79,2383300,0.0,1.0
2008-10-15,1.92,2.23,1.85,2.18,1953500,1.92,2.23,1.85,2.18,1953500,0.0,1.0
2008-10-16,2.2,2.23,1.85,2.04,2247700,2.2,2.23,1.85,2.04,2247700,0.0,1.0
2008-10-17,2.19,2.57,1.84,2.07,1422800,2.19,2.57,1.84,2.07,1422800,0.0,1.0
2008-10-20,2.19,2.3,2.14,2.25,2177800,2.19,2.3,2.14,2.25,2177800,0.0,1.0
2008-10-21,2.15,2.29,2.15,2.24,1067200,2.15,2.29,2.15,2.24,1067200,0.0,1.0
2008-10-22,1.88,2.1036,1.86,2.1,1536100,1.88,2.1036,1.86,2.1,1536100,0.0,1.0
2008-10-23,1.81,1.97,1.75,1.93,1308000,1.81,1.97,1.75,1.93,1308000,0.0,1.0
2008-10-24,1.72,1.85,1.68,1.72,1724600,1.72,1.85,1.68,1.72,1724600,0.0,1.0
2008-10-27,1.68,1.83,1.68,1.76,1284700,1.68,1.83,1.68,1.76,1284700,0.0,1.0
2008-10-28,1.79,1.79,1.67,1.75,1414600,1.79,1.79,1.67,1.75,1414600,0.0,1.0
2008-10-29,1.83,1.94,1.72,1.83,2147600,1.83,1.94,1.72,1.83,2147600,0.0,1.0
2008-10-30,2.09,2.11,1.9,1.92,2925500,2.09,2.11,1.9,1.92,2925500,0.0,1.0
2008-10-31,2.51,2.59,2.01,2.05,2954700,2.51,2.59,2.01,2.05,2954700,0.0,1.0
2008-11-03,3.16,3.22,2.46,2.61,6726800,3.16,3.22,2.46,2.61,6726800,0.0,1.0
2008-11-04,3.4,3.57,3.16,3.265,6006700,3.4,3.57,3.16,3.265,6006700,0.0,1.0
2008-11-05,2.36,3.31,2.3,3.22,6658400,2.36,3.31,2.3,3.22,6658400,0.0,1.0
2008-11-06,2.1,2.38,2.02,2.27,3568100,2.1,2.38,2.02,2.27,3568100,0.0,1.0
2008-11-07,2.23,2.37,2.11,2.29,1521500,2.23,2.37,2.11,2.29,1521500,0.0,1.0
2008-11-10,2.42,2.48,2.25,2.36,2281200,2.42,2.48,2.25,2.36,2281200,0.0,1.0
2008-11-11,2.15,2.39,2.07,2.39,1868500,2.15,2.39,2.07,2.39,1868500,0.0,1.0
2008-11-12,1.9,2.15,1.9,2.05,2947900,1.9,2.15,1.9,2.05,2947900,0.0,1.0
2008-11-13,1.051,1.25,0.79,1.15,16247700,1.051,1.25,0.79,1.15,16247700,0.0,1.0
2008-11-14,1.14,1.36,1.05,1.09,6434500,1.14,1.36,1.05,1.09,6434500,0.0,1.0
2008-11-17,1.14,1.185,1.1,1.15,1718600,1.14,1.185,1.1,1.15,1718600,0.0,1.0
2008-11-18,1.14,1.14,1.08,1.14,1894700,1.14,1.14,1.08,1.14,1894700,0.0,1.0
2008-11-19,1.04,1.14,1.03,1.14,1597500,1.04,1.14,1.03,1.14,1597500,0.0,1.0
2008-11-20,0.94,1.0,0.9,1.0,1905200,0.94,1.0,0.9,1.0,1905200,0.0,1.0
2008-11-21,1.04,1.04,0.88,0.98,1394700,1.04,1.04,0.88,0.98,1394700,0.0,1.0
2008-11-24,1.16,1.18,1.04,1.05,1563400,1.16,1.18,1.04,1.05,1563400,0.0,1.0
2008-11-25,1.04,1.18,1.01,1.12,2326100,1.04,1.18,1.01,1.12,2326100,0.0,1.0
2008-11-26,1.13,1.15,1.0,1.01,2158900,1.13,1.15,1.0,1.01,2158900,0.0,1.0
2008-11-28,1.27,1.27,1.1,1.11,1102600,1.27,1.27,1.1,1.11,1102600,0.0,1.0
2008-12-01,1.36,1.4,1.18,1.25,2011400,1.36,1.4,1.18,1.25,2011400,0.0,1.0
2008-12-02,1.33,1.42,1.25,1.35,1391300,1.33,1.42,1.25,1.35,1391300,0.0,1.0
2008-12-03,1.45,1.47,1.23,1.26,1668900,1.45,1.47,1.23,1.26,1668900,0.0,1.0
2008-12-04,1.27,1.45,1.27,1.4,1397700,1.27,1.45,1.27,1.4,1397700,0.0,1.0
2008-12-05,1.38,1.41,1.2,1.31,1421800,1.38,1.41,1.2,1.31,1421800,0.0,1.0
2008-12-08,1.75,1.81,1.3995,1.4,3292300,1.75,1.81,1.3995,1.4,3292300,0.0,1.0
2008-12-09,1.65,1.83,1.51,1.78,1794500,1.65,1.83,1.51,1.78,1794500,0.0,1.0
2008-12-10,1.69,1.75,1.6,1.67,828300,1.69,1.75,1.6,1.67,828300,0.0,1.0
2008-12-11,1.5,1.69,1.46,1.67,1029100,1.5,1.69,1.46,1.67,1029100,0.0,1.0
2008-12-12,1.52,1.52,1.36,1.41,883100,1.52,1.52,1.36,1.41,883100,0.0,1.0
2008-12-15,1.39,1.57,1.36,1.5,962300,1.39,1.57,1.36,1.5,962300,0.0,1.0
2008-12-16,1.45,1.49,1.37,1.42,1400000,1.45,1.49,1.37,1.42,1400000,0.0,1.0
2008-12-17,1.48,1.6,1.37,1.38,1391000,1.48,1.6,1.37,1.38,1391000,0.0,1.0
2008-12-18,1.47,1.56,1.44,1.47,1329400,1.47,1.56,1.44,1.47,1329400,0.0,1.0
2008-12-19,1.43,1.58,1.39,1.56,2480200,1.43,1.58,1.39,1.56,2480200,0.0,1.0
2008-12-22,1.36,1.45,1.28,1.4,1526000,1.36,1.45,1.28,1.4,1526000,0.0,1.0
2008-12-23,1.18,1.4,1.15,1.36,1784700,1.18,1.4,1.15,1.36,1784700,0.0,1.0
2008-12-24,1.22,1.26,1.15,1.16,459300,1.22,1.26,1.15,1.16,459300,0.0,1.0
2008-12-26,1.21,1.22,1.17,1.22,558400,1.21,1.22,1.17,1.22,558400,0.0,1.0
2008-12-29,1.11,1.21,1.1085,1.21,1084800,1.11,1.21,1.1085,1.21,1084800,0.0,1.0
2008-12-30,1.16,1.19,1.05,1.11,1579500,1.16,1.19,1.05,1.11,1579500,0.0,1.0
2008-12-31,1.24,1.27,1.13,1.13,1697100,1.24,1.27,1.13,1.13,1697100,0.0,1.0
2009-01-02,1.4,1.42,1.23,1.24,1016400,1.4,1.42,1.23,1.24,1016400,0.0,1.0
2009-01-05,1.53,1.56,1.27,1.42,1579700,1.53,1.56,1.27,1.42,1579700,0.0,1.0
2009-01-06,1.55,1.59,1.4205,1.56,1498000,1.55,1.59,1.4205,1.56,1498000,0.0,1.0
2009-01-07,1.41,1.63,1.4,1.51,1338600,1.41,1.63,1.4,1.51,1338600,0.0,1.0
2009-01-08,1.41,1.45,1.32,1.32,833300,1.41,1.45,1.32,1.32,833300,0.0,1.0
2009-01-09,1.32,1.46,1.3101,1.42,723400,1.32,1.46,1.3101,1.42,723400,0.0,1.0
2009-01-12,1.16,1.35,1.16,1.35,1406600,1.16,1.35,1.16,1.35,1406600,0.0,1.0
2009-01-13,1.2,1.3,1.16,1.16,1181800,1.2,1.3,1.16,1.16,1181800,0.0,1.0
2009-01-14,1.24,1.25,1.16,1.18,1314800,1.24,1.25,1.16,1.18,1314800,0.0,1.0
2009-01-15,1.34,1.34,1.21,1.24,1342000,1.34,1.34,1.21,1.24,1342000,0.0,1.0
2009-01-16,1.4,1.43,1.32,1.35,1390600,1.4,1.43,1.32,1.35,1390600,0.0,1.0
2009-01-20,1.19,1.37,1.1,1.37,1322900,1.19,1.37,1.1,1.37,1322900,0.0,1.0
2009-01-21,1.27,1.32,1.15,1.23,1131500,1.27,1.32,1.15,1.23,1131500,0.0,1.0
2009-01-22,1.18,1.26,1.17,1.25,678900,1.18,1.26,1.17,1.25,678900,0.0,1.0
2009-01-23,1.16,1.21,1.15,1.15,844600,1.16,1.21,1.15,1.15,844600,0.0,1.0
2009-01-26,1.21,1.235,1.15,1.15,562600,1.21,1.235,1.15,1.15,562600,0.0,1.0
2009-01-27,1.25,1.28,1.19,1.21,493400,1.25,1.28,1.19,1.21,493400,0.0,1.0
2009-01-28,1.31,1.31,1.26,1.27,950500,1.31,1.31,1.26,1.27,950500,0.0,1.0
2009-01-29,1.2,1.294,1.19,1.29,515500,1.2,1.294,1.19,1.29,515500,0.0,1.0
2009-01-30,1.2,1.24,1.12,1.21,709400,1.2,1.24,1.12,1.21,709400,0.0,1.0
2009-02-02,1.19,1.22,1.16,1.19,784900,1.19,1.22,1.16,1.19,784900,0.0,1.0
2009-02-03,1.22,1.22,1.19,1.2,739000,1.22,1.22,1.19,1.2,739000,0.0,1.0
2009-02-04,1.2,1.24,1.18,1.21,502900,1.2,1.24,1.18,1.21,502900,0.0,1.0
2009-02-05,1.26,1.26,1.17,1.19,821800,1.26,1.26,1.17,1.19,821800,0.0,1.0
2009-02-06,1.31,1.33,1.2,1.26,1297200,1.31,1.33,1.2,1.26,1297200,0.0,1.0
2009-02-09,1.19,1.31,1.18,1.3,2099400,1.19,1.31,1.18,1.3,2099400,0.0,1.0
2009-02-10,1.2,1.29,1.2,1.24,911500,1.2,1.29,1.2,1.24,911500,0.0,1.0
2009-02-11,1.24,1.28,1.21,1.21,826800,1.24,1.28,1.21,1.21,826800,0.0,1.0
2009-02-12,1.28,1.29,1.2,1.22,492300,1.28,1.29,1.2,1.22,492300,0.0,1.0
2009-02-13,1.24,1.31,1.21,1.29,965700,1.24,1.31,1.21,1.29,965700,0.0,1.0
2009-02-17,1.25,1.34,1.16,1.21,1955300,1.25,1.34,1.16,1.21,1955300,0.0,1.0
2009-02-18,1.18,1.35,1.16,1.31,1857000,1.18,1.35,1.16,1.31,1857000,0.0,1.0
2009-02-19,1.21,1.25,1.16,1.16,990800,1.21,1.25,1.16,1.16,990800,0.0,1.0
2009-02-20,1.15,1.35,1.14,1.3,2805800,1.15,1.35,1.14,1.3,2805800,0.0,1.0
2009-02-23,1.15,1.23,1.12,1.16,817300,1.15,1.23,1.12,1.16,817300,0.0,1.0
2009-02-24,1.37,1.39,1.12,1.17,2197700,1.37,1.39,1.12,1.17,2197700,0.0,1.0
2009-02-25,1.45,1.58,1.23,1.37,2245300,1.45,1.58,1.23,1.37,2245300,0.0,1.0
2009-02-26,1.26,1.5,1.25,1.5,1153200,1.26,1.5,1.25,1.5,1153200,0.0,1.0
2009-02-27,1.22,1.28,1.18,1.25,934900,1.22,1.28,1.18,1.25,934900,0.0,1.0
2009-03-02,1.14,1.26,1.14,1.19,704299,1.14,1.26,1.14,1.19,704299,0.0,1.0
2009-03-03,1.2,1.24,1.13,1.16,1237843,1.2,1.24,1.13,1.16,1237843,0.0,1.0
2009-03-04,1.3,1.31,1.16,1.21,1076300,1.3,1.31,1.16,1.21,1076300,0.0,1.0
2009-03-05,1.14,1.27,1.13,1.24,1093000,1.14,1.27,1.13,1.24,1093000,0.0,1.0
2009-03-06,1.19,1.19,1.14,1.19,753700,1.19,1.19,1.14,1.19,753700,0.0,1.0
2009-03-09,1.13,1.2,1.12,1.13,649700,1.13,1.2,1.12,1.13,649700,0.0,1.0
2009-03-10,1.28,1.28,1.15,1.16,1122100,1.28,1.28,1.15,1.16,1122100,0.0,1.0
2009-03-11,1.28,1.31,1.23,1.29,885100,1.28,1.31,1.23,1.29,885100,0.0,1.0
2009-03-12,1.38,1.38,1.26,1.28,1050900,1.38,1.38,1.26,1.28,1050900,0.0,1.0
2009-03-13,1.36,1.48,1.3,1.39,795500,1.36,1.48,1.3,1.39,795500,0.0,1.0
2009-03-16,1.32,1.4,1.3,1.37,741600,1.32,1.4,1.3,1.37,741600,0.0,1.0
2009-03-17,1.41,1.42,1.31,1.32,500000,1.41,1.42,1.31,1.32,500000,0.0,1.0
2009-03-18,1.14,1.31,1.0,1.21,4611500,1.14,1.31,1.0,1.21,4611500,0.0,1.0
2009-03-19,1.2,1.2,1.02,1.14,2538600,1.2,1.2,1.02,1.14,2538600,0.0,1.0
2009-03-20,1.11,1.21,1.11,1.2,1398900,1.11,1.21,1.11,1.2,1398900,0.0,1.0
2009-03-23,1.19,1.2,1.1,1.1,1363700,1.19,1.2,1.1,1.1,1363700,0.0,1.0
2009-03-24,1.23,1.25,1.15,1.18,1085900,1.23,1.25,1.15,1.18,1085900,0.0,1.0
2009-03-25,1.23,1.31,1.13,1.25,1795500,1.23,1.31,1.13,1.25,1795500,0.0,1.0
2009-03-26,1.27,1.27,1.16,1.25,966300,1.27,1.27,1.16,1.25,966300,0.0,1.0
2009-03-27,1.19,1.29,1.19,1.24,683900,1.19,1.29,1.19,1.24,683900,0.0,1.0
2009-03-30,1.16,1.22,1.1599,1.18,724300,1.16,1.22,1.1599,1.18,724300,0.0,1.0
2009-03-31,1.19,1.27,1.15,1.2,1425000,1.19,1.27,1.15,1.2,1425000,0.0,1.0
2009-04-01,1.46,1.46,1.19,1.25,3147200,1.46,1.46,1.19,1.25,3147200,0.0,1.0
2009-04-02,1.77,1.9,1.46,1.53,4529200,1.77,1.9,1.46,1.53,4529200,0.0,1.0
2009-04-03,1.8,1.91,1.51,1.79,1903200,1.8,1.91,1.51,1.79,1903200,0.0,1.0
2009-04-06,1.66,1.8,1.58,1.76,1813700,1.66,1.8,1.58,1.76,1813700,0.0,1.0
2009-04-07,1.46,1.64,1.44,1.63,1723100,1.46,1.64,1.44,1.63,1723100,0.0,1.0
2009-04-08,1.47,1.55,1.42,1.45,1372700,1.47,1.55,1.42,1.45,1372700,0.0,1.0
2009-04-09,1.64,1.66,1.55,1.57,1628000,1.64,1.66,1.55,1.57,1628000,0.0,1.0
2009-04-13,1.72,1.72,1.59,1.63,788700,1.72,1.72,1.59,1.63,788700,0.0,1.0
2009-04-14,1.68,1.74,1.61,1.72,980900,1.68,1.74,1.61,1.72,980900,0.0,1.0
2009-04-15,1.88,1.95,1.65,1.67,2920300,1.88,1.95,1.65,1.67,2920300,0.0,1.0
2009-04-16,2.06,2.17,1.8,1.97,3906600,2.06,2.17,1.8,1.97,3906600,0.0,1.0
2009-04-17,1.98,2.15,1.93,2.07,2754300,1.98,2.15,1.93,2.07,2754300,0.0,1.0
2009-04-20,1.86,1.96,1.78,1.95,2123600,1.86,1.96,1.78,1.95,2123600,0.0,1.0
2009-04-21,1.91,1.98,1.79,1.86,2702400,1.91,1.98,1.79,1.86,2702400,0.0,1.0
2009-04-22,2.34,2.49,1.8999,1.92,5725400,2.34,2.49,1.8999,1.92,5725400,0.0,1.0
2009-04-23,2.34,2.6,2.21,2.34,3957100,2.34,2.6,2.21,2.34,3957100,0.0,1.0
2009-04-24,2.29,2.43,2.23,2.4,1801400,2.29,2.43,2.23,2.4,1801400,0.0,1.0
2009-04-27,2.09,2.29,2.01,2.17,2776600,2.09,2.29,2.01,2.17,2776600,0.0,1.0
2009-04-28,2.21,2.27,2.02,2.07,1487100,2.21,2.27,2.02,2.07,1487100,0.0,1.0
2009-04-29,2.27,2.38,2.23,2.24,1676400,2.27,2.38,2.23,2.24,1676400,0.0,1.0
2009-04-30,2.25,2.43,2.25,2.4,2090900,2.25,2.43,2.25,2.4,2090900,0.0,1.0
2009-05-01,2.29,2.37,2.21,2.29,1158900,2.29,2.37,2.21,2.29,1158900,0.0,1.0
2009-05-04,3.2506,3.29,2.35,2.37,9169400,3.2506,3.29,2.35,2.37,9169400,0.0,1.0
2009-05-05,3.75,3.9,3.35,3.44,7693700,3.75,3.9,3.35,3.44,7693700,0.0,1.0
2009-05-06,3.7,4.25,3.5,4.17,6807800,3.7,4.25,3.5,4.17,6807800,0.0,1.0
2009-05-07,3.477,3.85,3.26,3.85,5173800,3.477,3.85,3.26,3.85,5173800,0.0,1.0
2009-05-08,2.52,2.9,2.36,2.8,8657300,2.52,2.9,2.36,2.8,8657300,0.0,1.0
2009-05-11,2.72,2.89,2.42,2.53,4670800,2.72,2.89,2.42,2.53,4670800,0.0,1.0
2009-05-12,2.58,2.84,2.48,2.78,2338500,2.58,2.84,2.48,2.78,2338500,0.0,1.0
2009-05-13,2.24,2.62,2.24,2.51,2897700,2.24,2.62,2.24,2.51,2897700,0.0,1.0
2009-05-14,2.25,2.37,2.13,2.2,1891300,2.25,2.37,2.13,2.2,1891300,0.0,1.0
2009-05-15,2.25,2.4,2.19,2.3,2325500,2.25,2.4,2.19,2.3,2325500,0.0,1.0
2009-05-18,2.39,2.4,2.25,2.28,1488000,2.39,2.4,2.25,2.28,1488000,0.0,1.0
2009-05-19,2.66,2.74,2.37,2.43,4354300,2.66,2.74,2.37,2.43,4354300,0.0,1.0
2009-05-20,2.51,2.83,2.5,2.74,2307600,2.51,2.83,2.5,2.74,2307600,0.0,1.0
2009-05-21,2.53,2.57,2.4,2.5,1658500,2.53,2.57,2.4,2.5,1658500,0.0,1.0
2009-05-22,2.45,2.62,2.41,2.56,1442800,2.45,2.62,2.41,2.56,1442800,0.0,1.0
2009-05-26,2.61,2.69,2.4,2.47,2728400,2.61,2.69,2.4,2.47,2728400,0.0,1.0
2009-05-27,2.6,2.66,2.54,2.6,1395700,2.6,2.66,2.54,2.6,1395700,0.0,1.0
2009-05-28,2.59,2.65,2.54,2.61,1315600,2.59,2.65,2.54,2.61,1315600,0.0,1.0
2009-05-29,2.91,2.97,2.55,2.61,4623200,2.91,2.97,2.55,2.61,4623200,0.0,1.0
2009-06-01,3.09,3.22,2.9801,3.0,3152000,3.09,3.22,2.9801,3.0,3152000,0.0,1.0
2009-06-02,3.02,3.09,2.8,3.01,1869900,3.02,3.09,2.8,3.01,1869900,0.0,1.0
2009-06-03,3.0,3.02,2.8,2.92,1381400,3.0,3.02,2.8,2.92,1381400,0.0,1.0
2009-06-04,3.04,3.1,2.9,2.9,1148200,3.04,3.1,2.9,2.9,1148200,0.0,1.0
2009-06-05,3.3,3.43,3.06,3.06,2760300,3.3,3.43,3.06,3.06,2760300,0.0,1.0
2009-06-08,3.16,3.33,3.07,3.3,1385100,3.16,3.33,3.07,3.3,1385100,0.0,1.0
2009-06-09,3.25,3.38,3.15,3.18,1279000,3.25,3.38,3.15,3.18,1279000,0.0,1.0
2009-06-10,3.66,3.89,3.3,3.35,7179000,3.66,3.89,3.3,3.35,7179000,0.0,1.0
2009-06-11,4.25,4.5,3.62,3.63,10500600,4.25,4.5,3.62,3.63,10500600,0.0,1.0
2009-06-12,3.95,4.17,3.9,4.0,4133800,3.95,4.17,3.9,4.0,4133800,0.0,1.0
2009-06-15,3.99,4.08,3.67,3.86,3631700,3.99,4.08,3.67,3.86,3631700,0.0,1.0
2009-06-16,3.68,4.2,3.65,4.01,3521200,3.68,4.2,3.65,4.01,3521200,0.0,1.0
2009-06-17,3.41,3.66,3.36,3.65,2361300,3.41,3.66,3.36,3.65,2361300,0.0,1.0
2009-06-18,3.52,3.73,3.25,3.36,3095600,3.52,3.73,3.25,3.36,3095600,0.0,1.0
2009-06-19,3.6,3.8,3.55,3.59,2970700,3.6,3.8,3.55,3.59,2970700,0.0,1.0
2009-06-22,3.11,3.65,3.11,3.63,2224000,3.11,3.65,3.11,3.63,2224000,0.0,1.0
2009-06-23,3.28,3.34,3.1,3.2,1825800,3.28,3.34,3.1,3.2,1825800,0.0,1.0
2009-06-24,3.4,3.54,3.35,3.36,1450200,3.4,3.54,3.35,3.36,1450200,0.0,1.0
2009-06-25,3.57,3.58,3.35,3.38,1229700,3.57,3.58,3.35,3.38,1229700,0.0,1.0
2009-06-26,3.84,3.84,3.49,3.53,3936600,3.84,3.84,3.49,3.53,3936600,0.0,1.0
2009-06-29,3.49,3.84,3.42,3.81,3814800,3.49,3.84,3.42,3.81,3814800,0.0,1.0
2009-06-30,3.4,3.61,3.395,3.49,2159400,3.4,3.61,3.395,3.49,2159400,0.0,1.0
2009-07-01,3.51,3.56,3.41,3.45,1003400,3.51,3.56,3.41,3.45,1003400,0.0,1.0
2009-07-02,3.21,3.44,3.21,3.4,1453700,3.21,3.44,3.21,3.4,1453700,0.0,1.0
2009-07-06,3.19,3.242,3.05,3.19,1053100,3.19,3.242,3.05,3.19,1053100,0.0,1.0
2009-07-07,2.98,3.205,2.97,3.13,1500800,2.98,3.205,2.97,3.13,1500800,0.0,1.0
2009-07-08,2.69,3.12,2.55,3.0,3712000,2.69,3.12,2.55,3.0,3712000,0.0,1.0
2009-07-09,2.74,2.9295,2.69,2.7,2140200,2.74,2.9295,2.69,2.7,2140200,0.0,1.0
2009-07-10,2.72,2.86,2.65,2.71,1816700,2.72,2.86,2.65,2.71,1816700,0.0,1.0
2009-07-13,2.91,2.91,2.67,2.73,1833600,2.91,2.91,2.67,2.73,1833600,0.0,1.0
2009-07-14,3.11,3.22,2.86,2.92,1947900,3.11,3.22,2.86,2.92,1947900,0.0,1.0
2009-07-15,3.18,3.25,3.085,3.21,2028300,3.18,3.25,3.085,3.21,2028300,0.0,1.0
2009-07-16,3.12,3.25,2.9599,3.1,2097900,3.12,3.25,2.9599,3.1,2097900,0.0,1.0
2009-07-17,3.1,3.19,2.91,2.96,2668200,3.1,3.19,2.91,2.96,2668200,0.0,1.0
2009-07-20,3.25,3.29,3.0,3.03,2518400,3.25,3.29,3.0,3.03,2518400,0.0,1.0
2009-07-21,3.17,3.39,3.05,3.33,1802000,3.17,3.39,3.05,3.33,1802000,0.0,1.0
2009-07-22,3.25,3.27,3.0612,3.11,1142400,3.25,3.27,3.0612,3.11,1142400,0.0,1.0
2009-07-23,3.39,3.39,3.2,3.2,2219700,3.39,3.39,3.2,3.2,2219700,0.0,1.0
2009-07-24,3.58,3.6,3.25,3.32,2166300,3.58,3.6,3.25,3.32,2166300,0.0,1.0
2009-07-27,3.58,3.6,3.44,3.57,1284900,3.58,3.6,3.44,3.57,1284900,0.0,1.0
2009-07-28,3.61,3.65,3.43,3.47,1299000,3.61,3.65,3.43,3.47,1299000,0.0,1.0
2009-07-29,3.49,3.65,3.39,3.65,1387900,3.49,3.65,3.39,3.65,1387900,0.0,1.0
2009-07-30,3.52,3.58,3.46,3.54,1228800,3.52,3.58,3.46,3.54,1228800,0.0,1.0
2009-07-31,3.42,3.56,3.34,3.48,1802600,3.42,3.56,3.34,3.48,1802600,0.0,1.0
2009-08-03,3.92,3.99,3.45,3.47,3825900,3.92,3.99,3.45,3.47,3825900,0.0,1.0
2009-08-04,4.17,4.32,3.77,3.9,4777900,4.17,4.32,3.77,3.9,4777900,0.0,1.0
2009-08-05,4.06,4.2705,3.85,4.15,3568400,4.06,4.2705,3.85,4.15,3568400,0.0,1.0
2009-08-06,4.27,4.54,3.95,4.13,8433500,4.27,4.54,3.95,4.13,8433500,0.0,1.0
2009-08-07,5.49,5.98,5.15,5.51,21770600,5.49,5.98,5.15,5.51,21770600,0.0,1.0
2009-08-10,5.99,6.41,5.15,5.31,14255200,5.99,6.41,5.15,5.31,14255200,0.0,1.0
2009-08-11,6.14,6.3,5.77,5.94,6813800,6.14,6.3,5.77,5.94,6813800,0.0,1.0
2009-08-12,6.56,6.87,6.0,6.12,10213200,6.56,6.87,6.0,6.12,10213200,0.0,1.0
2009-08-13,6.61,6.85,6.49,6.62,4967700,6.61,6.85,6.49,6.62,4967700,0.0,1.0
2009-08-14,6.32,6.7,6.25,6.61,4675400,6.32,6.7,6.25,6.61,4675400,0.0,1.0
2009-08-17,5.89,6.0,5.75,5.92,3119200,5.89,6.0,5.75,5.92,3119200,0.0,1.0
2009-08-18,6.37,6.58,5.95,5.95,5738800,6.37,6.58,5.95,5.95,5738800,0.0,1.0
2009-08-19,6.6,6.73,6.14,6.24,4849900,6.6,6.73,6.14,6.24,4849900,0.0,1.0
2009-08-20,6.85,6.89,6.58,6.62,4079800,6.85,6.89,6.58,6.62,4079800,0.0,1.0
2009-08-21,6.95,7.45,6.88,7.07,6378500,6.95,7.45,6.88,7.07,6378500,0.0,1.0
2009-08-24,6.63,7.43,6.54,7.12,5559900,6.63,7.43,6.54,7.12,5559900,0.0,1.0
2009-08-25,6.86,6.9695,6.58,6.76,3898200,6.86,6.9695,6.58,6.76,3898200,0.0,1.0
2009-08-26,6.59,6.92,6.54,6.87,2835100,6.59,6.92,6.54,6.87,2835100,0.0,1.0
2009-08-27,6.81,6.87,6.32,6.57,3456600,6.81,6.87,6.32,6.57,3456600,0.0,1.0
2009-08-28,6.56,6.97,6.5,6.88,2434900,6.56,6.97,6.5,6.88,2434900,0.0,1.0
2009-08-31,6.35,6.47,6.32,6.47,2218200,6.35,6.47,6.32,6.47,2218200,0.0,1.0
2009-09-01,6.19,6.68,6.05,6.29,4166100,6.19,6.68,6.05,6.29,4166100,0.0,1.0
2009-09-02,6.23,6.43,5.92,6.1,3375400,6.23,6.43,5.92,6.1,3375400,0.0,1.0
2009-09-03,6.26,6.48,6.1001,6.28,1938500,6.26,6.48,6.1001,6.28,1938500,0.0,1.0
2009-09-04,6.44,6.49,6.18,6.27,1883900,6.44,6.49,6.18,6.27,1883900,0.0,1.0
2009-09-08,6.73,6.75,6.482,6.5,3494300,6.73,6.75,6.482,6.5,3494300,0.0,1.0
2009-09-09,6.94,7.0,6.66,6.72,2824800,6.94,7.0,6.66,6.72,2824800,0.0,1.0
2009-09-10,6.94,6.97,6.81,6.9,2128200,6.94,6.97,6.81,6.9,2128200,0.0,1.0
2009-09-11,6.85,7.11,6.75,7.03,2617000,6.85,7.11,6.75,7.03,2617000,0.0,1.0
2009-09-14,7.19,7.26,6.72,6.83,5728000,7.19,7.26,6.72,6.83,5728000,0.0,1.0
2009-09-15,6.95,7.26,6.85,7.16,4473500,6.95,7.26,6.85,7.16,4473500,0.0,1.0
2009-09-16,6.94,7.06,6.88,7.0,2603200,6.94,7.06,6.88,7.0,2603200,0.0,1.0
2009-09-17,6.69,7.13,6.6,6.91,3172700,6.69,7.13,6.6,6.91,3172700,0.0,1.0
2009-09-18,6.69,6.75,6.58,6.72,1756400,6.69,6.75,6.58,6.72,1756400,0.0,1.0
2009-09-21,6.6,6.73,6.31,6.59,1886900,6.6,6.73,6.31,6.59,1886900,0.0,1.0
2009-09-22,6.78,6.85,6.6,6.67,1440700,6.78,6.85,6.6,6.67,1440700,0.0,1.0
2009-09-23,6.73,6.95,6.67,6.8,2719400,6.73,6.95,6.67,6.8,2719400,0.0,1.0
2009-09-24,6.31,6.8,6.27,6.76,2899700,6.31,6.8,6.27,6.76,2899700,0.0,1.0
2009-09-25,6.32,6.34,5.87,6.26,3342600,6.32,6.34,5.87,6.26,3342600,0.0,1.0
2009-09-28,6.61,6.63,6.3,6.34,2190700,6.61,6.63,6.3,6.34,2190700,0.0,1.0
2009-09-29,6.77,6.87,6.61,6.63,1917400,6.77,6.87,6.61,6.63,1917400,0.0,1.0
2009-09-30,6.65,6.83,6.42,6.81,3398500,6.65,6.83,6.42,6.81,3398500,0.0,1.0
2009-10-01,6.28,6.84,6.24,6.62,5333400,6.28,6.84,6.24,6.62,5333400,0.0,1.0
2009-10-02,6.17,6.37,6.07,6.18,2252800,6.17,6.37,6.07,6.18,2252800,0.0,1.0
2009-10-05,6.51,6.55,6.21,6.24,2866300,6.51,6.55,6.21,6.24,2866300,0.0,1.0
2009-10-06,6.61,6.75,6.52,6.59,2698500,6.61,6.75,6.52,6.59,2698500,0.0,1.0
2009-10-07,6.63,6.72,6.48,6.56,1134400,6.63,6.72,6.48,6.56,1134400,0.0,1.0
2009-10-08,6.88,7.18,6.6618,6.72,4583200,6.88,7.18,6.6618,6.72,4583200,0.0,1.0
2009-10-09,7.01,7.25,6.83,6.87,4570500,7.01,7.25,6.83,6.87,4570500,0.0,1.0
2009-10-12,7.11,7.4,7.05,7.07,3824300,7.11,7.4,7.05,7.07,3824300,0.0,1.0
2009-10-13,7.38,7.55,7.04,7.16,3732600,7.38,7.55,7.04,7.16,3732600,0.0,1.0
2009-10-14,7.85,7.87,7.32,7.54,5965900,7.85,7.87,7.32,7.54,5965900,0.0,1.0
2009-10-15,8.0,8.2,7.77,7.81,5395900,8.0,8.2,7.77,7.81,5395900,0.0,1.0
2009-10-16,7.76,7.94,7.6,7.9,2403100,7.76,7.94,7.6,7.9,2403100,0.0,1.0
2009-10-19,7.89,8.0,7.74,7.82,3040800,7.89,8.0,7.74,7.82,3040800,0.0,1.0
2009-10-20,7.63,7.98,7.52,7.91,2256900,7.63,7.98,7.52,7.91,2256900,0.0,1.0
2009-10-21,7.3,7.84,7.25,7.58,2686100,7.3,7.84,7.25,7.58,2686100,0.0,1.0
2009-10-22,7.77,7.89,7.27,7.27,2960100,7.77,7.89,7.27,7.27,2960100,0.0,1.0
2009-10-23,7.56,7.8875,7.4,7.82,2067500,7.56,7.8875,7.4,7.82,2067500,0.0,1.0
2009-10-26,7.46,7.93,7.44,7.55,3578600,7.46,7.93,7.44,7.55,3578600,0.0,1.0
2009-10-27,7.1,7.63,7.05,7.47,3411400,7.1,7.63,7.05,7.47,3411400,0.0,1.0
2009-10-28,6.31,7.09,6.17,7.05,7011900,6.31,7.09,6.17,7.05,7011900,0.0,1.0
2009-10-29,6.66,6.8,6.46,6.5,2592000,6.66,6.8,6.46,6.5,2592000,0.0,1.0
2009-10-30,6.08,6.63,5.95,6.63,4496100,6.08,6.63,5.95,6.63,4496100,0.0,1.0
2009-11-02,6.45,6.73,6.08,6.12,5139600,6.45,6.73,6.08,6.12,5139600,0.0,1.0
2009-11-03,6.59,6.59,6.21,6.43,2718400,6.59,6.59,6.21,6.43,2718400,0.0,1.0
2009-11-04,6.31,6.68,6.28,6.65,3043700,6.31,6.68,6.28,6.65,3043700,0.0,1.0
2009-11-05,6.84,6.995,6.44,6.46,7014000,6.84,6.995,6.44,6.46,7014000,0.0,1.0
2009-11-06,5.75,6.34,5.45,6.01,17483100,5.75,6.34,5.45,6.01,17483100,0.0,1.0
2009-11-09,5.46,5.9,5.42,5.9,6903900,5.46,5.9,5.42,5.9,6903900,0.0,1.0
2009-11-10,5.36,5.6,5.19,5.44,4775400,5.36,5.6,5.19,5.44,4775400,0.0,1.0
2009-11-11,5.79,5.81,5.43,5.44,4377100,5.79,5.81,5.43,5.44,4377100,0.0,1.0
2009-11-12,5.5,5.85,5.4,5.77,4929300,5.5,5.85,5.4,5.77,4929300,0.0,1.0
2009-11-13,5.64,5.65,5.45,5.54,2202700,5.64,5.65,5.45,5.54,2202700,0.0,1.0
2009-11-16,5.92,5.95,5.68,5.68,3059500,5.92,5.95,5.68,5.68,3059500,0.0,1.0
2009-11-17,5.77,6.03,5.68,5.95,2557600,5.77,6.03,5.68,5.95,2557600,0.0,1.0
2009-11-18,5.81,5.81,5.63,5.75,1796200,5.81,5.81,5.63,5.75,1796200,0.0,1.0
2009-11-19,5.53,5.7203,5.48,5.65,2038300,5.53,5.7203,5.48,5.65,2038300,0.0,1.0
2009-11-20,5.45,5.56,5.25,5.48,2058600,5.45,5.56,5.25,5.48,2058600,0.0,1.0
2009-11-23,5.38,5.63,5.3399,5.56,1508900,5.38,5.63,5.3399,5.56,1508900,0.0,1.0
2009-11-24,5.25,5.35,5.15,5.31,2479600,5.25,5.35,5.15,5.31,2479600,0.0,1.0
2009-11-25,5.19,5.3,5.06,5.26,2625900,5.19,5.3,5.06,5.26,2625900,0.0,1.0
2009-11-27,5.12,5.26,4.33,5.04,1961100,5.12,5.26,4.33,5.04,1961100,0.0,1.0
2009-11-30,4.87,5.13,4.76,5.08,3354000,4.87,5.13,4.76,5.08,3354000,0.0,1.0
2009-12-01,5.22,5.29,4.86,4.93,4687100,5.22,5.29,4.86,4.93,4687100,0.0,1.0
2009-12-02,5.29,5.33,5.1,5.14,2739200,5.29,5.33,5.1,5.14,2739200,0.0,1.0
2009-12-03,5.26,5.35,5.15,5.3,2220000,5.26,5.35,5.15,5.3,2220000,0.0,1.0
2009-12-04,5.42,5.45,5.14,5.37,2688200,5.42,5.45,5.14,5.37,2688200,0.0,1.0
2009-12-07,5.43,5.51,5.29,5.34,1823700,5.43,5.51,5.29,5.34,1823700,0.0,1.0
2009-12-08,5.38,5.48,5.28,5.39,1959100,5.38,5.48,5.28,5.39,1959100,0.0,1.0
2009-12-09,5.35,5.39,5.28,5.36,1258900,5.35,5.39,5.28,5.36,1258900,0.0,1.0
2009-12-10,5.41,5.47,5.32,5.38,1875300,5.41,5.47,5.32,5.38,1875300,0.0,1.0
2009-12-11,5.62,5.65,5.4,5.43,1910800,5.62,5.65,5.4,5.43,1910800,0.0,1.0
2009-12-14,5.64,5.66,5.42,5.65,1593800,5.64,5.66,5.42,5.65,1593800,0.0,1.0
2009-12-15,5.63,5.67,5.49,5.61,1390100,5.63,5.67,5.49,5.61,1390100,0.0,1.0
2009-12-16,5.66,5.84,5.58,5.68,1712900,5.66,5.84,5.58,5.68,1712900,0.0,1.0
2009-12-17,5.56,5.65,5.47,5.6,1350000,5.56,5.65,5.47,5.6,1350000,0.0,1.0
2009-12-18,5.58,5.7095,5.51,5.63,2183600,5.58,5.7095,5.51,5.63,2183600,0.0,1.0
2009-12-21,5.82,5.86,5.55,5.58,1727100,5.82,5.86,5.55,5.58,1727100,0.0,1.0
2009-12-22,5.85,5.9,5.77,5.84,1186300,5.85,5.9,5.77,5.84,1186300,0.0,1.0
2009-12-23,5.94,6.0,5.79,5.88,1213900,5.94,6.0,5.79,5.88,1213900,0.0,1.0
2009-12-24,5.98,5.98,5.87,5.95,337200,5.98,5.98,5.87,5.95,337200,0.0,1.0
2009-12-28,5.77,5.99,5.67,5.95,1326400,5.77,5.99,5.67,5.95,1326400,0.0,1.0
2009-12-29,5.72,5.8,5.66,5.77,1122200,5.72,5.8,5.66,5.77,1122200,0.0,1.0
2009-12-30,5.76,5.8,5.65,5.71,1042800,5.76,5.8,5.65,5.71,1042800,0.0,1.0
2009-12-31,5.75,5.795,5.68,5.76,1121000,5.75,5.795,5.68,5.76,1121000,0.0,1.0
2010-01-04,5.95,5.96,5.805,5.87,2174900,5.95,5.96,5.805,5.87,2174900,0.0,1.0
2010-01-05,6.35,6.41,5.83,5.96,3374800,6.35,6.41,5.83,5.96,3374800,0.0,1.0
2010-01-06,6.28,6.5,6.2,6.37,1912400,6.28,6.5,6.2,6.37,1912400,0.0,1.0
2010-01-07,6.62,6.68,6.25,6.27,3720100,6.62,6.68,6.25,6.27,3720100,0.0,1.0
2010-01-08,6.53,6.63,6.37,6.6,2411400,6.53,6.63,6.37,6.6,2411400,0.0,1.0
2010-01-11,6.49,6.74,6.375,6.63,2202700,6.49,6.74,6.375,6.63,2202700,0.0,1.0
2010-01-12,6.18,6.43,6.16,6.4,2838800,6.18,6.43,6.16,6.4,2838800,0.0,1.0
2010-01-13,6.3,6.31,6.18,6.19,2206200,6.3,6.31,6.18,6.19,2206200,0.0,1.0
2010-01-14,7.08,7.46,6.67,6.71,13315000,7.08,7.46,6.67,6.71,13315000,0.0,1.0
2010-01-15,7.2,7.25,6.85,7.09,4716100,7.2,7.25,6.85,7.09,4716100,0.0,1.0
2010-01-19,7.44,7.4689,7.1219,7.18,3621400,7.44,7.4689,7.1219,7.18,3621400,0.0,1.0
2010-01-20,7.37,7.49,7.2,7.33,2759800,7.37,7.49,7.2,7.33,2759800,0.0,1.0
2010-01-21,7.34,7.63,7.31,7.5,3969600,7.34,7.63,7.31,7.5,3969600,0.0,1.0
2010-01-22,7.21,7.5,7.07,7.32,3999000,7.21,7.5,7.07,7.32,3999000,0.0,1.0
2010-01-25,6.95,7.37,6.79,7.24,2872100,6.95,7.37,6.79,7.24,2872100,0.0,1.0
2010-01-26,6.88,7.02,6.69,6.78,2061100,6.88,7.02,6.69,6.78,2061100,0.0,1.0
2010-01-27,7.23,7.26,6.8,6.82,2962700,7.23,7.26,6.8,6.82,2962700,0.0,1.0
2010-01-28,7.3302,7.58,7.14,7.26,3619400,7.3302,7.58,7.14,7.26,3619400,0.0,1.0
2010-01-29,7.35,7.62,7.2201,7.38,3893600,7.35,7.62,7.2201,7.38,3893600,0.0,1.0
2010-02-01,7.27,7.47,7.2,7.38,1792000,7.27,7.47,7.2,7.38,1792000,0.0,1.0
2010-02-02,7.51,7.56,7.15,7.26,1849200,7.51,7.56,7.15,7.26,1849200,0.0,1.0
2010-02-03,7.35,7.56,7.32,7.49,795300,7.35,7.56,7.32,7.49,795300,0.0,1.0
2010-02-04,7.11,7.35,7.06,7.26,1979100,7.11,7.35,7.06,7.26,1979100,0.0,1.0
2010-02-05,6.92,7.17,6.6,7.11,2758000,6.92,7.17,6.6,7.11,2758000,0.0,1.0
2010-02-08,7.11,7.27,6.8,6.92,1780500,7.11,7.27,6.8,6.92,1780500,0.0,1.0
2010-02-09,7.28,7.36,7.12,7.25,1173200,7.28,7.36,7.12,7.25,1173200,0.0,1.0
2010-02-10,7.4,7.4299,7.15,7.28,1891500,7.4,7.4299,7.15,7.28,1891500,0.0,1.0
2010-02-11,7.59,7.75,7.24,7.39,3093500,7.59,7.75,7.24,7.39,3093500,0.0,1.0
2010-02-12,7.58,7.72,7.3501,7.46,2523600,7.58,7.72,7.3501,7.46,2523600,0.0,1.0
2010-02-16,7.92,7.94,7.49,7.65,2130700,7.92,7.94,7.49,7.65,2130700,0.0,1.0
2010-02-17,7.98,8.0,7.83,7.94,3090900,7.98,8.0,7.83,7.94,3090900,0.0,1.0
2010-02-18,7.83,7.95,7.65,7.93,2248400,7.83,7.95,7.65,7.93,2248400,0.0,1.0
2010-02-19,7.84,7.96,7.72,7.82,1295000,7.84,7.96,7.72,7.82,1295000,0.0,1.0
2010-02-22,7.73,7.92,7.65,7.92,2125600,7.73,7.92,7.65,7.92,2125600,0.0,1.0
2010-02-23,7.43,7.7,7.36,7.69,2188100,7.43,7.7,7.36,7.69,2188100,0.0,1.0
2010-02-24,7.61,7.83,7.29,7.44,4480900,7.61,7.83,7.29,7.44,4480900,0.0,1.0
2010-02-25,7.79,7.82,7.5,7.66,4834200,7.79,7.82,7.5,7.66,4834200,0.0,1.0
2010-02-26,7.05,7.18,6.69,7.06,16095100,7.05,7.18,6.69,7.06,16095100,0.0,1.0
2010-03-01,7.22,7.44,6.95,7.03,4327900,7.22,7.44,6.95,7.03,4327900,0.0,1.0
2010-03-02,7.3,7.5,7.246,7.26,2143100,7.3,7.5,7.246,7.26,2143100,0.0,1.0
2010-03-03,7.32,7.49,7.28,7.37,1729800,7.32,7.49,7.28,7.37,1729800,0.0,1.0
2010-03-04,7.27,7.44,7.23,7.36,1628200,7.27,7.44,7.23,7.36,1628200,0.0,1.0
2010-03-05,7.49,7.5,7.3,7.34,2062000,7.49,7.5,7.3,7.34,2062000,0.0,1.0
2010-03-08,7.72,7.81,7.52,7.52,1940700,7.72,7.81,7.52,7.52,1940700,0.0,1.0
2010-03-09,7.41,7.83,7.4,7.66,2420400,7.41,7.83,7.4,7.66,2420400,0.0,1.0
2010-03-10,7.58,7.63,7.44,7.45,1588500,7.58,7.63,7.44,7.45,1588500,0.0,1.0
2010-03-11,7.51,7.54,7.37,7.5,1209900,7.51,7.54,7.37,7.5,1209900,0.0,1.0
2010-03-12,7.67,7.67,7.3996,7.59,1666700,7.67,7.67,7.3996,7.59,1666700,0.0,1.0
2010-03-15,7.48,7.65,7.36,7.6,1348400,7.48,7.65,7.36,7.6,1348400,0.0,1.0
2010-03-16,7.39,7.48,7.24,7.48,1723000,7.39,7.48,7.24,7.48,1723000,0.0,1.0
2010-03-17,8.22,8.26,7.35,7.48,7245400,8.22,8.26,7.35,7.48,7245400,0.0,1.0
2010-03-18,7.95,8.47,7.82,8.22,4591900,7.95,8.47,7.82,8.22,4591900,0.0,1.0
2010-03-19,7.8,8.0,7.63,8.0,2397300,7.8,8.0,7.63,8.0,2397300,0.0,1.0
2010-03-22,7.96,8.01,7.62,7.74,1890500,7.96,8.01,7.62,7.74,1890500,0.0,1.0
2010-03-23,8.51,8.65,8.05,8.12,5307200,8.51,8.65,8.05,8.12,5307200,0.0,1.0
2010-03-24,8.31,8.5799,8.28,8.5,2365500,8.31,8.5799,8.28,8.5,2365500,0.0,1.0
2010-03-25,8.13,8.54,8.1,8.48,2808500,8.13,8.54,8.1,8.48,2808500,0.0,1.0
2010-03-26,8.34,8.4,8.13,8.15,1945400,8.34,8.4,8.13,8.15,1945400,0.0,1.0
2010-03-29,8.34,8.49,8.24,8.4,1409200,8.34,8.49,8.24,8.4,1409200,0.0,1.0
2010-03-30,8.58,8.68,8.28,8.32,2534600,8.58,8.68,8.28,8.32,2534600,0.0,1.0
2010-03-31,8.78,9.0,8.38,8.51,3487700,8.78,9.0,8.38,8.51,3487700,0.0,1.0
2010-04-01,8.78,8.99,8.63,8.81,2167100,8.78,8.99,8.63,8.81,2167100,0.0,1.0
2010-04-05,8.91,9.0,8.82,8.88,3862000,8.91,9.0,8.82,8.88,3862000,0.0,1.0
2010-04-06,8.9,8.95,8.75,8.85,2375500,8.9,8.95,8.75,8.85,2375500,0.0,1.0
2010-04-07,8.61,8.9,8.57,8.89,2469500,8.61,8.9,8.57,8.89,2469500,0.0,1.0
2010-04-08,8.45,8.75,8.38,8.54,2865600,8.45,8.75,8.38,8.54,2865600,0.0,1.0
2010-04-09,8.76,8.83,8.39,8.52,3272100,8.76,8.83,8.39,8.52,3272100,0.0,1.0
2010-04-12,8.89,8.89,8.72,8.73,2911600,8.89,8.89,8.72,8.73,2911600,0.0,1.0
2010-04-13,9.79,9.97,9.26,9.36,9121700,9.79,9.97,9.26,9.36,9121700,0.0,1.0
2010-04-14,10.55,10.59,9.86,9.95,8222200,10.55,10.59,9.86,9.95,8222200,0.0,1.0
2010-04-15,10.779,10.8799,10.5,10.52,6123500,10.779,10.8799,10.5,10.52,6123500,0.0,1.0
2010-04-16,10.54,10.87,10.18,10.75,4903300,10.54,10.87,10.18,10.75,4903300,0.0,1.0
2010-04-19,10.0,10.73,9.66,10.59,4917000,10.0,10.73,9.66,10.59,4917000,0.0,1.0
2010-04-20,10.17,10.36,10.01,10.25,2388600,10.17,10.36,10.01,10.25,2388600,0.0,1.0
2010-04-21,10.31,10.39,10.06,10.34,2032600,10.31,10.39,10.06,10.34,2032600,0.0,1.0
2010-04-22,10.7,10.82,10.02,10.16,2115500,10.7,10.82,10.02,10.16,2115500,0.0,1.0
2010-04-23,10.96,10.97,10.51,10.76,2861800,10.96,10.97,10.51,10.76,2861800,0.0,1.0
2010-04-26,10.66,11.4,10.57,11.25,2957200,10.66,11.4,10.57,11.25,2957200,0.0,1.0
2010-04-27,9.96,10.79,9.91,10.55,3829100,9.96,10.79,9.91,10.55,3829100,0.0,1.0
2010-04-28,10.17,10.34,9.86,10.05,2723500,10.17,10.34,9.86,10.05,2723500,0.0,1.0
2010-04-29,10.23,10.4,10.12,10.29,2013100,10.23,10.4,10.12,10.29,2013100,0.0,1.0
2010-04-30,9.66,10.48,9.62,10.26,2641500,9.66,10.48,9.62,10.26,2641500,0.0,1.0
2010-05-03,10.36,10.43,9.6395,9.7,2987800,10.36,10.43,9.6395,9.7,2987800,0.0,1.0
2010-05-04,10.0,10.21,9.9,10.15,3846500,10.0,10.21,9.9,10.15,3846500,0.0,1.0
2010-05-05,9.82,10.2,9.39,9.82,3276200,9.82,10.2,9.39,9.82,3276200,0.0,1.0
2010-05-06,9.59,10.2,8.5,9.68,7651500,9.59,10.2,8.5,9.68,7651500,0.0,1.0
2010-05-07,9.84,10.65,9.77,10.25,11005100,9.84,10.65,9.77,10.25,11005100,0.0,1.0
2010-05-10,10.21,10.97,10.06,10.68,5201800,10.21,10.97,10.06,10.68,5201800,0.0,1.0
2010-05-11,10.28,10.45,9.7201,10.0,3434200,10.28,10.45,9.7201,10.0,3434200,0.0,1.0
2010-05-12,10.81,10.85,10.29,10.29,2940500,10.81,10.85,10.29,10.29,2940500,0.0,1.0
2010-05-13,11.15,11.39,10.75,10.76,4986800,11.15,11.39,10.75,10.76,4986800,0.0,1.0
2010-05-14,10.7,11.0901,10.46,11.0,3677300,10.7,11.0901,10.46,11.0,3677300,0.0,1.0
2010-05-17,10.5,11.035,9.93,10.79,4224400,10.5,11.035,9.93,10.79,4224400,0.0,1.0
2010-05-18,10.27,10.91,10.2,10.7,2981100,10.27,10.91,10.2,10.7,2981100,0.0,1.0
2010-05-19,9.88,10.38,9.63,10.19,2987000,9.88,10.38,9.63,10.19,2987000,0.0,1.0
2010-05-20,8.96,9.54,8.95,9.54,5582100,8.96,9.54,8.95,9.54,5582100,0.0,1.0
2010-05-21,9.26,9.5,8.53,8.73,4925900,9.26,9.5,8.53,8.73,4925900,0.0,1.0
2010-05-24,9.28,9.6,9.25,9.26,2171800,9.28,9.6,9.25,9.26,2171800,0.0,1.0
2010-05-25,9.22,9.27,8.6175,8.96,3428300,9.22,9.27,8.6175,8.96,3428300,0.0,1.0
2010-05-26,9.41,9.76,9.34,9.49,3186300,9.41,9.76,9.34,9.49,3186300,0.0,1.0
2010-05-27,10.19,10.2,9.64,9.72,2955700,10.19,10.2,9.64,9.72,2955700,0.0,1.0
2010-05-28,10.35,10.5,10.08,10.18,3320100,10.35,10.5,10.08,10.18,3320100,0.0,1.0
2010-06-01,9.9,10.61,9.89,10.05,3401000,9.9,10.61,9.89,10.05,3401000,0.0,1.0
2010-06-02,10.3,10.32,9.69,10.0,2174600,10.3,10.32,9.69,10.0,2174600,0.0,1.0
2010-06-03,10.7,10.76,10.36,10.36,2731300,10.7,10.76,10.36,10.36,2731300,0.0,1.0
2010-06-04,10.01,10.56,9.9,10.39,2526200,10.01,10.56,9.9,10.39,2526200,0.0,1.0
2010-06-07,9.5,10.2,9.44,10.07,3030100,9.5,10.2,9.44,10.07,3030100,0.0,1.0
2010-06-08,9.53,9.66,9.21,9.33,2913000,9.53,9.66,9.21,9.33,2913000,0.0,1.0
2010-06-09,9.83,10.18,9.6,9.71,3292000,9.83,10.18,9.6,9.71,3292000,0.0,1.0
2010-06-10,10.53,10.58,10.038,10.13,3253600,10.53,10.58,10.038,10.13,3253600,0.0,1.0
2010-06-11,10.86,10.92,10.26,10.33,2149500,10.86,10.92,10.26,10.33,2149500,0.0,1.0
2010-06-14,11.27,11.44,10.83,11.02,3240300,11.27,11.44,10.83,11.02,3240300,0.0,1.0
2010-06-15,11.8,11.83,11.3336,11.4,3565200,11.8,11.83,11.3336,11.4,3565200,0.0,1.0
2010-06-16,11.71,11.85,11.53,11.64,2441800,11.71,11.85,11.53,11.64,2441800,0.0,1.0
2010-06-17,11.77,11.87,11.44,11.79,1713900,11.77,11.87,11.44,11.79,1713900,0.0,1.0
2010-06-18,11.9,11.95,11.68,11.82,2079100,11.9,11.95,11.68,11.82,2079100,0.0,1.0
2010-06-21,11.54,12.28,11.4,12.04,3889900,11.54,12.28,11.4,12.04,3889900,0.0,1.0
2010-06-22,11.02,11.75,11.0,11.49,2556100,11.02,11.75,11.0,11.49,2556100,0.0,1.0
2010-06-23,11.34,11.49,10.59,11.34,3119400,11.34,11.49,10.59,11.34,3119400,0.0,1.0
2010-06-24,11.21,11.43,10.97,11.25,2356900,11.21,11.43,10.97,11.25,2356900,0.0,1.0
2010-06-25,11.42,11.54,11.05,11.27,5076600,11.42,11.54,11.05,11.27,5076600,0.0,1.0
2010-06-28,11.3999,11.73,11.33,11.53,1937200,11.3999,11.73,11.33,11.53,1937200,0.0,1.0
2010-06-29,10.71,11.27,10.53,11.19,3078800,10.71,11.27,10.53,11.19,3078800,0.0,1.0
2010-06-30,10.58,11.06,10.5,10.67,2330200,10.58,11.06,10.5,10.67,2330200,0.0,1.0
2010-07-01,10.7,10.8578,10.05,10.53,2812300,10.7,10.8578,10.05,10.53,2812300,0.0,1.0
2010-07-02,10.6,10.85,10.2505,10.8,1860500,10.6,10.85,10.2505,10.8,1860500,0.0,1.0
2010-07-06,10.04,10.91,9.972,10.84,2748500,10.04,10.91,9.972,10.84,2748500,0.0,1.0
2010-07-07,10.65,10.65,9.94,10.13,2221600,10.65,10.65,9.94,10.13,2221600,0.0,1.0
2010-07-08,10.62,11.0,10.4,10.86,1969000,10.62,11.0,10.4,10.86,1969000,0.0,1.0
2010-07-09,10.815,10.84,10.42,10.55,1919000,10.815,10.84,10.42,10.55,1919000,0.0,1.0
2010-07-12,10.28,10.86,10.2,10.75,2411200,10.28,10.86,10.2,10.75,2411200,0.0,1.0
2010-07-13,10.38,10.58,10.29,10.5,3708500,10.38,10.58,10.29,10.5,3708500,0.0,1.0
2010-07-14,10.26,10.49,10.17,10.33,2591900,10.26,10.49,10.17,10.33,2591900,0.0,1.0
2010-07-15,10.25,10.38,9.94,10.31,4640500,10.25,10.38,9.94,10.31,4640500,0.0,1.0
2010-07-16,10.5,10.72,9.88,10.15,5002200,10.5,10.72,9.88,10.15,5002200,0.0,1.0
2010-07-19,10.46,10.8,10.2,10.59,3331600,10.46,10.8,10.2,10.59,3331600,0.0,1.0
2010-07-20,11.24,11.25,10.14,10.22,3976300,11.24,11.25,10.14,10.22,3976300,0.0,1.0
2010-07-21,11.09,11.43,10.95,11.35,2335000,11.09,11.43,10.95,11.35,2335000,0.0,1.0
2010-07-22,11.37,11.55,11.17,11.33,2681900,11.37,11.55,11.17,11.33,2681900,0.0,1.0
2010-07-23,11.85,11.95,11.2,11.34,2326800,11.85,11.95,11.2,11.34,2326800,0.0,1.0
2010-07-26,11.98,12.18,11.8,11.89,2659500,11.98,12.18,11.8,11.89,2659500,0.0,1.0
2010-07-27,11.89,12.17,11.77,12.09,1849300,11.89,12.17,11.77,12.09,1849300,0.0,1.0
2010-07-28,11.96,11.98,11.61,11.76,1826800,11.96,11.98,11.61,11.76,1826800,0.0,1.0
2010-07-29,12.5,12.69,12.05,12.05,3794600,12.5,12.69,12.05,12.05,3794600,0.0,1.0
2010-07-30,12.83,12.99,12.24,12.25,2826600,12.83,12.99,12.24,12.25,2826600,0.0,1.0
2010-08-02,12.51,13.2,12.41,13.12,3358400,12.51,13.2,12.41,13.12,3358400,0.0,1.0
2010-08-03,12.17,12.661,12.08,12.52,2617900,12.17,12.661,12.08,12.52,2617900,0.0,1.0
2010-08-04,12.4,12.6,12.12,12.31,2268200,12.4,12.6,12.12,12.31,2268200,0.0,1.0
2010-08-05,12.58,12.91,12.0,12.26,5352700,12.58,12.91,12.0,12.26,5352700,0.0,1.0
2010-08-06,13.95,14.0,12.94,13.99,18039800,13.95,14.0,12.94,13.99,18039800,0.0,1.0
2010-08-09,13.97,14.08,13.53,14.08,6050800,13.97,14.08,13.53,14.08,6050800,0.0,1.0
2010-08-10,13.64,13.88,13.54,13.72,3144400,13.64,13.88,13.54,13.72,3144400,0.0,1.0
2010-08-11,12.89,13.38,12.85,13.35,3143400,12.89,13.38,12.85,13.35,3143400,0.0,1.0
2010-08-12,13.21,13.35,12.6,12.7,2803900,13.21,13.35,12.6,12.7,2803900,0.0,1.0
2010-08-13,12.8,13.19,12.71,13.18,2202900,12.8,13.19,12.71,13.18,2202900,0.0,1.0
2010-08-16,12.99,13.12,12.51,12.73,2013600,12.99,13.12,12.51,12.73,2013600,0.0,1.0
2010-08-17,13.45,13.65,13.04,13.22,2900000,13.45,13.65,13.04,13.22,2900000,0.0,1.0
2010-08-18,13.41,13.5,13.08,13.42,2137500,13.41,13.5,13.08,13.42,2137500,0.0,1.0
2010-08-19,12.74,13.34,12.74,13.29,2773700,12.74,13.34,12.74,13.29,2773700,0.0,1.0
2010-08-20,12.51,12.77,12.35,12.74,2635000,12.51,12.77,12.35,12.74,2635000,0.0,1.0
2010-08-23,12.325,12.83,12.32,12.72,1662400,12.325,12.83,12.32,12.72,1662400,0.0,1.0
2010-08-24,12.1675,12.38,12.0,12.13,2449400,12.1675,12.38,12.0,12.13,2449400,0.0,1.0
2010-08-25,12.11,12.17,11.81,11.99,2398600,12.11,12.17,11.81,11.99,2398600,0.0,1.0
2010-08-26,12.05,12.32,12.0,12.22,1934000,12.05,12.32,12.0,12.22,1934000,0.0,1.0
2010-08-27,12.56,12.63,11.88,12.26,1847600,12.56,12.63,11.88,12.26,1847600,0.0,1.0
2010-08-30,12.18,12.89,12.16,12.7,2166500,12.18,12.89,12.16,12.7,2166500,0.0,1.0
2010-08-31,12.48,12.5,11.92,12.02,2546500,12.48,12.5,11.92,12.02,2546500,0.0,1.0
2010-09-01,12.85,12.94,12.6,12.75,2684100,12.85,12.94,12.6,12.75,2684100,0.0,1.0
2010-09-02,13.17,13.33,12.86,12.94,1969300,13.17,13.33,12.86,12.94,1969300,0.0,1.0
2010-09-03,13.31,13.58,13.15,13.5,1765900,13.31,13.58,13.15,13.5,1765900,0.0,1.0
2010-09-07,13.77,13.83,13.12,13.26,3166300,13.77,13.83,13.12,13.26,3166300,0.0,1.0
2010-09-08,13.82,14.0,13.69,13.76,2329900,13.82,14.0,13.69,13.76,2329900,0.0,1.0
2010-09-09,11.63,14.03,11.53,14.0,18722800,11.63,14.03,11.53,14.0,18722800,0.0,1.0
2010-09-10,11.13,12.1,10.46,12.09,30614900,11.13,12.1,10.46,12.09,30614900,0.0,1.0
2010-09-13,10.88,11.36,10.3,11.32,16210300,10.88,11.36,10.3,11.32,16210300,0.0,1.0
2010-09-14,11.13,11.44,10.58,10.95,10079900,11.13,11.44,10.58,10.95,10079900,0.0,1.0
2010-09-15,11.09,11.12,10.68,11.02,7815400,11.09,11.12,10.68,11.02,7815400,0.0,1.0
2010-09-16,11.03,11.21,10.87,10.99,4094800,11.03,11.21,10.87,10.99,4094800,0.0,1.0
2010-09-17,11.04,11.17,10.88,11.16,3131400,11.04,11.17,10.88,11.16,3131400,0.0,1.0
2010-09-20,11.74,11.75,11.0099,11.04,4786000,11.74,11.75,11.0099,11.04,4786000,0.0,1.0
2010-09-21,11.68,11.88,11.49,11.75,4159200,11.68,11.88,11.49,11.75,4159200,0.0,1.0
2010-09-22,11.23,11.83,11.14,11.69,4476300,11.23,11.83,11.14,11.69,4476300,0.0,1.0
2010-09-23,11.98,12.44,11.13,11.24,9173600,11.98,12.44,11.13,11.24,9173600,0.0,1.0
2010-09-24,12.35,12.45,12.11,12.4,3015800,12.35,12.45,12.11,12.4,3015800,0.0,1.0
2010-09-27,12.72,12.92,12.11,12.32,4105700,12.72,12.92,12.11,12.32,4105700,0.0,1.0
2010-09-28,12.9675,12.98,12.37,12.73,2965000,12.9675,12.98,12.37,12.73,2965000,0.0,1.0
2010-09-29,12.94,13.16,12.82,12.91,3243200,12.94,13.16,12.82,12.91,3243200,0.0,1.0
2010-09-30,13.0,13.12,12.9,12.98,4285900,13.0,13.12,12.9,12.98,4285900,0.0,1.0
2010-10-01,13.21,13.24,12.95,13.2,2424300,13.21,13.24,12.95,13.2,2424300,0.0,1.0
2010-10-04,13.04,13.38,12.88,13.29,2272600,13.04,13.38,12.88,13.29,2272600,0.0,1.0
2010-10-05,13.56,13.67,13.1,13.19,3105700,13.56,13.67,13.1,13.19,3105700,0.0,1.0
2010-10-06,13.54,13.64,13.25,13.5,2491700,13.54,13.64,13.25,13.5,2491700,0.0,1.0
2010-10-07,14.38,14.78,13.92,13.95,7878200,14.38,14.78,13.92,13.95,7878200,0.0,1.0
2010-10-08,14.72,14.87,14.33,14.43,3197600,14.72,14.87,14.33,14.43,3197600,0.0,1.0
2010-10-11,14.61,14.94,14.5,14.76,2150900,14.61,14.94,14.5,14.76,2150900,0.0,1.0
2010-10-12,14.7,14.845,14.35,14.59,2529700,14.7,14.845,14.35,14.59,2529700,0.0,1.0
2010-10-13,14.34,14.79,14.27,14.75,3434600,14.34,14.79,14.27,14.75,3434600,0.0,1.0
2010-10-14,13.84,14.441,13.58,14.4,4664800,13.84,14.441,13.58,14.4,4664800,0.0,1.0
2010-10-15,14.03,14.42,13.77,14.06,2507000,14.03,14.42,13.77,14.06,2507000,0.0,1.0
2010-10-18,14.08,14.19,13.82,14.03,1467000,14.08,14.19,13.82,14.03,1467000,0.0,1.0
2010-10-19,13.4,14.18,13.35,13.92,2324000,13.4,14.18,13.35,13.92,2324000,0.0,1.0
2010-10-20,13.66,13.93,13.47,13.56,1565600,13.66,13.93,13.47,13.56,1565600,0.0,1.0
2010-10-21,13.51,14.0,13.2,13.77,2118700,13.51,14.0,13.2,13.77,2118700,0.0,1.0
2010-10-22,13.55,13.78,13.32,13.55,1910400,13.55,13.78,13.32,13.55,1910400,0.0,1.0
2010-10-25,13.93,14.0,13.31,13.64,3247400,13.93,14.0,13.31,13.64,3247400,0.0,1.0
2010-10-26,14.41,14.465,13.74,13.81,3076800,14.41,14.465,13.74,13.81,3076800,0.0,1.0
2010-10-27,14.19,14.365,13.89,14.36,2355200,14.19,14.365,13.89,14.36,2355200,0.0,1.0
2010-10-28,13.82,14.37,13.72,14.19,1962800,13.82,14.37,13.72,14.19,1962800,0.0,1.0
2010-10-29,13.93,14.05,13.7401,13.8,1334700,13.93,14.05,13.7401,13.8,1334700,0.0,1.0
2010-11-01,14.22,14.5475,13.99,14.07,2704500,14.22,14.5475,13.99,14.07,2704500,0.0,1.0
2010-11-02,14.08,14.5,13.935,14.34,2428700,14.08,14.5,13.935,14.34,2428700,0.0,1.0
2010-11-03,14.13,14.2,13.84,14.17,1846900,14.13,14.2,13.84,14.17,1846900,0.0,1.0
2010-11-04,14.8,14.88,14.08,14.32,4764300,14.8,14.88,14.08,14.32,4764300,0.0,1.0
2010-11-05,14.46,14.75,13.86,14.3,9534500,14.46,14.75,13.86,14.3,9534500,0.0,1.0
2010-11-08,15.82,15.94,14.57,14.6,8857900,15.82,15.94,14.57,14.6,8857900,0.0,1.0
2010-11-09,15.3,15.97,15.23,15.89,3318100,15.3,15.97,15.23,15.89,3318100,0.0,1.0
2010-11-10,15.59,15.6,14.93,15.25,2966900,15.59,15.6,14.93,15.25,2966900,0.0,1.0
2010-11-11,16.3,16.32,15.2401,15.34,3675400,16.3,16.32,15.2401,15.34,3675400,0.0,1.0
2010-11-12,15.65,16.23,15.53,16.09,2986400,15.65,16.23,15.53,16.09,2986400,0.0,1.0
2010-11-15,15.73,16.0,15.66,15.68,1513600,15.73,16.0,15.66,15.68,1513600,0.0,1.0
2010-11-16,15.41,15.83,15.15,15.56,2160400,15.41,15.83,15.15,15.56,2160400,0.0,1.0
2010-11-17,15.91,15.97,15.46,15.48,1881000,15.91,15.97,15.46,15.48,1881000,0.0,1.0
2010-11-18,15.96,16.3,15.9,16.09,2056800,15.96,16.3,15.9,16.09,2056800,0.0,1.0
2010-11-19,16.5,16.52,15.95,15.95,1915400,16.5,16.52,15.95,15.95,1915400,0.0,1.0
2010-11-22,16.95,17.0,16.36,16.5,2515600,16.95,17.0,16.36,16.5,2515600,0.0,1.0
2010-11-23,16.9,17.12,16.7,16.8,2110400,16.9,17.12,16.7,16.8,2110400,0.0,1.0
2010-11-24,17.74,17.89,17.3,17.3,3414800,17.74,17.89,17.3,17.3,3414800,0.0,1.0
2010-11-26,17.48,17.73,17.36,17.52,1069800,17.48,17.73,17.36,17.52,1069800,0.0,1.0
2010-11-29,17.52,17.65,17.08,17.36,1587000,17.52,17.65,17.08,17.36,1587000,0.0,1.0
2010-11-30,17.545,17.72,17.26,17.37,2052700,17.545,17.72,17.26,17.37,2052700,0.0,1.0
2010-12-01,17.88,18.21,17.83,17.93,2336700,17.88,18.21,17.83,17.93,2336700,0.0,1.0
2010-12-02,17.75,18.11,17.62,17.98,1971900,17.75,18.11,17.62,17.98,1971900,0.0,1.0
2010-12-03,17.83,17.95,17.41,17.5,1013500,17.83,17.95,17.41,17.5,1013500,0.0,1.0
2010-12-06,17.82,17.95,17.6,17.88,962700,17.82,17.95,17.6,17.88,962700,0.0,1.0
2010-12-07,17.78,18.01,17.72,17.98,1398800,17.78,18.01,17.72,17.98,1398800,0.0,1.0
2010-12-08,17.21,17.86,16.6,17.82,2619000,17.21,17.86,16.6,17.82,2619000,0.0,1.0
2010-12-09,17.46,17.94,17.21,17.41,1935100,17.46,17.94,17.21,17.41,1935100,0.0,1.0
2010-12-10,17.74,17.96,17.37,17.44,1412700,17.74,17.96,17.37,17.44,1412700,0.0,1.0
2010-12-13,17.73,18.3,17.73,17.75,1458200,17.73,18.3,17.73,17.75,1458200,0.0,1.0
2010-12-14,17.635,17.859,17.37,17.72,1284300,17.635,17.859,17.37,17.72,1284300,0.0,1.0
2010-12-15,17.48,17.699,17.25,17.52,2638700,17.48,17.699,17.25,17.52,2638700,0.0,1.0
2010-12-16,17.43,17.53,17.19,17.49,2186200,17.43,17.53,17.19,17.49,2186200,0.0,1.0
2010-12-17,18.25,18.2518,17.34,17.43,2628600,18.25,18.2518,17.34,17.43,2628600,0.0,1.0
2010-12-20,19.0,19.13,18.4,18.52,2881400,19.0,19.13,18.4,18.52,2881400,0.0,1.0
2010-12-21,19.36,19.54,18.88,19.22,3168700,19.36,19.54,18.88,19.22,3168700,0.0,1.0
2010-12-22,18.69,19.43,18.52,19.4,2994900,18.69,19.43,18.52,19.4,2994900,0.0,1.0
2010-12-23,17.695,18.35,17.35,18.07,5484700,17.695,18.35,17.35,18.07,5484700,0.0,1.0
2010-12-27,17.62,17.67,17.34,17.58,1434800,17.62,17.67,17.34,17.58,1434800,0.0,1.0
2010-12-28,17.58,18.01,17.52,17.6,1980100,17.58,18.01,17.52,17.6,1980100,0.0,1.0
2010-12-29,17.52,17.8,17.45,17.69,1320400,17.52,17.8,17.45,17.69,1320400,0.0,1.0
2010-12-30,17.46,17.79,17.45,17.45,1377700,17.46,17.79,17.45,17.45,1377700,0.0,1.0
2010-12-31,17.12,17.45,17.05,17.45,1942600,17.12,17.45,17.05,17.45,1942600,0.0,1.0
2011-01-03,17.54,17.745,17.12,17.22,2319000,17.54,17.745,17.12,17.22,2319000,0.0,1.0
2011-01-04,16.97,17.74,16.5201,17.6,3096000,16.97,17.74,16.5201,17.6,3096000,0.0,1.0
2011-01-05,17.19,17.27,16.74,16.83,2531100,17.19,17.27,16.74,16.83,2531100,0.0,1.0
2011-01-06,16.75,17.29,16.68,17.23,1933000,16.75,17.29,16.68,17.23,1933000,0.0,1.0
2011-01-07,16.61,16.69,16.1,16.59,2914400,16.61,16.69,16.1,16.59,2914400,0.0,1.0
2011-01-10,17.58,17.61,16.24,16.49,2641400,17.58,17.61,16.24,16.49,2641400,0.0,1.0
2011-01-11,17.31,17.8,17.25,17.53,1717000,17.31,17.8,17.25,17.53,1717000,0.0,1.0
2011-01-12,17.12,17.62,16.965,17.5,2253900,17.12,17.62,16.965,17.5,2253900,0.0,1.0
2011-01-13,17.04,17.23,16.95,17.19,2005700,17.04,17.23,16.95,17.19,2005700,0.0,1.0
2011-01-14,17.02,17.17,16.81,16.97,1923700,17.02,17.17,16.81,16.97,1923700,0.0,1.0
2011-01-18,16.4075,17.0,16.39,16.87,2313400,16.4075,17.0,16.39,16.87,2313400,0.0,1.0
2011-01-19,15.76,16.44,15.71,16.4,3394100,15.76,16.44,15.71,16.4,3394100,0.0,1.0
2011-01-20,15.58,15.81,15.28,15.63,2432400,15.58,15.81,15.28,15.63,2432400,0.0,1.0
2011-01-21,15.97,16.16,15.73,15.83,2673800,15.97,16.16,15.73,15.83,2673800,0.0,1.0
2011-01-24,15.45,16.03,15.29,15.95,2417800,15.45,16.03,15.29,15.95,2417800,0.0,1.0
2011-01-25,15.92,16.2,15.35,15.52,2341200,15.92,16.2,15.35,15.52,2341200,0.0,1.0
2011-01-26,16.45,16.57,15.82,15.99,2957300,16.45,16.57,15.82,15.99,2957300,0.0,1.0
2011-01-27,16.81,16.89,16.34,16.56,2397000,16.81,16.89,16.34,16.56,2397000,0.0,1.0
2011-01-28,16.31,16.7595,16.235,16.73,2174400,16.31,16.7595,16.235,16.73,2174400,0.0,1.0
2011-01-31,16.39,16.64,16.17,16.36,1268800,16.39,16.64,16.17,16.36,1268800,0.0,1.0
2011-02-01,16.86,17.18,16.39,16.42,2014200,16.86,17.18,16.39,16.42,2014200,0.0,1.0
2011-02-02,17.04,17.07,16.51,16.82,1141700,17.04,17.07,16.51,16.82,1141700,0.0,1.0
2011-02-03,17.44,17.71,16.94,16.94,1914300,17.44,17.71,16.94,16.94,1914300,0.0,1.0
2011-02-04,17.65,17.76,17.35,17.51,1327000,17.65,17.76,17.35,17.51,1327000,0.0,1.0
2011-02-07,18.0,18.11,17.68,17.68,1431900,18.0,18.11,17.68,17.68,1431900,0.0,1.0
2011-02-08,18.2,18.2001,17.74,18.06,1171500,18.2,18.2001,17.74,18.06,1171500,0.0,1.0
2011-02-09,17.81,18.39,17.58,18.1,1861400,17.81,18.39,17.58,18.1,1861400,0.0,1.0
2011-02-10,17.83,17.95,17.45,17.56,1400200,17.83,17.95,17.45,17.56,1400200,0.0,1.0
2011-02-11,17.93,18.1,17.69,17.7,741100,17.93,18.1,17.69,17.7,741100,0.0,1.0
2011-02-14,17.99,18.24,17.85,17.98,704500,17.99,18.24,17.85,17.98,704500,0.0,1.0
2011-02-15,17.77,18.06,17.62,17.87,1085300,17.77,18.06,17.62,17.87,1085300,0.0,1.0
2011-02-16,17.82,18.06,17.58,17.86,989200,17.82,18.06,17.58,17.86,989200,0.0,1.0
2011-02-17,17.77,17.97,17.6,17.81,1658500,17.77,17.97,17.6,17.81,1658500,0.0,1.0
2011-02-18,18.01,18.04,17.6,17.71,1856900,18.01,18.04,17.6,17.71,1856900,0.0,1.0
2011-02-22,17.61,17.91,17.28,17.83,2106800,17.61,17.91,17.28,17.83,2106800,0.0,1.0
2011-02-23,17.15,17.65,16.84,17.61,2275800,17.15,17.65,16.84,17.61,2275800,0.0,1.0
2011-02-24,18.09,18.12,16.77,17.07,3717400,18.09,18.12,16.77,17.07,3717400,0.0,1.0
2011-02-25,17.69,19.0,17.38,18.76,6226500,17.69,19.0,17.38,18.76,6226500,0.0,1.0
2011-02-28,17.65,17.89,17.405,17.87,1751200,17.65,17.89,17.405,17.87,1751200,0.0,1.0
2011-03-01,17.21,17.84,17.155,17.76,2097900,17.21,17.84,17.155,17.76,2097900,0.0,1.0
2011-03-02,17.47,17.82,17.15,17.15,2382000,17.47,17.82,17.15,17.15,2382000,0.0,1.0
2011-03-03,17.92,17.9699,17.501,17.61,3573200,17.92,17.9699,17.501,17.61,3573200,0.0,1.0
2011-03-04,18.42,18.45,17.73,17.9,2162500,18.42,18.45,17.73,17.9,2162500,0.0,1.0
2011-03-07,18.5,18.75,18.09,18.46,2183200,18.5,18.75,18.09,18.46,2183200,0.0,1.0
2011-03-08,19.18,19.23,18.39,18.52,2357300,19.18,19.23,18.39,18.52,2357300,0.0,1.0
2011-03-09,19.32,19.61,19.0,19.11,2571400,19.32,19.61,19.0,19.11,2571400,0.0,1.0
2011-03-10,18.4,19.139,18.36,19.08,2453200,18.4,19.139,18.36,19.08,2453200,0.0,1.0
2011-03-11,18.44,18.58,17.89,18.03,1679300,18.44,18.58,17.89,18.03,1679300,0.0,1.0
2011-03-14,18.08,18.25,17.74,18.2,2062300,18.08,18.25,17.74,18.2,2062300,0.0,1.0
2011-03-15,17.14,17.3,16.94,17.13,4680900,17.14,17.3,16.94,17.13,4680900,0.0,1.0
2011-03-16,16.75,17.4,16.47,17.26,3321800,16.75,17.4,16.47,17.26,3321800,0.0,1.0
2011-03-17,16.61,17.15,16.51,17.09,2085800,16.61,17.15,16.51,17.09,2085800,0.0,1.0
2011-03-18,16.14,16.83,15.97,16.83,3885600,16.14,16.83,15.97,16.83,3885600,0.0,1.0
2011-03-21,16.76,16.76,16.25,16.32,2945500,16.76,16.76,16.25,16.32,2945500,0.0,1.0
2011-03-22,16.41,16.89,16.4,16.83,1284300,16.41,16.89,16.4,16.83,1284300,0.0,1.0
2011-03-23,16.87,16.94,16.33,16.42,1501200,16.87,16.94,16.33,16.42,1501200,0.0,1.0
2011-03-24,16.93,17.02,16.6001,16.95,1356900,16.93,17.02,16.6001,16.95,1356900,0.0,1.0
2011-03-25,17.45,17.6,17.1,17.1,1893000,17.45,17.6,17.1,17.1,1893000,0.0,1.0
2011-03-28,17.4,17.8,17.35,17.49,1917200,17.4,17.8,17.35,17.49,1917200,0.0,1.0
2011-03-29,17.52,17.6,17.16,17.3,1036700,17.52,17.6,17.16,17.3,1036700,0.0,1.0
2011-03-30,18.21,18.22,17.53,17.58,1953000,18.21,18.22,17.53,17.58,1953000,0.0,1.0
2011-03-31,17.84,18.15,17.7,18.15,1687000,17.84,18.15,17.7,18.15,1687000,0.0,1.0
2011-04-01,18.16,18.48,17.88,17.98,1414000,18.16,18.48,17.88,17.98,1414000,0.0,1.0
2011-04-04,18.43,18.59,18.09,18.29,1057500,18.43,18.59,18.09,18.29,1057500,0.0,1.0
2011-04-05,18.39,18.58,18.13,18.35,1274600,18.39,18.58,18.13,18.35,1274600,0.0,1.0
2011-04-06,18.47,18.71,18.07,18.58,1263500,18.47,18.71,18.07,18.58,1263500,0.0,1.0
2011-04-07,18.28,18.69,18.11,18.61,930500,18.28,18.69,18.11,18.61,930500,0.0,1.0
2011-04-08,18.28,18.58,18.07,18.41,1212800,18.28,18.58,18.07,18.41,1212800,0.0,1.0
2011-04-11,18.6,18.7,18.25,18.3,1516200,18.6,18.7,18.25,18.3,1516200,0.0,1.0
2011-04-12,18.19,18.661,18.11,18.53,1248400,18.19,18.661,18.11,18.53,1248400,0.0,1.0
2011-04-13,18.59,18.7,18.28,18.38,1598700,18.59,18.7,18.28,18.38,1598700,0.0,1.0
2011-04-14,18.64,18.9,18.41,18.43,1164100,18.64,18.9,18.41,18.43,1164100,0.0,1.0
2011-04-15,18.54,18.67,18.3601,18.48,1347600,18.54,18.67,18.3601,18.48,1347600,0.0,1.0
2011-04-18,18.35,18.42,18.04,18.34,843300,18.35,18.42,18.04,18.34,843300,0.0,1.0
2011-04-19,19.45,19.49,18.48,18.49,2931300,19.45,19.49,18.48,18.49,2931300,0.0,1.0
2011-04-20,20.21,20.25,19.65,19.85,2579500,20.21,20.25,19.65,19.85,2579500,0.0,1.0
2011-04-21,20.4,20.46,20.03,20.46,1134700,20.4,20.46,20.03,20.46,1134700,0.0,1.0
2011-04-25,21.01,21.03,20.33,20.41,2579600,21.01,21.03,20.33,20.41,2579600,0.0,1.0
2011-04-26,21.09,21.33,20.911,21.32,3900000,21.09,21.33,20.911,21.32,3900000,0.0,1.0
2011-04-27,20.73,21.19,20.17,21.14,3681500,20.73,21.19,20.17,21.14,3681500,0.0,1.0
2011-04-28,21.29,21.59,20.54,20.65,4300000,21.29,21.59,20.54,20.65,4300000,0.0,1.0
2011-04-29,20.11,20.84,19.3,20.28,7489600,20.11,20.84,19.3,20.28,7489600,0.0,1.0
2011-05-02,20.18,20.73,20.065,20.3,2373600,20.18,20.73,20.065,20.3,2373600,0.0,1.0
2011-05-03,19.85,20.17,19.531,20.1,2447200,19.85,20.17,19.531,20.1,2447200,0.0,1.0
2011-05-04,20.61,20.64,19.49,19.9,2871200,20.61,20.64,19.49,19.9,2871200,0.0,1.0
2011-05-05,20.67,21.12,20.22,20.37,2300500,20.67,21.12,20.22,20.37,2300500,0.0,1.0
2011-05-06,21.0,21.49,20.91,21.41,3059300,21.0,21.49,20.91,21.41,3059300,0.0,1.0
2011-05-09,21.57,21.91,20.87,21.03,2710700,21.57,21.91,20.87,21.03,2710700,0.0,1.0
2011-05-10,22.62,22.72,21.77,21.8,5389600,22.62,22.72,21.77,21.8,5389600,0.0,1.0
2011-05-11,22.18,22.75,21.9,22.63,2358500,22.18,22.75,21.9,22.63,2358500,0.0,1.0
2011-05-12,22.41,22.59,21.92,22.01,2212200,22.41,22.59,21.92,22.01,2212200,0.0,1.0
2011-05-13,22.195,22.62,22.1199,22.41,1691100,22.195,22.62,22.1199,22.41,1691100,0.0,1.0
2011-05-16,21.5,22.21,21.49,22.1,1412800,21.5,22.21,21.49,22.1,1412800,0.0,1.0
2011-05-17,21.52,21.65,21.19,21.37,1340000,21.52,21.65,21.19,21.37,1340000,0.0,1.0
2011-05-18,22.02,22.1,21.63,21.78,926400,22.02,22.1,21.63,21.78,926400,0.0,1.0
2011-05-19,22.045,22.2997,21.51,22.18,1185700,22.045,22.2997,21.51,22.18,1185700,0.0,1.0
2011-05-20,21.48,22.05,21.4,21.87,1826900,21.48,22.05,21.4,21.87,1826900,0.0,1.0
2011-05-23,21.16,21.32,20.79,21.0,1600000,21.16,21.32,20.79,21.0,1600000,0.0,1.0
2011-05-24,21.4,21.68,21.22,21.27,1200000,21.4,21.68,21.22,21.27,1200000,0.0,1.0
2011-05-25,21.61,21.72,21.06,21.16,835100,21.61,21.72,21.06,21.16,835100,0.0,1.0
2011-05-26,21.95,22.11,21.5,21.66,1159800,21.95,22.11,21.5,21.66,1159800,0.0,1.0
2011-05-27,22.87,23.0,22.0,22.1,1885100,22.87,23.0,22.0,22.1,1885100,0.0,1.0
2011-05-31,22.73,23.47,22.38,23.14,1867500,22.73,23.47,22.38,23.14,1867500,0.0,1.0
2011-06-01,21.92,22.9599,21.92,22.68,2102400,21.92,22.9599,21.92,22.68,2102400,0.0,1.0
2011-06-02,21.5,22.37,21.37,22.12,2271100,21.5,22.37,21.37,22.12,2271100,0.0,1.0
2011-06-03,21.649,22.14,21.0,21.08,1786000,21.649,22.14,21.0,21.08,1786000,0.0,1.0
2011-06-06,21.52,21.85,21.35,21.5,1783700,21.52,21.85,21.35,21.5,1783700,0.0,1.0
2011-06-07,21.83,22.1,21.3801,21.64,1733300,21.83,22.1,21.3801,21.64,1733300,0.0,1.0
2011-06-08,21.4,22.0,21.18,21.81,2163200,21.4,22.0,21.18,21.81,2163200,0.0,1.0
2011-06-09,21.5,21.975,21.44,21.53,1691700,21.5,21.975,21.44,21.53,1691700,0.0,1.0
2011-06-10,21.64,21.85,21.34,21.4,1592000,21.64,21.85,21.34,21.4,1592000,0.0,1.0
2011-06-13,21.93,22.45,21.68,21.87,1941800,21.93,22.45,21.68,21.87,1941800,0.0,1.0
2011-06-14,22.65,22.9,21.99,22.25,1797700,22.65,22.9,21.99,22.25,1797700,0.0,1.0
2011-06-15,22.62,23.0299,22.32,22.4,1562000,22.62,23.0299,22.32,22.4,1562000,0.0,1.0
2011-06-16,23.66,24.46,22.48,22.71,5878800,23.66,24.46,22.48,22.71,5878800,0.0,1.0
2011-06-17,23.21,24.34,23.19,24.02,2956800,23.21,24.34,23.19,24.02,2956800,0.0,1.0
2011-06-20,24.64,24.69,23.31,23.48,2923400,24.64,24.69,23.31,23.48,2923400,0.0,1.0
2011-06-21,24.67,25.09,24.54,24.85,3478900,24.67,25.09,24.54,24.85,3478900,0.0,1.0
2011-06-22,24.61,25.17,24.51,24.8,2344600,24.61,25.17,24.51,24.8,2344600,0.0,1.0
2011-06-23,25.21,25.25,24.02,24.33,3189900,25.21,25.25,24.02,24.33,3189900,0.0,1.0
2011-06-24,24.81,25.6,24.74,25.29,2358600,24.81,25.6,24.74,25.29,2358600,0.0,1.0
2011-06-27,25.33,25.88,24.81,25.0,2438000,25.33,25.88,24.81,25.0,2438000,0.0,1.0
2011-06-28,25.85,25.95,25.28,25.39,2782600,25.85,25.95,25.28,25.39,2782600,0.0,1.0
2011-06-29,25.65,26.044,25.44,26.01,1694200,25.65,26.044,25.44,26.01,1694200,0.0,1.0
2011-06-30,25.75,25.99,25.44,25.77,1998000,25.75,25.99,25.44,25.77,1998000,0.0,1.0
2011-07-01,26.52,26.61,25.51,25.64,1733000,26.52,26.61,25.51,25.64,1733000,0.0,1.0
2011-07-05,27.27,27.38,26.55,27.38,1986400,27.27,27.38,26.55,27.38,1986400,0.0,1.0
2011-07-06,27.62,27.96,26.881,26.95,2546600,27.62,27.96,26.881,26.95,2546600,0.0,1.0
2011-07-07,27.71,28.28,27.64,27.94,2538800,27.71,28.28,27.64,27.94,2538800,0.0,1.0
2011-07-08,27.47,27.55,26.66,27.23,2154500,27.47,27.55,26.66,27.23,2154500,0.0,1.0
2011-07-11,26.33,27.5,26.09,27.09,1987800,26.33,27.5,26.09,27.09,1987800,0.0,1.0
2011-07-12,26.25,26.51,25.78,26.03,1964300,26.25,26.51,25.78,26.03,1964300,0.0,1.0
2011-07-13,26.56,26.83,26.21,26.35,1409900,26.56,26.83,26.21,26.35,1409900,0.0,1.0
2011-07-14,26.12,26.85,25.92,26.3301,1393600,26.12,26.85,25.92,26.3301,1393600,0.0,1.0
2011-07-15,26.49,26.52,25.93,26.46,2251800,26.49,26.52,25.93,26.46,2251800,0.0,1.0
2011-07-18,26.04,26.635,26.04,26.28,1291600,26.04,26.635,26.04,26.28,1291600,0.0,1.0
2011-07-19,27.14,27.159,26.22,26.25,1764600,27.14,27.159,26.22,26.25,1764600,0.0,1.0
2011-07-20,27.39,27.45,27.0205,27.31,2236900,27.39,27.45,27.0205,27.31,2236900,0.0,1.0
2011-07-21,26.92,27.96,26.79,27.39,1704500,26.92,27.96,26.79,27.39,1704500,0.0,1.0
2011-07-22,28.24,28.545,27.34,27.5,3127300,28.24,28.545,27.34,27.5,3127300,0.0,1.0
2011-07-25,28.26,29.0,27.8,27.92,2695800,28.26,29.0,27.8,27.92,2695800,0.0,1.0
2011-07-26,27.15,28.27,27.03,28.16,3374900,27.15,28.27,27.03,28.16,3374900,0.0,1.0
2011-07-27,26.76,27.96,26.55,27.41,4216400,26.76,27.96,26.55,27.41,4216400,0.0,1.0
2011-07-28,30.92,31.21,28.98,29.0,10458000,30.92,31.21,28.98,29.0,10458000,0.0,1.0
2011-07-29,31.33,31.7,30.25,30.49,3419100,31.33,31.7,30.25,30.49,3419100,0.0,1.0
2011-08-01,31.52,32.4691,30.36,32.15,3378300,31.52,32.4691,30.36,32.15,3378300,0.0,1.0
2011-08-02,30.39,31.82,30.08,31.2,3366400,30.39,31.82,30.08,31.2,3366400,0.0,1.0
2011-08-03,30.57,30.989,28.63,30.52,3941200,30.57,30.989,28.63,30.52,3941200,0.0,1.0
2011-08-04,27.48,30.28,27.47,30.28,3383700,27.48,30.28,27.47,30.28,3383700,0.0,1.0
2011-08-05,28.64,28.97,26.75,27.89,4688100,28.64,28.97,26.75,27.89,4688100,0.0,1.0
2011-08-08,24.63,27.5,23.63,26.07,7000400,24.63,27.5,23.63,26.07,7000400,0.0,1.0
2011-08-09,27.72,28.1,24.8,25.45,5193000,27.72,28.1,24.8,25.45,5193000,0.0,1.0
2011-08-10,26.97,28.31,26.5,27.65,4261400,26.97,28.31,26.5,27.65,4261400,0.0,1.0
2011-08-11,28.89,29.25,27.0,27.07,3212600,28.89,29.25,27.0,27.07,3212600,0.0,1.0
2011-08-12,28.81,29.69,28.16,29.57,2892400,28.81,29.69,28.16,29.57,2892400,0.0,1.0
2011-08-15,29.75,29.75,28.25,29.17,2770700,29.75,29.75,28.25,29.17,2770700,0.0,1.0
2011-08-16,28.19,29.4846,28.09,29.25,2610200,28.19,29.4846,28.09,29.25,2610200,0.0,1.0
2011-08-17,27.35,28.69,26.75,28.55,2614000,27.35,28.69,26.75,28.55,2614000,0.0,1.0
2011-08-18,25.41,26.46,25.16,26.05,2716900,25.41,26.46,25.16,26.05,2716900,0.0,1.0
2011-08-19,23.33,25.84,23.27,24.93,4757100,23.33,25.84,23.27,24.93,4757100,0.0,1.0
2011-08-22,23.52,24.38,23.12,24.36,2699800,23.52,24.38,23.12,24.36,2699800,0.0,1.0
2011-08-23,26.63,26.68,23.66,24.28,3485600,26.63,26.68,23.66,24.28,3485600,0.0,1.0
2011-08-24,27.19,27.65,26.171,26.3,3337800,27.19,27.65,26.171,26.3,3337800,0.0,1.0
2011-08-25,26.01,27.73,25.87,27.36,2531200,26.01,27.73,25.87,27.36,2531200,0.0,1.0
2011-08-26,27.08,27.2,25.4,25.49,2359000,27.08,27.2,25.4,25.49,2359000,0.0,1.0
2011-08-29,28.26,28.3,27.5,27.55,1998400,28.26,28.3,27.5,27.55,1998400,0.0,1.0
2011-08-30,28.28,28.68,27.61,27.7629,2023600,28.28,28.68,27.61,27.7629,2023600,0.0,1.0
2011-08-31,27.39,28.89,26.93,28.7176,3271600,27.39,28.89,26.93,28.7176,3271600,0.0,1.0
2011-09-01,27.12,28.49,27.01,27.28,2354200,27.12,28.49,27.01,27.28,2354200,0.0,1.0
2011-09-02,25.4,26.5,25.07,26.5,3092800,25.4,26.5,25.07,26.5,3092800,0.0,1.0
2011-09-06,25.89,25.97,24.25,24.5,2371800,25.89,25.97,24.25,24.5,2371800,0.0,1.0
2011-09-07,26.64,27.18,26.3302,26.67,2136000,26.64,27.18,26.3302,26.67,2136000,0.0,1.0
2011-09-08,25.98,27.12,25.74,26.34,1849500,25.98,27.12,25.74,26.34,1849500,0.0,1.0
2011-09-09,25.16,26.529,25.0,25.82,2144400,25.16,26.529,25.0,25.82,2144400,0.0,1.0
2011-09-12,25.63,25.94,24.5,25.12,1784800,25.63,25.94,24.5,25.12,1784800,0.0,1.0
2011-09-13,25.94,26.4,25.22,25.75,2409400,25.94,26.4,25.22,25.75,2409400,0.0,1.0
2011-09-14,27.27,27.86,25.7305,26.35,2596600,27.27,27.86,25.7305,26.35,2596600,0.0,1.0
2011-09-15,27.73,27.96,26.75,27.67,2189700,27.73,27.96,26.75,27.67,2189700,0.0,1.0
2011-09-16,28.28,28.5,27.78,27.91,2787400,28.28,28.5,27.78,27.91,2787400,0.0,1.0
2011-09-19,28.57,28.89,27.46,27.61,2056500,28.57,28.89,27.46,27.61,2056500,0.0,1.0
2011-09-20,27.92,29.23,27.71,28.8,2178100,27.92,29.23,27.71,28.8,2178100,0.0,1.0
2011-09-21,26.93,28.58,26.91,27.95,2181000,26.93,28.58,26.91,27.95,2181000,0.0,1.0
2011-09-22,26.23,26.95,25.41,25.79,2996200,26.23,26.95,25.41,25.79,2996200,0.0,1.0
2011-09-23,27.58,27.65,26.0,26.4,2839600,27.58,27.65,26.0,26.4,2839600,0.0,1.0
2011-09-26,28.39,28.43,26.94,27.86,2715700,28.39,28.43,26.94,27.86,2715700,0.0,1.0
2011-09-27,27.81,29.5,27.46,28.96,3202700,27.81,29.5,27.46,28.96,3202700,0.0,1.0
2011-09-28,26.3,28.25,26.2,27.95,2458100,26.3,28.25,26.2,27.95,2458100,0.0,1.0
2011-09-29,25.56,27.2,24.01,27.09,3719500,25.56,27.2,24.01,27.09,3719500,0.0,1.0
2011-09-30,23.68,25.35,23.66,25.1022,3110900,23.68,25.35,23.66,25.1022,3110900,0.0,1.0
2011-10-03,22.0,24.24,22.0,23.41,4527400,22.0,24.24,22.0,23.41,4527400,0.0,1.0
2011-10-04,23.28,23.3,20.9,21.9,5345300,23.28,23.3,20.9,21.9,5345300,0.0,1.0
2011-10-05,24.32,24.41,22.42,23.22,3955400,24.32,24.41,22.42,23.22,3955400,0.0,1.0
2011-10-06,25.84,25.98,24.2,24.4868,3372100,25.84,25.98,24.2,24.4868,3372100,0.0,1.0
2011-10-07,25.37,26.68,25.0,25.92,3507000,25.37,26.68,25.0,25.92,3507000,0.0,1.0
2011-10-10,26.46,27.11,25.8,26.0,2263500,26.46,27.11,25.8,26.0,2263500,0.0,1.0
2011-10-11,26.58,26.94,26.02,26.33,1318100,26.58,26.94,26.02,26.33,1318100,0.0,1.0
2011-10-12,26.33,27.33,26.25,26.88,2040500,26.33,27.33,26.25,26.88,2040500,0.0,1.0
2011-10-13,26.76,26.95,26.02,26.07,1560300,26.76,26.95,26.02,26.07,1560300,0.0,1.0
2011-10-14,26.97,27.68,26.37,27.42,2006700,26.97,27.68,26.37,27.42,2006700,0.0,1.0
2011-10-17,26.64,27.42,26.52,26.85,5261700,26.64,27.42,26.52,26.85,5261700,0.0,1.0
2011-10-18,16.15,17.45,16.08,17.38,26709000,16.15,17.45,16.08,17.38,26709000,0.0,1.0
2011-10-19,15.36,17.08,15.36,16.486,11563700,15.36,17.08,15.36,16.486,11563700,0.0,1.0
2011-10-20,15.23,15.72,14.95,15.46,6022100,15.23,15.72,14.95,15.46,6022100,0.0,1.0
2011-10-21,15.25,15.49,14.95,15.43,4142300,15.25,15.49,14.95,15.43,4142300,0.0,1.0
2011-10-24,17.01,17.03,15.3,15.32,8359000,17.01,17.03,15.3,15.32,8359000,0.0,1.0
2011-10-25,16.3,16.87,16.27,16.85,4820900,16.3,16.87,16.27,16.85,4820900,0.0,1.0
2011-10-26,16.45,16.72,15.81,16.52,3699600,16.45,16.72,15.81,16.52,3699600,0.0,1.0
2011-10-27,17.0,17.23,16.52,16.89,4771400,17.0,17.23,16.52,16.89,4771400,0.0,1.0
2011-10-28,17.24,17.35,16.27,16.75,5242900,17.24,17.35,16.27,16.75,5242900,0.0,1.0
2011-10-31,17.67,18.06,16.86,17.0,4345100,17.67,18.06,16.86,17.0,4345100,0.0,1.0
2011-11-01,17.86,18.2199,16.5472,16.71,5242000,17.86,18.2199,16.5472,16.71,5242000,0.0,1.0
2011-11-02,17.88,18.49,17.5,18.12,2937600,17.88,18.49,17.5,18.12,2937600,0.0,1.0
2011-11-03,17.89,18.13,17.25,17.97,2564800,17.89,18.13,17.25,17.97,2564800,0.0,1.0
2011-11-04,17.81,17.96,17.41,17.75,1906000,17.81,17.96,17.41,17.75,1906000,0.0,1.0
2011-11-07,17.52,17.9,17.32,17.71,2019800,17.52,17.9,17.32,17.71,2019800,0.0,1.0
2011-11-08,17.42,17.78,16.96,17.6,2635400,17.42,17.78,16.96,17.6,2635400,0.0,1.0
2011-11-09,16.75,17.295,16.6,16.94,2128800,16.75,17.295,16.6,16.94,2128800,0.0,1.0
2011-11-10,16.29,16.91,16.08,16.87,2973300,16.29,16.91,16.08,16.87,2973300,0.0,1.0
2011-11-11,16.87,16.9,16.36,16.56,2267000,16.87,16.9,16.36,16.56,2267000,0.0,1.0
2011-11-14,17.37,17.53,16.75,16.82,2722400,17.37,17.53,16.75,16.82,2722400,0.0,1.0
2011-11-15,17.31,17.66,17.1,17.25,2158400,17.31,17.66,17.1,17.25,2158400,0.0,1.0
2011-11-16,16.4,17.38,16.366,17.13,2370000,16.4,17.38,16.366,17.13,2370000,0.0,1.0
2011-11-17,16.05,16.68,15.84,16.48,2860100,16.05,16.68,15.84,16.48,2860100,0.0,1.0
2011-11-18,16.12,16.46,15.92,15.93,2029700,16.12,16.46,15.92,15.93,2029700,0.0,1.0
2011-11-21,15.41,15.8528,15.18,15.74,2143900,15.41,15.8528,15.18,15.74,2143900,0.0,1.0
2011-11-22,15.52,15.81,15.28,15.33,1425300,15.52,15.81,15.28,15.33,1425300,0.0,1.0
2011-11-23,14.83,15.48,14.82,15.4399,2316400,14.83,15.48,14.82,15.4399,2316400,0.0,1.0
2011-11-25,14.64,15.01,14.55,14.76,760700,14.64,15.01,14.55,14.76,760700,0.0,1.0
2011-11-28,15.72,15.72,15.06,15.17,1986000,15.72,15.72,15.06,15.17,1986000,0.0,1.0
2011-11-29,15.11,16.0,14.89,16.0,2549500,15.11,16.0,14.89,16.0,2549500,0.0,1.0
2011-11-30,15.51,15.71,15.32,15.67,2222500,15.51,15.71,15.32,15.67,2222500,0.0,1.0
2011-12-01,15.44,15.93,15.39,15.51,1924200,15.44,15.93,15.39,15.51,1924200,0.0,1.0
2011-12-02,15.84,15.92,15.43,15.7,1824500,15.84,15.92,15.43,15.7,1824500,0.0,1.0
2011-12-05,16.35,16.5,16.04,16.3,1512900,16.35,16.5,16.04,16.3,1512900,0.0,1.0
2011-12-06,15.41,16.29,15.39,16.29,2549100,15.41,16.29,15.39,16.29,2549100,0.0,1.0
2011-12-07,15.76,16.0,15.16,15.5,3022300,15.76,16.0,15.16,15.5,3022300,0.0,1.0
2011-12-08,15.31,15.94,15.26,15.65,1551000,15.31,15.94,15.26,15.65,1551000,0.0,1.0
2011-12-09,16.03,16.19,15.25,15.44,2023600,16.03,16.19,15.25,15.44,2023600,0.0,1.0
2011-12-12,15.77,15.8,15.42,15.75,1920200,15.77,15.8,15.42,15.75,1920200,0.0,1.0
2011-12-13,15.05,16.0385,14.8,15.87,2335400,15.05,16.0385,14.8,15.87,2335400,0.0,1.0
2011-12-14,14.39,15.15,14.27,14.9,2844500,14.39,15.15,14.27,14.9,2844500,0.0,1.0
2011-12-15,14.57,14.7,14.2,14.62,1717700,14.57,14.7,14.2,14.62,1717700,0.0,1.0
2011-12-16,14.83,15.0,14.648,14.71,3421300,14.83,15.0,14.648,14.71,3421300,0.0,1.0
2011-12-19,14.55,15.03,14.52,14.92,1804000,14.55,15.03,14.52,14.92,1804000,0.0,1.0
2011-12-20,15.06,15.53,14.85,14.93,2479300,15.06,15.53,14.85,14.93,2479300,0.0,1.0
2011-12-21,15.16,15.33,14.88,15.07,3749300,15.16,15.33,14.88,15.07,3749300,0.0,1.0
2011-12-22,15.16,15.26,14.855,15.17,2028400,15.16,15.26,14.855,15.17,2028400,0.0,1.0
2011-12-23,15.875,15.88,15.0,15.2,1726700,15.875,15.88,15.0,15.2,1726700,0.0,1.0
2011-12-27,15.86,15.89,15.49,15.85,2202800,15.86,15.89,15.49,15.85,2202800,0.0,1.0
2011-12-28,14.93,16.03,14.85,15.87,2597200,14.93,16.03,14.85,15.87,2597200,0.0,1.0
2011-12-29,14.99,15.21,14.73,14.97,1363100,14.99,15.21,14.73,14.97,1363100,0.0,1.0
2011-12-30,14.77,15.18,14.76,14.89,1822300,14.77,15.18,14.76,14.89,1822300,0.0,1.0
2012-01-03,15.33,15.57,15.06,15.08,1835400,15.33,15.57,15.06,15.08,1835400,0.0,1.0
2012-01-04,15.95,16.1,15.13,15.29,1730000,15.95,16.1,15.13,15.29,1730000,0.0,1.0
2012-01-05,15.82,15.95,15.31,15.8,1832500,15.82,15.95,15.31,15.8,1832500,0.0,1.0
2012-01-06,15.27,15.78,14.95,15.74,2683300,15.27,15.78,14.95,15.74,2683300,0.0,1.0
2012-01-09,15.3,15.53,15.122,15.28,2285900,15.3,15.53,15.122,15.28,2285900,0.0,1.0
2012-01-10,15.95,15.97,15.36,15.45,3205300,15.95,15.97,15.36,15.45,3205300,0.0,1.0
2012-01-11,18.56,18.76,17.1,17.26,13532500,18.56,18.76,17.1,17.26,13532500,0.0,1.0
2012-01-12,18.4,19.0,18.01,18.54,4310900,18.4,19.0,18.01,18.54,4310900,0.0,1.0
2012-01-13,18.31,18.72,17.86,18.13,3225300,18.31,18.72,17.86,18.13,3225300,0.0,1.0
2012-01-17,18.07,18.5,18.0,18.41,2217500,18.07,18.5,18.0,18.41,2217500,0.0,1.0
2012-01-18,18.79,19.18,17.98,18.07,4580800,18.79,19.18,17.98,18.07,4580800,0.0,1.0
2012-01-19,18.42,18.9999,18.36,18.95,2262000,18.42,18.9999,18.36,18.95,2262000,0.0,1.0
2012-01-20,18.26,18.78,18.2,18.5,1717500,18.26,18.78,18.2,18.5,1717500,0.0,1.0
2012-01-23,18.51,18.88,18.22,18.33,1952500,18.51,18.88,18.22,18.33,1952500,0.0,1.0
2012-01-24,19.16,19.35,18.35,18.36,2659000,19.16,19.35,18.35,18.36,2659000,0.0,1.0
2012-01-25,19.39,19.636,18.97,19.12,2439500,19.39,19.636,18.97,19.12,2439500,0.0,1.0
2012-01-26,19.13,19.71,18.88,19.7,1935300,19.13,19.71,18.88,19.7,1935300,0.0,1.0
2012-01-27,19.31,19.45,19.01,19.01,1441100,19.31,19.45,19.01,19.01,1441100,0.0,1.0
2012-01-30,19.11,19.32,18.75,19.06,2619300,19.11,19.32,18.75,19.06,2619300,0.0,1.0
2012-01-31,19.02,19.28,18.85,19.26,1431700,19.02,19.28,18.85,19.26,1431700,0.0,1.0
2012-02-01,19.78,20.21,19.14,19.14,3365700,19.78,20.21,19.14,19.14,3365700,0.0,1.0
2012-02-02,19.79,20.06,19.58,19.9,1734200,19.79,20.06,19.58,19.9,1734200,0.0,1.0
2012-02-03,20.42,20.6,20.03,20.19,1696600,20.42,20.6,20.03,20.19,1696600,0.0,1.0
2012-02-06,20.3,20.475,20.0,20.01,1496900,20.3,20.475,20.0,20.01,1496900,0.0,1.0
2012-02-07,20.34,20.43,20.04,20.25,1512800,20.34,20.43,20.04,20.25,1512800,0.0,1.0
2012-02-08,20.49,20.89,20.145,20.4,1425700,20.49,20.89,20.145,20.4,1425700,0.0,1.0
2012-02-09,20.44,21.34,20.41,21.1801,1951400,20.44,21.34,20.41,21.1801,1951400,0.0,1.0
2012-02-10,19.98,20.37,19.77,20.13,1765300,19.98,20.37,19.77,20.13,1765300,0.0,1.0
2012-02-13,20.0,20.25,19.84,20.25,1470000,20.0,20.25,19.84,20.25,1470000,0.0,1.0
2012-02-14,20.2,20.21,19.78,19.95,1986900,20.2,20.21,19.78,19.95,1986900,0.0,1.0
2012-02-15,20.67,21.0,20.26,20.26,2898300,20.67,21.0,20.26,20.26,2898300,0.0,1.0
2012-02-16,21.32,21.54,20.61,20.63,2128100,21.32,21.54,20.61,20.63,2128100,0.0,1.0
2012-02-17,20.71,21.52,20.55,21.48,2712700,20.71,21.52,20.55,21.48,2712700,0.0,1.0
2012-02-21,20.0,21.0,19.89,20.82,2446300,20.0,21.0,19.89,20.82,2446300,0.0,1.0
2012-02-22,20.19,20.47,19.94,20.1,1567900,20.19,20.47,19.94,20.1,1567900,0.0,1.0
2012-02-23,20.42,20.7,20.21,20.41,3894400,20.42,20.7,20.21,20.41,3894400,0.0,1.0
2012-02-24,19.41,19.41,18.3,18.61,7480500,19.41,19.41,18.3,18.61,7480500,0.0,1.0
2012-02-27,19.43,20.0,19.2,19.2,3005100,19.43,20.0,19.2,19.2,3005100,0.0,1.0
2012-02-28,19.7,19.77,19.3,19.47,1913500,19.7,19.77,19.3,19.47,1913500,0.0,1.0
2012-02-29,19.64,19.99,19.57,19.7,1796800,19.64,19.99,19.57,19.7,1796800,0.0,1.0
2012-03-01,20.36,20.587,19.7275,19.74,2024900,20.36,20.587,19.7275,19.74,2024900,0.0,1.0
2012-03-02,20.05,20.72,20.01,20.45,1529300,20.05,20.72,20.01,20.45,1529300,0.0,1.0
2012-03-05,19.63,20.31,19.63,19.96,1795800,19.63,20.31,19.63,19.96,1795800,0.0,1.0
2012-03-06,19.03,19.36,18.95,19.19,1619300,19.03,19.36,18.95,19.19,1619300,0.0,1.0
2012-03-07,19.03,19.28,18.97,19.1,1314000,19.03,19.28,18.97,19.1,1314000,0.0,1.0
2012-03-08,18.39,19.31,18.24,19.17,3707200,18.39,19.31,18.24,19.17,3707200,0.0,1.0
2012-03-09,18.66,19.01,18.171,18.48,4254100,18.66,19.01,18.171,18.48,4254100,0.0,1.0
2012-03-12,18.94,19.19,18.6,19.13,1832800,18.94,19.19,18.6,19.13,1832800,0.0,1.0
2012-03-13,19.48,19.6,19.08,19.13,2136700,19.48,19.6,19.08,19.13,2136700,0.0,1.0
2012-03-14,19.46,19.75,19.41,19.56,1142900,19.46,19.75,19.41,19.56,1142900,0.0,1.0
2012-03-15,19.63,19.73,19.2506,19.51,906600,19.63,19.73,19.2506,19.51,906600,0.0,1.0
2012-03-16,19.07,19.66,19.02,19.6,1233300,19.07,19.66,19.02,19.6,1233300,0.0,1.0
2012-03-19,19.33,19.5405,18.96,18.97,779600,19.33,19.5405,18.96,18.97,779600,0.0,1.0
2012-03-20,19.49,19.635,19.02,19.12,1847200,19.49,19.635,19.02,19.12,1847200,0.0,1.0
2012-03-21,20.17,20.6,19.39,19.51,3584100,20.17,20.6,19.39,19.51,3584100,0.0,1.0
2012-03-22,20.73,21.12,19.99,20.08,3465000,20.73,21.12,19.99,20.08,3465000,0.0,1.0
2012-03-23,20.33,20.93,20.08,20.85,1604000,20.33,20.93,20.08,20.85,1604000,0.0,1.0
2012-03-26,21.24,21.35,20.35,20.48,2146500,21.24,21.35,20.35,20.48,2146500,0.0,1.0
2012-03-27,21.27,22.4,21.22,22.11,3122400,21.27,22.4,21.22,22.11,3122400,0.0,1.0
2012-03-28,20.89,21.37,20.7,21.23,1494100,20.89,21.37,20.7,21.23,1494100,0.0,1.0
2012-03-29,20.61,20.83,20.37,20.75,1079400,20.61,20.83,20.37,20.75,1079400,0.0,1.0
2012-03-30,20.92,21.32,20.67,20.87,1169000,20.92,21.32,20.67,20.87,1169000,0.0,1.0
2012-04-02,21.15,21.27,20.72,20.78,1695500,21.15,21.27,20.72,20.78,1695500,0.0,1.0
2012-04-03,21.16,21.4895,20.96,21.18,997300,21.16,21.4895,20.96,21.18,997300,0.0,1.0
2012-04-04,20.64,21.01,20.35,20.91,1087600,20.64,21.01,20.35,20.91,1087600,0.0,1.0
2012-04-05,20.52,21.1,20.49,20.52,1213300,20.52,21.1,20.49,20.52,1213300,0.0,1.0
2012-04-09,20.39,20.41,19.91,20.23,1102200,20.39,20.41,19.91,20.23,1102200,0.0,1.0
2012-04-10,19.36,20.44,19.21,20.44,1888300,19.36,20.44,19.21,20.44,1888300,0.0,1.0
2012-04-11,20.0,20.25,19.56,19.61,1281700,20.0,20.25,19.56,19.61,1281700,0.0,1.0
2012-04-12,20.77,20.89,20.27,20.32,1584800,20.77,20.89,20.27,20.32,1584800,0.0,1.0
2012-04-13,21.38,21.6,20.56,20.67,1843400,21.38,21.6,20.56,20.67,1843400,0.0,1.0
2012-04-16,20.99,21.69,20.98,21.48,1941300,20.99,21.69,20.98,21.48,1941300,0.0,1.0
2012-04-17,22.04,22.33,21.29,21.3,2206800,22.04,22.33,21.29,21.3,2206800,0.0,1.0
2012-04-18,22.04,22.09,21.7,21.9,1958000,22.04,22.09,21.7,21.9,1958000,0.0,1.0
2012-04-19,22.07,22.45,21.85,22.05,2156800,22.07,22.45,21.85,22.05,2156800,0.0,1.0
2012-04-20,22.0,22.59,21.965,22.35,1923700,22.0,22.59,21.965,22.35,1923700,0.0,1.0
2012-04-23,22.33,22.46,21.367,21.67,2672000,22.33,22.46,21.367,21.67,2672000,0.0,1.0
2012-04-24,21.49,22.3197,21.47,22.19,2489200,21.49,22.3197,21.47,22.19,2489200,0.0,1.0
2012-04-25,22.04,22.29,21.47,21.93,3345600,22.04,22.29,21.47,21.93,3345600,0.0,1.0
2012-04-26,20.26,21.56,19.62,21.45,8602400,20.26,21.56,19.62,21.45,8602400,0.0,1.0
2012-04-27,19.93,20.4167,19.81,20.28,2029400,19.93,20.4167,19.81,20.28,2029400,0.0,1.0
2012-04-30,20.2,20.31,19.83,19.96,1935600,20.2,20.31,19.83,19.96,1935600,0.0,1.0
2012-05-01,20.13,20.47,20.09,20.22,1513000,20.13,20.47,20.09,20.22,1513000,0.0,1.0
2012-05-02,20.34,20.5,19.9,19.94,1399400,20.34,20.5,19.9,19.94,1399400,0.0,1.0
2012-05-03,19.5,20.36,19.47,20.27,2187300,19.5,20.36,19.47,20.27,2187300,0.0,1.0
2012-05-04,18.43,19.44,18.32,19.44,3829400,18.43,19.44,18.32,19.44,3829400,0.0,1.0
2012-05-07,18.05,18.46,17.84,18.34,2685500,18.05,18.46,17.84,18.34,2685500,0.0,1.0
2012-05-08,17.67,17.9,16.46,17.85,4190800,17.67,17.9,16.46,17.85,4190800,0.0,1.0
2012-05-09,17.7,17.85,17.1,17.42,2350700,17.7,17.85,17.1,17.42,2350700,0.0,1.0
2012-05-10,16.86,17.95,16.73,17.8,3916400,16.86,17.95,16.73,17.8,3916400,0.0,1.0
2012-05-11,17.59,18.23,16.6601,16.68,3166000,17.59,18.23,16.6601,16.68,3166000,0.0,1.0
2012-05-14,17.06,17.58,17.01,17.36,1673200,17.06,17.58,17.01,17.36,1673200,0.0,1.0
2012-05-15,16.87,17.41,16.74,17.25,1788000,16.87,17.41,16.74,17.25,1788000,0.0,1.0
2012-05-16,16.73,17.1,16.66,16.97,1293100,16.73,17.1,16.66,16.97,1293100,0.0,1.0
2012-05-17,15.77,16.74,15.7,16.68,2307200,15.77,16.74,15.7,16.68,2307200,0.0,1.0
2012-05-18,15.49,16.3701,15.38,15.86,3370700,15.49,16.3701,15.38,15.86,3370700,0.0,1.0
2012-05-21,16.42,16.45,15.4863,15.66,1713900,16.42,16.45,15.4863,15.66,1713900,0.0,1.0
2012-05-22,16.75,16.91,16.3,16.5,2339000,16.75,16.91,16.3,16.5,2339000,0.0,1.0
2012-05-23,16.86,16.98,16.23,16.52,2579700,16.86,16.98,16.23,16.52,2579700,0.0,1.0
2012-05-24,17.09,17.4,16.97,17.04,2056800,17.09,17.4,16.97,17.04,2056800,0.0,1.0
2012-05-25,17.44,17.6,17.14,17.18,1465800,17.44,17.6,17.14,17.18,1465800,0.0,1.0
2012-05-29,18.04,18.14,17.45,17.7,1845700,18.04,18.14,17.45,17.7,1845700,0.0,1.0
2012-05-30,17.22,17.83,17.16,17.75,1337400,17.22,17.83,17.16,17.75,1337400,0.0,1.0
2012-05-31,16.91,17.375,16.2,17.375,1808100,16.91,17.375,16.2,17.375,1808100,0.0,1.0
2012-06-01,16.17,16.52,15.84,16.52,1741400,16.17,16.52,15.84,16.52,1741400,0.0,1.0
2012-06-04,16.1,16.38,15.7,16.17,900400,16.1,16.38,15.7,16.17,900400,0.0,1.0
2012-06-05,16.48,16.56,16.0,16.09,960600,16.48,16.56,16.0,16.09,960600,0.0,1.0
2012-06-06,16.74,17.0,16.46,16.7,1949100,16.74,17.0,16.46,16.7,1949100,0.0,1.0
2012-06-07,16.25,16.93,16.1,16.93,1710800,16.25,16.93,16.1,16.93,1710800,0.0,1.0
2012-06-08,16.43,16.47,15.94,16.15,1806400,16.43,16.47,15.94,16.15,1806400,0.0,1.0
2012-06-11,15.99,16.8,15.92,16.8,1506000,15.99,16.8,15.92,16.8,1506000,0.0,1.0
2012-06-12,15.8,16.14,15.68,16.12,2092800,15.8,16.14,15.68,16.12,2092800,0.0,1.0
2012-06-13,15.57,16.099,15.44,15.73,1218600,15.57,16.099,15.44,15.73,1218600,0.0,1.0
2012-06-14,15.79,15.94,15.5,15.57,1038900,15.79,15.94,15.5,15.57,1038900,0.0,1.0
2012-06-15,16.235,16.28,15.69,15.79,1213100,16.235,16.28,15.69,15.79,1213100,0.0,1.0
2012-06-18,16.09,16.21,15.86,16.12,1155600,16.09,16.21,15.86,16.12,1155600,0.0,1.0
2012-06-19,16.14,16.4,16.06,16.18,1667600,16.14,16.4,16.06,16.18,1667600,0.0,1.0
2012-06-20,16.16,16.25,15.83,16.1,1027200,16.16,16.25,15.83,16.1,1027200,0.0,1.0
2012-06-21,15.67,16.13,15.61,16.13,1052900,15.67,16.13,15.61,16.13,1052900,0.0,1.0
2012-06-22,16.12,16.21,15.7589,15.9,1107200,16.12,16.21,15.7589,15.9,1107200,0.0,1.0
2012-06-25,15.85,16.2,15.77,15.94,1030000,15.85,16.2,15.77,15.94,1030000,0.0,1.0
2012-06-26,15.65,16.045,15.64,15.83,813900,15.65,16.045,15.64,15.83,813900,0.0,1.0
2012-06-27,15.76,15.84,15.44,15.67,782500,15.76,15.84,15.44,15.67,782500,0.0,1.0
2012-06-28,15.64,15.779,15.24,15.64,1127900,15.64,15.779,15.24,15.64,1127900,0.0,1.0
2012-06-29,16.15,16.25,15.65,15.91,1538900,16.15,16.25,15.65,15.91,1538900,0.0,1.0
2012-07-02,15.54,16.13,15.47,16.13,1631700,15.54,16.13,15.47,16.13,1631700,0.0,1.0
2012-07-03,15.86,15.87,15.421,15.51,919700,15.86,15.87,15.421,15.51,919700,0.0,1.0
2012-07-05,16.97,17.04,15.86,15.89,2022800,16.97,17.04,15.86,15.89,2022800,0.0,1.0
2012-07-06,16.0,16.83,15.98,16.79,1620000,16.0,16.83,15.98,16.79,1620000,0.0,1.0
2012-07-09,14.86,15.89,14.81,15.89,3484900,14.86,15.89,14.81,15.89,3484900,0.0,1.0
2012-07-10,14.28,15.25,14.17,15.06,2569500,14.28,15.25,14.17,15.06,2569500,0.0,1.0
2012-07-11,14.14,14.35,13.92,14.35,1888400,14.14,14.35,13.92,14.35,1888400,0.0,1.0
2012-07-12,14.68,14.78,13.8,13.91,2142400,14.68,14.78,13.8,13.91,2142400,0.0,1.0
2012-07-13,14.785,14.9799,14.56,14.74,1123900,14.785,14.9799,14.56,14.74,1123900,0.0,1.0
2012-07-16,14.51,14.92,14.33,14.67,1335700,14.51,14.92,14.33,14.67,1335700,0.0,1.0
2012-07-17,14.14,14.64,14.04,14.57,1918000,14.14,14.64,14.04,14.57,1918000,0.0,1.0
2012-07-18,14.92,15.13,13.86,14.07,2516500,14.92,15.13,13.86,14.07,2516500,0.0,1.0
2012-07-19,15.31,15.5,14.91,15.0,1508900,15.31,15.5,14.91,15.0,1508900,0.0,1.0
2012-07-20,15.12,15.35,15.04,15.31,2024400,15.12,15.35,15.04,15.31,2024400,0.0,1.0
2012-07-23,14.24,14.79,14.18,14.79,2376300,14.24,14.79,14.18,14.79,2376300,0.0,1.0
2012-07-24,13.915,14.44,13.85,14.35,2065100,13.915,14.44,13.85,14.35,2065100,0.0,1.0
2012-07-25,13.89,14.25,13.84,13.96,2619500,13.89,14.25,13.84,13.96,2619500,0.0,1.0
2012-07-26,16.235,16.79,14.57,14.8,10870900,16.235,16.79,14.57,14.8,10870900,0.0,1.0
2012-07-27,15.79,16.34,15.51,16.31,3877800,15.79,16.34,15.51,16.31,3877800,0.0,1.0
2012-07-30,15.58,15.8537,15.22,15.8,2483000,15.58,15.8537,15.22,15.8,2483000,0.0,1.0
2012-07-31,15.35,15.64,15.32,15.56,1889300,15.35,15.64,15.32,15.56,1889300,0.0,1.0
2012-08-01,15.61,15.715,15.355,15.41,2519900,15.61,15.715,15.355,15.41,2519900,0.0,1.0
2012-08-02,15.61,15.76,15.4,15.45,1703500,15.61,15.76,15.4,15.45,1703500,0.0,1.0
2012-08-03,16.0,16.24,15.75,15.95,2331300,16.0,16.24,15.75,15.95,2331300,0.0,1.0
2012-08-06,16.54,16.61,16.015,16.07,1161500,16.54,16.61,16.015,16.07,1161500,0.0,1.0
2012-08-07,16.93,17.24,16.62,16.62,1719900,16.93,17.24,16.62,16.62,1719900,0.0,1.0
2012-08-08,16.69,17.01,16.58,16.8,1090800,16.69,17.01,16.58,16.8,1090800,0.0,1.0
2012-08-09,16.74,16.888,16.59,16.71,1059400,16.74,16.888,16.59,16.71,1059400,0.0,1.0
2012-08-10,16.49,16.76,16.31,16.71,824500,16.49,16.76,16.31,16.71,824500,0.0,1.0
2012-08-13,16.5,16.53,15.955,16.41,960400,16.5,16.53,15.955,16.41,960400,0.0,1.0
2012-08-14,16.52,16.81,16.42,16.65,1143100,16.52,16.81,16.42,16.65,1143100,0.0,1.0
2012-08-15,16.64,16.82,16.47,16.47,706600,16.64,16.82,16.47,16.47,706600,0.0,1.0
2012-08-16,16.79,16.865,16.44,16.67,832800,16.79,16.865,16.44,16.67,832800,0.0,1.0
2012-08-17,17.27,17.38,16.78,16.82,2120000,17.27,17.38,16.78,16.82,2120000,0.0,1.0
2012-08-20,16.8,17.33,16.669,17.25,1412300,16.8,17.33,16.669,17.25,1412300,0.0,1.0
2012-08-21,16.98,17.069,16.76,16.82,1589300,16.98,17.069,16.76,16.82,1589300,0.0,1.0
2012-08-22,17.08,17.26,16.88,16.93,1411000,17.08,17.26,16.88,16.93,1411000,0.0,1.0
2012-08-23,16.31,17.0201,16.14,17.02,3348400,16.31,17.0201,16.14,17.02,3348400,0.0,1.0
2012-08-24,17.65,17.811,16.3,16.31,3716500,17.65,17.811,16.3,16.31,3716500,0.0,1.0
2012-08-27,17.45,17.98,17.22,17.73,1774800,17.45,17.98,17.22,17.73,1774800,0.0,1.0
2012-08-28,17.62,17.76,17.335,17.39,1540700,17.62,17.76,17.335,17.39,1540700,0.0,1.0
2012-08-29,17.68,17.9,17.55,17.64,1163400,17.68,17.9,17.55,17.64,1163400,0.0,1.0
2012-08-30,17.22,17.58,17.21,17.54,951600,17.22,17.58,17.21,17.54,951600,0.0,1.0
2012-08-31,17.49,17.63,17.15,17.41,967300,17.49,17.63,17.15,17.41,967300,0.0,1.0
2012-09-04,17.94,17.97,17.28,17.42,1617400,17.94,17.97,17.28,17.42,1617400,0.0,1.0
2012-09-05,17.93,18.09,17.66,17.85,1581700,17.93,18.09,17.66,17.85,1581700,0.0,1.0
2012-09-06,18.27,18.6,17.99,18.0,1671400,18.27,18.6,17.99,18.0,1671400,0.0,1.0
2012-09-07,18.24,18.38,18.0,18.3,1092300,18.24,18.38,18.0,18.3,1092300,0.0,1.0
2012-09-10,18.22,18.44,18.02,18.29,1434300,18.22,18.44,18.02,18.29,1434300,0.0,1.0
2012-09-11,18.24,18.52,17.87,18.2,1385800,18.24,18.52,17.87,18.2,1385800,0.0,1.0
2012-09-12,17.88,18.52,17.72,18.43,2211400,17.88,18.52,17.72,18.43,2211400,0.0,1.0
2012-09-13,17.51,17.7999,16.82,17.78,3593600,17.51,17.7999,16.82,17.78,3593600,0.0,1.0
2012-09-14,17.84,18.365,17.53,17.61,3040000,17.84,18.365,17.53,17.61,3040000,0.0,1.0
2012-09-17,17.6,17.76,17.39,17.75,1149900,17.6,17.76,17.39,17.75,1149900,0.0,1.0
2012-09-18,17.77,17.8,17.32,17.55,1608800,17.77,17.8,17.32,17.55,1608800,0.0,1.0
2012-09-19,17.65,17.9,17.45,17.72,1206300,17.65,17.9,17.45,17.72,1206300,0.0,1.0
2012-09-20,17.32,17.64,17.2001,17.62,1181200,17.32,17.64,17.2001,17.62,1181200,0.0,1.0
2012-09-21,17.185,17.66,17.11,17.5,1410600,17.185,17.66,17.11,17.5,1410600,0.0,1.0
2012-09-24,16.84,17.1399,16.8,17.03,1137300,16.84,17.1399,16.8,17.03,1137300,0.0,1.0
2012-09-25,16.28,16.95,16.24,16.88,1561200,16.28,16.95,16.24,16.88,1561200,0.0,1.0
2012-09-26,16.3,16.5,16.06,16.3,1258700,16.3,16.5,16.06,16.3,1258700,0.0,1.0
2012-09-27,16.37,16.64,16.0,16.43,1365500,16.37,16.64,16.0,16.43,1365500,0.0,1.0
2012-09-28,16.21,16.41,16.08,16.17,1155900,16.21,16.41,16.08,16.17,1155900,0.0,1.0
2012-10-01,16.12,16.5575,15.9,16.28,1185000,16.12,16.5575,15.9,16.28,1185000,0.0,1.0
2012-10-02,16.4,16.43,16.12,16.19,1238400,16.4,16.43,16.12,16.19,1238400,0.0,1.0
2012-10-03,16.07,16.53,16.02,16.47,1308700,16.07,16.53,16.02,16.47,1308700,0.0,1.0
2012-10-04,16.42,16.46,16.014,16.15,1040700,16.42,16.46,16.014,16.15,1040700,0.0,1.0
2012-10-05,16.49,16.79,16.44,16.56,1141300,16.49,16.79,16.44,16.56,1141300,0.0,1.0
2012-10-08,16.15,16.57,16.08,16.44,692200,16.15,16.57,16.08,16.44,692200,0.0,1.0
2012-10-09,15.73,16.2599,15.72,16.14,924500,15.73,16.2599,15.72,16.14,924500,0.0,1.0
2012-10-10,15.7,15.989,15.62,15.78,1088200,15.7,15.989,15.62,15.78,1088200,0.0,1.0
2012-10-11,16.11,16.27,15.81,15.89,848000,16.11,16.27,15.81,15.89,848000,0.0,1.0
2012-10-12,15.69,16.23,15.64,16.08,915100,15.69,16.23,15.64,16.08,915100,0.0,1.0
2012-10-15,15.67,15.9,15.6,15.76,796800,15.67,15.9,15.6,15.76,796800,0.0,1.0
2012-10-16,16.0,16.1018,15.67,15.74,1487000,16.0,16.1018,15.67,15.74,1487000,0.0,1.0
2012-10-17,16.21,16.33,15.84,16.01,1597100,16.21,16.33,15.84,16.01,1597100,0.0,1.0
2012-10-18,16.61,16.7,16.34,16.37,1822700,16.61,16.7,16.34,16.37,1822700,0.0,1.0
2012-10-19,16.38,16.669,16.31,16.55,1465100,16.38,16.669,16.31,16.55,1465100,0.0,1.0
2012-10-22,16.56,16.6401,16.29,16.36,1058900,16.56,16.6401,16.29,16.36,1058900,0.0,1.0
2012-10-23,16.41,16.55,16.18,16.5,948400,16.41,16.55,16.18,16.5,948400,0.0,1.0
2012-10-24,16.19,16.62,15.92,16.48,2298400,16.19,16.62,15.92,16.48,2298400,0.0,1.0
2012-10-25,12.76,14.04,12.61,13.91,16139700,12.76,14.04,12.61,13.91,16139700,0.0,1.0
2012-10-26,12.73,12.86,12.44,12.86,4541700,12.73,12.86,12.44,12.86,4541700,0.0,1.0
2012-10-31,12.6,12.97,12.57,12.74,2098800,12.6,12.97,12.57,12.74,2098800,0.0,1.0
2012-11-01,12.79,12.95,12.7,12.71,1860700,12.79,12.95,12.7,12.71,1860700,0.0,1.0
2012-11-02,12.96,13.14,12.61,12.79,2700700,12.96,13.14,12.61,12.79,2700700,0.0,1.0
2012-11-05,13.1106,13.23,12.97,12.98,1709000,13.1106,13.23,12.97,12.98,1709000,0.0,1.0
2012-11-06,12.63,13.28,12.54,13.18,3830100,12.63,13.28,12.54,13.18,3830100,0.0,1.0
2012-11-07,12.39,12.65,12.36,12.61,2137600,12.39,12.65,12.36,12.61,2137600,0.0,1.0
2012-11-08,12.12,12.5,12.05,12.4,1792300,12.12,12.5,12.05,12.4,1792300,0.0,1.0
2012-11-09,12.14,12.19,12.0,12.1,1712200,12.14,12.19,12.0,12.1,1712200,0.0,1.0
2012-11-12,12.41,12.43,12.17,12.23,1586400,12.41,12.43,12.17,12.23,1586400,0.0,1.0
2012-11-13,12.61,12.68,12.26,12.31,2545700,12.61,12.68,12.26,12.31,2545700,0.0,1.0
2012-11-14,12.2,12.65,12.09,12.61,1900400,12.2,12.65,12.09,12.61,1900400,0.0,1.0
2012-11-15,12.19,12.21,12.0,12.18,1394900,12.19,12.21,12.0,12.18,1394900,0.0,1.0
2012-11-16,12.03,12.2285,12.0,12.14,2164300,12.03,12.2285,12.0,12.14,2164300,0.0,1.0
2012-11-19,12.59,12.62,12.1201,12.22,2585100,12.59,12.62,12.1201,12.22,2585100,0.0,1.0
2012-11-20,12.33,12.65,12.27,12.59,827200,12.33,12.65,12.27,12.59,827200,0.0,1.0
2012-11-21,12.4,12.53,12.22,12.33,802500,12.4,12.53,12.22,12.33,802500,0.0,1.0
2012-11-23,12.43,12.58,12.35,12.56,674300,12.43,12.58,12.35,12.56,674300,0.0,1.0
2012-11-26,12.35,12.5099,12.2,12.4,1907900,12.35,12.5099,12.2,12.4,1907900,0.0,1.0
2012-11-27,13.49,13.74,12.85,12.95,6830700,13.49,13.74,12.85,12.95,6830700,0.0,1.0
2012-11-28,13.64,13.72,13.345,13.51,2256100,13.64,13.72,13.345,13.51,2256100,0.0,1.0
2012-11-29,13.65,13.97,13.56,13.75,1840400,13.65,13.97,13.56,13.75,1840400,0.0,1.0
2012-11-30,13.35,13.73,13.2,13.64,1663500,13.35,13.73,13.2,13.64,1663500,0.0,1.0
2012-12-03,13.22,13.61,13.15,13.44,1468500,13.22,13.61,13.15,13.44,1468500,0.0,1.0
2012-12-04,13.28,13.38,13.08,13.2,1038000,13.28,13.38,13.08,13.2,1038000,0.0,1.0
2012-12-05,13.3,13.39,13.04,13.28,1199800,13.3,13.39,13.04,13.28,1199800,0.0,1.0
2012-12-06,13.64,13.68,13.25,13.42,1443800,13.64,13.68,13.25,13.42,1443800,0.0,1.0
2012-12-07,13.65,13.95,13.48,13.73,1429400,13.65,13.95,13.48,13.73,1429400,0.0,1.0
2012-12-10,13.79,14.08,13.63,13.64,2492800,13.79,14.08,13.63,13.64,2492800,0.0,1.0
2012-12-11,14.33,14.47,13.84,13.98,3745800,14.33,14.47,13.84,13.98,3745800,0.0,1.0
2012-12-12,14.08,14.48,14.08,14.44,1886200,14.08,14.48,14.08,14.44,1886200,0.0,1.0
2012-12-13,13.9,14.29,13.75,14.13,1527900,13.9,14.29,13.75,14.13,1527900,0.0,1.0
2012-12-14,13.54,13.97,13.44,13.83,1651400,13.54,13.97,13.44,13.83,1651400,0.0,1.0
2012-12-17,13.77,13.78,13.53,13.58,839400,13.77,13.78,13.53,13.58,839400,0.0,1.0
2012-12-18,14.2499,14.28,13.81,13.84,1577100,14.2499,14.28,13.81,13.84,1577100,0.0,1.0
2012-12-19,13.9,14.36,13.9,14.34,1236800,13.9,14.36,13.9,14.34,1236800,0.0,1.0
2012-12-20,13.69,13.92,13.53,13.88,1649500,13.69,13.92,13.53,13.88,1649500,0.0,1.0
2012-12-21,13.75,13.78,13.31,13.5,2274700,13.75,13.78,13.31,13.5,2274700,0.0,1.0
2012-12-24,13.66,13.895,13.56,13.75,598100,13.66,13.895,13.56,13.75,598100,0.0,1.0
2012-12-26,13.7,13.8,13.56,13.75,1338000,13.7,13.8,13.56,13.75,1338000,0.0,1.0
2012-12-27,13.74,13.8,13.34,13.8,1317100,13.74,13.8,13.34,13.8,1317100,0.0,1.0
2012-12-28,13.87,14.04,13.6312,13.66,1487700,13.87,14.04,13.6312,13.66,1487700,0.0,1.0
2012-12-31,14.39,14.44,13.78,13.85,1362400,14.39,14.44,13.78,13.85,1362400,0.0,1.0
2013-01-02,14.8,14.95,14.59,14.69,3523000,14.8,14.95,14.59,14.69,3523000,0.0,1.0
2013-01-03,15.08,15.36,14.61,14.65,2391000,15.08,15.36,14.61,14.65,2391000,0.0,1.0
2013-01-04,15.35,15.5,15.1,15.22,2250900,15.35,15.5,15.1,15.22,2250900,0.0,1.0
2013-01-07,15.36,15.7,15.0,15.25,2238000,15.36,15.7,15.0,15.25,2238000,0.0,1.0
2013-01-08,15.23,15.54,15.05,15.36,1490400,15.23,15.54,15.05,15.36,1490400,0.0,1.0
2013-01-09,15.25,15.44,15.13,15.24,1743000,15.25,15.44,15.13,15.24,1743000,0.0,1.0
2013-01-10,15.36,15.5,14.96,15.37,1227600,15.36,15.5,14.96,15.37,1227600,0.0,1.0
2013-01-11,15.53,15.59,15.27,15.37,1432200,15.53,15.59,15.27,15.37,1432200,0.0,1.0
2013-01-14,15.52,15.9,15.37,15.66,1720400,15.52,15.9,15.37,15.66,1720400,0.0,1.0
2013-01-15,15.71,15.8,15.32,15.4,1342000,15.71,15.8,15.32,15.4,1342000,0.0,1.0
2013-01-16,14.19,15.0,14.13,14.92,6437000,14.19,15.0,14.13,14.92,6437000,0.0,1.0
2013-01-17,14.57,14.78,14.2,14.29,2614200,14.57,14.78,14.2,14.29,2614200,0.0,1.0
2013-01-18,14.27,14.78,14.23,14.58,2613600,14.27,14.78,14.23,14.58,2613600,0.0,1.0
2013-01-22,14.52,14.79,14.37,14.48,3737800,14.52,14.79,14.37,14.48,3737800,0.0,1.0
2013-01-23,14.45,14.55,14.4,14.54,1246500,14.45,14.55,14.4,14.54,1246500,0.0,1.0
2013-01-24,14.59,14.68,14.38,14.38,1586200,14.59,14.68,14.38,14.38,1586200,0.0,1.0
2013-01-25,14.85,14.94,14.58,14.64,1642500,14.85,14.94,14.58,14.64,1642500,0.0,1.0
2013-01-28,15.23,15.28,14.9,15.05,2065700,15.23,15.28,14.9,15.05,2065700,0.0,1.0
2013-01-29,15.18,15.285,15.09,15.25,1418500,15.18,15.285,15.09,15.25,1418500,0.0,1.0
2013-01-30,14.77,15.24,14.73,15.11,1754800,14.77,15.24,14.73,15.11,1754800,0.0,1.0
2013-01-31,14.86,14.938,14.6618,14.69,1669900,14.86,14.938,14.6618,14.69,1669900,0.0,1.0
2013-02-01,15.0,15.17,14.8,14.94,1172900,15.0,15.17,14.8,14.94,1172900,0.0,1.0
2013-02-04,14.79,14.95,14.72,14.89,1419600,14.79,14.95,14.72,14.89,1419600,0.0,1.0
2013-02-05,14.91,15.15,14.73,14.87,1420100,14.91,15.15,14.73,14.87,1420100,0.0,1.0
2013-02-06,15.08,15.1,14.78,14.84,1209000,15.08,15.1,14.78,14.84,1209000,0.0,1.0
2013-02-07,15.0,15.15,14.79,15.07,1360900,15.0,15.15,14.79,15.07,1360900,0.0,1.0
2013-02-08,15.13,15.29,14.93,15.0,1315300,15.13,15.29,14.93,15.0,1315300,0.0,1.0
2013-02-11,15.21,15.25,14.92,15.17,1146200,15.21,15.25,14.92,15.17,1146200,0.0,1.0
2013-02-12,15.28,15.395,15.16,15.23,1009400,15.28,15.395,15.16,15.23,1009400,0.0,1.0
2013-02-13,15.08,15.38,15.01,15.27,1880200,15.08,15.38,15.01,15.27,1880200,0.0,1.0
2013-02-14,14.891,15.08,14.84,15.05,1384000,14.891,15.08,14.84,15.05,1384000,0.0,1.0
2013-02-15,14.96,15.16,14.86,15.0,1771600,14.96,15.16,14.86,15.0,1771600,0.0,1.0
2013-02-19,14.7,15.13,14.69,15.13,3033200,14.7,15.13,14.69,15.13,3033200,0.0,1.0
2013-02-20,14.61,14.8808,14.54,14.77,3440400,14.61,14.8808,14.54,14.77,3440400,0.0,1.0
2013-02-21,14.9,15.39,14.48,14.5,5363000,14.9,15.39,14.48,14.5,5363000,0.0,1.0
2013-02-22,15.43,15.73,15.0,15.0,3878700,15.43,15.73,15.0,15.0,3878700,0.0,1.0
2013-02-25,15.3,15.75,15.28,15.51,2219100,15.3,15.75,15.28,15.51,2219100,0.0,1.0
2013-02-26,15.1,15.5,14.945,15.41,1998200,15.1,15.5,14.945,15.41,1998200,0.0,1.0
2013-02-27,15.26,15.5,15.11,15.29,1343400,15.26,15.5,15.11,15.29,1343400,0.0,1.0
2013-02-28,15.15,15.3,15.05,15.23,839200,15.15,15.3,15.05,15.23,839200,0.0,1.0
2013-03-01,15.14,15.23,14.95,15.03,1207400,15.14,15.23,14.95,15.03,1207400,0.0,1.0
2013-03-04,15.03,15.26,14.95,15.15,936200,15.03,15.26,14.95,15.15,936200,0.0,1.0
2013-03-05,14.93,15.21,14.8599,15.14,2225200,14.93,15.21,14.8599,15.14,2225200,0.0,1.0
2013-03-06,15.37,15.5,15.0,15.0,1590800,15.37,15.5,15.0,15.0,1590800,0.0,1.0
2013-03-07,15.79,15.88,15.3,15.42,2402400,15.79,15.88,15.3,15.42,2402400,0.0,1.0
2013-03-08,15.87,16.0,15.64,15.96,1289600,15.87,16.0,15.64,15.96,1289600,0.0,1.0
2013-03-11,15.65,15.86,15.555,15.82,1536100,15.65,15.86,15.555,15.82,1536100,0.0,1.0
2013-03-12,15.67,15.91,15.59,15.61,1186300,15.67,15.91,15.59,15.61,1186300,0.0,1.0
2013-03-13,16.01,16.12,15.43,15.63,1761000,16.01,16.12,15.43,15.63,1761000,0.0,1.0
2013-03-14,16.23,16.36,15.99,16.28,1838400,16.23,16.36,15.99,16.28,1838400,0.0,1.0
2013-03-15,16.06,16.35,16.04,16.17,2057600,16.06,16.35,16.04,16.17,2057600,0.0,1.0
2013-03-18,15.81,15.99,15.68,15.86,1245700,15.81,15.99,15.68,15.86,1245700,0.0,1.0
2013-03-19,15.36,15.9499,15.13,15.81,1805200,15.36,15.9499,15.13,15.81,1805200,0.0,1.0
2013-03-20,15.46,15.53,15.22,15.42,983500,15.46,15.53,15.22,15.42,983500,0.0,1.0
2013-03-21,15.35,15.58,15.35,15.41,718200,15.35,15.58,15.35,15.41,718200,0.0,1.0
2013-03-22,15.3,15.51,15.24,15.47,743700,15.3,15.51,15.24,15.47,743700,0.0,1.0
2013-03-25,14.98,15.5,14.8899,15.45,2458300,14.98,15.5,14.8899,15.45,2458300,0.0,1.0
2013-03-26,14.92,15.085,14.7,15.04,1407400,14.92,15.085,14.7,15.04,1407400,0.0,1.0
2013-03-27,14.89,14.98,14.69,14.73,964000,14.89,14.98,14.69,14.73,964000,0.0,1.0
2013-03-28,14.82,15.07,14.71,14.96,1095500,14.82,15.07,14.71,14.96,1095500,0.0,1.0
2013-04-01,14.81,14.97,14.63,14.81,1582700,14.81,14.97,14.63,14.81,1582700,0.0,1.0
2013-04-02,14.74,14.94,14.59,14.86,1581300,14.74,14.94,14.59,14.86,1581300,0.0,1.0
2013-04-03,14.38,14.7475,14.27,14.7,1721400,14.38,14.7475,14.27,14.7,1721400,0.0,1.0
2013-04-04,15.03,15.12,14.19,14.42,2489500,15.03,15.12,14.19,14.42,2489500,0.0,1.0
2013-04-05,15.31,15.33,14.67,14.79,1580700,15.31,15.33,14.67,14.79,1580700,0.0,1.0
2013-04-08,15.51,15.51,15.28,15.31,1392300,15.51,15.51,15.28,15.31,1392300,0.0,1.0
2013-04-09,15.06,15.495,14.99,15.49,1503000,15.06,15.495,14.99,15.49,1503000,0.0,1.0
2013-04-10,15.18,15.252,15.0,15.12,2121800,15.18,15.252,15.0,15.12,2121800,0.0,1.0
2013-04-11,15.91,15.94,15.1,15.17,2156200,15.91,15.94,15.1,15.17,2156200,0.0,1.0
2013-04-12,15.86,15.97,15.43,15.78,1503900,15.86,15.97,15.43,15.78,1503900,0.0,1.0
2013-04-15,15.07,15.98,15.02,15.71,1496900,15.07,15.98,15.02,15.71,1496900,0.0,1.0
2013-04-16,15.03,15.39,14.87,15.17,1690500,15.03,15.39,14.87,15.17,1690500,0.0,1.0
2013-04-17,14.97,15.01,14.65,14.89,2012400,14.97,15.01,14.65,14.89,2012400,0.0,1.0
2013-04-18,14.95,15.18,14.84,15.03,2036700,14.95,15.18,14.84,15.03,2036700,0.0,1.0
2013-04-19,15.27,15.28,14.76,14.94,1529300,15.27,15.28,14.76,14.94,1529300,0.0,1.0
2013-04-22,15.36,15.45,14.94,15.28,1146700,15.36,15.45,14.94,15.28,1146700,0.0,1.0
2013-04-23,15.54,15.59,15.375,15.46,1933600,15.54,15.59,15.375,15.46,1933600,0.0,1.0
2013-04-24,15.83,15.93,15.4999,15.59,2031400,15.83,15.93,15.4999,15.59,2031400,0.0,1.0
2013-04-25,16.34,16.55,15.77,16.2,4577800,16.34,16.55,15.77,16.2,4577800,0.0,1.0
2013-04-26,15.93,16.5,15.8,16.27,1671400,15.93,16.5,15.8,16.27,1671400,0.0,1.0
2013-04-29,15.98,16.15,15.75,15.95,1099500,15.98,16.15,15.75,15.95,1099500,0.0,1.0
2013-04-30,16.02,16.035,15.76,15.85,1092200,16.02,16.035,15.76,15.85,1092200,0.0,1.0
2013-05-01,15.82,16.01,15.74,15.91,1242200,15.82,16.01,15.74,15.91,1242200,0.0,1.0
2013-05-02,15.9,15.95,15.74,15.86,805000,15.9,15.95,15.74,15.86,805000,0.0,1.0
2013-05-03,16.17,16.39,16.08,16.1,970500,16.17,16.39,16.08,16.1,970500,0.0,1.0
2013-05-06,16.1,16.39,16.07,16.16,774800,16.1,16.39,16.07,16.16,774800,0.0,1.0
2013-05-07,16.1,16.2,15.94,16.05,1592500,16.1,16.2,15.94,16.05,1592500,0.0,1.0
2013-05-08,16.59,16.72,16.01,16.05,1550400,16.59,16.72,16.01,16.05,1550400,0.0,1.0
2013-05-09,16.68,16.85,16.33,16.58,1573500,16.68,16.85,16.33,16.58,1573500,0.0,1.0
2013-05-10,16.95,17.01,16.68,16.71,1290800,16.95,17.01,16.68,16.71,1290800,0.0,1.0
2013-05-13,16.73,17.08,16.675,16.89,1442600,16.73,17.08,16.675,16.89,1442600,0.0,1.0
2013-05-14,17.44,17.45,16.8,16.8,2066300,17.44,17.45,16.8,16.8,2066300,0.0,1.0
2013-05-15,17.18,17.48,17.1,17.41,975600,17.18,17.48,17.1,17.41,975600,0.0,1.0
2013-05-16,16.93,17.32,16.83,17.2,899000,16.93,17.32,16.83,17.2,899000,0.0,1.0
2013-05-17,17.13,17.14,16.93,16.96,935600,17.13,17.14,16.93,16.96,935600,0.0,1.0
2013-05-20,17.08,17.13,16.99,17.06,707800,17.08,17.13,16.99,17.06,707800,0.0,1.0
2013-05-21,17.38,17.4,16.99,17.01,1069500,17.38,17.4,16.99,17.01,1069500,0.0,1.0
2013-05-22,17.07,17.53,16.95,17.45,1410300,17.07,17.53,16.95,17.45,1410300,0.0,1.0
2013-05-23,16.82,16.895,16.57,16.87,914600,16.82,16.895,16.57,16.87,914600,0.0,1.0
2013-05-24,16.72,16.825,16.5,16.77,738200,16.72,16.825,16.5,16.77,738200,0.0,1.0
2013-05-28,17.3,17.505,16.93,17.0,1758200,17.3,17.505,16.93,17.0,1758200,0.0,1.0
2013-05-29,17.42,17.59,17.19,17.22,922800,17.42,17.59,17.19,17.22,922800,0.0,1.0
2013-05-30,17.86,17.92,17.47,17.5,1231500,17.86,17.92,17.47,17.5,1231500,0.0,1.0
2013-05-31,17.64,17.95,17.56,17.76,900500,17.64,17.95,17.56,17.76,900500,0.0,1.0
2013-06-03,17.43,17.75,17.2,17.74,1180100,17.43,17.75,17.2,17.74,1180100,0.0,1.0
2013-06-04,17.37,17.75,17.2032,17.42,581500,17.37,17.75,17.2032,17.42,581500,0.0,1.0
2013-06-05,16.74,17.43,16.73,17.24,1142200,16.74,17.43,16.73,17.24,1142200,0.0,1.0
2013-06-06,17.02,17.02,16.58,16.71,890600,17.02,17.02,16.58,16.71,890600,0.0,1.0
2013-06-07,17.12,17.1999,16.935,17.14,624200,17.12,17.1999,16.935,17.14,624200,0.0,1.0
2013-06-10,17.15,17.32,17.12,17.18,789100,17.15,17.32,17.12,17.18,789100,0.0,1.0
2013-06-11,16.48,17.1,16.45,16.98,1447200,16.48,17.1,16.45,16.98,1447200,0.0,1.0
2013-06-12,16.37,16.7299,16.3,16.55,990100,16.37,16.7299,16.3,16.55,990100,0.0,1.0
2013-06-13,16.56,16.64,16.27,16.42,763200,16.56,16.64,16.27,16.42,763200,0.0,1.0
2013-06-14,16.46,16.67,16.39,16.57,492500,16.46,16.67,16.39,16.57,492500,0.0,1.0
2013-06-17,16.35,16.61,16.24,16.56,630700,16.35,16.61,16.24,16.56,630700,0.0,1.0
2013-06-18,16.34,16.59,16.3,16.38,654500,16.34,16.59,16.3,16.38,654500,0.0,1.0
2013-06-19,16.17,16.45,16.17,16.33,650400,16.17,16.45,16.17,16.33,650400,0.0,1.0
2013-06-20,15.85,16.0,15.71,15.98,1005200,15.85,16.0,15.71,15.98,1005200,0.0,1.0
2013-06-21,15.79,16.05,15.61,15.95,1293500,15.79,16.05,15.61,15.95,1293500,0.0,1.0
2013-06-24,15.46,15.71,15.08,15.58,1336200,15.46,15.71,15.08,15.58,1336200,0.0,1.0
2013-06-25,15.57,15.77,15.43,15.57,835900,15.57,15.77,15.43,15.57,835900,0.0,1.0
2013-06-26,15.69,15.77,15.54,15.68,916200,15.69,15.77,15.54,15.68,916200,0.0,1.0
2013-06-27,16.13,16.28,15.73,15.75,1392000,16.13,16.28,15.73,15.75,1392000,0.0,1.0
2013-06-28,16.5,16.58,15.93,16.14,1480100,16.5,16.58,15.93,16.14,1480100,0.0,1.0
2013-07-01,16.755,17.14,16.6501,16.69,928900,16.755,17.14,16.6501,16.69,928900,0.0,1.0
2013-07-02,16.82,17.0,16.678,16.75,1097800,16.82,17.0,16.678,16.75,1097800,0.0,1.0
2013-07-03,16.84,16.91,16.72,16.76,341100,16.84,16.91,16.72,16.76,341100,0.0,1.0
2013-07-05,17.06,17.205,16.93,17.09,690100,17.06,17.205,16.93,17.09,690100,0.0,1.0
2013-07-08,17.17,17.37,17.08,17.08,628000,17.17,17.37,17.08,17.08,628000,0.0,1.0
2013-07-09,17.23,17.5,17.21,17.37,1047600,17.23,17.5,17.21,17.37,1047600,0.0,1.0
2013-07-10,17.24,17.3199,17.1501,17.23,655700,17.24,17.3199,17.1501,17.23,655700,0.0,1.0
2013-07-11,17.37,17.47,17.25,17.32,815100,17.37,17.47,17.25,17.32,815100,0.0,1.0
2013-07-12,17.49,17.62,17.32,17.32,617200,17.49,17.62,17.32,17.32,617200,0.0,1.0
2013-07-15,16.71,17.1899,16.52,17.11,2632100,16.71,17.1899,16.52,17.11,2632100,0.0,1.0
2013-07-16,16.69,16.82,16.305,16.66,1472600,16.69,16.82,16.305,16.66,1472600,0.0,1.0
2013-07-17,16.7,16.88,16.65,16.75,772500,16.7,16.88,16.65,16.75,772500,0.0,1.0
2013-07-18,17.04,17.22,16.88,17.12,1343500,17.04,17.22,16.88,17.12,1343500,0.0,1.0
2013-07-19,16.75,17.17,16.72,17.04,1199000,16.75,17.17,16.72,17.04,1199000,0.0,1.0
2013-07-22,16.87,16.87,16.33,16.4,1714100,16.87,16.87,16.33,16.4,1714100,0.0,1.0
2013-07-23,17.31,17.54,16.88,17.1,2446700,17.31,17.54,16.88,17.1,2446700,0.0,1.0
2013-07-24,16.98,17.42,16.95,17.37,2208400,16.98,17.42,16.95,17.37,2208400,0.0,1.0
2013-07-25,13.55,13.77,12.97,12.97,14655800,13.55,13.77,12.97,12.97,14655800,0.0,1.0
2013-07-26,13.73,13.88,13.26,13.59,3966900,13.73,13.88,13.26,13.59,3966900,0.0,1.0
2013-07-29,13.36,13.804,13.3,13.76,3456400,13.36,13.804,13.3,13.76,3456400,0.0,1.0
2013-07-30,13.6,13.6,13.31,13.36,1351500,13.6,13.6,13.31,13.36,1351500,0.0,1.0
2013-07-31,13.67,13.79,13.49,13.69,1674500,13.67,13.79,13.49,13.69,1674500,0.0,1.0
2013-08-01,13.92,13.97,13.77,13.77,2111700,13.92,13.97,13.77,13.77,2111700,0.0,1.0
2013-08-02,14.07,14.25,13.86,13.98,1506900,14.07,14.25,13.86,13.98,1506900,0.0,1.0
2013-08-05,14.3,14.45,14.0301,14.09,1272500,14.3,14.45,14.0301,14.09,1272500,0.0,1.0
2013-08-06,14.18,14.32,14.1,14.31,884000,14.18,14.32,14.1,14.31,884000,0.0,1.0
2013-08-07,14.01,14.2999,14.0,14.12,1054600,14.01,14.2999,14.0,14.12,1054600,0.0,1.0
2013-08-08,13.23,13.5928,12.96,13.28,5212200,13.23,13.5928,12.96,13.28,5212200,0.0,1.0
2013-08-09,13.51,13.61,13.25,13.25,1335400,13.51,13.61,13.25,13.25,1335400,0.0,1.0
2013-08-12,13.41,13.6901,13.31,13.53,1430400,13.41,13.6901,13.31,13.53,1430400,0.0,1.0
2013-08-13,13.47,13.68,13.42,13.5,1218400,13.47,13.68,13.42,13.5,1218400,0.0,1.0
2013-08-14,13.29,13.49,13.27,13.45,911500,13.29,13.49,13.27,13.45,911500,0.0,1.0
2013-08-15,13.21,13.4,13.15,13.25,1326000,13.21,13.4,13.15,13.25,1326000,0.0,1.0
2013-08-16,13.19,13.32,13.13,13.2,1828100,13.19,13.32,13.13,13.2,1828100,0.0,1.0
2013-08-19,13.18,13.35,13.15,13.21,995500,13.18,13.35,13.15,13.21,995500,0.0,1.0
2013-08-20,13.34,13.52,13.21,13.21,1244900,13.34,13.52,13.21,13.21,1244900,0.0,1.0
2013-08-21,13.75,13.77,13.2,13.29,1789700,13.75,13.77,13.2,13.29,1789700,0.0,1.0
2013-08-22,14.01,14.35,13.66,13.8,1999800,14.01,14.35,13.66,13.8,1999800,0.0,1.0
2013-08-23,13.86,14.05,13.81,13.91,1509200,13.86,14.05,13.81,13.91,1509200,0.0,1.0
2013-08-26,13.77,14.1,13.76,13.86,1012000,13.77,14.1,13.76,13.86,1012000,0.0,1.0
2013-08-27,13.44,13.89,13.41,13.64,1035700,13.44,13.89,13.41,13.64,1035700,0.0,1.0
2013-08-28,13.52,13.63,13.35,13.41,836300,13.52,13.63,13.35,13.41,836300,0.0,1.0
2013-08-29,13.69,13.86,13.52,13.52,567600,13.69,13.86,13.52,13.52,567600,0.0,1.0
2013-08-30,13.46,13.835,13.44,13.68,951500,13.46,13.835,13.44,13.68,951500,0.0,1.0
2013-09-03,13.49,13.79,13.41,13.59,1140900,13.49,13.79,13.41,13.59,1140900,0.0,1.0
2013-09-04,13.77,13.85,13.43,13.5,1157000,13.77,13.85,13.43,13.5,1157000,0.0,1.0
2013-09-05,13.73,13.945,13.7,13.81,744600,13.73,13.945,13.7,13.81,744600,0.0,1.0
2013-09-06,13.62,13.84,13.52,13.75,1001800,13.62,13.84,13.52,13.75,1001800,0.0,1.0
2013-09-09,13.61,13.86,13.58,13.62,1368400,13.61,13.86,13.58,13.62,1368400,0.0,1.0
2013-09-10,13.31,13.37,12.65,12.79,6277700,13.31,13.37,12.65,12.79,6277700,0.0,1.0
2013-09-11,13.52,13.6,13.17,13.3,2103900,13.52,13.6,13.17,13.3,2103900,0.0,1.0
2013-09-12,13.27,13.54,13.25,13.45,798100,13.27,13.54,13.25,13.45,798100,0.0,1.0
2013-09-13,13.46,13.54,13.22,13.3,891100,13.46,13.54,13.22,13.3,891100,0.0,1.0
2013-09-16,13.51,13.78,13.49,13.49,1086300,13.51,13.78,13.49,13.49,1086300,0.0,1.0
2013-09-17,13.52,13.59,13.46,13.5,767800,13.52,13.59,13.46,13.5,767800,0.0,1.0
2013-09-18,13.68,13.79,13.395,13.51,1005600,13.68,13.79,13.395,13.51,1005600,0.0,1.0
2013-09-19,13.84,13.92,13.67,13.69,1011500,13.84,13.92,13.67,13.69,1011500,0.0,1.0
2013-09-20,13.89,14.05,13.78,13.85,1579000,13.89,14.05,13.78,13.85,1579000,0.0,1.0
2013-09-23,13.64,13.84,13.42,13.8,1359600,13.64,13.84,13.42,13.8,1359600,0.0,1.0
2013-09-24,13.65,13.85,13.55,13.62,717100,13.65,13.85,13.55,13.62,717100,0.0,1.0
2013-09-25,13.65,13.81,13.55,13.71,735000,13.65,13.81,13.55,13.71,735000,0.0,1.0
2013-09-26,13.61,13.82,13.555,13.67,854500,13.61,13.82,13.555,13.67,854500,0.0,1.0
2013-09-27,13.57,13.73,13.57,13.6,773200,13.57,13.73,13.57,13.6,773200,0.0,1.0
2013-09-30,13.6,13.65,13.25,13.44,796700,13.6,13.65,13.25,13.44,796700,0.0,1.0
2013-10-01,13.66,13.735,13.54,13.61,880900,13.66,13.735,13.54,13.61,880900,0.0,1.0
2013-10-02,13.57,13.72,13.48,13.54,988000,13.57,13.72,13.48,13.54,988000,0.0,1.0
2013-10-03,13.53,13.63,13.3,13.48,1388800,13.53,13.63,13.3,13.48,1388800,0.0,1.0
2013-10-04,13.62,13.75,13.41,13.5,416100,13.62,13.75,13.41,13.5,416100,0.0,1.0
2013-10-07,13.41,13.61,13.4,13.5,665100,13.41,13.61,13.4,13.5,665100,0.0,1.0
2013-10-08,13.27,13.59,13.13,13.39,1192600,13.27,13.59,13.13,13.39,1192600,0.0,1.0
2013-10-09,13.25,13.3,13.0,13.24,1157400,13.25,13.3,13.0,13.24,1157400,0.0,1.0
2013-10-10,13.36,13.52,13.295,13.38,1059700,13.36,13.52,13.295,13.38,1059700,0.0,1.0
2013-10-11,13.47,13.47,13.26,13.29,1052800,13.47,13.47,13.26,13.29,1052800,0.0,1.0
2013-10-14,13.76,13.875,13.17,13.35,1456300,13.76,13.875,13.17,13.35,1456300,0.0,1.0
2013-10-15,13.33,13.75,13.25,13.74,1954200,13.33,13.75,13.25,13.74,1954200,0.0,1.0
2013-10-16,13.421,13.62,13.35,13.42,999200,13.421,13.62,13.35,13.42,999200,0.0,1.0
2013-10-17,13.5,13.62,13.38,13.4,1007500,13.5,13.62,13.38,13.4,1007500,0.0,1.0
2013-10-18,13.54,13.695,13.44,13.57,1154600,13.54,13.695,13.44,13.57,1154600,0.0,1.0
2013-10-21,13.64,13.77,13.54,13.6,1030400,13.64,13.77,13.54,13.6,1030400,0.0,1.0
2013-10-22,13.86,13.94,13.57,13.67,868000,13.86,13.94,13.57,13.67,868000,0.0,1.0
2013-10-23,13.71,13.82,13.59,13.75,732600,13.71,13.82,13.59,13.75,732600,0.0,1.0
2013-10-24,13.67,13.81,13.62,13.69,525200,13.67,13.81,13.62,13.69,525200,0.0,1.0
2013-10-25,13.68,13.77,13.64,13.72,692000,13.68,13.77,13.64,13.72,692000,0.0,1.0
2013-10-28,13.03,13.18,12.865,13.06,2877700,13.03,13.18,12.865,13.06,2877700,0.0,1.0
2013-10-29,13.04,13.15,12.94,13.03,1149400,13.04,13.15,12.94,13.03,1149400,0.0,1.0
2013-10-30,13.035,13.23,12.94,13.0,2094300,13.035,13.23,12.94,13.0,2094300,0.0,1.0
2013-10-31,12.17,13.0,12.05,12.85,5330600,12.17,13.0,12.05,12.85,5330600,0.0,1.0
2013-11-01,12.38,12.47,11.96,12.1,2324500,12.38,12.47,11.96,12.1,2324500,0.0,1.0
2013-11-04,12.45,12.55,12.34,12.34,1598600,12.45,12.55,12.34,12.34,1598600,0.0,1.0
2013-11-05,12.48,12.58,12.405,12.43,1226300,12.48,12.58,12.405,12.43,1226300,0.0,1.0
2013-11-06,12.22,12.62,12.2,12.52,1187400,12.22,12.62,12.2,12.52,1187400,0.0,1.0
2013-11-07,12.29,12.4,12.14,12.24,1366600,12.29,12.4,12.14,12.24,1366600,0.0,1.0
2013-11-08,12.66,12.67,12.28,12.28,1617800,12.66,12.67,12.28,12.28,1617800,0.0,1.0
2013-11-11,12.73,12.83,12.52,12.6,1067900,12.73,12.83,12.52,12.6,1067900,0.0,1.0
2013-11-12,12.65,12.85,12.59,12.73,839600,12.65,12.85,12.59,12.73,839600,0.0,1.0
2013-11-13,13.885,14.53,12.6,12.61,12852900,13.885,14.53,12.6,12.61,12852900,0.0,1.0
2013-11-14,13.62,13.92,13.5301,13.92,1702000,13.62,13.92,13.5301,13.92,1702000,0.0,1.0
2013-11-15,13.58,13.75,13.42,13.6,1133600,13.58,13.75,13.42,13.6,1133600,0.0,1.0
2013-11-18,13.37,13.74,13.25,13.62,1536300,13.37,13.74,13.25,13.62,1536300,0.0,1.0
2013-11-19,13.3,13.45,13.08,13.34,1448400,13.3,13.45,13.08,13.34,1448400,0.0,1.0
2013-11-20,13.4,13.47,13.26,13.31,1041900,13.4,13.47,13.26,13.31,1041900,0.0,1.0
2013-11-21,13.36,13.5,13.3,13.4,861800,13.36,13.5,13.3,13.4,861800,0.0,1.0
2013-11-22,13.34,13.43,13.23,13.32,642800,13.34,13.43,13.23,13.32,642800,0.0,1.0
2013-11-25,13.31,13.49,13.28,13.39,665400,13.31,13.49,13.28,13.39,665400,0.0,1.0
2013-11-26,13.54,13.59,13.3,13.36,1847900,13.54,13.59,13.3,13.36,1847900,0.0,1.0
2013-11-27,13.84,14.14,13.73,14.11,2729100,13.84,14.14,13.73,14.11,2729100,0.0,1.0
2013-11-29,13.8,13.94,13.6,13.85,973200,13.8,13.94,13.6,13.85,973200,0.0,1.0
2013-12-02,13.56,13.85,13.53,13.76,907000,13.56,13.85,13.53,13.76,907000,0.0,1.0
2013-12-03,13.51,13.7,13.4,13.49,1595500,13.51,13.7,13.4,13.49,1595500,0.0,1.0
2013-12-04,13.48,13.595,13.41,13.5,877700,13.48,13.595,13.41,13.5,877700,0.0,1.0
2013-12-05,13.26,13.49,13.229,13.45,1425600,13.26,13.49,13.229,13.45,1425600,0.0,1.0
2013-12-06,13.13,13.41,13.09,13.33,1318500,13.13,13.41,13.09,13.33,1318500,0.0,1.0
2013-12-09,13.06,13.2601,12.88,13.12,1170300,13.06,13.2601,12.88,13.12,1170300,0.0,1.0
2013-12-10,12.99,13.139,12.95,13.05,790800,12.99,13.139,12.95,13.05,790800,0.0,1.0
2013-12-11,12.78,13.0,12.73,12.98,1668100,12.78,13.0,12.73,12.98,1668100,0.0,1.0
2013-12-12,12.71,12.89,12.61,12.74,1204300,12.71,12.89,12.61,12.74,1204300,0.0,1.0
2013-12-13,12.83,12.92,12.685,12.77,1315100,12.83,12.92,12.685,12.77,1315100,0.0,1.0
2013-12-16,12.93,13.02,12.61,12.84,920200,12.93,13.02,12.61,12.84,920200,0.0,1.0
2013-12-17,12.97,13.01,12.85,12.89,782100,12.97,13.01,12.85,12.89,782100,0.0,1.0
2013-12-18,13.03,13.09,12.81,13.0,878900,13.03,13.09,12.81,13.0,878900,0.0,1.0
2013-12-19,12.82,13.11,12.79,12.98,618800,12.82,13.11,12.79,12.98,618800,0.0,1.0
2013-12-20,13.19,13.25,12.77,12.88,2220000,13.19,13.25,12.77,12.88,2220000,0.0,1.0
2013-12-23,13.26,13.29,13.1403,13.22,1130400,13.26,13.29,13.1403,13.22,1130400,0.0,1.0
2013-12-24,13.26,13.3,13.15,13.23,291400,13.26,13.3,13.15,13.23,291400,0.0,1.0
2013-12-26,13.3,13.39,13.23,13.27,419700,13.3,13.39,13.23,13.27,419700,0.0,1.0
2013-12-27,13.33,13.41,13.25,13.35,546000,13.33,13.41,13.25,13.35,546000,0.0,1.0
2013-12-30,16.14,16.27,14.75,14.95,16854600,16.14,16.27,14.75,14.95,16854600,0.0,1.0
2013-12-31,15.92,16.1,15.55,16.1,4570700,15.92,16.1,15.55,16.1,4570700,0.0,1.0
2014-01-02,16.49,16.88,16.03,16.13,4807100,16.49,16.88,16.03,16.13,4807100,0.0,1.0
2014-01-03,16.4,16.5899,16.22,16.55,1496600,16.4,16.5899,16.22,16.55,1496600,0.0,1.0
2014-01-06,16.1,16.4,15.94,16.37,2006300,16.1,16.4,15.94,16.37,2006300,0.0,1.0
2014-01-07,15.86,16.09,15.82,15.99,1251700,15.86,16.09,15.82,15.99,1251700,0.0,1.0
2014-01-08,15.71,16.09,15.65,15.86,1801400,15.71,16.09,15.65,15.86,1801400,0.0,1.0
2014-01-09,15.64,15.84,15.55,15.7,1403000,15.64,15.84,15.55,15.7,1403000,0.0,1.0
2014-01-10,15.54,15.68,15.46,15.68,986800,15.54,15.68,15.46,15.68,986800,0.0,1.0
2014-01-13,15.21,15.6,15.1,15.52,1296700,15.21,15.6,15.1,15.52,1296700,0.0,1.0
2014-01-14,15.25,15.37,15.11,15.25,859100,15.25,15.37,15.11,15.25,859100,0.0,1.0
2014-01-15,15.27,15.55,15.23,15.25,1121200,15.27,15.55,15.23,15.25,1121200,0.0,1.0
2014-01-16,15.06,15.19,14.89,15.17,1101600,15.06,15.19,14.89,15.17,1101600,0.0,1.0
2014-01-17,15.01,15.1099,14.97,15.06,778700,15.01,15.1099,14.97,15.06,778700,0.0,1.0
2014-01-21,15.17,15.45,15.12,15.22,1131500,15.17,15.45,15.12,15.22,1131500,0.0,1.0
2014-01-22,15.29,15.3,14.955,15.13,825700,15.29,15.3,14.955,15.13,825700,0.0,1.0
2014-01-23,15.05,15.38,14.99,15.3,1479700,15.05,15.38,14.99,15.3,1479700,0.0,1.0
2014-01-24,14.85,15.04,14.72,15.03,993400,14.85,15.04,14.72,15.03,993400,0.0,1.0
2014-01-27,14.81,14.91,14.41,14.81,1478400,14.81,14.91,14.41,14.81,1478400,0.0,1.0
2014-01-28,15.29,15.385,14.61,14.77,2857200,15.29,15.385,14.61,14.77,2857200,0.0,1.0
2014-01-29,14.96,15.39,14.895,15.19,2651100,14.96,15.39,14.895,15.19,2651100,0.0,1.0
2014-01-30,15.24,15.46,15.01,15.07,1934100,15.24,15.46,15.01,15.07,1934100,0.0,1.0
2014-01-31,15.35,15.51,14.93,14.96,1091100,15.35,15.51,14.93,14.96,1091100,0.0,1.0
2014-02-03,14.88,15.33,14.83,15.3,1567100,14.88,15.33,14.83,15.3,1567100,0.0,1.0
2014-02-04,14.91,15.06,14.845,14.99,1712800,14.91,15.06,14.845,14.99,1712800,0.0,1.0
2014-02-05,14.79,14.88,14.565,14.88,1783600,14.79,14.88,14.565,14.88,1783600,0.0,1.0
2014-02-06,14.97,15.24,14.6001,14.87,981800,14.97,15.24,14.6001,14.87,981800,0.0,1.0
2014-02-07,15.17,15.27,15.0,15.07,1086800,15.17,15.27,15.0,15.07,1086800,0.0,1.0
2014-02-10,15.25,15.25,14.91,15.11,1025400,15.25,15.25,14.91,15.11,1025400,0.0,1.0
2014-02-11,15.26,15.36,15.045,15.25,720600,15.26,15.36,15.045,15.25,720600,0.0,1.0
2014-02-12,15.45,16.0,15.45,16.0,2060900,15.45,16.0,15.45,16.0,2060900,0.0,1.0
2014-02-13,15.73,15.91,15.28,15.4,908300,15.73,15.91,15.28,15.4,908300,0.0,1.0
2014-02-14,15.68,15.78,15.46,15.74,763600,15.68,15.78,15.46,15.74,763600,0.0,1.0
2014-02-18,15.21,15.65,15.11,15.65,1448500,15.21,15.65,15.11,15.65,1448500,0.0,1.0
2014-02-19,15.05,15.35,14.97,15.16,1449000,15.05,15.35,14.97,15.16,1449000,0.0,1.0
2014-02-20,15.81,16.2,15.0,15.01,3306800,15.81,16.2,15.0,15.01,3306800,0.0,1.0
2014-02-21,15.49,15.9,15.35,15.79,1884400,15.49,15.9,15.35,15.79,1884400,0.0,1.0
2014-02-24,15.55,15.71,15.41,15.47,938400,15.55,15.71,15.41,15.47,938400,0.0,1.0
2014-02-25,15.22,15.51,15.2,15.5,1192100,15.22,15.51,15.2,15.5,1192100,0.0,1.0
2014-02-26,15.23,15.42,15.15,15.21,982200,15.23,15.42,15.15,15.21,982200,0.0,1.0
2014-02-27,15.12,15.22,14.95,15.15,1075700,15.12,15.22,14.95,15.15,1075700,0.0,1.0
2014-02-28,15.23,15.34,14.985,15.15,975300,15.23,15.34,14.985,15.15,975300,0.0,1.0
2014-03-03,15.09,15.09,14.83,15.05,572900,15.09,15.09,14.83,15.05,572900,0.0,1.0
2014-03-04,15.3,15.51,15.18,15.23,1067500,15.3,15.51,15.18,15.23,1067500,0.0,1.0
2014-03-05,15.47,15.57,15.061,15.25,997200,15.47,15.57,15.061,15.25,997200,0.0,1.0
2014-03-06,15.21,15.48,15.2,15.48,883300,15.21,15.48,15.2,15.48,883300,0.0,1.0
2014-03-07,15.29,15.47,15.17,15.33,751800,15.29,15.47,15.17,15.33,751800,0.0,1.0
2014-03-10,15.24,15.3599,15.05,15.22,1113600,15.24,15.3599,15.05,15.22,1113600,0.0,1.0
2014-03-11,15.08,15.31,14.99,15.23,896000,15.08,15.31,14.99,15.23,896000,0.0,1.0
2014-03-12,14.95,15.168,14.74,14.98,1207600,14.95,15.168,14.74,14.98,1207600,0.0,1.0
2014-03-13,14.99,15.05,14.825,14.99,956800,14.99,15.05,14.825,14.99,956800,0.0,1.0
2014-03-14,14.83,15.07,14.77,14.9,628900,14.83,15.07,14.77,14.9,628900,0.0,1.0
2014-03-17,14.88,14.96,14.75,14.9,1189500,14.88,14.96,14.75,14.9,1189500,0.0,1.0
2014-03-18,15.49,15.53,14.87,14.87,1480300,15.49,15.53,14.87,14.87,1480300,0.0,1.0
2014-03-19,15.4,15.521,15.26,15.49,657500,15.4,15.521,15.26,15.49,657500,0.0,1.0
2014-03-20,15.45,15.54,15.1,15.33,562900,15.45,15.54,15.1,15.33,562900,0.0,1.0
2014-03-21,15.4,15.7,15.23,15.46,1254400,15.4,15.7,15.23,15.46,1254400,0.0,1.0
2014-03-24,15.31,15.55,15.11,15.43,693800,15.31,15.55,15.11,15.43,693800,0.0,1.0
2014-03-25,15.16,15.47,15.145,15.38,662500,15.16,15.47,15.145,15.38,662500,0.0,1.0
2014-03-26,15.07,15.35,15.02,15.2,777100,15.07,15.35,15.02,15.2,777100,0.0,1.0
2014-03-27,15.44,15.52,15.065,15.09,1615500,15.44,15.52,15.065,15.09,1615500,0.0,1.0
2014-03-28,15.55,15.62,15.28,15.42,980800,15.55,15.62,15.28,15.42,980800,0.0,1.0
2014-03-31,15.6,15.74,15.41,15.59,1277000,15.6,15.74,15.41,15.59,1277000,0.0,1.0
2014-04-01,15.54,15.72,15.3399,15.61,914700,15.54,15.72,15.3399,15.61,914700,0.0,1.0
2014-04-02,15.63,15.64,15.34,15.52,673600,15.63,15.64,15.34,15.52,673600,0.0,1.0
2014-04-03,15.22,15.67,15.105,15.67,1185400,15.22,15.67,15.105,15.67,1185400,0.0,1.0
2014-04-04,15.04,15.49,14.9,15.29,1449700,15.04,15.49,14.9,15.29,1449700,0.0,1.0
2014-04-07,14.67,15.15,14.67,15.0,2391100,14.67,15.15,14.67,15.0,2391100,0.0,1.0
2014-04-08,14.71,14.776,14.52,14.71,743200,14.71,14.776,14.52,14.71,743200,0.0,1.0
2014-04-09,14.79,14.832,14.48,14.72,836100,14.79,14.832,14.48,14.72,836100,0.0,1.0
2014-04-10,15.09,15.11,14.745,15.05,1636300,15.09,15.11,14.745,15.05,1636300,0.0,1.0
2014-04-11,14.45,14.94,14.45,14.91,1055200,14.45,14.94,14.45,14.91,1055200,0.0,1.0
2014-04-14,14.36,14.66,14.2449,14.56,963700,14.36,14.66,14.2449,14.56,963700,0.0,1.0
2014-04-15,14.45,14.6,14.15,14.46,1019000,14.45,14.6,14.15,14.46,1019000,0.0,1.0
2014-04-16,14.55,14.61,14.42,14.61,520900,14.55,14.61,14.42,14.61,520900,0.0,1.0
2014-04-17,14.51,14.65,14.46,14.55,685800,14.51,14.65,14.46,14.55,685800,0.0,1.0
2014-04-21,14.72,14.72,14.48,14.53,1089400,14.72,14.72,14.48,14.53,1089400,0.0,1.0
2014-04-22,14.78,14.88,14.71,14.77,985600,14.78,14.88,14.71,14.77,985600,0.0,1.0
2014-04-23,14.99,15.15,14.76,14.86,1537500,14.99,15.15,14.76,14.86,1537500,0.0,1.0
2014-04-24,15.03,15.2,14.6824,15.01,597000,15.03,15.2,14.6824,15.01,597000,0.0,1.0
2014-04-25,15.04,15.17,14.8,15.02,1162300,15.04,15.17,14.8,15.02,1162300,0.0,1.0
2014-04-28,14.81,15.19,14.575,15.03,1024500,14.81,15.19,14.575,15.03,1024500,0.0,1.0
2014-04-29,15.3,15.35,14.74,14.85,1695100,15.3,15.35,14.74,14.85,1695100,0.0,1.0
2014-04-30,15.13,15.32,14.985,15.3,1545100,15.13,15.32,14.985,15.3,1545100,0.0,1.0
2014-05-01,15.55,15.78,15.05,15.08,3083000,15.55,15.78,15.05,15.08,3083000,0.0,1.0
2014-05-02,15.17,15.56,15.17,15.56,1298400,15.17,15.56,15.17,15.56,1298400,0.0,1.0
2014-05-05,15.01,15.33,14.9501,15.04,731100,15.01,15.33,14.9501,15.04,731100,0.0,1.0
2014-05-06,14.6,15.01,14.6,14.92,1335100,14.6,15.01,14.6,14.92,1335100,0.0,1.0
2014-05-07,14.48,14.72,14.15,14.58,2562100,14.48,14.72,14.15,14.58,2562100,0.0,1.0
2014-05-08,14.42,14.89,14.4,14.5,799000,14.42,14.89,14.4,14.5,799000,0.0,1.0
2014-05-09,14.7,14.71,14.28,14.4,895000,14.7,14.71,14.28,14.4,895000,0.0,1.0
2014-05-12,15.06,15.12,14.7,14.73,1531400,15.06,15.12,14.7,14.73,1531400,0.0,1.0
2014-05-13,14.85,15.16,14.76,15.05,1209600,14.85,15.16,14.76,15.05,1209600,0.0,1.0
2014-05-14,14.8,14.895,14.655,14.79,1154300,14.8,14.895,14.655,14.79,1154300,0.0,1.0
2014-05-15,15.07,15.29,14.75,14.88,1627300,15.07,15.29,14.75,14.88,1627300,0.0,1.0
2014-05-16,15.18,15.18,14.82,15.04,925500,15.18,15.18,14.82,15.04,925500,0.0,1.0
2014-05-19,15.095,15.28,15.01,15.16,825300,15.095,15.28,15.01,15.16,825300,0.0,1.0
2014-05-20,14.71,15.08,14.68,15.08,1118900,14.71,15.08,14.68,15.08,1118900,0.0,1.0
2014-05-21,14.75,14.81,14.5199,14.75,933800,14.75,14.81,14.5199,14.75,933800,0.0,1.0
2014-05-22,14.81,14.86,14.71,14.8,764700,14.81,14.86,14.71,14.8,764700,0.0,1.0
2014-05-23,14.93,14.95,14.75,14.78,753900,14.93,14.95,14.75,14.78,753900,0.0,1.0
2014-05-27,15.26,15.27,14.945,15.07,748700,15.26,15.27,14.945,15.07,748700,0.0,1.0
2014-05-28,14.97,15.15,14.85,15.15,1014400,14.97,15.15,14.85,15.15,1014400,0.0,1.0
2014-05-29,15.03,15.06,14.86,15.03,708100,15.03,15.06,14.86,15.03,708100,0.0,1.0
2014-05-30,14.93,15.14,14.83,15.06,516100,14.93,15.14,14.83,15.06,516100,0.0,1.0
2014-06-02,14.89,15.02,14.79,14.92,678600,14.89,15.02,14.79,14.92,678600,0.0,1.0
2014-06-03,14.83,14.98,14.78,14.84,513300,14.83,14.98,14.78,14.84,513300,0.0,1.0
2014-06-04,14.95,15.04,14.75,14.78,610200,14.95,15.04,14.75,14.78,610200,0.0,1.0
2014-06-05,15.03,15.07,14.75,14.99,554300,15.03,15.07,14.75,14.99,554300,0.0,1.0
2014-06-06,15.35,15.38,14.974,15.09,742700,15.35,15.38,14.974,15.09,742700,0.0,1.0
2014-06-09,15.29,15.46,15.25,15.37,519700,15.29,15.46,15.25,15.37,519700,0.0,1.0
2014-06-10,15.04,15.2899,15.0,15.25,395500,15.04,15.2899,15.0,15.25,395500,0.0,1.0
2014-06-11,14.88,14.94,14.8,14.94,810900,14.88,14.94,14.8,14.94,810900,0.0,1.0
2014-06-12,14.7,14.93,14.67,14.82,678000,14.7,14.93,14.67,14.82,678000,0.0,1.0
2014-06-13,14.56,14.81,14.49,14.65,1040700,14.56,14.81,14.49,14.65,1040700,0.0,1.0
2014-06-16,14.56,14.68,14.48,14.58,514800,14.56,14.68,14.48,14.58,514800,0.0,1.0
2014-06-17,14.95,14.99,14.4,14.53,891900,14.95,14.99,14.4,14.53,891900,0.0,1.0
2014-06-18,15.03,15.175,14.79,14.98,1085800,15.03,15.175,14.79,14.98,1085800,0.0,1.0
2014-06-19,15.0,15.29,14.75,15.1,1246700,15.0,15.29,14.75,15.1,1246700,0.0,1.0
2014-06-20,14.84,15.03,14.78,15.03,1477300,14.84,15.03,14.78,15.03,1477300,0.0,1.0
2014-06-23,14.69,14.87,14.6,14.82,638300,14.69,14.87,14.6,14.82,638300,0.0,1.0
2014-06-24,14.49,14.91,14.49,14.64,2336400,14.49,14.91,14.49,14.64,2336400,0.0,1.0
2014-06-25,14.75,14.78,14.42,14.48,855700,14.75,14.78,14.42,14.48,855700,0.0,1.0
2014-06-26,14.6,14.76,14.52,14.73,557100,14.6,14.76,14.52,14.73,557100,0.0,1.0
2014-06-27,14.82,14.84,14.45,14.45,2282900,14.82,14.84,14.45,14.45,2282900,0.0,1.0
2014-06-30,15.03,15.041,14.6501,14.77,1137800,15.03,15.041,14.6501,14.77,1137800,0.0,1.0
2014-07-01,15.07,15.29,14.83,15.08,1037500,15.07,15.29,14.83,15.08,1037500,0.0,1.0
2014-07-02,15.05,15.18,14.91,15.03,445900,15.05,15.18,14.91,15.03,445900,0.0,1.0
2014-07-03,15.18,15.241,15.1,15.12,184000,15.18,15.241,15.1,15.12,184000,0.0,1.0
2014-07-07,15.0,15.21,14.995,15.15,545900,15.0,15.21,14.995,15.15,545900,0.0,1.0
2014-07-08,14.88,15.01,14.67,15.01,1011900,14.88,15.01,14.67,15.01,1011900,0.0,1.0
2014-07-09,15.1,15.105,14.77,14.92,787300,15.1,15.105,14.77,14.92,787300,0.0,1.0
2014-07-10,14.85,15.05,14.64,14.89,732400,14.85,15.05,14.64,14.89,732400,0.0,1.0
2014-07-11,14.67,14.8498,14.6,14.82,506800,14.67,14.8498,14.6,14.82,506800,0.0,1.0
2014-07-14,14.73,14.89,14.71,14.77,393600,14.73,14.89,14.71,14.77,393600,0.0,1.0
2014-07-15,14.57,14.71,14.5,14.7,457200,14.57,14.71,14.5,14.7,457200,0.0,1.0
2014-07-16,14.74,14.85,14.53,14.6,825900,14.74,14.85,14.53,14.6,825900,0.0,1.0
2014-07-17,14.5,14.78,14.46,14.62,1338200,14.5,14.78,14.46,14.62,1338200,0.0,1.0
2014-07-18,14.86,14.925,14.47,14.47,874800,14.86,14.925,14.47,14.47,874800,0.0,1.0
2014-07-21,14.84,15.08,14.63,14.72,1721200,14.84,15.08,14.63,14.72,1721200,0.0,1.0
2014-07-22,16.68,16.83,15.85,15.95,7465300,16.68,16.83,15.85,15.95,7465300,0.0,1.0
2014-07-23,16.56,16.69,16.43,16.69,1455900,16.56,16.69,16.43,16.69,1455900,0.0,1.0
2014-07-24,16.32,16.68,16.19,16.63,2556700,16.32,16.68,16.19,16.63,2556700,0.0,1.0
2014-07-25,16.26,16.35,16.05,16.22,1100800,16.26,16.35,16.05,16.22,1100800,0.0,1.0
2014-07-28,16.29,16.32,16.02,16.25,736600,16.29,16.32,16.02,16.25,736600,0.0,1.0
2014-07-29,16.31,16.5,16.13,16.28,1132500,16.31,16.5,16.13,16.28,1132500,0.0,1.0
2014-07-30,16.26,16.46,16.17,16.41,1528900,16.26,16.46,16.17,16.41,1528900,0.0,1.0
2014-07-31,15.87,16.2,15.81,16.06,738400,15.87,16.2,15.81,16.06,738400,0.0,1.0
2014-08-01,15.87,16.25,15.78,16.05,944600,15.87,16.25,15.78,16.05,944600,0.0,1.0
2014-08-04,15.93,15.98,15.69,15.92,1059800,15.93,15.98,15.69,15.92,1059800,0.0,1.0
2014-08-05,16.11,16.185,15.82,15.85,688000,16.11,16.185,15.82,15.85,688000,0.0,1.0
2014-08-06,16.15,16.21,16.02,16.03,687800,16.15,16.21,16.02,16.03,687800,0.0,1.0
2014-08-07,15.62,16.2,15.61,16.12,1011800,15.62,16.2,15.61,16.12,1011800,0.0,1.0
2014-08-08,15.78,15.87,15.61,15.68,1329100,15.78,15.87,15.61,15.68,1329100,0.0,1.0
2014-08-11,15.97,16.12,15.8,15.85,904500,15.97,16.12,15.8,15.85,904500,0.0,1.0
2014-08-12,15.6,16.0,15.53,15.97,979300,15.6,16.0,15.53,15.97,979300,0.0,1.0
2014-08-13,15.65,15.73,15.53,15.62,970700,15.65,15.73,15.53,15.62,970700,0.0,1.0
2014-08-14,15.59,15.7299,15.53,15.66,645700,15.59,15.7299,15.53,15.66,645700,0.0,1.0
2014-08-15,15.55,15.79,15.39,15.71,863900,15.55,15.79,15.39,15.71,863900,0.0,1.0
2014-08-18,15.7,15.76,15.62,15.64,601800,15.7,15.76,15.62,15.64,601800,0.0,1.0
2014-08-19,15.68,15.68,15.68,15.68,1311900,15.68,15.68,15.68,15.68,1311900,0.0,1.0
2014-08-20,15.6,15.71,15.56,15.62,1298400,15.6,15.71,15.56,15.62,1298400,0.0,1.0
2014-08-21,15.6,15.7325,15.55,15.62,781200,15.6,15.7325,15.55,15.62,781200,0.0,1.0
2014-08-22,15.55,15.69,15.5,15.6,707700,15.55,15.69,15.5,15.6,707700,0.0,1.0
2014-08-25,15.805,15.9,15.6,15.62,764800,15.805,15.9,15.6,15.62,764800,0.0,1.0
2014-08-26,15.97,16.02,15.74,15.85,737200,15.97,16.02,15.74,15.85,737200,0.0,1.0
2014-08-27,15.65,16.0,15.55,15.95,520900,15.65,16.0,15.55,15.95,520900,0.0,1.0
2014-08-28,15.47,15.58,15.37,15.52,592500,15.47,15.58,15.37,15.52,592500,0.0,1.0
2014-08-29,15.45,15.52,15.3,15.47,471000,15.45,15.52,15.3,15.47,471000,0.0,1.0
2014-09-02,15.51,15.65,15.39,15.45,530700,15.51,15.65,15.39,15.45,530700,0.0,1.0
2014-09-03,15.3,15.63,15.24,15.56,552000,15.3,15.63,15.24,15.56,552000,0.0,1.0
2014-09-04,15.38,15.56,15.24,15.33,484000,15.38,15.56,15.24,15.33,484000,0.0,1.0
2014-09-05,15.25,15.35,15.09,15.27,535000,15.25,15.35,15.09,15.27,535000,0.0,1.0
2014-09-08,15.24,15.35,15.0424,15.28,485500,15.24,15.35,15.0424,15.28,485500,0.0,1.0
2014-09-09,15.05,15.18,15.0,15.18,824300,15.05,15.18,15.0,15.18,824300,0.0,1.0
2014-09-10,15.04,15.163,15.0,15.06,548100,15.04,15.163,15.0,15.06,548100,0.0,1.0
2014-09-11,14.25,14.79,13.96,14.46,4395100,14.25,14.79,13.96,14.46,4395100,0.0,1.0
2014-09-12,14.05,14.345,14.01,14.21,1139100,14.05,14.345,14.01,14.21,1139100,0.0,1.0
2014-09-15,13.66,14.05,13.65,14.01,1103400,13.66,14.05,13.65,14.01,1103400,0.0,1.0
2014-09-16,13.61,13.688,13.39,13.57,2021600,13.61,13.688,13.39,13.57,2021600,0.0,1.0
2014-09-17,13.45,13.65,13.4,13.59,1484200,13.45,13.65,13.4,13.59,1484200,0.0,1.0
2014-09-18,13.32,13.526,13.3,13.48,1020200,13.32,13.526,13.3,13.48,1020200,0.0,1.0
2014-09-19,13.06,13.37,13.04,13.37,1627800,13.06,13.37,13.04,13.37,1627800,0.0,1.0
2014-09-22,12.89,13.08,12.82,13.04,938700,12.89,13.08,12.82,13.04,938700,0.0,1.0
2014-09-23,12.84,12.93,12.79,12.84,975100,12.84,12.93,12.79,12.84,975100,0.0,1.0
2014-09-24,12.65,12.82,12.6,12.8,983696,12.65,12.82,12.6,12.8,983696,0.0,1.0
2014-09-25,12.44,12.67,12.4,12.62,818178,12.44,12.67,12.4,12.62,818178,0.0,1.0
2014-09-26,12.49,12.65,12.4,12.5,648896,12.49,12.65,12.4,12.5,648896,0.0,1.0
2014-09-29,12.75,12.78,12.25,12.33,1534011,12.75,12.78,12.25,12.33,1534011,0.0,1.0
2014-09-30,12.58,12.86,12.5,12.72,2081086,12.58,12.86,12.5,12.72,2081086,0.0,1.0
2014-10-01,12.41,12.876,12.385,12.84,1283255,12.41,12.876,12.385,12.84,1283255,0.0,1.0
2014-10-02,12.59,12.6,12.24,12.36,1142279,12.59,12.6,12.24,12.36,1142279,0.0,1.0
2014-10-03,12.59,12.79,12.48,12.7,1180029,12.59,12.79,12.48,12.7,1180029,0.0,1.0
2014-10-06,12.4,12.728,12.32,12.61,955153,12.4,12.728,12.32,12.61,955153,0.0,1.0
2014-10-07,12.11,12.33,12.065,12.33,931160,12.11,12.33,12.065,12.33,931160,0.0,1.0
2014-10-08,12.37,12.38,11.97,12.07,832251,12.37,12.38,11.97,12.07,832251,0.0,1.0
2014-10-09,11.99,12.34,11.965,12.32,651183,11.99,12.34,11.965,12.32,651183,0.0,1.0
2014-10-10,11.8,12.06,11.78,11.93,678868,11.8,12.06,11.78,11.93,678868,0.0,1.0
2014-10-13,11.68,11.96,11.563,11.77,830635,11.68,11.96,11.563,11.77,830635,0.0,1.0
2014-10-14,11.78,11.93,11.7,11.71,873491,11.78,11.93,11.7,11.71,873491,0.0,1.0
2014-10-15,12.19,12.26,11.52,11.66,977489,12.19,12.26,11.52,11.66,977489,0.0,1.0
2014-10-16,12.29,12.36,11.95,11.95,819117,12.29,12.36,11.95,11.95,819117,0.0,1.0
2014-10-17,12.1,12.46,11.99,12.46,1188124,12.1,12.46,11.99,12.46,1188124,0.0,1.0
2014-10-20,12.23,12.25,12.01,12.01,441824,12.23,12.25,12.01,12.01,441824,0.0,1.0
2014-10-21,12.52,12.565,12.25,12.25,491901,12.52,12.565,12.25,12.25,491901,0.0,1.0
2014-10-22,12.215,12.53,12.21,12.5,821076,12.215,12.53,12.21,12.5,821076,0.0,1.0
2014-10-23,11.97,12.35,11.945,12.35,881641,11.97,12.35,11.945,12.35,881641,0.0,1.0
2014-10-24,12.03,12.16,11.83,11.92,731441,12.03,12.16,11.83,11.92,731441,0.0,1.0
2014-10-27,12.15,12.15,11.74,12.02,1329826,12.15,12.15,11.74,12.02,1329826,0.0,1.0
2014-10-28,11.76,11.82,11.33,11.6,4005025,11.76,11.82,11.33,11.6,4005025,0.0,1.0
2014-10-29,11.59,12.14,11.5001,11.78,1858001,11.59,12.14,11.5001,11.78,1858001,0.0,1.0
2014-10-30,11.42,11.67,11.37,11.56,759080,11.42,11.67,11.37,11.56,759080,0.0,1.0
2014-10-31,11.68,11.7,11.4,11.55,1342111,11.68,11.7,11.4,11.55,1342111,0.0,1.0
2014-11-03,11.54,11.68,11.5,11.68,1052751,11.54,11.68,11.5,11.68,1052751,0.0,1.0
2014-11-04,11.49,11.55,11.4,11.47,874493,11.49,11.55,11.4,11.47,874493,0.0,1.0
2014-11-05,12.22,12.29,11.63,11.86,1862284,12.22,12.29,11.63,11.86,1862284,0.0,1.0
2014-11-06,12.51,12.53,12.23,12.3,1227029,12.51,12.53,12.23,12.3,1227029,0.0,1.0
2014-11-07,12.4,12.55,12.34,12.5,1149372,12.4,12.55,12.34,12.5,1149372,0.0,1.0
2014-11-10,12.57,12.58,12.34,12.38,959495,12.57,12.58,12.34,12.38,959495,0.0,1.0
2014-11-11,12.59,12.68,12.49,12.56,723222,12.59,12.68,12.49,12.56,723222,0.0,1.0
2014-11-12,12.6,12.65,12.47,12.56,694151,12.6,12.65,12.47,12.56,694151,0.0,1.0
2014-11-13,12.51,12.69,12.42,12.65,710517,12.51,12.69,12.42,12.65,710517,0.0,1.0
2014-11-14,12.54,12.59,12.45,12.5,780437,12.54,12.59,12.45,12.5,780437,0.0,1.0
2014-11-17,12.39,12.65,12.35,12.53,575135,12.39,12.65,12.35,12.53,575135,0.0,1.0
2014-11-18,12.42,12.44,12.27,12.4,790588,12.42,12.44,12.27,12.4,790588,0.0,1.0
2014-11-19,12.4,12.51,12.36,12.38,457753,12.4,12.51,12.36,12.38,457753,0.0,1.0
2014-11-20,12.79,12.84,12.35,12.35,729251,12.79,12.84,12.35,12.35,729251,0.0,1.0
2014-11-21,12.8,13.02,12.79,12.97,613870,12.8,13.02,12.79,12.97,613870,0.0,1.0
2014-11-24,12.97,13.0,12.7301,12.81,590217,12.97,13.0,12.7301,12.81,590217,0.0,1.0
2014-11-25,13.02,13.07,12.92,13.03,546711,13.02,13.07,12.92,13.03,546711,0.0,1.0
2014-11-26,13.29,13.31,13.07,13.18,722883,13.29,13.31,13.07,13.18,722883,0.0,1.0
2014-11-28,13.28,13.47,13.19,13.3,294833,13.28,13.47,13.19,13.3,294833,0.0,1.0
2014-12-01,12.94,13.2,12.94,13.2,785315,12.94,13.2,12.94,13.2,785315,0.0,1.0
2014-12-02,13.03,13.08,12.86,12.93,452788,13.03,13.08,12.86,12.93,452788,0.0,1.0
2014-12-03,13.0,13.22,12.99,13.0,458966,13.0,13.22,12.99,13.0,458966,0.0,1.0
2014-12-04,12.96,13.03,12.826,13.02,581482,12.96,13.03,12.826,13.02,581482,0.0,1.0
2014-12-05,12.89,13.0,12.81,12.93,1013799,12.89,13.0,12.81,12.93,1013799,0.0,1.0
2014-12-08,12.97,13.22,12.86,12.89,640318,12.97,13.22,12.86,12.89,640318,0.0,1.0
2014-12-09,12.96,12.98,12.78,12.84,621553,12.96,12.98,12.78,12.84,621553,0.0,1.0
2014-12-10,12.39,12.9,12.31,12.75,1270440,12.39,12.9,12.31,12.75,1270440,0.0,1.0
2014-12-11,12.16,12.63,12.13,12.47,919481,12.16,12.63,12.13,12.47,919481,0.0,1.0
2014-12-12,12.13,12.26,11.98,11.99,851145,12.13,12.26,11.98,11.99,851145,0.0,1.0
2014-12-15,12.16,12.37,12.1,12.37,757869,12.16,12.37,12.1,12.37,757869,0.0,1.0
2014-12-16,12.37,13.15,12.35,13.11,2155649,12.37,13.15,12.35,13.11,2155649,0.0,1.0
2014-12-17,12.31,12.53,12.22,12.39,1102037,12.31,12.53,12.22,12.39,1102037,0.0,1.0
2014-12-18,12.31,12.49,12.09,12.45,843550,12.31,12.49,12.09,12.45,843550,0.0,1.0
2014-12-19,12.095,12.32,11.96,12.27,2602856,12.095,12.32,11.96,12.27,2602856,0.0,1.0
2014-12-22,12.16,12.185,11.95,12.08,893376,12.16,12.185,11.95,12.08,893376,0.0,1.0
2014-12-23,12.33,12.51,12.14,12.18,713594,12.33,12.51,12.14,12.18,713594,0.0,1.0
2014-12-24,12.37,12.5,12.26,12.34,530944,12.37,12.5,12.26,12.34,530944,0.0,1.0
2014-12-26,12.47,12.57,12.37,12.41,337667,12.47,12.57,12.37,12.41,337667,0.0,1.0
2014-12-29,12.55,12.63,12.44,12.44,444231,12.55,12.63,12.44,12.44,444231,0.0,1.0
2014-12-30,12.47,12.56,12.42,12.55,480132,12.47,12.56,12.42,12.55,480132,0.0,1.0
2014-12-31,12.49,12.64,12.441,12.47,607646,12.49,12.64,12.441,12.47,607646,0.0,1.0
2015-01-02,12.49,12.6,12.25,12.56,719381,12.49,12.6,12.25,12.56,719381,0.0,1.0
2015-01-05,12.61,12.65,12.36,12.49,831821,12.61,12.65,12.36,12.49,831821,0.0,1.0
2015-01-06,12.08,12.78,12.05,12.62,1109420,12.08,12.78,12.05,12.62,1109420,0.0,1.0
2015-01-07,11.7,12.27,11.68,12.17,1300653,11.7,12.27,11.68,12.17,1300653,0.0,1.0
2015-01-08,11.82,11.928,11.63,11.75,1325854,11.82,11.928,11.63,11.75,1325854,0.0,1.0
2015-01-09,11.18,11.7,10.97,11.5,2396309,11.18,11.7,10.97,11.5,2396309,0.0,1.0
2015-01-12,11.14,11.26,11.11,11.19,856679,11.14,11.26,11.11,11.19,856679,0.0,1.0
2015-01-13,10.98,11.31,10.87,11.17,859151,10.98,11.31,10.87,11.17,859151,0.0,1.0
2015-01-14,11.04,11.09,10.84,10.87,1391535,11.04,11.09,10.84,10.87,1391535,0.0,1.0
2015-01-15,10.8,11.11,10.76,11.05,987300,10.8,11.11,10.76,11.05,987300,0.0,1.0
2015-01-16,10.945,11.01,10.71,10.75,1507969,10.945,11.01,10.71,10.75,1507969,0.0,1.0
2015-01-20,10.85,10.97,10.8,10.97,892335,10.85,10.97,10.8,10.97,892335,0.0,1.0
2015-01-21,10.74,10.89,10.68,10.81,610785,10.74,10.89,10.68,10.81,610785,0.0,1.0
2015-01-22,10.77,10.96,10.73,10.76,710983,10.77,10.96,10.73,10.76,710983,0.0,1.0
2015-01-23,10.77,10.9,10.69,10.78,722105,10.77,10.9,10.69,10.78,722105,0.0,1.0
2015-01-26,10.61,10.73,10.5,10.7,796953,10.61,10.73,10.5,10.7,796953,0.0,1.0
2015-01-27,10.6,10.64,10.5,10.56,768903,10.6,10.64,10.5,10.56,768903,0.0,1.0
2015-01-28,10.74,10.817,10.55,10.63,880450,10.74,10.817,10.55,10.63,880450,0.0,1.0
2015-01-29,10.77,10.9,10.71,10.79,721600,10.77,10.9,10.71,10.79,721600,0.0,1.0
2015-01-30,10.6,10.815,10.55,10.65,1136597,10.6,10.815,10.55,10.65,1136597,0.0,1.0
2015-02-02,10.7,10.74,10.58,10.63,898499,10.7,10.74,10.58,10.63,898499,0.0,1.0
2015-02-03,10.79,10.95,10.67,10.78,618648,10.79,10.95,10.67,10.78,618648,0.0,1.0
2015-02-04,10.635,10.86,10.59,10.79,514130,10.635,10.86,10.59,10.79,514130,0.0,1.0
2015-02-05,10.835,10.9,10.6,10.65,891351,10.835,10.9,10.6,10.65,891351,0.0,1.0
2015-02-06,10.76,10.89,10.72,10.84,730339,10.76,10.89,10.72,10.84,730339,0.0,1.0
2015-02-09,10.53,10.75,10.47,10.74,871754,10.53,10.75,10.47,10.74,871754,0.0,1.0
2015-02-10,10.45,10.62,10.37,10.57,644310,10.45,10.62,10.37,10.57,644310,0.0,1.0
2015-02-11,10.55,10.62,10.2901,10.44,1007585,10.55,10.62,10.2901,10.44,1007585,0.0,1.0
2015-02-12,10.58,10.79,10.525,10.64,676410,10.58,10.79,10.525,10.64,676410,0.0,1.0
2015-02-13,10.62,10.73,10.57,10.58,525904,10.62,10.73,10.57,10.58,525904,0.0,1.0
2015-02-17,10.7,10.81,10.67,10.67,535129,10.7,10.81,10.67,10.67,535129,0.0,1.0
2015-02-18,10.98,11.02,10.66,10.66,1713507,10.98,11.02,10.66,10.66,1713507,0.0,1.0
2015-02-19,11.01,11.28,10.98,11.04,1086529,11.01,11.28,10.98,11.04,1086529,0.0,1.0
2015-02-20,10.75,11.05,10.73,11.01,849374,10.75,11.05,10.73,11.01,849374,0.0,1.0
2015-02-23,10.48,10.721,10.33,10.68,1030360,10.48,10.721,10.33,10.68,1030360,0.0,1.0
2015-02-24,10.46,10.59,10.27,10.51,949027,10.46,10.59,10.27,10.51,949027,0.0,1.0
2015-02-25,10.64,10.7225,10.33,10.35,1009843,10.64,10.7225,10.33,10.35,1009843,0.0,1.0
2015-02-26,10.69,10.79,10.6,10.67,1747085,10.69,10.79,10.6,10.67,1747085,0.0,1.0
2015-02-27,11.15,11.345,10.25,10.49,4796634,11.15,11.345,10.25,10.49,4796634,0.0,1.0
2015-03-02,11.18,11.3297,10.8,11.1,1711484,11.18,11.3297,10.8,11.1,1711484,0.0,1.0
2015-03-03,11.3,11.42,11.16,11.17,1281405,11.3,11.42,11.16,11.17,1281405,0.0,1.0
2015-03-04,11.52,11.59,11.21,11.28,1404036,11.52,11.59,11.21,11.28,1404036,0.0,1.0
2015-03-05,11.45,11.67,11.41,11.53,1480472,11.45,11.67,11.41,11.53,1480472,0.0,1.0
2015-03-06,11.38,11.55,11.29,11.53,1632417,11.38,11.55,11.29,11.53,1632417,0.0,1.0
2015-03-09,11.44,11.814,11.35,11.8,1449778,11.44,11.814,11.35,11.8,1449778,0.0,1.0
2015-03-10,11.2,11.41,11.07,11.36,1587928,11.2,11.41,11.07,11.36,1587928,0.0,1.0
2015-03-11,11.51,11.59,11.14,11.19,1754764,11.51,11.59,11.14,11.19,1754764,0.0,1.0
2015-03-12,11.93,11.97,11.52,11.57,2192768,11.93,11.97,11.52,11.57,2192768,0.0,1.0
2015-03-13,11.87,11.93,11.76,11.88,1785393,11.87,11.93,11.76,11.88,1785393,0.0,1.0
2015-03-16,11.67,11.9,11.63,11.88,1653379,11.67,11.9,11.63,11.88,1653379,0.0,1.0
2015-03-17,11.68,11.73,11.52,11.63,1055892,11.68,11.73,11.52,11.63,1055892,0.0,1.0
2015-03-18,11.805,11.88,11.53,11.68,873204,11.805,11.88,11.53,11.68,873204,0.0,1.0
2015-03-19,11.93,11.98,11.75,11.82,946231,11.93,11.98,11.75,11.82,946231,0.0,1.0
2015-03-20,12.08,12.5107,11.838,11.99,2416688,12.08,12.5107,11.838,11.99,2416688,0.0,1.0
2015-03-23,12.205,12.24,11.96,12.04,1059261,12.205,12.24,11.96,12.04,1059261,0.0,1.0
2015-03-24,12.21,12.29,12.18,12.25,941735,12.21,12.29,12.18,12.25,941735,0.0,1.0
2015-03-25,11.97,12.24,11.96,12.2,1034839,11.97,12.24,11.96,12.2,1034839,0.0,1.0
2015-03-26,11.42,11.99,11.397,11.91,1150776,11.42,11.99,11.397,11.91,1150776,0.0,1.0
2015-03-27,11.62,11.65,11.35,11.39,1074518,11.62,11.65,11.35,11.39,1074518,0.0,1.0
2015-03-30,11.7,12.01,11.6,11.62,773668,11.7,12.01,11.6,11.62,773668,0.0,1.0
2015-03-31,11.81,11.94,11.54,11.63,1011411,11.81,11.94,11.54,11.63,1011411,0.0,1.0
2015-04-01,11.93,11.94,11.551,11.75,983110,11.93,11.94,11.551,11.75,983110,0.0,1.0
2015-04-02,11.98,12.15,11.92,11.92,644299,11.98,12.15,11.92,11.92,644299,0.0,1.0
2015-04-06,12.12,12.2874,11.94,11.94,777339,12.12,12.2874,11.94,11.94,777339,0.0,1.0
2015-04-07,12.27,12.31,12.11,12.15,614656,12.27,12.31,12.11,12.15,614656,0.0,1.0
2015-04-08,12.3,12.4,12.078,12.22,1403872,12.3,12.4,12.078,12.22,1403872,0.0,1.0
2015-04-09,12.38,12.54,12.32,12.33,855143,12.38,12.54,12.32,12.33,855143,0.0,1.0
2015-04-10,12.43,12.538,12.29,12.44,533512,12.43,12.538,12.29,12.44,533512,0.0,1.0
2015-04-13,12.41,12.62,12.36,12.41,658077,12.41,12.62,12.36,12.41,658077,0.0,1.0
2015-04-14,12.32,12.4374,12.25,12.37,858952,12.32,12.4374,12.25,12.37,858952,0.0,1.0
2015-04-15,12.3,12.419,12.28,12.32,883306,12.3,12.419,12.28,12.32,883306,0.0,1.0
2015-04-16,12.47,12.51,12.23,12.29,603877,12.47,12.51,12.23,12.29,603877,0.0,1.0
2015-04-17,12.15,12.45,12.12,12.4,783792,12.15,12.45,12.12,12.4,783792,0.0,1.0
2015-04-20,12.55,12.58,12.115,12.18,955001,12.55,12.58,12.115,12.18,955001,0.0,1.0
2015-04-21,12.63,12.64,12.43,12.6,1204904,12.63,12.64,12.43,12.6,1204904,0.0,1.0
2015-04-22,12.74,12.77,12.36,12.61,1102610,12.74,12.77,12.36,12.61,1102610,0.0,1.0
2015-04-23,12.97,13.08,12.67,12.76,1162510,12.97,13.08,12.67,12.76,1162510,0.0,1.0
2015-04-24,12.97,13.06,12.87,13.0,893845,12.97,13.06,12.87,13.0,893845,0.0,1.0
2015-04-27,13.37,13.4,12.95,13.0,1235357,13.37,13.4,12.95,13.0,1235357,0.0,1.0
2015-04-28,13.49,13.54,13.24,13.42,1454847,13.49,13.54,13.24,13.42,1454847,0.0,1.0
2015-04-29,13.4,13.51,13.26,13.38,1342488,13.4,13.51,13.26,13.38,1342488,0.0,1.0
2015-04-30,13.2,13.4,13.05,13.23,1881057,13.2,13.4,13.05,13.23,1881057,0.0,1.0
2015-05-01,12.93,13.26,12.765,13.19,1091384,12.93,13.26,12.765,13.19,1091384,0.0,1.0
2015-05-04,13.49,13.53,12.93,13.02,1414528,13.49,13.53,12.93,13.02,1414528,0.0,1.0
2015-05-05,13.35,13.6,13.215,13.42,888428,13.35,13.6,13.215,13.42,888428,0.0,1.0
2015-05-06,13.11,13.448,12.97,13.4,1158230,13.11,13.448,12.97,13.4,1158230,0.0,1.0
2015-05-07,13.19,13.335,12.99,13.08,1193502,13.19,13.335,12.99,13.08,1193502,0.0,1.0
2015-05-08,14.02,14.33,13.24,13.3,2567834,14.02,14.33,13.24,13.3,2567834,0.0,1.0
2015-05-11,14.27,14.32,13.96,14.08,1649612,14.27,14.32,13.96,14.08,1649612,0.0,1.0
2015-05-12,14.34,14.38,14.06,14.16,1613506,14.34,14.38,14.06,14.16,1613506,0.0,1.0
2015-05-13,14.54,14.65,14.25,14.32,2091811,14.54,14.65,14.25,14.32,2091811,0.0,1.0
2015-05-14,15.29,15.39,14.91,15.19,3556762,15.29,15.39,14.91,15.19,3556762,0.0,1.0
2015-05-15,15.79,16.05,15.25,15.3,2363925,15.79,16.05,15.25,15.3,2363925,0.0,1.0
2015-05-18,15.85,15.98,15.62,15.8,2153069,15.85,15.98,15.62,15.8,2153069,0.0,1.0
2015-05-19,15.87,16.03,15.75,15.94,2292160,15.87,16.03,15.75,15.94,2292160,0.0,1.0
2015-05-20,15.88,15.96,15.6,15.85,1492618,15.88,15.96,15.6,15.85,1492618,0.0,1.0
2015-05-21,15.58,15.91,15.21,15.84,1690130,15.58,15.91,15.21,15.84,1690130,0.0,1.0
2015-05-22,15.72,15.78,15.56,15.61,1289029,15.72,15.78,15.56,15.61,1289029,0.0,1.0
2015-05-26,15.32,15.77,15.235,15.65,1243286,15.32,15.77,15.235,15.65,1243286,0.0,1.0
2015-05-27,15.47,15.49,15.17,15.31,1891390,15.47,15.49,15.17,15.31,1891390,0.0,1.0
2015-05-28,15.14,15.62,15.09,15.48,1739108,15.14,15.62,15.09,15.48,1739108,0.0,1.0
2015-05-29,15.04,15.25,14.935,15.09,1342494,15.04,15.25,14.935,15.09,1342494,0.0,1.0
2015-06-01,15.19,15.25,14.97,15.12,807255,15.19,15.25,14.97,15.12,807255,0.0,1.0
2015-06-02,15.035,15.225,14.98,15.08,1037577,15.035,15.225,14.98,15.08,1037577,0.0,1.0
2015-06-03,15.31,15.38,14.93,15.08,1552698,15.31,15.38,14.93,15.08,1552698,0.0,1.0
2015-06-04,15.0,15.35,14.97,15.24,1214879,15.0,15.35,14.97,15.24,1214879,0.0,1.0
2015-06-05,15.05,15.07,14.8,14.9,1322703,15.05,15.07,14.8,14.9,1322703,0.0,1.0
2015-06-08,14.995,15.04,14.82,15.02,1165767,14.995,15.04,14.82,15.02,1165767,0.0,1.0
2015-06-09,15.07,15.16,14.78,15.01,750161,15.07,15.16,14.78,15.01,750161,0.0,1.0
2015-06-10,15.47,15.53,15.07,15.09,1592113,15.47,15.53,15.07,15.09,1592113,0.0,1.0
2015-06-11,15.34,15.56,15.31,15.52,775859,15.34,15.56,15.31,15.52,775859,0.0,1.0
2015-06-12,15.22,15.44,15.21,15.28,517375,15.22,15.44,15.21,15.28,517375,0.0,1.0
2015-06-15,15.36,15.42,15.01,15.09,996754,15.36,15.42,15.01,15.09,996754,0.0,1.0
2015-06-16,15.49,15.55,15.28,15.28,779531,15.49,15.55,15.28,15.28,779531,0.0,1.0
2015-06-17,15.17,15.57,15.12,15.57,1102677,15.17,15.57,15.12,15.57,1102677,0.0,1.0
2015-06-18,15.26,15.37,15.02,15.18,1231814,15.26,15.37,15.02,15.18,1231814,0.0,1.0
2015-06-19,14.99,15.31,14.99,15.31,1802747,14.99,15.31,14.99,15.31,1802747,0.0,1.0
2015-06-22,15.19,15.24,15.04,15.07,937015,15.19,15.24,15.04,15.07,937015,0.0,1.0
2015-06-23,15.0,15.25,14.97,15.19,1064180,15.0,15.25,14.97,15.19,1064180,0.0,1.0
2015-06-24,14.73,15.0,14.66,15.0,1604915,14.73,15.0,14.66,15.0,1604915,0.0,1.0
2015-06-25,14.93,15.02,14.74,14.8,2560386,14.93,15.02,14.74,14.8,2560386,0.0,1.0
2015-06-26,14.96,15.43,14.91,15.01,2510566,14.96,15.43,14.91,15.01,2510566,0.0,1.0
2015-06-29,14.74,15.02,14.63,14.76,1210825,14.74,15.02,14.63,14.76,1210825,0.0,1.0
2015-06-30,14.71,14.92,14.66,14.88,1050463,14.71,14.92,14.66,14.88,1050463,0.0,1.0
2015-07-01,14.66,14.95,14.59,14.8,1122109,14.66,14.95,14.59,14.8,1122109,0.0,1.0
2015-07-02,14.6,14.83,14.57,14.63,816786,14.6,14.83,14.57,14.63,816786,0.0,1.0
2015-07-06,14.59,14.88,14.46,14.51,858130,14.59,14.88,14.46,14.51,858130,0.0,1.0
2015-07-07,14.72,14.74,14.3,14.64,699577,14.72,14.74,14.3,14.64,699577,0.0,1.0
2015-07-08,14.3,14.72,14.19,14.59,1077329,14.3,14.72,14.19,14.59,1077329,0.0,1.0
2015-07-09,14.44,14.71,14.34,14.44,1042223,14.44,14.71,14.34,14.44,1042223,0.0,1.0
2015-07-10,14.59,14.8,14.57,14.62,1192434,14.59,14.8,14.57,14.62,1192434,0.0,1.0
2015-07-13,15.11,15.16,14.68,14.68,920617,15.11,15.16,14.68,14.68,920617,0.0,1.0
2015-07-14,15.12,15.15,14.83,15.15,1540653,15.12,15.15,14.83,15.15,1540653,0.0,1.0
2015-07-15,15.03,15.19,14.95,15.17,1028745,15.03,15.19,14.95,15.17,1028745,0.0,1.0
2015-07-16,15.13,15.18,14.95,15.08,975283,15.13,15.18,14.95,15.08,975283,0.0,1.0
2015-07-17,14.68,15.15,14.67,15.12,816943,14.68,15.15,14.67,15.12,816943,0.0,1.0
2015-07-20,14.37,14.81,14.29,14.71,1073753,14.37,14.81,14.29,14.71,1073753,0.0,1.0
2015-07-21,14.46,14.71,14.26,14.35,1144828,14.46,14.71,14.26,14.35,1144828,0.0,1.0
2015-07-22,14.44,14.64,14.38,14.46,650617,14.44,14.64,14.38,14.46,650617,0.0,1.0
2015-07-23,14.24,14.5401,14.18,14.47,1488869,14.24,14.5401,14.18,14.47,1488869,0.0,1.0
2015-07-24,14.17,14.33,14.11,14.21,1244744,14.17,14.33,14.11,14.21,1244744,0.0,1.0
2015-07-27,13.59,14.12,13.51,14.0,1325412,13.59,14.12,13.51,14.0,1325412,0.0,1.0
2015-07-28,13.94,13.9999,13.6,13.61,1014085,13.94,13.9999,13.6,13.61,1014085,0.0,1.0
2015-07-29,14.13,14.17,13.8,13.96,1100589,14.13,14.17,13.8,13.96,1100589,0.0,1.0
2015-07-30,15.48,15.5,13.31,13.37,4999303,15.48,15.5,13.31,13.37,4999303,0.0,1.0
2015-07-31,15.73,15.77,15.23,15.38,1873322,15.73,15.77,15.23,15.38,1873322,0.0,1.0
2015-08-03,15.03,15.86,14.78,15.82,1314859,15.03,15.86,14.78,15.82,1314859,0.0,1.0
2015-08-04,14.97,15.27,14.935,15.08,1370863,14.97,15.27,14.935,15.08,1370863,0.0,1.0
2015-08-05,15.03,15.475,15.0,15.08,1190257,15.03,15.475,15.0,15.08,1190257,0.0,1.0
2015-08-06,14.92,15.23,14.73,15.09,856196,14.92,15.23,14.73,15.09,856196,0.0,1.0
2015-08-07,15.05,15.08,14.77,14.9,1144714,15.05,15.08,14.77,14.9,1144714,0.0,1.0
2015-08-10,15.36,15.57,15.07,15.18,1326766,15.36,15.57,15.07,15.18,1326766,0.0,1.0
2015-08-11,15.6,15.73,15.1701,15.24,1213760,15.6,15.73,15.1701,15.24,1213760,0.0,1.0
2015-08-12,15.0,15.35,14.61,15.3,1994909,15.0,15.35,14.61,15.3,1994909,0.0,1.0
2015-08-13,15.12,15.39,14.96,15.13,1260634,15.12,15.39,14.96,15.13,1260634,0.0,1.0
2015-08-14,15.03,15.425,14.95,15.16,1328370,15.03,15.425,14.95,15.16,1328370,0.0,1.0
2015-08-17,14.82,15.02,14.68,15.0,1355762,14.82,15.02,14.68,15.0,1355762,0.0,1.0
2015-08-18,14.66,15.174,14.58,14.86,1121138,14.66,15.174,14.58,14.86,1121138,0.0,1.0
2015-08-19,14.82,14.9,14.42,14.62,1114752,14.82,14.9,14.42,14.62,1114752,0.0,1.0
2015-08-20,14.37,14.838,14.35,14.71,1126159,14.37,14.838,14.35,14.71,1126159,0.0,1.0
2015-08-21,14.19,15.49,13.79,14.15,2038933,14.19,15.49,13.79,14.15,2038933,0.0,1.0
2015-08-24,13.36,13.97,13.27,13.51,3026425,13.36,13.97,13.27,13.51,3026425,0.0,1.0
2015-08-25,13.24,13.9599,13.22,13.76,983949,13.24,13.9599,13.22,13.76,983949,0.0,1.0
2015-08-26,13.995,14.06,13.335,13.58,1622742,13.995,14.06,13.335,13.58,1622742,0.0,1.0
2015-08-27,14.15,14.17,13.75,14.11,1498127,14.15,14.17,13.75,14.11,1498127,0.0,1.0
2015-08-28,14.52,14.74,13.95,14.05,1123624,14.52,14.74,13.95,14.05,1123624,0.0,1.0
2015-08-31,14.73,14.785,14.3,14.47,1162558,14.73,14.785,14.3,14.47,1162558,0.0,1.0
2015-09-01,14.08,14.55,13.95,14.42,1108240,14.08,14.55,13.95,14.42,1108240,0.0,1.0
2015-09-02,14.19,14.37,13.96,14.32,763169,14.19,14.37,13.96,14.32,763169,0.0,1.0
2015-09-03,14.15,14.48,14.03,14.25,660208,14.15,14.48,14.03,14.25,660208,0.0,1.0
2015-09-04,13.87,14.2,13.755,13.92,853180,13.87,14.2,13.755,13.92,853180,0.0,1.0
2015-09-08,13.97,14.15,13.79,14.15,829449,13.97,14.15,13.79,14.15,829449,0.0,1.0
2015-09-09,13.78,13.97,13.63,13.85,1456382,13.78,13.97,13.63,13.85,1456382,0.0,1.0
2015-09-10,13.79,14.03,13.63,13.7,843660,13.79,14.03,13.63,13.7,843660,0.0,1.0
2015-09-11,13.87,13.97,13.67,13.71,604788,13.87,13.97,13.67,13.71,604788,0.0,1.0
2015-09-14,14.02,14.08,13.71,13.87,600716,14.02,14.08,13.71,13.87,600716,0.0,1.0
2015-09-15,13.82,14.03,13.73,14.02,906082,13.82,14.03,13.73,14.02,906082,0.0,1.0
2015-09-16,14.71,14.75,13.85,13.89,788789,14.71,14.75,13.85,13.89,788789,0.0,1.0
2015-09-17,14.79,15.0,14.07,14.63,887422,14.79,15.0,14.07,14.63,887422,0.0,1.0
2015-09-18,14.4,14.77,14.39,14.55,1086090,14.4,14.77,14.39,14.55,1086090,0.0,1.0
2015-09-21,14.78,14.89,14.47,14.48,822770,14.78,14.89,14.47,14.48,822770,0.0,1.0
2015-09-22,15.17,15.21,14.485,14.57,2485465,15.17,15.21,14.485,14.57,2485465,0.0,1.0
2015-09-23,15.24,15.44,15.02,15.27,1423019,15.24,15.44,15.02,15.27,1423019,0.0,1.0
2015-09-24,14.74,15.19,14.65,15.09,911332,14.74,15.19,14.65,15.09,911332,0.0,1.0
2015-09-25,14.44,15.012,14.39,14.95,906482,14.44,15.012,14.39,14.95,906482,0.0,1.0
2015-09-28,13.71,14.518,13.62,14.45,1302692,13.71,14.518,13.62,14.45,1302692,0.0,1.0
2015-09-29,13.94,14.037,13.63,13.76,1492712,13.94,14.037,13.63,13.76,1492712,0.0,1.0
2015-09-30,12.93,13.38,12.52,12.66,4139175,12.93,13.38,12.52,12.66,4139175,0.0,1.0
2015-10-01,11.11,12.2999,10.9,12.22,5929287,11.11,12.2999,10.9,12.22,5929287,0.0,1.0
2015-10-02,11.35,11.355,10.86,11.0,2875068,11.35,11.355,10.86,11.0,2875068,0.0,1.0
2015-10-05,11.57,11.65,11.13,11.3,1766766,11.57,11.65,11.13,11.3,1766766,0.0,1.0
2015-10-06,11.455,11.686,11.15,11.54,1411756,11.455,11.686,11.15,11.54,1411756,0.0,1.0
2015-10-07,11.68,11.68,11.35,11.47,1119715,11.68,11.68,11.35,11.47,1119715,0.0,1.0
2015-10-08,11.93,11.95,11.53,11.66,831495,11.93,11.95,11.53,11.66,831495,0.0,1.0
2015-10-09,11.935,12.08,11.75,11.93,759351,11.935,12.08,11.75,11.93,759351,0.0,1.0
2015-10-12,11.76,12.1,11.71,11.99,658760,11.76,12.1,11.71,11.99,658760,0.0,1.0
2015-10-13,11.42,11.95,11.41,11.76,1101045,11.42,11.95,11.41,11.76,1101045,0.0,1.0
2015-10-14,11.27,11.786,11.24,11.38,975074,11.27,11.786,11.24,11.38,975074,0.0,1.0
2015-10-15,11.43,11.69,11.08,11.36,1099012,11.43,11.69,11.08,11.36,1099012,0.0,1.0
2015-10-16,11.38,11.614,11.18,11.46,714410,11.38,11.614,11.18,11.46,714410,0.0,1.0
2015-10-19,11.44,11.5799,11.2,11.36,1015632,11.44,11.5799,11.2,11.36,1015632,0.0,1.0
2015-10-20,11.16,11.5,11.08,11.48,741294,11.16,11.5,11.08,11.48,741294,0.0,1.0
2015-10-21,11.05,11.444,11.027,11.19,671566,11.05,11.444,11.027,11.19,671566,0.0,1.0
2015-10-22,11.155,11.324,11.04,11.09,730664,11.155,11.324,11.04,11.09,730664,0.0,1.0
2015-10-23,10.86,11.29,10.68,11.22,1332515,10.86,11.29,10.68,11.22,1332515,0.0,1.0
2015-10-26,10.66,11.076,10.65,10.82,1152159,10.66,11.076,10.65,10.82,1152159,0.0,1.0
2015-10-27,9.95,10.6289,9.89,10.3,1934640,9.95,10.6289,9.89,10.3,1934640,0.0,1.0
2015-10-28,10.38,10.435,9.92,10.02,1184602,10.38,10.435,9.92,10.02,1184602,0.0,1.0
2015-10-29,10.54,10.63,10.31,10.31,641535,10.54,10.63,10.31,10.31,641535,0.0,1.0
2015-10-30,10.8,10.9,10.53,10.85,944553,10.8,10.9,10.53,10.85,944553,0.0,1.0
2015-11-02,10.88,10.97,10.51,10.79,1199470,10.88,10.97,10.51,10.79,1199470,0.0,1.0
2015-11-03,10.93,11.195,10.87,10.91,1688959,10.93,11.195,10.87,10.91,1688959,0.0,1.0
2015-11-04,10.84,11.0,10.71,10.89,1011193,10.84,11.0,10.71,10.89,1011193,0.0,1.0
2015-11-05,10.37,10.64,9.6,10.18,3348760,10.37,10.64,9.6,10.18,3348760,0.0,1.0
2015-11-06,9.97,10.3,9.825,10.13,2709348,9.97,10.3,9.825,10.13,2709348,0.0,1.0
2015-11-09,10.0,10.18,9.74,9.9,1141190,10.0,10.18,9.74,9.9,1141190,0.0,1.0
2015-11-10,10.03,10.1,9.87,9.93,987578,10.03,10.1,9.87,9.93,987578,0.0,1.0
2015-11-11,9.67,10.03,9.54,10.0,1241943,9.67,10.03,9.54,10.0,1241943,0.0,1.0
2015-11-12,9.33,9.69,9.29,9.57,1514350,9.33,9.69,9.29,9.57,1514350,0.0,1.0
2015-11-13,9.38,9.68,9.26,9.4,1726059,9.38,9.68,9.26,9.4,1726059,0.0,1.0
2015-11-16,9.78,9.8,9.3,9.33,1445120,9.78,9.8,9.3,9.33,1445120,0.0,1.0
2015-11-17,9.61,9.95,9.45,9.85,1784030,9.61,9.95,9.45,9.85,1784030,0.0,1.0
2015-11-18,10.14,10.14,9.55,9.61,1117887,10.14,10.14,9.55,9.61,1117887,0.0,1.0
2015-11-19,10.21,10.27,9.59,10.12,900142,10.21,10.27,9.59,10.12,900142,0.0,1.0
2015-11-20,10.28,10.5299,10.15,10.33,670170,10.28,10.5299,10.15,10.33,670170,0.0,1.0
2015-11-23,10.61,10.74,10.22,10.28,933614,10.61,10.74,10.22,10.28,933614,0.0,1.0
2015-11-24,10.9,10.95,10.52,10.53,916556,10.9,10.95,10.52,10.53,916556,0.0,1.0
2015-11-25,11.17,11.19,10.84,10.92,865817,11.17,11.19,10.84,10.92,865817,0.0,1.0
2015-11-27,11.19,11.28,11.05,11.22,467387,11.19,11.28,11.05,11.22,467387,0.0,1.0
2015-11-30,11.125,11.2,11.0,11.19,944836,11.125,11.2,11.0,11.19,944836,0.0,1.0
2015-12-01,11.17,11.37,10.75,11.21,737240,11.17,11.37,10.75,11.21,737240,0.0,1.0
2015-12-02,11.22,11.37,11.06,11.19,816691,11.22,11.37,11.06,11.19,816691,0.0,1.0
2015-12-03,10.82,11.32,10.75,11.32,876474,10.82,11.32,10.75,11.32,876474,0.0,1.0
2015-12-04,10.62,10.92,10.55,10.78,922413,10.62,10.92,10.55,10.78,922413,0.0,1.0
2015-12-07,10.8,10.87,10.54,10.63,954642,10.8,10.87,10.54,10.63,954642,0.0,1.0
2015-12-08,11.06,11.1,10.7,10.75,867313,11.06,11.1,10.7,10.75,867313,0.0,1.0
2015-12-09,11.45,11.51,10.99,11.0,1530470,11.45,11.51,10.99,11.0,1530470,0.0,1.0
2015-12-10,11.46,11.65,11.21,11.42,1145825,11.46,11.65,11.21,11.42,1145825,0.0,1.0
2015-12-11,11.08,11.49,11.05,11.26,703439,11.08,11.49,11.05,11.26,703439,0.0,1.0
2015-12-14,10.67,11.14,10.43,11.12,1438517,10.67,11.14,10.43,11.12,1438517,0.0,1.0
2015-12-15,10.685,10.95,10.63,10.75,881191,10.685,10.95,10.63,10.75,881191,0.0,1.0
2015-12-16,10.58,10.9,10.54,10.75,898322,10.58,10.9,10.54,10.75,898322,0.0,1.0
2015-12-17,10.47,10.775,10.42,10.64,590113,10.47,10.775,10.42,10.64,590113,0.0,1.0
2015-12-18,10.28,10.6,10.12,10.4,1686751,10.28,10.6,10.12,10.4,1686751,0.0,1.0
2015-12-21,10.36,10.48,10.21,10.34,389240,10.36,10.48,10.21,10.34,389240,0.0,1.0
2015-12-22,10.7,10.765,10.32,10.36,460212,10.7,10.765,10.32,10.36,460212,0.0,1.0
2015-12-23,10.61,10.74,10.585,10.65,426989,10.61,10.74,10.585,10.65,426989,0.0,1.0
2015-12-24,10.57,10.73,10.52,10.63,304228,10.57,10.73,10.52,10.63,304228,0.0,1.0
2015-12-28,10.28,10.63,10.28,10.5,634366,10.28,10.63,10.28,10.5,634366,0.0,1.0
2015-12-29,10.55,10.64,10.33,10.39,1011049,10.55,10.64,10.33,10.39,1011049,0.0,1.0
2015-12-30,10.47,10.56,10.29,10.56,924573,10.47,10.56,10.29,10.56,924573,0.0,1.0
2015-12-31,10.24,10.52,10.21,10.43,823957,10.24,10.52,10.21,10.43,823957,0.0,1.0
2016-01-04,9.8,10.15,9.55,9.95,1932006,9.8,10.15,9.55,9.95,1932006,0.0,1.0
2016-01-05,9.81,9.94,9.57,9.85,988828,9.81,9.94,9.57,9.85,988828,0.0,1.0
2016-01-06,9.69,9.93,9.65,9.67,1053383,9.69,9.93,9.65,9.67,1053383,0.0,1.0
2016-01-07,9.56,9.9,9.5,9.5,891137,9.56,9.9,9.5,9.5,891137,0.0,1.0
2016-01-08,9.13,9.75,9.13,9.57,755960,9.13,9.75,9.13,9.57,755960,0.0,1.0
2016-01-11,8.84,9.23,8.73,9.13,952912,8.84,9.23,8.73,9.13,952912,0.0,1.0
2016-01-12,8.98,9.25,8.8,8.99,934590,8.98,9.25,8.8,8.99,934590,0.0,1.0
2016-01-13,8.7,9.17,8.65,9.05,736586,8.7,9.17,8.65,9.05,736586,0.0,1.0
2016-01-14,8.42,9.2999,8.38,8.74,1338094,8.42,9.2999,8.38,8.74,1338094,0.0,1.0
2016-01-15,8.73,8.84,8.15,8.15,1059603,8.73,8.84,8.15,8.15,1059603,0.0,1.0
2016-01-19,8.43,8.85,8.305,8.8,1003397,8.43,8.85,8.305,8.8,1003397,0.0,1.0
2016-01-20,9.0,9.17,8.29,8.32,1406061,9.0,9.17,8.29,8.32,1406061,0.0,1.0
2016-01-21,8.84,9.05,8.69,8.96,926921,8.84,9.05,8.69,8.96,926921,0.0,1.0
2016-01-22,8.81,9.015,8.67,8.97,975555,8.81,9.015,8.67,8.97,975555,0.0,1.0
2016-01-25,8.8,9.03,8.695,8.76,658815,8.8,9.03,8.695,8.76,658815,0.0,1.0
2016-01-26,8.95,9.155,8.302,8.89,635228,8.95,9.155,8.302,8.89,635228,0.0,1.0
2016-01-27,8.69,9.05,8.64,8.92,532508,8.69,9.05,8.64,8.92,532508,0.0,1.0
2016-01-28,8.91,9.01,8.58,8.81,619892,8.91,9.01,8.58,8.81,619892,0.0,1.0
2016-01-29,9.21,9.23,8.96,8.96,936200,9.21,9.23,8.96,8.96,936200,0.0,1.0
2016-02-01,9.37,9.46,9.02,9.16,845107,9.37,9.46,9.02,9.16,845107,0.0,1.0
2016-02-02,9.06,9.57,8.985,9.32,442058,9.06,9.57,8.985,9.32,442058,0.0,1.0
2016-02-03,9.13,9.21,8.83,9.12,637042,9.13,9.21,8.83,9.12,637042,0.0,1.0
2016-02-04,8.95,9.445,8.86,9.1,841334,8.95,9.445,8.86,9.1,841334,0.0,1.0
2016-02-05,8.6,8.95,8.54,8.87,558289,8.6,8.95,8.54,8.87,558289,0.0,1.0
2016-02-08,9.27,9.4,8.4,8.5,1945658,9.27,9.4,8.4,8.5,1945658,0.0,1.0
2016-02-09,9.21,9.46,8.57,9.17,686495,9.21,9.46,8.57,9.17,686495,0.0,1.0
2016-02-10,9.15,9.66,9.15,9.26,573438,9.15,9.66,9.15,9.26,573438,0.0,1.0
2016-02-11,8.77,9.355,8.6,9.06,590679,8.77,9.355,8.6,9.06,590679,0.0,1.0
2016-02-12,9.14,9.22,8.61,8.86,867963,9.14,9.22,8.61,8.86,867963,0.0,1.0
2016-02-16,9.34,9.4,9.12,9.24,477115,9.34,9.4,9.12,9.24,477115,0.0,1.0
2016-02-17,9.62,9.86,9.46,9.46,705037,9.62,9.86,9.46,9.46,705037,0.0,1.0
2016-02-18,9.65,9.7,9.45,9.67,586592,9.65,9.7,9.45,9.67,586592,0.0,1.0
2016-02-19,9.34,9.685,9.3,9.62,757891,9.34,9.685,9.3,9.62,757891,0.0,1.0
2016-02-22,9.39,9.58,9.3,9.36,808691,9.39,9.58,9.3,9.36,808691,0.0,1.0
2016-02-23,9.26,9.53,8.8,9.4,1215890,9.26,9.53,8.8,9.4,1215890,0.0,1.0
2016-02-24,9.55,9.58,9.09,9.09,848805,9.55,9.58,9.09,9.09,848805,0.0,1.0
2016-02-25,9.86,9.9,9.32,9.6,718144,9.86,9.9,9.32,9.6,718144,0.0,1.0
2016-02-26,9.77,9.91,9.655,9.9,723596,9.77,9.91,9.655,9.9,723596,0.0,1.0
2016-02-29,9.79,10.0599,9.73,9.74,884004,9.79,10.0599,9.73,9.74,884004,0.0,1.0
2016-03-01,9.14,9.68,8.085,9.33,4013606,9.14,9.68,8.085,9.33,4013606,0.0,1.0
2016-03-02,9.85,10.16,8.95,9.04,2262008,9.85,10.16,8.95,9.04,2262008,0.0,1.0
2016-03-03,10.03,10.08,9.78,9.78,1230265,10.03,10.08,9.78,9.78,1230265,0.0,1.0
2016-03-04,9.9,10.138,9.7724,9.99,806549,9.9,10.138,9.7724,9.99,806549,0.0,1.0
2016-03-07,9.99,10.06,9.81,9.81,716907,9.99,10.06,9.81,9.81,716907,0.0,1.0
2016-03-08,9.43,10.01,9.39,9.97,884168,9.43,10.01,9.39,9.97,884168,0.0,1.0
2016-03-09,9.23,9.51,9.105,9.45,530519,9.23,9.51,9.105,9.45,530519,0.0,1.0
2016-03-10,8.9,9.34,8.745,9.27,923734,8.9,9.34,8.745,9.27,923734,0.0,1.0
2016-03-11,9.68,9.68,8.95,9.02,860582,9.68,9.68,8.95,9.02,860582,0.0,1.0
2016-03-14,9.77,9.86,9.62,9.81,658907,9.77,9.86,9.62,9.81,658907,0.0,1.0
2016-03-15,9.65,9.86,9.5,9.71,545128,9.65,9.86,9.5,9.71,545128,0.0,1.0
2016-03-16,9.54,9.7,9.44,9.64,511953,9.54,9.7,9.44,9.64,511953,0.0,1.0
2016-03-17,9.82,9.89,9.52,9.52,596190,9.82,9.89,9.52,9.52,596190,0.0,1.0
2016-03-18,10.03,10.1,9.87,9.88,993765,10.03,10.1,9.87,9.88,993765,0.0,1.0
2016-03-21,9.82,10.12,9.75,9.96,488878,9.82,10.12,9.75,9.96,488878,0.0,1.0
2016-03-22,9.7,9.83,9.48,9.8,467223,9.7,9.83,9.48,9.8,467223,0.0,1.0
2016-03-23,9.33,9.65,9.28,9.65,517961,9.33,9.65,9.28,9.65,517961,0.0,1.0
2016-03-24,9.21,9.35,9.17,9.31,595591,9.21,9.35,9.17,9.31,595591,0.0,1.0
2016-03-28,8.83,9.21,8.67,9.21,1120320,8.83,9.21,8.67,9.21,1120320,0.0,1.0
2016-03-29,9.51,9.51,8.76,8.84,1757988,9.51,9.51,8.76,8.84,1757988,0.0,1.0
2016-03-30,9.19,9.61,9.17,9.51,571338,9.19,9.61,9.17,9.51,571338,0.0,1.0
2016-03-31,9.62,9.79,9.2244,9.24,1231738,9.62,9.79,9.2244,9.24,1231738,0.0,1.0
2016-04-01,9.4,9.67,9.13,9.55,696000,9.4,9.67,9.13,9.55,696000,0.0,1.0
2016-04-04,9.17,9.49,9.17,9.36,597592,9.17,9.49,9.17,9.36,597592,0.0,1.0
2016-04-05,9.18,9.34,8.95,9.1,594537,9.18,9.34,8.95,9.1,594537,0.0,1.0
2016-04-06,9.01,9.27,8.845,9.19,628972,9.01,9.27,8.845,9.19,628972,0.0,1.0
2016-04-07,8.91,9.26,8.85,9.01,435376,8.91,9.26,8.85,9.01,435376,0.0,1.0
2016-04-08,8.74,9.0489,8.66,8.93,695752,8.74,9.0489,8.66,8.93,695752,0.0,1.0
2016-04-11,8.68,8.97,8.68,8.76,443006,8.68,8.97,8.68,8.76,443006,0.0,1.0
2016-04-12,8.78,8.87,8.44,8.69,443936,8.78,8.87,8.44,8.69,443936,0.0,1.0
2016-04-13,9.05,9.11,8.85,9.1,652607,9.05,9.11,8.85,9.1,652607,0.0,1.0
2016-04-14,9.74,9.77,9.21,9.25,990990,9.74,9.77,9.21,9.25,990990,0.0,1.0
2016-04-15,9.66,9.7601,9.56,9.74,749678,9.66,9.7601,9.56,9.74,749678,0.0,1.0
2016-04-18,9.83,9.89,9.66,9.68,409369,9.83,9.89,9.66,9.68,409369,0.0,1.0
2016-04-19,9.89,10.0,9.81,9.81,435307,9.89,10.0,9.81,9.81,435307,0.0,1.0
2016-04-20,9.82,10.05,9.81,9.94,500416,9.82,10.05,9.81,9.94,500416,0.0,1.0
2016-04-21,9.67,9.91,9.66,9.9,438161,9.67,9.91,9.66,9.9,438161,0.0,1.0
2016-04-22,9.83,9.83,9.61,9.72,659963,9.83,9.83,9.61,9.72,659963,0.0,1.0
2016-04-25,9.74,9.93,9.63,9.77,344203,9.74,9.93,9.63,9.77,344203,0.0,1.0
2016-04-26,9.84,9.89,9.62,9.73,324553,9.84,9.89,9.62,9.73,324553,0.0,1.0
2016-04-27,8.78,9.58,8.53,9.58,2449096,8.78,9.58,8.53,9.58,2449096,0.0,1.0
2016-04-28,8.65,8.96,8.63,8.76,890588,8.65,8.96,8.63,8.76,890588,0.0,1.0
2016-04-29,8.35,8.76,8.21,8.61,755400,8.35,8.76,8.21,8.61,755400,0.0,1.0
2016-05-02,8.42,8.51,8.2874,8.41,725611,8.42,8.51,8.2874,8.41,725611,0.0,1.0
2016-05-03,8.36,8.445,8.25,8.4,703145,8.36,8.445,8.25,8.4,703145,0.0,1.0
2016-05-04,8.14,8.38,8.08,8.33,692385,8.14,8.38,8.08,8.33,692385,0.0,1.0
2016-05-05,8.04,8.16,8.005,8.14,478837,8.04,8.16,8.005,8.14,478837,0.0,1.0
2016-05-06,8.06,8.11,7.82,7.98,1005077,8.06,8.11,7.82,7.98,1005077,0.0,1.0
2016-05-09,7.73,8.12,7.63,8.06,2015143,7.73,8.12,7.63,8.06,2015143,0.0,1.0
2016-05-10,10.26,10.68,8.4301,8.48,10064477,10.26,10.68,8.4301,8.48,10064477,0.0,1.0
2016-05-11,9.55,10.25,9.53,10.24,3014584,9.55,10.25,9.53,10.24,3014584,0.0,1.0
2016-05-12,9.36,9.55,9.14,9.51,1346592,9.36,9.55,9.14,9.51,1346592,0.0,1.0
2016-05-13,9.21,9.74,9.17,9.36,1040683,9.21,9.74,9.17,9.36,1040683,0.0,1.0
2016-05-16,9.31,9.33,9.07,9.15,639746,9.31,9.33,9.07,9.15,639746,0.0,1.0
2016-05-17,9.11,9.64,9.05,9.24,1247763,9.11,9.64,9.05,9.24,1247763,0.0,1.0
2016-05-18,8.99,9.26,8.85,9.09,813603,8.99,9.26,8.85,9.09,813603,0.0,1.0
2016-05-19,9.04,9.16,8.8575,8.87,567292,9.04,9.16,8.8575,8.87,567292,0.0,1.0
2016-05-20,9.24,9.29,9.11,9.11,657356,9.24,9.29,9.11,9.11,657356,0.0,1.0
2016-05-23,9.26,9.42,9.085,9.28,1088260,9.26,9.42,9.085,9.28,1088260,0.0,1.0
2016-05-24,9.41,9.47,9.14,9.23,1094196,9.41,9.47,9.14,9.23,1094196,0.0,1.0
2016-05-25,9.62,9.65,9.234,9.4,802382,9.62,9.65,9.234,9.4,802382,0.0,1.0
2016-05-26,9.58,9.8599,9.51,9.54,646470,9.58,9.8599,9.51,9.54,646470,0.0,1.0
2016-05-27,9.84,9.895,9.55,9.56,564127,9.84,9.895,9.55,9.56,564127,0.0,1.0
2016-05-31,9.84,9.98,9.76,9.84,611010,9.84,9.98,9.76,9.84,611010,0.0,1.0
2016-06-01,10.35,10.37,9.81,9.85,1030066,10.35,10.37,9.81,9.85,1030066,0.0,1.0
2016-06-02,10.38,10.38,10.11,10.35,1020741,10.38,10.38,10.11,10.35,1020741,0.0,1.0
2016-06-03,10.26,10.39,10.2,10.34,794488,10.26,10.39,10.2,10.34,794488,0.0,1.0
2016-06-06,10.28,10.36,10.19,10.24,518088,10.28,10.36,10.19,10.24,518088,0.0,1.0
2016-06-07,10.34,10.44,10.24,10.25,485861,10.34,10.44,10.24,10.25,485861,0.0,1.0
2016-06-08,10.51,10.56,10.25,10.29,723617,10.51,10.56,10.25,10.29,723617,0.0,1.0
2016-06-09,10.77,10.81,10.31,10.4,1171934,10.77,10.81,10.31,10.4,1171934,0.0,1.0
2016-06-10,10.72,10.75,10.48,10.62,899469,10.72,10.75,10.48,10.62,899469,0.0,1.0
2016-06-13,10.51,10.77,10.49,10.7,688102,10.51,10.77,10.49,10.7,688102,0.0,1.0
2016-06-14,10.37,10.64,10.16,10.52,499674,10.37,10.64,10.16,10.52,499674,0.0,1.0
2016-06-15,10.61,10.73,10.38,10.38,500208,10.61,10.73,10.38,10.38,500208,0.0,1.0
2016-06-16,10.64,10.66,10.28,10.57,496224,10.64,10.66,10.28,10.57,496224,0.0,1.0
2016-06-17,10.85,10.96,10.62,10.64,1054374,10.85,10.96,10.62,10.64,1054374,0.0,1.0
2016-06-20,11.19,11.4,10.95,10.96,698246,11.19,11.4,10.95,10.96,698246,0.0,1.0
2016-06-21,11.29,11.36,11.07,11.16,752856,11.29,11.36,11.07,11.16,752856,0.0,1.0
2016-06-22,11.36,11.5,11.21,11.29,1306331,11.36,11.5,11.21,11.29,1306331,0.0,1.0
2016-06-23,11.26,11.465,11.2,11.43,613129,11.26,11.465,11.2,11.43,613129,0.0,1.0
2016-06-24,10.84,10.99,10.52,10.8,1246382,10.84,10.99,10.52,10.8,1246382,0.0,1.0
2016-06-27,10.17,11.03,9.97,10.75,1166705,10.17,11.03,9.97,10.75,1166705,0.0,1.0
2016-06-28,10.41,10.53,10.2,10.21,511947,10.41,10.53,10.2,10.21,511947,0.0,1.0
2016-06-29,10.96,10.975,10.49,10.58,544520,10.96,10.975,10.49,10.58,544520,0.0,1.0
2016-06-30,11.28,11.31,10.766,10.82,852853,11.28,11.31,10.766,10.82,852853,0.0,1.0
2016-07-01,11.37,11.46,11.23,11.3,379464,11.37,11.46,11.23,11.3,379464,0.0,1.0
2016-07-05,10.8,11.33,10.79,11.31,660259,10.8,11.33,10.79,11.31,660259,0.0,1.0
2016-07-06,10.87,10.96,10.65,10.7,728376,10.87,10.96,10.65,10.7,728376,0.0,1.0
2016-07-07,11.36,11.38,10.82,10.87,749805,11.36,11.38,10.82,10.87,749805,0.0,1.0
2016-07-08,11.73,11.95,11.49,11.49,611191,11.73,11.95,11.49,11.49,611191,0.0,1.0
2016-07-11,12.02,12.15,11.75,11.75,628849,12.02,12.15,11.75,11.75,628849,0.0,1.0
2016-07-12,12.29,12.43,12.013,12.15,732094,12.29,12.43,12.013,12.15,732094,0.0,1.0
2016-07-13,12.31,12.48,12.28,12.3,788282,12.31,12.48,12.28,12.3,788282,0.0,1.0
2016-07-14,12.21,12.535,12.18,12.43,655514,12.21,12.535,12.18,12.43,655514,0.0,1.0
2016-07-15,12.17,12.31,12.041,12.31,387974,12.17,12.31,12.041,12.31,387974,0.0,1.0
2016-07-18,12.15,12.21,12.03,12.13,366800,12.15,12.21,12.03,12.13,366800,0.0,1.0
2016-07-19,11.71,12.155,11.66,12.06,589559,11.71,12.155,11.66,12.06,589559,0.0,1.0
2016-07-20,11.9,12.06,11.65,11.82,717641,11.9,12.06,11.65,11.82,717641,0.0,1.0
2016-07-21,11.74,12.04,11.7,11.91,745990,11.74,12.04,11.7,11.91,745990,0.0,1.0
2016-07-22,11.53,11.64,11.12,11.62,1536360,11.53,11.64,11.12,11.62,1536360,0.0,1.0
2016-07-25,11.3,11.57,11.285,11.53,708039,11.3,11.57,11.285,11.53,708039,0.0,1.0
2016-07-26,11.59,11.73,11.25,11.25,831370,11.59,11.73,11.25,11.25,831370,0.0,1.0
2016-07-27,11.52,11.74,11.28,11.56,935096,11.52,11.74,11.28,11.56,935096,0.0,1.0
2016-07-28,11.41,11.6,11.36,11.46,349746,11.41,11.6,11.36,11.46,349746,0.0,1.0
2016-07-29,11.33,11.53,11.27,11.39,732870,11.33,11.53,11.27,11.39,732870,0.0,1.0
2016-08-01,11.44,11.54,11.136,11.36,517611,11.44,11.54,11.136,11.36,517611,0.0,1.0
2016-08-02,11.0,11.43,11.0,11.32,981731,11.0,11.43,11.0,11.32,981731,0.0,1.0
2016-08-03,8.44,9.5,8.1,8.74,8086331,8.44,9.5,8.1,8.74,8086331,0.0,1.0
2016-08-04,8.44,8.66,8.28,8.45,2786493,8.44,8.66,8.28,8.45,2786493,0.0,1.0
2016-08-05,8.34,8.73,8.28,8.3,1861146,8.34,8.73,8.28,8.3,1861146,0.0,1.0
2016-08-08,8.37,8.7,8.3,8.39,1547119,8.37,8.7,8.3,8.39,1547119,0.0,1.0
2016-08-09,8.37,8.47,8.23,8.41,1659788,8.37,8.47,8.23,8.41,1659788,0.0,1.0
2016-08-10,8.39,8.4822,8.3,8.41,1099914,8.39,8.4822,8.3,8.41,1099914,0.0,1.0
2016-08-11,8.46,8.57,8.38,8.47,1617481,8.46,8.57,8.38,8.47,1617481,0.0,1.0
2016-08-12,8.62,8.815,8.35,8.35,1205478,8.62,8.815,8.35,8.35,1205478,0.0,1.0
2016-08-15,8.7,8.91,8.62,8.62,643573,8.7,8.91,8.62,8.62,643573,0.0,1.0
2016-08-16,8.6,8.77,8.55,8.7,596686,8.6,8.77,8.55,8.7,596686,0.0,1.0
2016-08-17,8.59,8.72,8.58,8.61,488318,8.59,8.72,8.58,8.61,488318,0.0,1.0
2016-08-18,8.64,8.725,8.55,8.55,577607,8.64,8.725,8.55,8.55,577607,0.0,1.0
2016-08-19,8.7,8.81,8.66,8.66,675852,8.7,8.81,8.66,8.66,675852,0.0,1.0
2016-08-22,8.73,8.88,8.65,8.71,886744,8.73,8.88,8.65,8.71,886744,0.0,1.0
2016-08-23,8.9,8.99,8.78,8.81,479657,8.9,8.99,8.78,8.81,479657,0.0,1.0
2016-08-24,8.75,8.99,8.72,8.92,501413,8.75,8.99,8.72,8.92,501413,0.0,1.0
2016-08-25,8.7,8.93,8.62,8.73,663633,8.7,8.93,8.62,8.73,663633,0.0,1.0
2016-08-26,8.6,8.823,8.52,8.68,427997,8.6,8.823,8.52,8.68,427997,0.0,1.0
2016-08-29,9.05,9.16,8.84,8.9,894396,9.05,9.16,8.84,8.9,894396,0.0,1.0
2016-08-30,8.81,9.05,8.745,9.02,582655,8.81,9.05,8.745,9.02,582655,0.0,1.0
2016-08-31,8.64,8.88,8.585,8.82,768586,8.64,8.88,8.585,8.82,768586,0.0,1.0
2016-09-01,8.49,8.63,8.38,8.63,520350,8.49,8.63,8.38,8.63,520350,0.0,1.0
2016-09-02,8.52,8.635,8.37,8.5,375656,8.52,8.635,8.37,8.5,375656,0.0,1.0
2016-09-06,8.41,8.62,8.3,8.55,570543,8.41,8.62,8.3,8.55,570543,0.0,1.0
2016-09-07,8.66,8.69,8.35,8.35,449628,8.66,8.69,8.35,8.35,449628,0.0,1.0
2016-09-08,8.61,8.73,8.6,8.62,455975,8.61,8.73,8.6,8.62,455975,0.0,1.0
2016-09-09,8.54,8.65,8.52,8.52,882864,8.54,8.65,8.52,8.52,882864,0.0,1.0
2016-09-12,8.72,8.735,8.5,8.5,855132,8.72,8.735,8.5,8.5,855132,0.0,1.0
2016-09-13,8.46,8.7,8.33,8.66,972426,8.46,8.7,8.33,8.66,972426,0.0,1.0
2016-09-14,8.11,8.45,8.07,8.4,606554,8.11,8.45,8.07,8.4,606554,0.0,1.0
2016-09-15,8.29,8.3,8.02,8.08,780377,8.29,8.3,8.02,8.08,780377,0.0,1.0
2016-09-16,8.23,8.31,8.1475,8.31,990699,8.23,8.31,8.1475,8.31,990699,0.0,1.0
2016-09-19,8.25,8.35,8.1601,8.23,629564,8.25,8.35,8.1601,8.23,629564,0.0,1.0
2016-09-20,8.21,8.29,8.18,8.28,480753,8.21,8.29,8.18,8.28,480753,0.0,1.0
2016-09-21,8.44,8.45,8.16,8.2,699919,8.44,8.45,8.16,8.2,699919,0.0,1.0
2016-09-22,8.64,8.65,8.44,8.44,560406,8.64,8.65,8.44,8.44,560406,0.0,1.0
2016-09-23,8.49,8.76,8.47,8.61,926971,8.49,8.76,8.47,8.61,926971,0.0,1.0
2016-09-26,8.25,8.56,8.23,8.49,946208,8.25,8.56,8.23,8.49,946208,0.0,1.0
2016-09-27,8.31,8.36,8.2,8.34,563137,8.31,8.36,8.2,8.34,563137,0.0,1.0
2016-09-28,8.34,8.43,8.24,8.31,1268735,8.34,8.43,8.24,8.31,1268735,0.0,1.0
2016-09-29,8.28,8.48,8.27,8.37,745879,8.28,8.48,8.27,8.37,745879,0.0,1.0
2016-09-30,8.3,8.44,8.28,8.31,908530,8.3,8.44,8.28,8.31,908530,0.0,1.0
2016-10-03,8.25,8.39,8.14,8.3,922217,8.25,8.39,8.14,8.3,922217,0.0,1.0
2016-10-04,8.61,8.65,8.24,8.24,641716,8.61,8.65,8.24,8.24,641716,0.0,1.0
2016-10-05,8.74,8.85,8.66,8.7,470357,8.74,8.85,8.66,8.7,470357,0.0,1.0
2016-10-06,8.57,8.71,8.48,8.68,625803,8.57,8.71,8.48,8.68,625803,0.0,1.0
2016-10-07,8.5,8.71,8.43,8.63,325455,8.5,8.71,8.43,8.63,325455,0.0,1.0
2016-10-10,8.67,8.77,8.43,8.53,235341,8.67,8.77,8.43,8.53,235341,0.0,1.0
2016-10-11,8.34,8.66,8.3,8.66,504120,8.34,8.66,8.3,8.66,504120,0.0,1.0
2016-10-12,8.48,8.57,8.33,8.33,311725,8.48,8.57,8.33,8.33,311725,0.0,1.0
2016-10-13,8.31,8.42,8.285,8.38,418284,8.31,8.42,8.285,8.38,418284,0.0,1.0
2016-10-14,8.28,8.41,8.23,8.38,307353,8.28,8.41,8.23,8.38,307353,0.0,1.0
2016-10-17,8.08,8.305,8.08,8.25,302752,8.08,8.305,8.08,8.25,302752,0.0,1.0
2016-10-18,8.08,8.23,8.0289,8.12,476199,8.08,8.23,8.0289,8.12,476199,0.0,1.0
2016-10-19,8.15,8.26,8.0729,8.08,346946,8.15,8.26,8.0729,8.08,346946,0.0,1.0
2016-10-20,8.06,8.21,8.01,8.13,514631,8.06,8.21,8.01,8.13,514631,0.0,1.0
2016-10-21,7.86,8.115,7.76,8.0,1470666,7.86,8.115,7.76,8.0,1470666,0.0,1.0
2016-10-24,7.88,8.08,7.855,7.89,832161,7.88,8.08,7.855,7.89,832161,0.0,1.0
2016-10-25,7.76,7.84,7.62,7.79,660816,7.76,7.84,7.62,7.79,660816,0.0,1.0
2016-10-26,7.67,7.82,7.6482,7.67,492113,7.67,7.82,7.6482,7.67,492113,0.0,1.0
2016-10-27,7.68,7.78,7.63,7.68,673593,7.68,7.78,7.63,7.68,673593,0.0,1.0
2016-10-28,7.82,7.96,7.68,7.7,877270,7.82,7.96,7.68,7.7,877270,0.0,1.0
2016-10-31,7.69,7.875,7.56,7.8,814105,7.69,7.875,7.56,7.8,814105,0.0,1.0
2016-11-01,7.65,7.92,7.61,7.72,473652,7.65,7.92,7.61,7.72,473652,0.0,1.0
2016-11-02,7.41,7.81,7.4,7.6,810987,7.41,7.81,7.4,7.6,810987,0.0,1.0
2016-11-03,7.47,7.5,7.35,7.47,716114,7.47,7.5,7.35,7.47,716114,0.0,1.0
2016-11-04,7.54,7.665,7.46,7.55,919974,7.54,7.665,7.46,7.55,919974,0.0,1.0
2016-11-07,7.64,7.83,7.56,7.74,780864,7.64,7.83,7.56,7.74,780864,0.0,1.0
2016-11-08,7.81,7.9,7.58,7.66,1117414,7.81,7.9,7.58,7.66,1117414,0.0,1.0
2016-11-09,7.62,7.91,6.79,7.47,1527581,7.62,7.91,6.79,7.47,1527581,0.0,1.0
2016-11-10,7.595,7.8,7.064,7.5,1539886,7.595,7.8,7.064,7.5,1539886,0.0,1.0
2016-11-11,8.55,8.75,7.63,7.67,3229279,8.55,8.75,7.63,7.67,3229279,0.0,1.0
2016-11-14,8.46,8.99,8.415,8.63,1378750,8.46,8.99,8.415,8.63,1378750,0.0,1.0
2016-11-15,8.38,8.5,8.141,8.43,723030,8.38,8.5,8.141,8.43,723030,0.0,1.0
2016-11-16,8.14,8.43,8.09,8.38,898989,8.14,8.43,8.09,8.38,898989,0.0,1.0
2016-11-17,8.16,8.305,8.13,8.2,1032518,8.16,8.305,8.13,8.2,1032518,0.0,1.0
2016-11-18,8.29,8.31,8.07,8.11,680763,8.29,8.31,8.07,8.11,680763,0.0,1.0
2016-11-21,8.2,8.4193,8.11,8.28,699267,8.2,8.4193,8.11,8.28,699267,0.0,1.0
2016-11-22,8.38,8.53,8.22,8.22,786293,8.38,8.53,8.22,8.22,786293,0.0,1.0
2016-11-23,8.41,8.4999,8.3,8.35,456768,8.41,8.4999,8.3,8.35,456768,0.0,1.0
2016-11-25,8.4,8.49,8.35,8.37,203947,8.4,8.49,8.35,8.37,203947,0.0,1.0
2016-11-28,7.96,8.41,7.96,8.34,961166,7.96,8.41,7.96,8.34,961166,0.0,1.0
2016-11-29,7.43,8.05,7.43,8.03,1642117,7.43,8.05,7.43,8.03,1642117,0.0,1.0
2016-11-30,7.0,7.57,6.98,7.51,1953584,7.0,7.57,6.98,7.51,1953584,0.0,1.0
2016-12-01,7.19,7.3,7.0,7.07,1148375,7.19,7.3,7.0,7.07,1148375,0.0,1.0
2016-12-02,7.37,7.45,7.08,7.14,1036290,7.37,7.45,7.08,7.14,1036290,0.0,1.0
2016-12-05,7.43,7.59,7.26,7.39,751319,7.43,7.59,7.26,7.39,751319,0.0,1.0
2016-12-06,7.41,7.505,7.235,7.33,934050,7.41,7.505,7.235,7.33,934050,0.0,1.0
2016-12-07,7.62,7.66,7.3101,7.38,670804,7.62,7.66,7.3101,7.38,670804,0.0,1.0
2016-12-08,7.66,7.84,7.61,7.66,1053316,7.66,7.84,7.61,7.66,1053316,0.0,1.0
2016-12-09,7.61,7.73,7.55,7.7,839538,7.61,7.73,7.55,7.7,839538,0.0,1.0
2016-12-12,7.24,7.67,7.21,7.52,848705,7.24,7.67,7.21,7.52,848705,0.0,1.0
2016-12-13,7.35,7.575,7.27,7.33,1183551,7.35,7.575,7.27,7.33,1183551,0.0,1.0
2016-12-14,7.17,7.39,7.1245,7.32,1149774,7.17,7.39,7.1245,7.32,1149774,0.0,1.0
2016-12-15,7.18,7.28,6.9636,7.18,1457437,7.18,7.28,6.9636,7.18,1457437,0.0,1.0
2016-12-16,7.09,7.29,7.03,7.18,1759838,7.09,7.29,7.03,7.18,1759838,0.0,1.0
2016-12-19,7.15,7.26,7.03,7.13,743967,7.15,7.26,7.03,7.13,743967,0.0,1.0
2016-12-20,7.14,7.3,7.085,7.17,533169,7.14,7.3,7.085,7.17,533169,0.0,1.0
2016-12-21,7.08,7.18,7.01,7.09,546266,7.08,7.18,7.01,7.09,546266,0.0,1.0
2016-12-22,6.76,7.08,6.73,7.08,871677,6.76,7.08,6.73,7.08,871677,0.0,1.0
2016-12-23,6.8,6.875,6.725,6.75,480965,6.8,6.875,6.725,6.75,480965,0.0,1.0
2016-12-27,6.87,6.92,6.77,6.77,428516,6.87,6.92,6.77,6.77,428516,0.0,1.0
2016-12-28,6.87,6.9,6.7,6.9,564488,6.87,6.9,6.7,6.9,564488,0.0,1.0
2016-12-29,6.85,6.99,6.77,6.85,497511,6.85,6.99,6.77,6.85,497511,0.0,1.0
2016-12-30,6.86,6.89,6.73,6.85,825968,6.86,6.89,6.73,6.85,825968,0.0,1.0
2017-01-03,6.95,7.125,6.8,6.96,1235099,6.95,7.125,6.8,6.96,1235099,0.0,1.0
2017-01-04,7.14,7.25,7.0,7.0,1034640,7.14,7.25,7.0,7.0,1034640,0.0,1.0
2017-01-05,7.08,7.15,6.885,7.15,1389124,7.08,7.15,6.885,7.15,1389124,0.0,1.0
2017-01-06,7.0,7.16,6.95,7.12,553189,7.0,7.16,6.95,7.12,553189,0.0,1.0
2017-01-09,7.06,7.15,6.9,7.0,693331,7.06,7.15,6.9,7.0,693331,0.0,1.0
2017-01-10,7.18,7.29,7.01,7.04,581115,7.18,7.29,7.01,7.04,581115,0.0,1.0
2017-01-11,7.15,7.23,7.0401,7.22,652958,7.15,7.23,7.0401,7.22,652958,0.0,1.0
2017-01-12,7.05,7.13,6.9207,7.13,791639,7.05,7.13,6.9207,7.13,791639,0.0,1.0
2017-01-13,7.07,7.24,6.955,7.06,656937,7.07,7.24,6.955,7.06,656937,0.0,1.0
2017-01-17,7.12,7.21,7.0265,7.08,553044,7.12,7.21,7.0265,7.08,553044,0.0,1.0
2017-01-18,7.18,7.19,6.89,7.13,968925,7.18,7.19,6.89,7.13,968925,0.0,1.0
2017-01-19,6.98,7.29,6.94,7.18,864768,6.98,7.29,6.94,7.18,864768,0.0,1.0
2017-01-20,7.16,7.18,6.97,6.97,603525,7.16,7.18,6.97,6.97,603525,0.0,1.0
2017-01-23,7.07,7.19,6.98,7.19,756374,7.07,7.19,6.98,7.19,756374,0.0,1.0
2017-01-24,7.19,7.24,7.04,7.07,1440341,7.19,7.24,7.04,7.07,1440341,0.0,1.0
2017-01-25,7.32,7.365,7.18,7.2,964975,7.32,7.365,7.18,7.2,964975,0.0,1.0
2017-01-26,7.21,7.4001,7.18,7.37,503036,7.21,7.4001,7.18,7.37,503036,0.0,1.0
2017-01-27,7.22,7.255,7.1,7.2,565902,7.22,7.255,7.1,7.2,565902,0.0,1.0
2017-01-30,7.23,7.26,7.02,7.17,738319,7.23,7.26,7.02,7.17,738319,0.0,1.0
2017-01-31,7.3,7.32,7.02,7.09,1194251,7.3,7.32,7.02,7.09,1194251,0.0,1.0
2017-02-01,7.29,7.54,7.19,7.34,1387596,7.29,7.54,7.19,7.34,1387596,0.0,1.0
2017-02-02,6.96,7.3,6.94,7.3,1325288,6.96,7.3,6.94,7.3,1325288,0.0,1.0
2017-02-03,6.77,7.0,6.675,6.89,1286544,6.77,7.0,6.675,6.89,1286544,0.0,1.0
2017-02-06,6.81,6.81,6.625,6.78,1159489,6.81,6.81,6.625,6.78,1159489,0.0,1.0
2017-02-07,6.66,6.88,6.62,6.85,798032,6.66,6.88,6.62,6.85,798032,0.0,1.0
2017-02-08,6.77,6.81,6.45,6.64,1286839,6.77,6.81,6.45,6.64,1286839,0.0,1.0
2017-02-09,7.0,7.11,6.8,6.8,1133268,7.0,7.11,6.8,6.8,1133268,0.0,1.0
2017-02-10,7.11,7.33,7.05,7.06,2279454,7.11,7.33,7.05,7.06,2279454,0.0,1.0
2017-02-13,7.21,7.27,7.11,7.14,1071782,7.21,7.27,7.11,7.14,1071782,0.0,1.0
2017-02-14,7.31,7.35,7.16,7.17,808504,7.31,7.35,7.16,7.17,808504,0.0,1.0
2017-02-15,7.2,7.3701,7.185,7.27,1203325,7.2,7.3701,7.185,7.27,1203325,0.0,1.0
2017-02-16,7.0,7.25,6.93,7.21,864992,7.0,7.25,6.93,7.21,864992,0.0,1.0
2017-02-17,6.98,7.03,6.89,7.0,821926,6.98,7.03,6.89,7.0,821926,0.0,1.0
2017-02-21,6.93,6.9899,6.78,6.96,1419205,6.93,6.9899,6.78,6.96,1419205,0.0,1.0
2017-02-22,6.86,7.08,6.815,6.96,679592,6.86,7.08,6.815,6.96,679592,0.0,1.0
2017-02-23,6.74,6.845,6.67,6.78,1267003,6.74,6.845,6.67,6.78,1267003,0.0,1.0
2017-02-24,6.66,6.81,6.61,6.69,1001277,6.66,6.81,6.61,6.69,1001277,0.0,1.0
2017-02-27,6.71,6.8,6.55,6.66,1536732,6.71,6.8,6.55,6.66,1536732,0.0,1.0
2017-02-28,6.65,6.72,6.55,6.69,1780004,6.65,6.72,6.55,6.69,1780004,0.0,1.0
2017-03-01,6.9,6.94,6.26,6.32,4736848,6.9,6.94,6.26,6.32,4736848,0.0,1.0
2017-03-02,7.21,7.29,6.57,6.81,2841278,7.21,7.29,6.57,6.81,2841278,0.0,1.0
2017-03-03,7.06,7.36,6.99,7.21,1474016,7.06,7.36,6.99,7.21,1474016,0.0,1.0
2017-03-06,7.13,7.14,6.92,7.0,974105,7.13,7.14,6.92,7.0,974105,0.0,1.0
2017-03-07,6.78,7.1116,6.68,7.08,1470469,6.78,7.1116,6.68,7.08,1470469,0.0,1.0
2017-03-08,6.78,6.9,6.69,6.85,966890,6.78,6.9,6.69,6.85,966890,0.0,1.0
2017-03-09,6.69,6.76,6.5,6.76,1210802,6.69,6.76,6.5,6.76,1210802,0.0,1.0
2017-03-10,6.73,6.78,6.6599,6.75,816239,6.73,6.78,6.6599,6.75,816239,0.0,1.0
2017-03-13,6.65,6.765,6.57,6.72,531523,6.65,6.765,6.57,6.72,531523,0.0,1.0
2017-03-14,6.48,6.67,6.46,6.62,773608,6.48,6.67,6.46,6.62,773608,0.0,1.0
2017-03-15,6.56,6.6,6.39,6.5,797675,6.56,6.6,6.39,6.5,797675,0.0,1.0
2017-03-16,6.73,6.765,6.53,6.59,644331,6.73,6.765,6.53,6.59,644331,0.0,1.0
2017-03-17,6.8,6.84,6.63,6.73,1137016,6.8,6.84,6.63,6.73,1137016,0.0,1.0
2017-03-20,6.77,6.87,6.74,6.77,465218,6.77,6.87,6.74,6.77,465218,0.0,1.0
2017-03-21,6.535,6.84,6.51,6.82,846203,6.535,6.84,6.51,6.82,846203,0.0,1.0
2017-03-22,6.49,6.57,6.41,6.53,996869,6.49,6.57,6.41,6.53,996869,0.0,1.0
2017-03-23,6.66,6.71,6.51,6.51,540618,6.66,6.71,6.51,6.51,540618,0.0,1.0
2017-03-24,6.66,6.7,6.61,6.64,411760,6.66,6.7,6.61,6.64,411760,0.0,1.0
2017-03-27,6.74,6.77,6.55,6.55,955635,6.74,6.77,6.55,6.55,955635,0.0,1.0
2017-03-28,6.8,6.86,6.69,6.74,1128674,6.8,6.86,6.69,6.74,1128674,0.0,1.0
2017-03-29,6.95,7.09,6.76,6.76,2175504,6.95,7.09,6.76,6.76,2175504,0.0,1.0
2017-03-30,7.01,7.015,6.88,6.93,635032,7.01,7.015,6.88,6.93,635032,0.0,1.0
2017-03-31,7.07,7.12,6.91,6.99,819000,7.07,7.12,6.91,6.99,819000,0.0,1.0
2017-04-03,6.92,7.11,6.92,7.09,483681,6.92,7.11,6.92,7.09,483681,0.0,1.0
2017-04-04,6.75,6.91,6.7,6.88,766740,6.75,6.91,6.7,6.88,766740,0.0,1.0
2017-04-05,6.57,6.78,6.53,6.78,1239631,6.57,6.78,6.53,6.78,1239631,0.0,1.0
2017-04-06,6.56,6.69,6.5,6.58,1113235,6.56,6.69,6.5,6.58,1113235,0.0,1.0
2017-04-07,6.49,6.57,6.4356,6.53,930164,6.49,6.57,6.4356,6.53,930164,0.0,1.0
2017-04-10,6.39,6.58,6.38,6.5,599603,6.39,6.58,6.38,6.5,599603,0.0,1.0
2017-04-11,6.49,6.49,6.31,6.38,500575,6.49,6.49,6.31,6.38,500575,0.0,1.0
2017-04-12,6.32,6.46,6.31,6.46,632433,6.32,6.46,6.31,6.46,632433,0.0,1.0
2017-04-13,6.09,6.33,6.03,6.32,770134,6.09,6.33,6.03,6.32,770134,0.0,1.0
2017-04-17,6.14,6.16,5.97,6.1,709813,6.14,6.16,5.97,6.1,709813,0.0,1.0
2017-04-18,6.1,6.14,6.0,6.1,601049,6.1,6.14,6.0,6.1,601049,0.0,1.0
2017-04-19,6.06,6.25,5.96,6.12,1380841,6.06,6.25,5.96,6.12,1380841,0.0,1.0
2017-04-20,6.19,6.205,6.04,6.09,616587,6.19,6.205,6.04,6.09,616587,0.0,1.0
2017-04-21,6.09,6.2,6.07,6.18,476707,6.09,6.2,6.07,6.18,476707,0.0,1.0
2017-04-24,6.13,6.22,6.08,6.17,549773,6.13,6.22,6.08,6.17,549773,0.0,1.0
2017-04-25,6.19,6.26,6.09,6.16,597844,6.19,6.26,6.09,6.16,597844,0.0,1.0
2017-04-26,6.23,6.3475,6.14,6.24,1171643,6.23,6.3475,6.14,6.24,1171643,0.0,1.0
2017-04-27,6.41,6.47,6.23,6.27,978111,6.41,6.47,6.23,6.27,978111,0.0,1.0
2017-04-28,6.23,6.42,6.2,6.41,483467,6.23,6.42,6.2,6.41,483467,0.0,1.0
2017-05-01,6.15,6.25,6.15,6.25,364929,6.15,6.25,6.15,6.25,364929,0.0,1.0
2017-05-02,6.18,6.29,6.17,6.19,703383,6.18,6.29,6.17,6.19,703383,0.0,1.0
2017-05-03,6.14,6.23,6.07,6.17,549169,6.14,6.23,6.07,6.17,549169,0.0,1.0
2017-05-04,6.13,6.19,6.0,6.16,439396,6.13,6.19,6.0,6.16,439396,0.0,1.0
2017-05-05,5.94,6.15,5.93,6.14,4573862,5.94,6.15,5.93,6.14,4573862,0.0,1.0
2017-05-08,5.95,6.07,5.93,5.97,1350441,5.95,6.07,5.93,5.97,1350441,0.0,1.0
2017-05-09,6.2,6.21,5.966,5.97,2275414,6.2,6.21,5.966,5.97,2275414,0.0,1.0
2017-05-10,7.28,7.39,6.9,7.04,7366029,7.28,7.39,6.9,7.04,7366029,0.0,1.0
2017-05-11,6.94,7.34,6.93,7.29,2230498,6.94,7.34,6.93,7.29,2230498,0.0,1.0
2017-05-12,6.84,7.09,6.83,6.94,1244971,6.84,7.09,6.83,6.94,1244971,0.0,1.0
2017-05-15,6.51,6.8925,6.46,6.82,1240762,6.51,6.8925,6.46,6.82,1240762,0.0,1.0
2017-05-16,6.55,6.62,6.375,6.49,929580,6.55,6.62,6.375,6.49,929580,0.0,1.0
2017-05-17,6.3,6.58,6.29,6.46,1233037,6.3,6.58,6.29,6.46,1233037,0.0,1.0
2017-05-18,6.33,6.4,6.22,6.31,1391514,6.33,6.4,6.22,6.31,1391514,0.0,1.0
2017-05-19,6.47,6.51,6.14,6.32,1127258,6.47,6.51,6.14,6.32,1127258,0.0,1.0
2017-05-22,6.53,6.66,6.42,6.48,662985,6.53,6.66,6.42,6.48,662985,0.0,1.0
2017-05-23,6.52,6.61,6.47,6.57,555351,6.52,6.61,6.47,6.57,555351,0.0,1.0
2017-05-24,6.43,6.55,6.39,6.53,566820,6.43,6.55,6.39,6.53,566820,0.0,1.0
2017-05-25,6.47,6.61,6.46,6.49,578387,6.47,6.61,6.46,6.49,578387,0.0,1.0
2017-05-26,6.59,6.63,6.49,6.53,494006,6.59,6.63,6.49,6.53,494006,0.0,1.0
2017-05-30,6.9,6.97,6.62,6.62,1395343,6.9,6.97,6.62,6.62,1395343,0.0,1.0
2017-05-31,6.83,6.96,6.76,6.91,772362,6.83,6.96,6.76,6.91,772362,0.0,1.0
2017-06-01,6.98,7.01,6.81,6.88,945431,6.98,7.01,6.81,6.88,945431,0.0,1.0
2017-06-02,6.94,7.1,6.86,7.01,844884,6.94,7.1,6.86,7.01,844884,0.0,1.0
2017-06-05,6.945,6.99,6.8,6.92,606073,6.945,6.99,6.8,6.92,606073,0.0,1.0
2017-06-06,6.835,6.99,6.81,6.93,425090,6.835,6.99,6.81,6.93,425090,0.0,1.0
2017-06-07,6.76,6.9,6.68,6.9,593713,6.76,6.9,6.68,6.9,593713,0.0,1.0
2017-06-08,6.82,7.0,6.76,6.8,1407961,6.82,7.0,6.76,6.8,1407961,0.0,1.0
2017-06-09,7.16,7.25,6.8,6.83,2552097,7.16,7.25,6.8,6.83,2552097,0.0,1.0
2017-06-12,7.38,7.48,7.17,7.17,1382949,7.38,7.48,7.17,7.17,1382949,0.0,1.0
2017-06-13,7.34,7.55,7.315,7.39,2274014,7.34,7.55,7.315,7.39,2274014,0.0,1.0
2017-06-14,7.43,7.49,7.26,7.38,952324,7.43,7.49,7.26,7.38,952324,0.0,1.0
2017-06-15,7.41,7.49,7.29,7.35,729726,7.41,7.49,7.29,7.35,729726,0.0,1.0
2017-06-16,7.25,7.43,7.15,7.36,1271229,7.25,7.43,7.15,7.36,1271229,0.0,1.0
2017-06-19,7.36,7.4,7.2001,7.28,828364,7.36,7.4,7.2001,7.28,828364,0.0,1.0
2017-06-20,7.17,7.44,7.14,7.35,795444,7.17,7.44,7.14,7.35,795444,0.0,1.0
2017-06-21,7.2,7.26,7.15,7.16,715670,7.2,7.26,7.15,7.16,715670,0.0,1.0
2017-06-22,7.35,7.415,7.17,7.21,678397,7.35,7.415,7.17,7.21,678397,0.0,1.0
2017-06-23,7.42,7.42,7.17,7.34,1289503,7.42,7.42,7.17,7.34,1289503,0.0,1.0
2017-06-26,7.6,7.6923,7.42,7.48,1002415,7.6,7.6923,7.42,7.48,1002415,0.0,1.0
2017-06-27,7.59,7.74,7.55,7.61,811608,7.59,7.74,7.55,7.61,811608,0.0,1.0
2017-06-28,7.69,7.81,7.58,7.64,701051,7.69,7.81,7.58,7.64,701051,0.0,1.0
2017-06-29,7.72,7.74,7.56,7.73,882359,7.72,7.74,7.56,7.73,882359,0.0,1.0
2017-06-30,7.71,7.8,7.64,7.78,597705,7.71,7.8,7.64,7.78,597705,0.0,1.0
2017-07-03,7.88,7.98,7.72,7.72,552463,7.88,7.98,7.72,7.72,552463,0.0,1.0
2017-07-05,7.77,8.07,7.69,8.0,717733,7.77,8.07,7.69,8.0,717733,0.0,1.0
2017-07-06,7.47,7.85,7.44,7.73,956009,7.47,7.85,7.44,7.73,956009,0.0,1.0
2017-07-07,7.6,7.63,7.44,7.49,455638,7.6,7.63,7.44,7.49,455638,0.0,1.0
2017-07-10,7.58,7.65,7.49,7.59,441149,7.58,7.65,7.49,7.59,441149,0.0,1.0
2017-07-11,7.55,7.59,7.46,7.59,581634,7.55,7.59,7.46,7.59,581634,0.0,1.0
2017-07-12,7.5,7.68,7.46,7.6,972104,7.5,7.68,7.46,7.6,972104,0.0,1.0
2017-07-13,7.54,7.65,7.43,7.57,874510,7.54,7.65,7.43,7.57,874510,0.0,1.0
2017-07-14,7.51,7.56,7.47,7.53,517869,7.51,7.56,7.47,7.53,517869,0.0,1.0
2017-07-17,7.54,7.7275,7.49,7.55,1133554,7.54,7.7275,7.49,7.55,1133554,0.0,1.0
2017-07-18,7.52,7.65,7.415,7.54,1015343,7.52,7.65,7.415,7.54,1015343,0.0,1.0
2017-07-19,7.66,7.72,7.51,7.52,609131,7.66,7.72,7.51,7.52,609131,0.0,1.0
2017-07-20,7.78,7.84,7.66,7.7,648725,7.78,7.84,7.66,7.7,648725,0.0,1.0
2017-07-21,7.79,7.83,7.66,7.82,846903,7.79,7.83,7.66,7.82,846903,0.0,1.0
2017-07-24,7.6,7.79,7.53,7.76,670220,7.6,7.79,7.53,7.76,670220,0.0,1.0
2017-07-25,7.97,8.025,7.64,7.64,1232336,7.97,8.025,7.64,7.64,1232336,0.0,1.0
2017-07-26,7.86,8.0699,7.82,8.02,569291,7.86,8.0699,7.82,8.02,569291,0.0,1.0
2017-07-27,7.92,7.98,7.78,7.88,766847,7.92,7.98,7.78,7.88,766847,0.0,1.0
2017-07-28,7.95,8.04,7.84,7.9,1424150,7.95,8.04,7.84,7.9,1424150,0.0,1.0
2017-07-31,7.94,7.99,7.84,7.97,649532,7.94,7.99,7.84,7.97,649532,0.0,1.0
2017-08-01,7.91,8.01,7.82,7.97,888317,7.91,8.01,7.82,7.97,888317,0.0,1.0
2017-08-02,7.77,7.949,7.72,7.89,516494,7.77,7.949,7.72,7.89,516494,0.0,1.0
2017-08-03,7.77,7.93,7.71,7.8,403517,7.77,7.93,7.71,7.8,403517,0.0,1.0
2017-08-04,7.94,8.1,7.79,7.8,1020232,7.94,8.1,7.79,7.8,1020232,0.0,1.0
2017-08-07,7.99,8.07,7.81,7.92,963350,7.99,8.07,7.81,7.92,963350,0.0,1.0
2017-08-08,8.09,8.33,7.92,8.0,1669860,8.09,8.33,7.92,8.0,1669860,0.0,1.0
2017-08-09,8.5,8.9,7.78,7.83,3459900,8.5,8.9,7.78,7.83,3459900,0.0,1.0
2017-08-10,8.9,8.99,8.38,8.59,2584581,8.9,8.99,8.38,8.59,2584581,0.0,1.0
2017-08-11,9.21,9.54,8.8,8.91,3408214,9.21,9.54,8.8,8.91,3408214,0.0,1.0
2017-08-14,9.4,9.46,9.12,9.22,1835243,9.4,9.46,9.12,9.22,1835243,0.0,1.0
2017-08-15,9.45,9.48,8.36,9.0,2941563,9.45,9.48,8.36,9.0,2941563,0.0,1.0
2017-08-16,9.43,9.7,9.41,9.57,1261406,9.43,9.7,9.41,9.57,1261406,0.0,1.0
2017-08-17,9.19,9.39,9.14,9.39,1218630,9.19,9.39,9.14,9.39,1218630,0.0,1.0
2017-08-18,8.88,9.08,8.83,9.06,1460352,8.88,9.08,8.83,9.06,1460352,0.0,1.0
2017-08-21,8.65,8.88,8.555,8.88,1160107,8.65,8.88,8.555,8.88,1160107,0.0,1.0
2017-08-22,8.73,8.85,8.68,8.74,983967,8.73,8.85,8.68,8.74,983967,0.0,1.0
2017-08-23,8.68,8.78,8.67,8.68,1122337,8.68,8.78,8.67,8.68,1122337,0.0,1.0
2017-08-24,8.85,8.91,8.76,8.77,800338,8.85,8.91,8.76,8.77,800338,0.0,1.0
2017-08-25,8.91,8.96,8.83,8.88,477764,8.91,8.96,8.83,8.88,477764,0.0,1.0
2017-08-28,9.0,9.02,8.8538,8.91,897472,9.0,9.02,8.8538,8.91,897472,0.0,1.0
2017-08-29,8.8,8.95,8.7,8.9,578183,8.8,8.95,8.7,8.9,578183,0.0,1.0
2017-08-30,8.79,8.91,8.71,8.78,664456,8.79,8.91,8.71,8.78,664456,0.0,1.0
2017-08-31,8.93,9.01,8.78,8.8,492496,8.93,9.01,8.78,8.8,492496,0.0,1.0
2017-09-01,9.01,9.08,8.89,8.95,643540,9.01,9.08,8.89,8.95,643540,0.0,1.0
2017-09-05,8.93,9.03,8.87,8.99,561081,8.93,9.03,8.87,8.99,561081,0.0,1.0
2017-09-06,8.95,9.08,8.91,8.95,722552,8.95,9.08,8.91,8.95,722552,0.0,1.0
2017-09-07,9.58,9.62,8.91,8.95,2362519,9.58,9.62,8.91,8.95,2362519,0.0,1.0
2017-09-08,9.37,9.67,9.315,9.59,1197520,9.37,9.67,9.315,9.59,1197520,0.0,1.0
2017-09-11,9.43,9.47,9.19,9.38,1713888,9.43,9.47,9.19,9.38,1713888,0.0,1.0
2017-09-12,9.31,9.5,9.3,9.46,610572,9.31,9.5,9.3,9.46,610572,0.0,1.0
2017-09-13,9.22,9.38,9.11,9.31,712032,9.22,9.38,9.11,9.31,712032,0.0,1.0
2017-09-14,9.11,9.22,9.07,9.17,684937,9.11,9.22,9.07,9.17,684937,0.0,1.0
2017-09-15,9.1,9.14,9.0,9.07,1485083,9.1,9.14,9.0,9.07,1485083,0.0,1.0
2017-09-18,9.21,9.305,9.065,9.13,996072,9.21,9.305,9.065,9.13,996072,0.0,1.0
2017-09-19,9.23,9.4,9.22,9.22,1536239,9.23,9.4,9.22,9.22,1536239,0.0,1.0
2017-09-20,9.25,9.31,9.16,9.24,783557,9.25,9.31,9.16,9.24,783557,0.0,1.0
2017-09-21,9.03,9.345,9.03,9.24,553585,9.03,9.345,9.03,9.24,553585,0.0,1.0
2017-09-22,9.04,9.08,8.96,9.0,630804,9.04,9.08,8.96,9.0,630804,0.0,1.0
2017-09-25,9.3,9.36,9.0455,9.05,1007526,9.3,9.36,9.0455,9.05,1007526,0.0,1.0
2017-09-26,9.38,9.42,9.2899,9.3,1033937,9.38,9.42,9.2899,9.3,1033937,0.0,1.0
2017-09-27,9.5,9.59,9.335,9.35,1038069,9.5,9.59,9.335,9.35,1038069,0.0,1.0
2017-09-28,9.56,9.71,9.44,9.5,587392,9.56,9.71,9.44,9.5,587392,0.0,1.0
2017-09-29,9.7,9.849,9.51,9.58,985527,9.7,9.849,9.51,9.58,985527,0.0,1.0
2017-10-02,9.7,9.755,9.55,9.62,1495112,9.7,9.755,9.55,9.62,1495112,0.0,1.0
2017-10-03,9.66,9.83,9.65,9.75,913789,9.66,9.83,9.65,9.75,913789,0.0,1.0
2017-10-04,9.7,9.9,9.57,9.65,1209813,9.7,9.9,9.57,9.65,1209813,0.0,1.0
2017-10-05,9.65,9.78,9.57,9.69,617227,9.65,9.78,9.57,9.69,617227,0.0,1.0
2017-10-06,9.74,9.76,9.57,9.64,807085,9.74,9.76,9.57,9.64,807085,0.0,1.0
2017-10-09,9.74,9.885,9.7,9.77,702026,9.74,9.885,9.7,9.77,702026,0.0,1.0
2017-10-10,9.9,9.99,9.77,9.77,681505,9.9,9.99,9.77,9.77,681505,0.0,1.0
2017-10-11,9.57,9.97,9.56,9.91,1220120,9.57,9.97,9.56,9.91,1220120,0.0,1.0
2017-10-12,9.49,9.6,9.35,9.54,742866,9.49,9.6,9.35,9.54,742866,0.0,1.0
2017-10-13,9.53,9.625,9.45,9.5,629931,9.53,9.625,9.45,9.5,629931,0.0,1.0
2017-10-16,9.55,9.71,9.5,9.5,445827,9.55,9.71,9.5,9.5,445827,0.0,1.0
2017-10-17,9.64,9.75,9.57,9.57,566756,9.64,9.75,9.57,9.57,566756,0.0,1.0
2017-10-18,9.69,9.89,9.63,9.67,677235,9.69,9.89,9.63,9.67,677235,0.0,1.0
2017-10-19,9.68,9.71,9.56,9.6,521728,9.68,9.71,9.56,9.6,521728,0.0,1.0
2017-10-20,10.5,10.69,9.8,9.83,2169599,10.5,10.69,9.8,9.83,2169599,0.0,1.0
2017-10-23,10.31,10.6,10.28,10.45,1168608,10.31,10.6,10.28,10.45,1168608,0.0,1.0
2017-10-24,10.5,10.56,10.33,10.39,835222,10.5,10.56,10.33,10.39,835222,0.0,1.0
2017-10-25,10.49,10.64,10.405,10.48,911500,10.49,10.64,10.405,10.48,911500,0.0,1.0
2017-10-26,10.54,10.8,10.5,10.5,1077789,10.54,10.8,10.5,10.5,1077789,0.0,1.0
2017-10-27,10.62,10.68,10.505,10.52,262342,10.62,10.68,10.505,10.52,262342,0.0,1.0
2017-10-30,10.51,10.68,10.45,10.68,239292,10.51,10.68,10.45,10.68,239292,0.0,1.0
2017-10-31,10.2,10.625,10.18,10.5,987064,10.2,10.625,10.18,10.5,987064,0.0,1.0
2017-11-01,10.2,10.28,10.04,10.22,771767,10.2,10.28,10.04,10.22,771767,0.0,1.0
2017-11-02,10.015,10.26,9.96,10.21,798957,10.015,10.26,9.96,10.21,798957,0.0,1.0
2017-11-03,9.14,10.11,9.13,10.01,2047455,9.14,10.11,9.13,10.01,2047455,0.0,1.0
2017-11-06,9.63,9.78,9.03,9.05,1504199,9.63,9.78,9.03,9.05,1504199,0.0,1.0
2017-11-07,8.755,9.7492,8.64,9.67,2266024,8.755,9.7492,8.64,9.67,2266024,0.0,1.0
2017-11-08,9.87,10.29,8.71,8.82,2663168,9.87,10.29,8.71,8.82,2663168,0.0,1.0
2017-11-09,9.97,10.08,9.57,9.72,1575912,9.97,10.08,9.57,9.72,1575912,0.0,1.0
2017-11-10,10.56,10.7283,10.02,10.02,1674776,10.56,10.7283,10.02,10.02,1674776,0.0,1.0
2017-11-13,10.56,10.72,10.38,10.49,1747098,10.56,10.72,10.38,10.49,1747098,0.0,1.0
2017-11-14,10.46,10.61,10.39,10.47,821399,10.46,10.61,10.39,10.47,821399,0.0,1.0
2017-11-15,10.56,10.58,10.17,10.39,927397,10.56,10.58,10.17,10.39,927397,0.0,1.0
2017-11-16,10.7,10.8,10.53,10.55,926808,10.7,10.8,10.53,10.55,926808,0.0,1.0
2017-11-17,10.71,10.86,10.64,10.78,1656634,10.71,10.86,10.64,10.78,1656634,0.0,1.0
2017-11-20,10.57,10.6,10.26,10.42,2574357,10.57,10.6,10.26,10.42,2574357,0.0,1.0
2017-11-21,10.99,11.08,10.42,10.59,1621067,10.99,11.08,10.42,10.59,1621067,0.0,1.0
2017-11-22,11.12,11.18,10.89,10.96,662798,11.12,11.18,10.89,10.96,662798,0.0,1.0
2017-11-24,11.03,11.2,11.025,11.18,261517,11.03,11.2,11.025,11.18,261517,0.0,1.0
2017-11-27,10.9,11.23,10.84,11.07,1845918,10.9,11.23,10.84,11.07,1845918,0.0,1.0
2017-11-28,10.94,10.98,10.74,10.89,641682,10.94,10.98,10.74,10.89,641682,0.0,1.0
2017-11-29,11.11,11.21,10.93,10.93,944586,11.11,11.21,10.93,10.93,944586,0.0,1.0
2017-11-30,10.93,11.13,10.84,11.11,979508,10.93,11.13,10.84,11.11,979508,0.0,1.0
2017-12-01,10.75,11.01,10.56,10.91,1121258,10.75,11.01,10.56,10.91,1121258,0.0,1.0
2017-12-04,10.78,10.95,10.7,10.83,869441,10.78,10.95,10.7,10.83,869441,0.0,1.0
2017-12-05,10.69,10.88,10.6,10.82,862334,10.69,10.88,10.6,10.82,862334,0.0,1.0
2017-12-06,10.57,10.79,10.53,10.69,1080064,10.57,10.79,10.53,10.69,1080064,0.0,1.0
2017-12-07,10.79,10.93,10.55,10.61,2060658,10.79,10.93,10.55,10.61,2060658,0.0,1.0
2017-12-08,10.9,11.12,10.79,10.83,1031030,10.9,11.12,10.79,10.83,1031030,0.0,1.0
2017-12-11,11.03,11.11,10.86,10.91,787382,11.03,11.11,10.86,10.91,787382,0.0,1.0
2017-12-12,11.08,11.23,10.92,11.02,829735,11.08,11.23,10.92,11.02,829735,0.0,1.0
2017-12-13,11.28,11.46,11.06,11.06,931644,11.28,11.46,11.06,11.06,931644,0.0,1.0
2017-12-14,10.94,11.39,10.93,11.27,830497,10.94,11.39,10.93,11.27,830497,0.0,1.0
2017-12-15,12.55,13.04,11.24,11.34,6070355,12.55,13.04,11.24,11.34,6070355,0.0,1.0
2017-12-18,12.9,12.97,12.4,12.7,2007267,12.9,12.97,12.4,12.7,2007267,0.0,1.0
2017-12-19,12.92,13.16,12.85,12.92,1319930,12.92,13.16,12.85,12.92,1319930,0.0,1.0
2017-12-20,12.7,13.06,12.63,13.0,1033749,12.7,13.06,12.63,13.0,1033749,0.0,1.0
2017-12-21,12.99,13.1,12.55,12.8,748485,12.99,13.1,12.55,12.8,748485,0.0,1.0
2017-12-22,12.98,13.03,12.48,12.89,672199,12.98,13.03,12.48,12.89,672199,0.0,1.0
2017-12-26,13.15,13.34,12.92,12.92,942025,13.15,13.34,12.92,12.92,942025,0.0,1.0
2017-12-27,12.99,13.15,12.86,13.04,890314,12.99,13.15,12.86,13.04,890314,0.0,1.0
2017-12-28,13.0,13.21,12.93,13.03,506876,13.0,13.21,12.93,13.03,506876,0.0,1.0
2017-12-29,12.64,13.04,12.63,13.0,656649,12.64,13.04,12.63,13.0,656649,0.0,1.0
2018-01-02,12.97,12.98,12.58,12.64,778073,12.97,12.98,12.58,12.64,778073,0.0,1.0
2018-01-03,12.9,13.14,12.83,12.99,786686,12.9,13.14,12.83,12.99,786686,0.0,1.0
2018-01-04,12.7,12.98,12.51,12.91,811055,12.7,12.98,12.51,12.91,811055,0.0,1.0
2018-01-05,12.2,12.24,11.65,12.05,1892139,12.2,12.24,11.65,12.05,1892139,0.0,1.0
2018-01-08,13.23,13.55,12.52,12.53,2517728,13.23,13.55,12.52,12.53,2517728,0.0,1.0
2018-01-09,13.5,14.3,13.35,13.36,1982487,13.5,14.3,13.35,13.36,1982487,0.0,1.0
2018-01-10,13.45,13.5,13.07,13.43,1624722,13.45,13.5,13.07,13.43,1624722,0.0,1.0
2018-01-11,13.61,13.72,13.36,13.47,1477641,13.61,13.72,13.36,13.47,1477641,0.0,1.0
2018-01-12,13.62,13.69,13.41,13.69,718953,13.62,13.69,13.41,13.69,718953,0.0,1.0
2018-01-16,13.4,13.74,13.11,13.74,1123603,13.4,13.74,13.11,13.74,1123603,0.0,1.0
2018-01-17,13.69,13.88,13.5,13.54,712721,13.69,13.88,13.5,13.54,712721,0.0,1.0
2018-01-18,13.59,13.92,13.55,13.66,785086,13.59,13.92,13.55,13.66,785086,0.0,1.0
2018-01-19,13.96,14.09,13.65,13.65,892528,13.96,14.09,13.65,13.65,892528,0.0,1.0
2018-01-22,14.21,14.21,13.82,13.93,768270,14.21,14.21,13.82,13.93,768270,0.0,1.0
2018-01-23,14.4,14.42,14.09,14.13,705833,14.4,14.42,14.09,14.13,705833,0.0,1.0
2018-01-24,14.0,14.47,13.88,14.47,1154883,14.0,14.47,13.88,14.47,1154883,0.0,1.0
2018-01-25,13.8,14.15,13.53,14.09,875907,13.8,14.15,13.53,14.09,875907,0.0,1.0
2018-01-26,13.82,13.95,13.74,13.81,581523,13.82,13.95,13.74,13.81,581523,0.0,1.0
2018-01-29,13.77,13.9,13.48,13.74,803233,13.77,13.9,13.48,13.74,803233,0.0,1.0
2018-01-30,13.73,13.95,13.58,13.65,790868,13.73,13.95,13.58,13.65,790868,0.0,1.0
2018-01-31,13.51,13.88,13.48,13.72,604968,13.51,13.88,13.48,13.72,604968,0.0,1.0
2018-02-01,13.78,13.79,13.2,13.37,694895,13.78,13.79,13.2,13.37,694895,0.0,1.0
2018-02-02,13.47,13.98,13.33,13.83,582469,13.47,13.98,13.33,13.83,582469,0.0,1.0
2018-02-05,12.87,13.51,12.86,13.33,1029035,12.87,13.51,12.86,13.33,1029035,0.0,1.0
2018-02-06,13.0,13.1,12.32,12.45,907294,13.0,13.1,12.32,12.45,907294,0.0,1.0
2018-02-07,13.16,13.34,12.81,13.0,464410,13.16,13.34,12.81,13.0,464410,0.0,1.0
2018-02-08,12.63,13.12,12.55,13.12,2817974,12.63,13.12,12.55,13.12,2817974,0.0,1.0
2018-02-09,12.88,13.01,12.46,12.83,680694,12.88,13.01,12.46,12.83,680694,0.0,1.0
2018-02-12,12.74,13.04,12.55,12.94,2094087,12.74,13.04,12.55,12.94,2094087,0.0,1.0
2018-02-13,12.9,13.08,12.65,12.77,350698,12.9,13.08,12.65,12.77,350698,0.0,1.0
2018-02-14,13.29,13.35,12.71,12.76,900299,13.29,13.35,12.71,12.76,900299,0.0,1.0
2018-02-15,13.26,13.44,13.03,13.41,327269,13.26,13.44,13.03,13.41,327269,0.0,1.0
2018-02-16,13.25,13.65,13.13,13.2,761186,13.25,13.65,13.13,13.2,761186,0.0,1.0
2018-02-20,13.48,13.55,13.11,13.14,802092,13.48,13.55,13.11,13.14,802092,0.0,1.0
2018-02-21,13.45,13.79,13.25,13.47,916722,13.45,13.79,13.25,13.47,916722,0.0,1.0
2018-02-22,13.75,13.86,13.48,13.56,825965,13.75,13.86,13.48,13.56,825965,0.0,1.0
2018-02-23,13.73,13.9,13.66,13.88,696386,13.73,13.9,13.66,13.88,696386,0.0,1.0
2018-02-26,14.67,14.76,13.68,13.73,1632024,14.67,14.76,13.68,13.73,1632024,0.0,1.0
2018-02-27,14.07,14.95,13.98,14.82,1450347,14.07,14.95,13.98,14.82,1450347,0.0,1.0
2018-02-28,12.24,13.34,12.02,13.2,3882959,12.24,13.34,12.02,13.2,3882959,0.0,1.0
2018-03-01,12.92,13.67,12.64,12.75,1816898,12.92,13.67,12.64,12.75,1816898,0.0,1.0
2018-03-02,13.63,13.77,12.8,12.95,1722652,13.63,13.77,12.8,12.95,1722652,0.0,1.0
2018-03-05,13.52,13.77,13.46,13.49,1238337,13.52,13.77,13.46,13.49,1238337,0.0,1.0
2018-03-06,13.95,13.97,13.46,13.52,1193831,13.95,13.97,13.46,13.52,1193831,0.0,1.0
2018-03-07,14.32,14.35,13.74,13.78,1180779,14.32,14.35,13.74,13.78,1180779,0.0,1.0
2018-03-08,14.11,14.54,13.91,14.37,914680,14.11,14.54,13.91,14.37,914680,0.0,1.0
2018-03-09,14.18,14.25,13.95,14.12,988345,14.18,14.25,13.95,14.12,988345,0.0,1.0
2018-03-12,14.22,14.36,14.17,14.24,720877,14.22,14.36,14.17,14.24,720877,0.0,1.0
2018-03-13,14.31,14.6,14.24,14.24,1351144,14.31,14.6,14.24,14.24,1351144,0.0,1.0
2018-03-14,14.19,14.5,14.13,14.37,739139,14.19,14.5,14.13,14.37,739139,0.0,1.0
2018-03-15,14.31,14.44,14.12,14.18,581283,14.31,14.44,14.12,14.18,581283,0.0,1.0
2018-03-16,14.87,14.98,14.35,14.35,1330829,14.87,14.98,14.35,14.35,1330829,0.0,1.0
2018-03-19,15.01,15.11,14.58,14.75,1483871,15.01,15.11,14.58,14.75,1483871,0.0,1.0
2018-03-20,15.34,15.49,15.06,15.07,822291,15.34,15.49,15.06,15.07,822291,0.0,1.0
2018-03-21,15.55,15.59,15.33,15.33,630083,15.55,15.59,15.33,15.33,630083,0.0,1.0
2018-03-22,15.5,15.85,15.49,15.49,794439,15.5,15.85,15.49,15.49,794439,0.0,1.0
2018-03-23,15.41,15.76,15.41,15.58,1328218,15.41,15.76,15.41,15.58,1328218,0.0,1.0
2018-03-26,15.92,16.0,15.64,15.64,1554288,15.92,16.0,15.64,15.64,1554288,0.0,1.0
2018-03-27,15.92,16.13,15.57,16.0,913244,15.92,16.13,15.57,16.0,913244,0.0,1.0
2018-03-28,16.06,16.36,15.91,15.95,976851,16.06,16.36,15.91,15.95,976851,0.0,1.0
2018-03-29,16.25,16.5,16.15,16.19,729347,16.25,16.5,16.15,16.19,729347,0.0,1.0
2018-04-02,15.89,16.32,15.72,16.27,790895,15.89,16.32,15.72,16.27,790895,0.0,1.0
2018-04-03,16.58,16.59,15.95,15.97,930806,16.58,16.59,15.95,15.97,930806,0.0,1.0
2018-04-04,17.02,17.07,16.27,16.44,986061,17.02,17.07,16.27,16.44,986061,0.0,1.0
2018-04-05,17.32,17.43,16.95,17.21,1410492,17.32,17.43,16.95,17.21,1410492,0.0,1.0
2018-04-06,16.58,17.39,16.37,17.16,1342385,16.58,17.39,16.37,17.16,1342385,0.0,1.0
2018-04-09,16.61,17.26,16.45,16.77,865069,16.61,17.26,16.45,16.77,865069,0.0,1.0
2018-04-10,16.81,16.85,16.44,16.75,1266489,16.81,16.85,16.44,16.75,1266489,0.0,1.0
2018-04-11,16.92,17.1,16.69,16.75,859257,16.92,17.1,16.69,16.75,859257,0.0,1.0
2018-04-12,16.75,17.02,16.69,16.96,998066,16.75,17.02,16.69,16.96,998066,0.0,1.0
2018-04-13,16.27,16.98,16.01,16.86,1275046,16.27,16.98,16.01,16.86,1275046,0.0,1.0
2018-04-16,16.05,16.07,15.32,15.63,1280309,16.05,16.07,15.32,15.63,1280309,0.0,1.0
2018-04-17,16.1,16.34,15.78,16.18,906165,16.1,16.34,15.78,16.18,906165,0.0,1.0
2018-04-18,15.77,16.22,15.71,16.22,831798,15.77,16.22,15.71,16.22,831798,0.0,1.0
2018-04-19,15.79,15.83,15.47,15.71,682368,15.79,15.83,15.47,15.71,682368,0.0,1.0
2018-04-20,15.58,15.85,15.47,15.47,743260,15.58,15.85,15.47,15.47,743260,0.0,1.0
2018-04-23,15.7,15.95,15.54,15.55,644649,15.7,15.95,15.54,15.55,644649,0.0,1.0
2018-04-24,15.72,15.97,15.65,15.84,1332170,15.72,15.97,15.65,15.84,1332170,0.0,1.0
2018-04-25,15.84,15.97,15.59,15.65,736705,15.84,15.97,15.59,15.65,736705,0.0,1.0
2018-04-26,15.98,15.99,15.62,15.85,379567,15.98,15.99,15.62,15.85,379567,0.0,1.0
2018-04-27,15.99,16.37,15.91,15.96,686682,15.99,16.37,15.91,15.96,686682,0.0,1.0
2018-04-30,15.8,16.26,15.8,16.0,361163,15.8,16.26,15.8,16.0,361163,0.0,1.0
2018-05-01,15.67,15.78,15.25,15.72,1178315,15.67,15.78,15.25,15.72,1178315,0.0,1.0
2018-05-02,15.99,16.07,15.42,15.61,917066,15.99,16.07,15.42,15.61,917066,0.0,1.0
2018-05-03,15.61,15.91,15.51,15.91,633411,15.61,15.91,15.51,15.91,633411,0.0,1.0
2018-05-04,15.43,15.7,15.4,15.6,1513472,15.43,15.7,15.4,15.6,1513472,0.0,1.0
2018-05-07,15.15,15.57,14.98,15.41,1970600,15.15,15.57,14.98,15.41,1970600,0.0,1.0
2018-05-08,16.21,16.44,15.23,16.25,2438662,16.21,16.44,15.23,16.25,2438662,0.0,1.0
2018-05-09,15.71,15.87,15.42,15.86,1799921,15.71,15.87,15.42,15.86,1799921,0.0,1.0
2018-05-10,16.13,16.14,15.62,15.82,818823,16.13,16.14,15.62,15.82,818823,0.0,1.0
2018-05-11,16.0,16.28,15.83,16.19,822028,16.0,16.28,15.83,16.19,822028,0.0,1.0
2018-05-14,15.32,16.22,15.25,16.0,1399209,15.32,16.22,15.25,16.0,1399209,0.0,1.0
2018-05-15,15.7,15.91,15.21,15.21,907483,15.7,15.91,15.21,15.21,907483,0.0,1.0
2018-05-16,16.21,16.29,15.79,15.79,890774,16.21,16.29,15.79,15.79,890774,0.0,1.0
2018-05-17,16.17,16.46,15.96,16.13,845697,16.17,16.46,15.96,16.13,845697,0.0,1.0
2018-05-18,16.42,16.5,16.0,16.18,926888,16.42,16.5,16.0,16.18,926888,0.0,1.0
2018-05-21,17.09,17.14,16.53,16.53,1327432,17.09,17.14,16.53,16.53,1327432,0.0,1.0
2018-05-22,16.72,17.24,16.67,17.05,948326,16.72,17.24,16.67,17.05,948326,0.0,1.0
2018-05-23,16.73,17.12,16.41,16.64,688665,16.73,17.12,16.41,16.64,688665,0.0,1.0
2018-05-24,16.79,17.0,16.53,16.66,752470,16.79,17.0,16.53,16.66,752470,0.0,1.0
2018-05-25,17.28,17.39,16.81,16.87,787386,17.28,17.39,16.81,16.87,787386,0.0,1.0
2018-05-29,17.35,17.45,17.11,17.17,938597,17.35,17.45,17.11,17.17,938597,0.0,1.0
2018-05-30,17.84,17.86,17.4,17.47,753071,17.84,17.86,17.4,17.47,753071,0.0,1.0
2018-05-31,17.84,18.21,17.64,17.87,954131,17.84,18.21,17.64,17.87,954131,0.0,1.0
2018-06-01,18.26,18.45,17.87,18.14,1110259,18.26,18.45,17.87,18.14,1110259,0.0,1.0
2018-06-04,18.13,18.45,17.77,18.41,1061394,18.13,18.45,17.77,18.41,1061394,0.0,1.0
2018-06-05,18.61,18.64,17.72,18.08,807849,18.61,18.64,17.72,18.08,807849,0.0,1.0
2018-06-06,18.45,18.89,18.1,18.65,1219156,18.45,18.89,18.1,18.65,1219156,0.0,1.0
2018-06-07,18.54,18.79,18.28,18.42,849058,18.54,18.79,18.28,18.42,849058,0.0,1.0
2018-06-08,19.09,19.2,18.51,18.55,1022430,19.09,19.2,18.51,18.55,1022430,0.0,1.0
2018-06-11,18.81,19.16,18.71,19.05,701488,18.81,19.16,18.71,19.05,701488,0.0,1.0
2018-06-12,19.34,19.54,18.95,19.03,790041,19.34,19.54,18.95,19.03,790041,0.0,1.0
2018-06-13,18.67,19.4,18.44,19.3,1035182,18.67,19.4,18.44,19.3,1035182,0.0,1.0
2018-06-14,18.84,18.92,18.57,18.79,810426,18.84,18.92,18.57,18.79,810426,0.0,1.0
2018-06-15,18.66,19.04,18.64,18.77,1048297,18.66,19.04,18.64,18.77,1048297,0.0,1.0
2018-06-18,19.04,19.06,18.52,18.6,588930,19.04,19.06,18.52,18.6,588930,0.0,1.0
2018-06-19,19.09,19.11,18.72,18.86,877873,19.09,19.11,18.72,18.86,877873,0.0,1.0
2018-06-20,19.12,19.2,18.75,19.19,519354,19.12,19.2,18.75,19.19,519354,0.0,1.0
2018-06-21,18.89,19.16,18.82,19.04,682125,18.89,19.16,18.82,19.04,682125,0.0,1.0
2018-06-22,18.01,19.02,17.88,18.97,2137928,18.01,19.02,17.88,18.97,2137928,0.0,1.0
2018-06-25,17.68,18.42,17.49,18.09,1287458,17.68,18.42,17.49,18.09,1287458,0.0,1.0
2018-06-26,17.85,18.12,17.64,17.64,631703,17.85,18.12,17.64,17.64,631703,0.0,1.0
2018-06-27,17.94,18.37,17.86,17.9,990627,17.94,18.37,17.86,17.9,990627,0.0,1.0
2018-06-28,17.75,18.25,17.68,17.93,887623,17.75,18.25,17.68,17.93,887623,0.0,1.0
2018-06-29,17.61,18.22,17.56,17.91,803030,17.61,18.22,17.56,17.91,803030,0.0,1.0
2018-07-02,17.36,17.6,17.16,17.57,1058884,17.36,17.6,17.16,17.57,1058884,0.0,1.0
2018-07-03,17.25,17.62,17.22,17.4,485534,17.25,17.62,17.22,17.4,485534,0.0,1.0
2018-07-05,17.22,17.47,16.93,17.38,604858,17.22,17.47,16.93,17.38,604858,0.0,1.0
2018-07-06,16.74,17.24,16.61,17.24,989186,16.74,17.24,16.61,17.24,989186,0.0,1.0
2018-07-09,16.76,16.96,16.43,16.88,794658,16.76,16.96,16.43,16.88,794658,0.0,1.0
2018-07-10,16.59,16.91,16.48,16.76,660969,16.59,16.91,16.48,16.76,660969,0.0,1.0
2018-07-11,16.99,17.36,16.35,16.53,1255589,16.99,17.36,16.35,16.53,1255589,0.0,1.0
2018-07-12,16.89,16.99,16.65,16.99,554242,16.89,16.99,16.65,16.99,554242,0.0,1.0
2018-07-13,17.12,17.26,16.84,16.9,884127,17.12,17.26,16.84,16.9,884127,0.0,1.0
2018-07-16,17.03,17.4,16.67,17.2,836163,17.03,17.4,16.67,17.2,836163,0.0,1.0
2018-07-17,17.34,17.48,17.01,17.02,685686,17.34,17.48,17.01,17.02,685686,0.0,1.0
2018-07-18,17.69,17.71,17.11,17.38,795032,17.69,17.71,17.11,17.38,795032,0.0,1.0
2018-07-19,18.06,18.22,17.56,17.68,736459,18.06,18.22,17.56,17.68,736459,0.0,1.0
2018-07-20,17.65,18.04,17.38,17.86,938623,17.65,18.04,17.38,17.86,938623,0.0,1.0
2018-07-23,17.35,17.79,17.21,17.65,629414,17.35,17.79,17.21,17.65,629414,0.0,1.0
2018-07-24,17.13,17.51,16.92,17.38,1364437,17.13,17.51,16.92,17.38,1364437,0.0,1.0
2018-07-25,18.63,18.65,17.49,17.8,1472394,18.63,18.65,17.49,17.8,1472394,0.0,1.0
2018-07-26,18.72,19.22,18.41,18.58,1175304,18.72,19.22,18.41,18.58,1175304,0.0,1.0
2018-07-27,18.08,18.82,18.0,18.79,832573,18.08,18.82,18.0,18.79,832573,0.0,1.0
2018-07-30,17.91,18.2,17.76,18.04,1107873,17.91,18.2,17.76,18.04,1107873,0.0,1.0
2018-07-31,18.11,18.4,17.73,17.99,841406,18.11,18.4,17.73,17.99,841406,0.0,1.0
2018-08-01,17.71,18.3,17.43,18.06,1071968,17.71,18.3,17.43,18.06,1071968,0.0,1.0
2018-08-02,17.96,18.17,17.55,17.64,720899,17.96,18.17,17.55,17.64,720899,0.0,1.0
2018-08-03,17.98,18.13,17.72,18.04,770848,17.98,18.13,17.72,18.04,770848,0.0,1.0
2018-08-06,18.12,18.41,17.84,18.0,1857905,18.12,18.41,17.84,18.0,1857905,0.0,1.0
2018-08-07,17.64,18.0,16.26,17.34,3216158,17.64,18.0,16.26,17.34,3216158,0.0,1.0
2018-08-08,18.26,18.37,17.64,17.67,1330900,18.26,18.37,17.64,17.67,1330900,0.0,1.0
2018-08-09,18.96,18.99,18.22,18.25,1140258,18.96,18.99,18.22,18.25,1140258,0.0,1.0
2018-08-10,18.53,19.49,18.5,18.75,1066030,18.53,19.49,18.5,18.75,1066030,0.0,1.0
2018-08-13,17.94,18.71,17.91,18.5,1052899,17.94,18.71,17.91,18.5,1052899,0.0,1.0
2018-08-14,18.64,18.709,18.01,18.04,984836,18.64,18.709,18.01,18.04,984836,0.0,1.0
2018-08-15,18.3,18.75,18.17,18.51,839194,18.3,18.75,18.17,18.51,839194,0.0,1.0
2018-08-16,18.18,18.51,18.13,18.35,852121,18.18,18.51,18.13,18.35,852121,0.0,1.0
2018-08-17,18.67,18.72,18.14,18.14,717667,18.67,18.72,18.14,18.14,717667,0.0,1.0
2018-08-20,19.53,19.66,18.73,18.73,1917233,19.53,19.66,18.73,18.73,1917233,0.0,1.0
2018-08-21,20.22,20.37,19.18,19.54,1329191,20.22,20.37,19.18,19.54,1329191,0.0,1.0
2018-08-22,20.47,20.71,20.24,20.24,767622,20.47,20.71,20.24,20.24,767622,0.0,1.0
2018-08-23,20.69,20.86,20.39,20.47,637508,20.69,20.86,20.39,20.47,637508,0.0,1.0
2018-08-24,20.44,20.75,20.16,20.61,698782,20.44,20.75,20.16,20.61,698782,0.0,1.0
2018-08-27,20.14,20.57,20.04,20.53,656349,20.14,20.57,20.04,20.53,656349,0.0,1.0
2018-08-28,20.42,20.5,19.84,20.21,833299,20.42,20.5,19.84,20.21,833299,0.0,1.0
2018-08-29,20.52,20.59,19.81,20.38,835655,20.52,20.59,19.81,20.38,835655,0.0,1.0
2018-08-30,19.82,20.63,19.77,20.54,1239802,19.82,20.63,19.77,20.54,1239802,0.0,1.0
2018-08-31,20.66,21.24,19.6,19.92,1620705,20.66,21.24,19.6,19.92,1620705,0.0,1.0
2018-09-04,20.77,20.92,19.98,20.5,840728,20.77,20.92,19.98,20.5,840728,0.0,1.0
2018-09-05,20.43,20.85,20.23,20.81,1058481,20.43,20.85,20.23,20.81,1058481,0.0,1.0
2018-09-06,20.79,21.16,20.23,20.62,1575173,20.79,21.16,20.23,20.62,1575173,0.0,1.0
2018-09-07,21.12,21.6,20.6,20.67,1770808,21.12,21.6,20.6,20.67,1770808,0.0,1.0
2018-09-10,21.34,21.57,21.01,21.15,950392,21.34,21.57,21.01,21.15,950392,0.0,1.0
2018-09-11,20.97,21.55,20.89,21.36,809584,20.97,21.55,20.89,21.36,809584,0.0,1.0
2018-09-12,21.14,21.18,20.34,21.0,1067190,21.14,21.18,20.34,21.0,1067190,0.0,1.0
2018-09-13,21.31,21.6,21.04,21.27,649500,21.31,21.6,21.04,21.27,649500,0.0,1.0
2018-09-14,21.42,21.53,21.01,21.31,902823,21.42,21.53,21.01,21.31,902823,0.0,1.0
2018-09-17,21.71,21.8,21.07,21.48,917754,21.71,21.8,21.07,21.48,917754,0.0,1.0
2018-09-18,21.88,22.07,21.57,21.68,755984,21.88,22.07,21.57,21.68,755984,0.0,1.0
2018-09-19,21.35,21.99,21.28,21.9,1104018,21.35,21.99,21.28,21.9,1104018,0.0,1.0
2018-09-20,21.57,21.72,21.16,21.44,1038361,21.57,21.72,21.16,21.44,1038361,0.0,1.0
2018-09-21,21.52,21.83,21.41,21.65,1580227,21.52,21.83,21.41,21.65,1580227,0.0,1.0
2018-09-24,21.38,21.78,21.36,21.52,1524298,21.38,21.78,21.36,21.52,1524298,0.0,1.0
2018-09-25,21.31,21.48,20.77,21.41,794056,21.31,21.48,20.77,21.41,794056,0.0,1.0
2018-09-26,21.26,21.64,20.98,21.26,1175978,21.26,21.64,20.98,21.26,1175978,0.0,1.0
2018-09-27,21.07,21.52,20.97,21.2,782081,21.07,21.52,20.97,21.2,782081,0.0,1.0
2018-09-28,21.29,21.66,21.02,21.09,854442,21.29,21.66,21.02,21.09,854442,0.0,1.0
2018-10-01,21.03,21.33,20.8,21.29,866327,21.03,21.33,20.8,21.29,866327,0.0,1.0
2018-10-02,19.59,21.09,19.58,21.0,1735446,19.59,21.09,19.58,21.0,1735446,0.0,1.0
2018-10-03,20.05,20.16,19.52,19.65,1088372,20.05,20.16,19.52,19.65,1088372,0.0,1.0
2018-10-04,19.28,20.0,19.16,20.0,1101824,19.28,20.0,19.16,20.0,1101824,0.0,1.0
2018-10-05,19.13,19.43,18.79,19.27,1540221,19.13,19.43,18.79,19.27,1540221,0.0,1.0
2018-10-08,19.3,19.73,19.02,19.13,764843,19.3,19.73,19.02,19.13,764843,0.0,1.0
2018-10-09,19.43,19.65,19.25,19.25,929432,19.43,19.65,19.25,19.25,929432,0.0,1.0
2018-10-10,18.76,19.57,18.73,19.41,1206678,18.76,19.57,18.73,19.41,1206678,0.0,1.0
2018-10-11,19.34,19.62,18.3,18.53,1330353,19.34,19.62,18.3,18.53,1330353,0.0,1.0
2018-10-12,19.94,20.05,19.53,19.72,1081178,19.94,20.05,19.53,19.72,1081178,0.0,1.0
2018-10-15,19.71,19.95,19.46,19.94,909057,19.71,19.95,19.46,19.94,909057,0.0,1.0
2018-10-16,20.32,20.34,19.6,19.84,764779,20.32,20.34,19.6,19.84,764779,0.0,1.0
2018-10-17,20.15,20.37,19.79,20.37,428354,20.15,20.37,19.79,20.37,428354,0.0,1.0
2018-10-18,19.74,20.11,19.5,20.11,579898,19.74,20.11,19.5,20.11,579898,0.0,1.0
2018-10-19,18.49,19.87,18.46,19.81,1462434,18.49,19.87,18.46,19.81,1462434,0.0,1.0
2018-10-22,19.8,20.0,18.78,18.96,1470804,19.8,20.0,18.78,18.96,1470804,0.0,1.0
2018-10-23,19.46,19.71,19.14,19.62,766026,19.46,19.71,19.14,19.62,766026,0.0,1.0
2018-10-24,19.27,19.96,19.25,19.45,695390,19.27,19.96,19.25,19.45,695390,0.0,1.0
2018-10-25,19.59,19.79,19.28,19.28,463085,19.59,19.79,19.28,19.28,463085,0.0,1.0
2018-10-26,19.69,20.03,19.32,19.43,514349,19.69,20.03,19.32,19.43,514349,0.0,1.0
2018-10-29,20.06,20.59,19.76,19.94,794569,20.06,20.59,19.76,19.94,794569,0.0,1.0
2018-10-30,21.2,21.44,20.07,20.07,1048533,21.2,21.44,20.07,20.07,1048533,0.0,1.0
2018-10-31,20.54,21.47,20.45,21.35,854563,20.54,21.47,20.45,21.35,854563,0.0,1.0
2018-11-01,20.78,20.96,20.33,20.57,778297,20.78,20.96,20.33,20.57,778297,0.0,1.0
2018-11-02,21.07,21.45,20.8,20.92,834208,21.07,21.45,20.8,20.92,834208,0.0,1.0
2018-11-05,21.01,21.32,20.9,21.09,765309,21.01,21.32,20.9,21.09,765309,0.0,1.0
2018-11-06,21.35,21.53,20.98,21.09,805157,21.35,21.53,20.98,21.09,805157,0.0,1.0
2018-11-07,21.44,21.5,20.55,21.3,1107705,21.44,21.5,20.55,21.3,1107705,0.0,1.0
2018-11-08,27.35,28.2,23.02,23.75,7610304,27.35,28.2,23.02,23.75,7610304,0.0,1.0
2018-11-09,25.37,27.65,25.1,27.37,2463893,25.37,27.65,25.1,27.37,2463893,0.0,1.0
2018-11-12,25.51,26.57,25.48,26.57,1555458,25.51,26.57,25.48,26.57,1555458,0.0,1.0
2018-11-13,26.55,26.65,25.19,25.31,1554185,26.55,26.65,25.19,25.31,1554185,0.0,1.0
2018-11-14,26.99,27.78,26.78,26.78,1477419,26.99,27.78,26.78,26.78,1477419,0.0,1.0
2018-11-15,26.87,26.98,25.85,26.78,835068,26.87,26.98,25.85,26.78,835068,0.0,1.0
2018-11-16,27.32,27.39,25.92,26.59,1740360,27.32,27.39,25.92,26.59,1740360,0.0,1.0
2018-11-19,26.73,27.54,26.46,27.32,1635095,26.73,27.54,26.46,27.32,1635095,0.0,1.0
2018-11-20,25.06,26.36,24.86,26.11,1498401,25.06,26.36,24.86,26.11,1498401,0.0,1.0
2018-11-21,25.65,25.74,25.2,25.23,798341,25.65,25.74,25.2,25.23,798341,0.0,1.0
2018-11-23,25.61,25.96,25.11,25.46,264897,25.61,25.96,25.11,25.46,264897,0.0,1.0
2018-11-26,26.49,26.89,25.34,25.73,1501909,26.49,26.89,25.34,25.73,1501909,0.0,1.0
2018-11-27,26.6,26.82,25.78,26.15,817871,26.6,26.82,25.78,26.15,817871,0.0,1.0
2018-11-28,27.76,28.05,26.51,26.94,1577403,27.76,28.05,26.51,26.94,1577403,0.0,1.0
2018-11-29,27.09,27.77,26.59,27.64,834514,27.09,27.77,26.59,27.64,834514,0.0,1.0
2018-11-30,27.8,28.17,26.82,27.09,943050,27.8,28.17,26.82,27.09,943050,0.0,1.0
2018-12-03,29.1,29.27,27.59,28.44,1739492,29.1,29.27,27.59,28.44,1739492,0.0,1.0
2018-12-04,27.3,29.8,27.12,29.17,1920647,27.3,29.8,27.12,29.17,1920647,0.0,1.0
2018-12-06,26.31,26.75,25.44,26.46,4587178,26.31,26.75,25.44,26.46,4587178,0.0,1.0
2018-12-07,25.0,26.67,24.65,26.4,1382292,25.0,26.67,24.65,26.4,1382292,0.0,1.0
2018-12-10,25.49,25.75,24.95,25.0,1070720,25.49,25.75,24.95,25.0,1070720,0.0,1.0
2018-12-11,25.73,26.02,25.45,25.83,681269,25.73,26.02,25.45,25.83,681269,0.0,1.0
2018-12-12,25.97,26.45,25.44,25.86,748428,25.97,26.45,25.44,25.86,748428,0.0,1.0
2018-12-13,25.4,26.26,24.95,26.13,700835,25.4,26.26,24.95,26.13,700835,0.0,1.0
2018-12-14,25.39,25.95,25.03,25.07,958794,25.39,25.95,25.03,25.07,958794,0.0,1.0
2018-12-17,25.19,25.75,24.64,25.22,1178928,25.19,25.75,24.64,25.22,1178928,0.0,1.0
2018-12-18,25.16,25.92,24.99,25.33,1221815,25.16,25.92,24.99,25.33,1221815,0.0,1.0
2018-12-19,24.96,25.47,24.81,25.08,922186,24.96,25.47,24.81,25.08,922186,0.0,1.0
2018-12-20,24.29,25.2,23.67,24.53,1418403,24.29,25.2,23.67,24.53,1418403,0.0,1.0
2018-12-21,24.44,25.2,24.33,24.33,2428543,24.44,25.2,24.33,24.33,2428543,0.0,1.0
2018-12-24,23.93,24.42,23.64,24.36,665516,23.93,24.42,23.64,24.36,665516,0.0,1.0
2018-12-26,26.47,26.5,24.14,24.21,1256825,26.47,26.5,24.14,24.21,1256825,0.0,1.0
2018-12-27,26.68,26.68,25.51,26.01,985617,26.68,26.68,25.51,26.01,985617,0.0,1.0
2018-12-28,26.64,27.02,26.29,26.61,878643,26.64,27.02,26.29,26.61,878643,0.0,1.0
2018-12-31,25.98,27.0996,25.76,26.93,801083,25.98,27.0996,25.76,26.93,801083,0.0,1.0
2019-01-02,27.6,27.79,25.74,26.11,1985635,27.6,27.79,25.74,26.11,1985635,0.0,1.0
2019-01-03,27.07,28.19,26.8,27.3,1152548,27.07,28.19,26.8,27.3,1152548,0.0,1.0
2019-01-04,27.71,27.99,27.1,27.54,1155404,27.71,27.99,27.1,27.54,1155404,0.0,1.0
2019-01-07,29.17,29.84,27.7,27.77,2206375,29.17,29.84,27.7,27.77,2206375,0.0,1.0
2019-01-08,30.12,30.75,29.27,29.51,2240869,30.12,30.75,29.27,29.51,2240869,0.0,1.0
2019-01-09,31.37,31.88,30.06,30.53,1498144,31.37,31.88,30.06,30.53,1498144,0.0,1.0
2019-01-10,31.1,31.83,30.49,30.6,1015512,31.1,31.83,30.49,30.6,1015512,0.0,1.0
2019-01-11,30.96,31.41,30.55,31.02,876659,30.96,31.41,30.55,31.02,876659,0.0,1.0
2019-01-14,29.89,31.33,29.33,31.33,2108971,29.89,31.33,29.33,31.33,2108971,0.0,1.0
2019-01-15,30.05,30.51,28.9,29.83,1469455,30.05,30.51,28.9,29.83,1469455,0.0,1.0
2019-01-16,30.53,30.57,29.7,30.11,1083044,30.53,30.57,29.7,30.11,1083044,0.0,1.0
2019-01-17,30.69,31.17,30.26,30.26,1174814,30.69,31.17,30.26,30.26,1174814,0.0,1.0
2019-01-18,29.39,31.12,28.96,31.0,1799335,29.39,31.12,28.96,31.0,1799335,0.0,1.0
2019-01-22,28.74,29.54,28.5,29.01,1844627,28.74,29.54,28.5,29.01,1844627,0.0,1.0
2019-01-23,28.79,29.7,28.69,28.8,1020813,28.79,29.7,28.69,28.8,1020813,0.0,1.0
2019-01-24,28.81,28.97,28.14,28.8,980402,28.81,28.97,28.14,28.8,980402,0.0,1.0
2019-01-25,28.9,29.36,28.77,29.01,637751,28.9,29.36,28.77,29.01,637751,0.0,1.0
2019-01-28,28.89,28.94,28.36,28.7,1080127,28.89,28.94,28.36,28.7,1080127,0.0,1.0
2019-01-29,28.35,29.0,28.09,28.91,1188434,28.35,29.0,28.09,28.91,1188434,0.0,1.0
2019-01-30,28.49,28.86,28.27,28.59,629962,28.49,28.86,28.27,28.59,629962,0.0,1.0
2019-01-31,28.72,28.77,28.0,28.49,993571,28.72,28.77,28.0,28.49,993571,0.0,1.0
2019-02-01,27.25,28.93,27.08,28.86,1587943,27.25,28.93,27.08,28.86,1587943,0.0,1.0
2019-02-04,27.6,28.09,27.16,27.23,1255993,27.6,28.09,27.16,27.23,1255993,0.0,1.0
2019-02-05,27.67,28.49,27.58,27.6,877763,27.67,28.49,27.58,27.6,877763,0.0,1.0
2019-02-06,27.25,28.1,26.51,27.76,1657759,27.25,28.1,26.51,27.76,1657759,0.0,1.0
2019-02-07,27.04,27.21,26.69,27.06,912755,27.04,27.21,26.69,27.06,912755,0.0,1.0
2019-02-08,27.05,27.49,27.01,27.11,1085264,27.05,27.49,27.01,27.11,1085264,0.0,1.0
2019-02-11,26.71,27.25,26.41,27.07,1358859,26.71,27.25,26.41,27.07,1358859,0.0,1.0
2019-02-12,27.09,27.27,26.7,26.9,1192584,27.09,27.27,26.7,26.9,1192584,0.0,1.0
2019-02-13,27.04,27.17,26.5,26.97,879283,27.04,27.17,26.5,26.97,879283,0.0,1.0
2019-02-14,27.62,27.88,26.87,26.88,1653622,27.62,27.88,26.87,26.88,1653622,0.0,1.0
2019-02-15,27.86,28.48,27.43,27.65,1574265,27.86,28.48,27.43,27.65,1574265,0.0,1.0
2019-02-19,28.5,28.75,28.04,28.32,2333331,28.5,28.75,28.04,28.32,2333331,0.0,1.0
2019-02-20,28.18,28.8,27.88,28.62,1237427,28.18,28.8,27.88,28.62,1237427,0.0,1.0
2019-02-21,28.1,28.49,27.95,28.18,1497617,28.1,28.49,27.95,28.18,1497617,0.0,1.0
2019-02-22,28.27,28.48,28.04,28.15,684585,28.27,28.48,28.04,28.15,684585,0.0,1.0
2019-02-25,28.48,29.13,28.42,28.47,951168,28.48,29.13,28.42,28.47,951168,0.0,1.0
2019-02-26,27.83,28.76,27.72,28.44,1078912,27.83,28.76,27.72,28.44,1078912,0.0,1.0
2019-02-27,28.52,28.56,27.56,27.72,1409802,28.52,28.56,27.56,27.72,1409802,0.0,1.0
2019-02-28,25.68,26.93,24.77,26.2,4594451,25.68,26.93,24.77,26.2,4594451,0.0,1.0
2019-03-01,25.12,26.46,24.91,26.0,2675970,25.12,26.46,24.91,26.0,2675970,0.0,1.0
2019-03-04,24.27,25.21,24.23,25.17,2379145,24.27,25.21,24.23,25.17,2379145,0.0,1.0
2019-03-05,25.25,25.35,24.26,24.29,1748654,25.25,25.35,24.26,24.29,1748654,0.0,1.0
2019-03-06,24.94,25.46,24.6,25.29,1570826,24.94,25.46,24.6,25.29,1570826,0.0,1.0
2019-03-07,25.37,25.42,24.79,24.95,1071616,25.37,25.42,24.79,24.95,1071616,0.0,1.0
2019-03-08,25.18,25.5,24.82,25.25,1232308,25.18,25.5,24.82,25.25,1232308,0.0,1.0
2019-03-11,24.96,25.28,24.72,25.18,1649361,24.96,25.28,24.72,25.18,1649361,0.0,1.0
2019-03-12,24.9,25.05,24.46,24.93,1117170,24.9,25.05,24.46,24.93,1117170,0.0,1.0
2019-03-13,25.05,25.25,24.89,24.89,1318911,25.05,25.25,24.89,24.89,1318911,0.0,1.0
2019-03-14,24.83,25.1,24.72,25.04,794642,24.83,25.1,24.72,25.04,794642,0.0,1.0
2019-03-15,24.92,25.15,24.625,24.85,2135967,24.92,25.15,24.625,24.85,2135967,0.0,1.0
2019-03-18,25.74,25.8,24.59,24.69,1198856,25.74,25.8,24.59,24.69,1198856,0.0,1.0
2019-03-19,25.79,25.93,25.44,25.64,1032728,25.79,25.93,25.44,25.64,1032728,0.0,1.0
2019-03-20,25.64,25.98,25.19,25.75,1312125,25.64,25.98,25.19,25.75,1312125,0.0,1.0
2019-03-21,25.83,25.92,25.48,25.53,1146804,25.83,25.92,25.48,25.53,1146804,0.0,1.0
2019-03-22,25.1,25.78,25.0,25.73,1007283,25.1,25.78,25.0,25.73,1007283,0.0,1.0
2019-03-25,25.42,25.63,24.83,25.13,1227592,25.42,25.63,24.83,25.13,1227592,0.0,1.0
2019-03-26,25.43,25.78,25.26,25.61,726538,25.43,25.78,25.26,25.61,726538,0.0,1.0
2019-03-27,25.54,25.66,25.23,25.53,3086945,25.54,25.66,25.23,25.53,3086945,0.0,1.0
2019-03-28,26.12,26.63,25.89,25.89,677637,26.12,26.63,25.89,25.89,677637,0.0,1.0
2019-03-29,25.75,26.57,25.71,26.25,1605249,25.75,26.57,25.71,26.25,1605249,0.0,1.0
2019-04-01,26.81,26.87,25.8,25.94,1137659,26.81,26.87,25.8,25.94,1137659,0.0,1.0
2019-04-02,26.39,26.88,26.34,26.73,1736917,26.39,26.88,26.34,26.73,1736917,0.0,1.0
2019-04-03,26.45,26.72,26.36,26.68,529624,26.45,26.72,26.36,26.68,529624,0.0,1.0
2019-04-04,26.52,26.53,26.01,26.43,694608,26.52,26.53,26.01,26.43,694608,0.0,1.0
2019-04-05,26.57,26.94,26.41,26.59,1641778,26.57,26.94,26.41,26.59,1641778,0.0,1.0
2019-04-08,25.94,26.68,25.85,26.44,1474977,25.94,26.68,25.85,26.44,1474977,0.0,1.0
2019-04-09,25.91,26.11,25.67,25.91,909510,25.91,26.11,25.67,25.91,909510,0.0,1.0
2019-04-10,26.17,26.45,25.88,25.93,1841975,26.17,26.45,25.88,25.93,1841975,0.0,1.0
2019-04-11,26.12,26.45,26.0,26.18,681097,26.12,26.45,26.0,26.18,681097,0.0,1.0
2019-04-12,26.54,26.62,25.9,26.2,1097958,26.54,26.62,25.9,26.2,1097958,0.0,1.0
2019-04-15,26.43,27.15,26.39,26.6,759120,26.43,27.15,26.39,26.6,759120,0.0,1.0
2019-04-16,26.91,27.2852,26.23,26.45,862483,26.91,27.2852,26.23,26.45,862483,0.0,1.0
2019-04-17,27.51,27.59,26.78,26.96,786792,27.51,27.59,26.78,26.96,786792,0.0,1.0
2019-04-18,27.4,27.88,27.31,27.31,689842,27.4,27.88,27.31,27.31,689842,0.0,1.0
2019-04-22,27.26,27.81,27.18,27.39,1097871,27.26,27.81,27.18,27.39,1097871,0.0,1.0
2019-04-23,26.57,26.85,25.66,25.8,1560109,26.57,26.85,25.66,25.8,1560109,0.0,1.0
2019-04-24,27.67,27.92,26.54,26.54,1202597,27.67,27.92,26.54,26.54,1202597,0.0,1.0
2019-04-25,27.26,27.82,27.04,27.78,1125167,27.26,27.82,27.04,27.78,1125167,0.0,1.0
2019-04-26,27.54,27.76,26.86,27.28,739729,27.54,27.76,26.86,27.28,739729,0.0,1.0
2019-04-29,28.05,28.12,27.55,27.66,796043,28.05,28.12,27.55,27.66,796043,0.0,1.0
2019-04-30,27.85,28.07,27.55,27.97,1085822,27.85,28.07,27.55,27.97,1085822,0.0,1.0
2019-05-01,28.0,28.31,27.6,27.81,1043661,28.0,28.31,27.6,27.81,1043661,0.0,1.0
2019-05-02,28.19,28.25,27.5,28.12,961656,28.19,28.25,27.5,28.12,961656,0.0,1.0
2019-05-03,29.18,29.29,28.04,28.29,1072533,29.18,29.29,28.04,28.29,1072533,0.0,1.0
2019-05-06,28.34,28.71,27.98,28.68,2241698,28.34,28.71,27.98,28.68,2241698,0.0,1.0
2019-05-07,26.94,30.91,26.9,30.0,3539505,26.94,30.91,26.9,30.0,3539505,0.0,1.0
2019-05-08,24.39,27.2,24.27,27.0,5883869,24.39,27.2,24.27,27.0,5883869,0.0,1.0
2019-05-09,23.82,24.21,23.0,24.05,3619808,23.82,24.21,23.0,24.05,3619808,0.0,1.0
2019-05-10,23.23,23.93,22.79,23.59,4879784,23.23,23.93,22.79,23.59,4879784,0.0,1.0
2019-05-13,22.2,22.77,21.97,22.69,2466191,22.2,22.77,21.97,22.69,2466191,0.0,1.0
2019-05-14,22.47,22.63,21.86,22.2,3562728,22.47,22.63,21.86,22.2,3562728,0.0,1.0
2019-05-15,22.08,22.42,21.83,22.17,1950097,22.08,22.42,21.83,22.17,1950097,0.0,1.0
2019-05-16,22.45,22.58,22.11,22.15,1761588,22.45,22.58,22.11,22.15,1761588,0.0,1.0
2019-05-17,22.25,22.61,22.2,22.55,1426484,22.25,22.61,22.2,22.55,1426484,0.0,1.0
2019-05-20,22.33,22.41,21.8,22.14,1173027,22.33,22.41,21.8,22.14,1173027,0.0,1.0
2019-05-21,22.68,22.8,22.3,22.38,2421501,22.68,22.8,22.3,22.38,2421501,0.0,1.0
2019-05-22,22.55,22.89,22.49,22.57,2460438,22.55,22.89,22.49,22.57,2460438,0.0,1.0
2019-05-23,21.83,22.54,21.78,22.28,2524344,21.83,22.54,21.78,22.28,2524344,0.0,1.0
2019-05-24,21.98,22.16,21.6,22.02,2819697,21.98,22.16,21.6,22.02,2819697,0.0,1.0
2019-05-28,19.94,22.2,19.89,22.02,2374091,19.94,22.2,19.89,22.02,2374091,0.0,1.0
2019-05-29,19.57,20.09,19.25,19.62,3756684,19.57,20.09,19.25,19.62,3756684,0.0,1.0
2019-05-30,19.6,20.0,19.46,19.63,1383102,19.6,20.0,19.46,19.63,1383102,0.0,1.0
2019-05-31,19.32,19.55,19.11,19.26,1338457,19.32,19.55,19.11,19.26,1338457,0.0,1.0
2019-06-03,19.47,19.59,19.22,19.37,1490910,19.47,19.59,19.22,19.37,1490910,0.0,1.0
2019-06-04,20.0,20.07,19.41,19.65,1536346,20.0,20.07,19.41,19.65,1536346,0.0,1.0
2019-06-05,19.39,20.25,19.31,20.11,2217751,19.39,20.25,19.31,20.11,2217751,0.0,1.0
2019-06-06,19.27,19.48,19.01,19.39,2264843,19.27,19.48,19.01,19.39,2264843,0.0,1.0
2019-06-07,19.45,19.6399,19.335,19.41,2315283,19.45,19.6399,19.335,19.41,2315283,0.0,1.0
2019-06-10,19.24,19.77,19.185,19.5,1763003,19.24,19.77,19.185,19.5,1763003,0.0,1.0
2019-06-11,19.76,20.56,19.33,19.33,2467053,19.76,20.56,19.33,19.33,2467053,0.0,1.0
2019-06-12,19.21,19.58,19.04,19.33,1656331,19.21,19.58,19.04,19.33,1656331,0.0,1.0
2019-06-13,19.09,19.44,18.54,18.85,1214086,19.09,19.44,18.54,18.85,1214086,0.0,1.0
2019-06-14,18.79,19.17,18.4,18.4,1860391,18.79,19.17,18.4,18.4,1860391,0.0,1.0
2019-06-17,17.85,18.93,17.83,18.92,1886654,17.85,18.93,17.83,18.92,1886654,0.0,1.0
2019-06-18,18.32,18.55,18.02,18.02,1470493,18.32,18.55,18.02,18.02,1470493,0.0,1.0
2019-06-19,17.76,18.46,17.66,18.32,1093357,17.76,18.46,17.66,18.32,1093357,0.0,1.0
2019-06-20,17.87,18.04,17.525,17.91,1711468,17.87,18.04,17.525,17.91,1711468,0.0,1.0
2019-06-21,19.36,19.71,18.75,18.91,3851126,19.36,19.71,18.75,18.91,3851126,0.0,1.0
2019-06-24,19.25,19.9,19.19,19.5,2070471,19.25,19.9,19.19,19.5,2070471,0.0,1.0
2019-06-25,19.01,19.89,18.99,19.24,1347304,19.01,19.89,18.99,19.24,1347304,0.0,1.0
2019-06-26,19.5,19.68,19.07,19.14,1210733,19.5,19.68,19.07,19.14,1210733,0.0,1.0
2019-06-27,19.63,20.44,19.12,20.38,1395698,19.63,20.44,19.12,20.38,1395698,0.0,1.0
2019-06-28,19.75,19.78,19.35,19.59,1990670,19.75,19.78,19.35,19.59,1990670,0.0,1.0
2019-07-01,20.42,21.49,20.1,20.14,2986787,20.42,21.49,20.1,20.14,2986787,0.0,1.0
2019-07-02,20.07,20.62,19.97,20.45,1422520,20.07,20.62,19.97,20.45,1422520,0.0,1.0
2019-07-03,19.83,20.2,19.52,20.06,781640,19.83,20.2,19.52,20.06,781640,0.0,1.0
2019-07-05,20.33,20.43,19.73,19.83,836610,20.33,20.43,19.73,19.83,836610,0.0,1.0
2019-07-08,20.98,21.1,20.25,20.32,2200877,20.98,21.1,20.25,20.32,2200877,0.0,1.0
2019-07-09,20.48,20.96,20.4,20.84,1107785,20.48,20.96,20.4,20.84,1107785,0.0,1.0
2019-07-10,20.55,20.94,20.39,20.69,759099,20.55,20.94,20.39,20.69,759099,0.0,1.0
2019-07-11,20.44,20.67,20.08,20.56,942444,20.44,20.67,20.08,20.56,942444,0.0,1.0
2019-07-12,20.96,21.13,20.43,20.54,621731,20.96,21.13,20.43,20.54,621731,0.0,1.0
2019-07-15,22.4,22.82,21.8,22.02,3466580,22.4,22.82,21.8,22.02,3466580,0.0,1.0
2019-07-16,22.58,22.66,22.05,22.42,2131726,22.58,22.66,22.05,22.42,2131726,0.0,1.0
2019-07-17,22.55,22.88,22.31,22.47,1698838,22.55,22.88,22.31,22.47,1698838,0.0,1.0
2019-07-18,22.35,22.59,22.25,22.56,1722311,22.35,22.59,22.25,22.56,1722311,0.0,1.0
2019-07-19,23.13,23.27,22.5,22.65,1886753,23.13,23.27,22.5,22.65,1886753,0.0,1.0
2019-07-22,23.23,23.7,23.0,23.25,1811242,23.23,23.7,23.0,23.25,1811242,0.0,1.0
2019-07-23,23.39,23.43,22.8,23.25,1251113,23.39,23.43,22.8,23.25,1251113,0.0,1.0
2019-07-24,23.72,23.75,22.86,23.03,1153627,23.72,23.75,22.86,23.03,1153627,0.0,1.0
2019-07-25,23.55,24.42,23.42,23.86,2010162,23.55,24.42,23.42,23.86,2010162,0.0,1.0
2019-07-26,23.67,24.21,23.29,24.01,1074882,23.67,24.21,23.29,24.01,1074882,0.0,1.0
2019-07-29,23.29,23.99,23.02,23.71,1959300,23.29,23.99,23.02,23.71,1959300,0.0,1.0
2019-07-30,23.14,23.36,23.01,23.25,1927503,23.14,23.36,23.01,23.25,1927503,0.0,1.0
2019-07-31,22.85,23.29,22.13,23.15,3805906,22.85,23.29,22.13,23.15,3805906,0.0,1.0
2019-08-01,24.44,26.53,23.8,25.9,6994779,24.44,26.53,23.8,25.9,6994779,0.0,1.0
2019-08-02,24.49,24.71,23.54,24.52,2547700,24.49,24.71,23.54,24.52,2547700,0.0,1.0
2019-08-05,24.08,24.18,23.39,23.59,1965656,24.08,24.18,23.39,23.59,1965656,0.0,1.0
2019-08-06,24.83,24.94,23.98,24.12,1651634,24.83,24.94,23.98,24.12,1651634,0.0,1.0
2019-08-07,24.9,24.98,24.3,24.58,2199507,24.9,24.98,24.3,24.58,2199507,0.0,1.0
2019-08-08,25.29,25.4,24.9,25.0,1313358,25.29,25.4,24.9,25.0,1313358,0.0,1.0
2019-08-09,24.84,25.47,24.81,25.31,1119544,24.84,25.47,24.81,25.31,1119544,0.0,1.0
2019-08-12,24.43,24.81,24.34,24.7,1004098,24.43,24.81,24.34,24.7,1004098,0.0,1.0
2019-08-13,24.47,25.03,24.02,24.36,1075343,24.47,25.03,24.02,24.36,1075343,0.0,1.0
2019-08-14,23.96,24.08,23.19,23.95,1501578,23.96,24.08,23.19,23.95,1501578,0.0,1.0
2019-08-15,23.57,24.2,23.18,24.12,1278470,23.57,24.2,23.18,24.12,1278470,0.0,1.0
2019-08-16,24.27,24.38,23.61,23.61,859227,24.27,24.38,23.61,23.61,859227,0.0,1.0
2019-08-19,24.18,25.1,24.14,25.02,1431984,24.18,25.1,24.14,25.02,1431984,0.0,1.0
2019-08-20,23.84,24.12,23.76,23.98,1155578,23.84,24.12,23.76,23.98,1155578,0.0,1.0
2019-08-21,24.41,24.41,23.74,24.1,1066978,24.41,24.41,23.74,24.1,1066978,0.0,1.0
2019-08-22,24.55,24.75,24.3,24.5,964190,24.55,24.75,24.3,24.5,964190,0.0,1.0
2019-08-23,23.13,24.46,23.08,24.28,1231923,23.13,24.46,23.08,24.28,1231923,0.0,1.0
2019-08-26,23.34,23.38,22.61,23.17,1304132,23.34,23.38,22.61,23.17,1304132,0.0,1.0
2019-08-27,22.56,23.79,22.53,23.51,1578104,22.56,23.79,22.53,23.51,1578104,0.0,1.0
2019-08-28,22.95,23.07,22.29,22.57,1363715,22.95,23.07,22.29,22.57,1363715,0.0,1.0
2019-08-29,22.9,23.63,22.82,23.31,1191179,22.9,23.63,22.82,23.31,1191179,0.0,1.0
2019-08-30,22.3,23.2,22.28,22.92,1132846,22.3,23.2,22.28,22.92,1132846,0.0,1.0
2019-09-03,23.28,23.52,21.9,22.22,2103360,23.28,23.52,21.9,22.22,2103360,0.0,1.0
2019-09-04,23.89,24.2,23.31,23.41,1397837,23.89,24.2,23.31,23.41,1397837,0.0,1.0
2019-09-05,24.6,24.86,24.0,24.13,1278353,24.6,24.86,24.0,24.13,1278353,0.0,1.0
2019-09-06,24.53,25.23,24.32,24.73,887013,24.53,25.23,24.32,24.73,887013,0.0,1.0
2019-09-09,25.74,25.78,24.39,24.56,1778601,25.74,25.78,24.39,24.56,1778601,0.0,1.0
2019-09-10,26.46,26.48,25.57,25.74,1376293,26.46,26.48,25.57,25.74,1376293,0.0,1.0
2019-09-11,27.4,27.45,25.94,26.64,1470265,27.4,27.45,25.94,26.64,1470265,0.0,1.0
2019-09-12,28.05,28.19,27.19,27.45,1665492,28.05,28.19,27.19,27.45,1665492,0.0,1.0
2019-09-13,28.56,28.74,28.14,28.31,1227408,28.56,28.74,28.14,28.31,1227408,0.0,1.0
2019-09-16,28.4,28.84,28.07,28.31,2001230,28.4,28.84,28.07,28.31,2001230,0.0,1.0
2019-09-17,28.79,29.07,28.04,28.98,1052507,28.79,29.07,28.04,28.98,1052507,0.0,1.0
2019-09-18,28.4,28.6,27.9,28.58,1447280,28.4,28.6,27.9,28.58,1447280,0.0,1.0
2019-09-19,27.69,28.61,27.59,28.41,1209649,27.69,28.61,27.59,28.41,1209649,0.0,1.0
2019-09-20,27.01,27.67,26.94,27.61,2181067,27.01,27.67,26.94,27.61,2181067,0.0,1.0
2019-09-23,27.8,27.96,26.95,27.03,1134493,27.8,27.96,26.95,27.03,1134493,0.0,1.0
2019-09-24,27.06,28.21,26.72,27.76,1286922,27.06,28.21,26.72,27.76,1286922,0.0,1.0
2019-09-25,27.99,28.21,27.25,27.25,990949,27.99,28.21,27.25,27.25,990949,0.0,1.0
2019-09-26,27.95,28.11,27.37,27.86,808814,27.95,28.11,27.37,27.86,808814,0.0,1.0
2019-09-27,27.5,28.14,27.49,27.92,701836,27.5,28.14,27.49,27.92,701836,0.0,1.0
2019-09-30,27.76,27.82,27.23,27.48,1104967,27.76,27.82,27.23,27.48,1104967,0.0,1.0
2019-10-01,28.59,28.66,27.68,27.85,998475,28.59,28.66,27.68,27.85,998475,0.0,1.0
2019-10-02,28.3,28.63,27.73,28.44,1153315,28.3,28.63,27.73,28.44,1153315,0.0,1.0
2019-10-03,28.76,28.77,27.54,28.22,719285,28.76,28.77,27.54,28.22,719285,0.0,1.0
2019-10-04,28.8,29.08,28.3,28.75,871474,28.8,29.08,28.3,28.75,871474,0.0,1.0
2019-10-07,28.98,29.15,28.5,28.77,916045,28.98,29.15,28.5,28.77,916045,0.0,1.0
2019-10-08,30.33,30.46,28.78,29.14,1599811,30.33,30.46,28.78,29.14,1599811,0.0,1.0
2019-10-09,30.5,30.79,29.76,30.48,1134607,30.5,30.79,29.76,30.48,1134607,0.0,1.0
2019-10-10,30.16,30.99,30.14,30.19,1065285,30.16,30.99,30.14,30.19,1065285,0.0,1.0
2019-10-11,30.86,31.24,30.18,30.46,1048722,30.86,31.24,30.18,30.46,1048722,0.0,1.0
2019-10-14,31.18,31.3,30.4,30.76,1364471,31.18,31.3,30.4,30.76,1364471,0.0,1.0
2019-10-15,31.63,31.79,30.71,31.24,1655453,31.63,31.79,30.71,31.24,1655453,0.0,1.0
2019-10-16,31.68,31.72,30.91,31.7,1217370,31.68,31.72,30.91,31.7,1217370,0.0,1.0
2019-10-17,32.74,32.89,31.66,31.8,1804330,32.74,32.89,31.66,31.8,1804330,0.0,1.0
2019-10-18,32.79,32.9,31.66,32.43,1547427,32.79,32.9,31.66,32.43,1547427,0.0,1.0
2019-10-21,32.85,33.77,32.78,33.0,1393976,32.85,33.77,32.78,33.0,1393976,0.0,1.0
2019-10-22,33.07,33.36,31.84,32.76,1486675,33.07,33.36,31.84,32.76,1486675,0.0,1.0
2019-10-23,33.32,33.4,32.58,33.1,1011016,33.32,33.4,32.58,33.1,1011016,0.0,1.0
2019-10-24,33.31,33.43,32.69,33.42,726645,33.31,33.43,32.69,33.42,726645,0.0,1.0
2019-10-25,33.7,33.9,32.96,33.21,1038349,33.7,33.9,32.96,33.21,1038349,0.0,1.0
2019-10-28,34.33,34.53,33.78,33.84,1325924,34.33,34.53,33.78,33.84,1325924,0.0,1.0
2019-10-29,33.32,34.5,33.15,34.37,3477659,33.32,34.5,33.15,34.37,3477659,0.0,1.0
2019-10-30,38.53,39.13,35.75,36.36,8608135,38.53,39.13,35.75,36.36,8608135,0.0,1.0
2019-10-31,34.99,36.06,34.33,36.06,8487531,34.99,36.06,34.33,36.06,8487531,0.0,1.0
2019-11-01,36.02,36.82,35.44,35.52,3070120,36.02,36.82,35.44,35.52,3070120,0.0,1.0
2019-11-04,35.78,36.75,35.72,36.38,1878959,35.78,36.75,35.72,36.38,1878959,0.0,1.0
2019-11-05,35.42,36.31,34.71,35.84,2376371,35.42,36.31,34.71,35.84,2376371,0.0,1.0
2019-11-06,35.07,35.67,35.02,35.54,1813938,35.07,35.67,35.02,35.54,1813938,0.0,1.0
2019-11-07,35.52,35.87,35.29,35.39,1184902,35.52,35.87,35.29,35.39,1184902,0.0,1.0
2019-11-08,35.56,35.96,35.2,35.51,1024271,35.56,35.96,35.2,35.51,1024271,0.0,1.0
2019-11-11,35.5,35.67,34.96,35.4,1532457,35.5,35.67,34.96,35.4,1532457,0.0,1.0
2019-11-12,35.38,35.83,35.08,35.56,1380262,35.38,35.83,35.08,35.56,1380262,0.0,1.0
2019-11-13,35.51,35.77,35.11,35.11,830916,35.51,35.77,35.11,35.11,830916,0.0,1.0
2019-11-14,36.08,36.18,35.42,35.68,1052810,36.08,36.18,35.42,35.68,1052810,0.0,1.0
2019-11-15,36.66,37.0,36.05,36.24,2501649,36.66,37.0,36.05,36.24,2501649,0.0,1.0
2019-11-18,35.47,36.81,35.22,36.68,1235354,35.47,36.81,35.22,36.68,1235354,0.0,1.0
2019-11-19,34.8,35.62,34.61,35.44,1774081,34.8,35.62,34.61,35.44,1774081,0.0,1.0
2019-11-20,34.73,35.35,34.51,35.03,1357671,34.73,35.35,34.51,35.03,1357671,0.0,1.0
2019-11-21,34.41,35.01,34.12,34.73,945814,34.41,35.01,34.12,34.73,945814,0.0,1.0
2019-11-22,34.21,34.56,33.9,34.48,941939,34.21,34.56,33.9,34.48,941939,0.0,1.0
2019-11-25,35.06,35.22,34.32,34.32,992268,35.06,35.22,34.32,34.32,992268,0.0,1.0
2019-11-26,35.48,35.69,35.0,35.16,1140927,35.48,35.69,35.0,35.16,1140927,0.0,1.0
2019-11-27,35.28,35.86,34.96,35.77,813820,35.28,35.86,34.96,35.77,813820,0.0,1.0
2019-11-29,34.9,35.3,34.89,35.1,421128,34.9,35.3,34.89,35.1,421128,0.0,1.0
2019-12-02,33.43,35.3,33.32,34.98,1418014,33.43,35.3,33.32,34.98,1418014,0.0,1.0
2019-12-03,34.22,34.27,32.75,33.21,1724691,34.22,34.27,32.75,33.21,1724691,0.0,1.0
2019-12-04,35.89,36.14,33.97,34.33,1746522,35.89,36.14,33.97,34.33,1746522,0.0,1.0
2019-12-05,36.66,36.99,35.63,36.16,1490369,36.66,36.99,35.63,36.16,1490369,0.0,1.0
2019-12-06,35.46,36.98,35.41,36.7,1149136,35.46,36.98,35.41,36.7,1149136,0.0,1.0
2019-12-09,36.27,36.39,35.3,35.46,949577,36.27,36.39,35.3,35.46,949577,0.0,1.0
2019-12-10,35.6,36.45,35.37,36.15,822290,35.6,36.45,35.37,36.15,822290,0.0,1.0
2019-12-11,35.66,35.71,35.07,35.57,663280,35.66,35.71,35.07,35.57,663280,0.0,1.0
2019-12-12,35.91,36.19,35.29,35.65,900396,35.91,36.19,35.29,35.65,900396,0.0,1.0
2019-12-13,36.12,36.35,35.73,35.83,596286,36.12,36.35,35.73,35.83,596286,0.0,1.0
2019-12-16,37.88,38.19,36.12,36.31,1605852,37.88,38.19,36.12,36.31,1605852,0.0,1.0
2019-12-17,38.57,38.99,37.65,38.03,1192071,38.57,38.99,37.65,38.03,1192071,0.0,1.0
2019-12-18,39.3,39.36,38.64,38.7,1189868,39.3,39.36,38.64,38.7,1189868,0.0,1.0
2019-12-19,39.26,40.05,39.2,39.21,1412640,39.26,40.05,39.2,39.21,1412640,0.0,1.0
2019-12-20,40.31,40.85,39.29,39.42,2363754,40.31,40.85,39.29,39.42,2363754,0.0,1.0
2019-12-23,40.03,40.49,39.11,40.48,965127,40.03,40.49,39.11,40.48,965127,0.0,1.0
2019-12-24,39.9,40.22,39.46,40.22,402790,39.9,40.22,39.46,40.22,402790,0.0,1.0
2019-12-26,40.75,40.79,40.05,40.12,622153,40.75,40.79,40.05,40.12,622153,0.0,1.0
2019-12-27,41.26,41.38,40.63,40.73,693150,41.26,41.38,40.63,40.73,693150,0.0,1.0
2019-12-30,41.5,42.27,41.21,41.62,865293,41.5,42.27,41.21,41.62,865293,0.0,1.0
2019-12-31,41.89,42.2,41.18,41.41,773418,41.89,42.2,41.18,41.41,773418,0.0,1.0
2020-01-02,41.75,42.23,41.26,42.23,1024372,41.75,42.23,41.26,42.23,1024372,0.0,1.0
2020-01-03,42.08,42.14,41.16,41.31,662836,42.08,42.14,41.16,41.31,662836,0.0,1.0
2020-01-06,42.41,42.59,41.53,41.97,824198,42.41,42.59,41.53,41.97,824198,0.0,1.0
2020-01-07,41.61,42.81,41.43,42.51,1127941,41.61,42.81,41.43,42.51,1127941,0.0,1.0
2020-01-08,42.68,43.31,41.5,41.64,1420772,42.68,43.31,41.5,41.64,1420772,0.0,1.0
2020-01-09,43.4,43.43,42.58,42.8,1067712,43.4,43.43,42.58,42.8,1067712,0.0,1.0
2020-01-10,42.89,43.58,42.39,43.28,1477507,42.89,43.58,42.39,43.28,1477507,0.0,1.0
2020-01-13,42.23,43.04,40.52,43.04,1957013,42.23,43.04,40.52,43.04,1957013,0.0,1.0
2020-01-14,42.9,43.19,41.88,42.77,972989,42.9,43.19,41.88,42.77,972989,0.0,1.0
2020-01-15,42.8,43.79,42.54,43.03,853486,42.8,43.79,42.54,43.03,853486,0.0,1.0
2020-01-16,42.91,43.51,42.65,42.92,627729,42.91,43.51,42.65,42.92,627729,0.0,1.0
2020-01-17,41.58,43.19,41.18,43.17,925172,41.58,43.19,41.18,43.17,925172,0.0,1.0
2020-01-21,41.71,41.85,40.03,41.21,1120995,41.71,41.85,40.03,41.21,1120995,0.0,1.0
2020-01-22,42.37,42.63,41.94,41.98,591889,42.37,42.63,41.94,41.98,591889,0.0,1.0
2020-01-23,42.12,42.44,41.54,42.13,777689,42.12,42.44,41.54,42.13,777689,0.0,1.0
2020-01-24,41.27,42.45,41.03,42.22,607863,41.27,42.45,41.03,42.22,607863,0.0,1.0
2020-01-27,40.48,41.31,39.29,40.15,872337,40.48,41.31,39.29,40.15,872337,0.0,1.0
2020-01-28,40.57,41.09,40.23,40.88,783133,40.57,41.09,40.23,40.88,783133,0.0,1.0
2020-01-29,40.6,41.24,40.4,40.71,377505,40.6,41.24,40.4,40.71,377505,0.0,1.0
2020-01-30,39.25,40.34,38.1,39.62,867872,39.25,40.34,38.1,39.62,867872,0.0,1.0
2020-01-31,37.91,39.29,37.76,39.17,824130,37.91,39.29,37.76,39.17,824130,0.0,1.0
2020-02-03,37.49,38.18,37.35,37.88,1102097,37.49,38.18,37.35,37.88,1102097,0.0,1.0
2020-02-04,38.84,39.78,38.16,38.23,869092,38.84,39.78,38.16,38.23,869092,0.0,1.0
2020-02-05,39.41,39.71,38.69,39.09,490249,39.41,39.71,38.69,39.09,490249,0.0,1.0
2020-02-06,39.17,39.75,39.09,39.44,337840,39.17,39.75,39.09,39.44,337840,0.0,1.0
2020-02-07,37.84,39.47,37.7,39.14,931197,37.84,39.47,37.7,39.14,931197,0.0,1.0
2020-02-10,36.49,38.0,36.44,37.78,1049561,36.49,38.0,36.44,37.78,1049561,0.0,1.0
2020-02-11,36.52,37.2,36.11,36.56,811301,36.52,37.2,36.11,36.56,811301,0.0,1.0
2020-02-12,37.86,38.48,36.76,36.76,1040117,37.86,38.48,36.76,36.76,1040117,0.0,1.0
2020-02-13,38.57,39.06,37.4,37.41,723872,38.57,39.06,37.4,37.41,723872,0.0,1.0
2020-02-14,37.31,38.96,37.16,38.7,614182,37.31,38.96,37.16,38.7,614182,0.0,1.0
2020-02-18,38.27,38.34,37.06,37.06,928645,38.27,38.34,37.06,37.06,928645,0.0,1.0
2020-02-19,38.85,39.24,38.3,38.59,838072,38.85,39.24,38.3,38.59,838072,0.0,1.0
2020-02-20,36.9,38.73,36.26,38.73,882258,36.9,38.73,36.26,38.73,882258,0.0,1.0
2020-02-21,36.7,37.71,36.2,36.8,819873,36.7,37.71,36.2,36.8,819873,0.0,1.0
2020-02-24,35.39,35.6,34.18,35.16,1231925,35.39,35.6,34.18,35.16,1231925,0.0,1.0
2020-02-25,34.21,35.66,33.82,35.66,1034356,34.21,35.66,33.82,35.66,1034356,0.0,1.0
2020-02-26,33.87,35.3,33.67,34.44,1686512,33.87,35.3,33.67,34.44,1686512,0.0,1.0
2020-02-27,28.45,30.8,26.77,28.35,4289150,28.45,30.8,26.77,28.35,4289150,0.0,1.0
2020-02-28,26.17,28.29,25.11,26.8,2975814,26.17,28.29,25.11,26.8,2975814,0.0,1.0
2020-03-02,26.54,27.19,25.43,26.78,2160057,26.54,27.19,25.43,26.78,2160057,0.0,1.0
2020-03-03,26.07,28.45,25.6,26.83,2574065,26.07,28.45,25.6,26.83,2574065,0.0,1.0
2020-03-04,26.87,26.9,25.5,26.43,1239273,26.87,26.9,25.5,26.43,1239273,0.0,1.0
2020-03-05,24.15,26.33,23.96,25.9,1745578,24.15,26.33,23.96,25.9,1745578,0.0,1.0
2020-03-06,24.23,24.38,23.05,23.1,1873346,24.23,24.38,23.05,23.1,1873346,0.0,1.0
2020-03-09,21.56,23.38,21.55,22.04,1442913,21.56,23.38,21.55,22.04,1442913,0.0,1.0
2020-03-10,22.6,23.22,21.17,22.45,1387530,22.6,23.22,21.17,22.45,1387530,0.0,1.0
2020-03-11,20.34,22.66,20.05,22.15,1333356,20.34,22.66,20.05,22.15,1333356,0.0,1.0
2020-03-12,18.16,20.9,17.39,18.86,2351962,18.16,20.9,17.39,18.86,2351962,0.0,1.0
2020-03-13,19.34,19.93,17.03,19.59,1990556,19.34,19.93,17.03,19.59,1990556,0.0,1.0
2020-03-16,16.58,17.74,16.16,16.16,1904055,16.58,17.74,16.16,16.16,1904055,0.0,1.0
2020-03-17,14.42,17.41,14.01,16.93,2704201,14.42,17.41,14.01,16.93,2704201,0.0,1.0
2020-03-18,10.86,13.56,8.4,13.56,3577689,10.86,13.56,8.4,13.56,3577689,0.0,1.0
2020-03-19,11.5,12.27,10.71,10.86,2853667,11.5,12.27,10.71,10.86,2853667,0.0,1.0
2020-03-20,10.77,13.48,10.47,11.79,3675817,10.77,13.48,10.47,11.79,3675817,0.0,1.0
2020-03-23,12.54,13.27,9.68,10.91,2098262,12.54,13.27,9.68,10.91,2098262,0.0,1.0
2020-03-24,15.07,15.93,13.19,13.46,2084978,15.07,15.93,13.19,13.46,2084978,0.0,1.0
2020-03-25,18.64,19.74,15.0,15.54,4203326,18.64,19.74,15.0,15.54,4203326,0.0,1.0
2020-03-26,18.43,19.85,17.93,18.88,2284510,18.43,19.85,17.93,18.88,2284510,0.0,1.0
2020-03-27,18.03,18.51,16.58,18.0,1058709,18.03,18.51,16.58,18.0,1058709,0.0,1.0
2020-03-30,17.5,18.15,16.67,17.91,1070772,17.5,18.15,16.67,17.91,1070772,0.0,1.0
2020-03-31,16.99,18.77,16.46,17.19,1431274,16.99,18.77,16.46,17.19,1431274,0.0,1.0
2020-04-01,15.54,16.25,15.12,15.83,1094817,15.54,16.25,15.12,15.83,1094817,0.0,1.0
2020-04-02,15.83,15.99,15.02,15.34,1031069,15.83,15.99,15.02,15.34,1031069,0.0,1.0
2020-04-03,14.71,15.79,13.51,15.5,1775633,14.71,15.79,13.51,15.5,1775633,0.0,1.0
2020-04-06,18.58,18.87,15.27,15.67,1986619,18.58,18.87,15.27,15.67,1986619,0.0,1.0
2020-04-07,17.89,20.61,17.67,19.86,1764313,17.89,20.61,17.67,19.86,1764313,0.0,1.0
2020-04-08,20.69,20.92,18.11,19.33,1987451,20.69,20.92,18.11,19.33,1987451,0.0,1.0
2020-04-09,20.84,22.75,20.45,21.46,2596133,20.84,22.75,20.45,21.46,2596133,0.0,1.0
2020-04-13,20.67,21.06,19.71,20.84,1250386,20.67,21.06,19.71,20.84,1250386,0.0,1.0
2020-04-14,21.71,22.48,21.0,21.31,1624236,21.71,22.48,21.0,21.31,1624236,0.0,1.0
2020-04-15,21.42,21.93,20.21,20.55,1408242,21.42,21.93,20.21,20.55,1408242,0.0,1.0
2020-04-16,21.39,21.72,20.32,21.37,1436183,21.39,21.72,20.32,21.37,1436183,0.0,1.0
2020-04-17,23.22,23.33,21.98,22.08,1762880,23.22,23.33,21.98,22.08,1762880,0.0,1.0
2020-04-20,22.79,23.5,22.11,22.35,1164811,22.79,23.5,22.11,22.35,1164811,0.0,1.0
2020-04-21,22.98,23.22,21.84,21.95,1130059,22.98,23.22,21.84,21.95,1130059,0.0,1.0
2020-04-22,23.3,23.79,22.89,23.53,1123564,23.3,23.79,22.89,23.53,1123564,0.0,1.0
2020-04-23,19.45,22.12,19.08,21.62,4994781,19.45,22.12,19.08,21.62,4994781,0.0,1.0
2020-04-24,21.51,22.1,18.97,19.6,3235141,21.51,22.1,18.97,19.6,3235141,0.0,1.0
2020-04-27,23.5,23.92,20.97,21.79,2431384,23.5,23.92,20.97,21.79,2431384,0.0,1.0
2020-04-28,23.71,24.97,22.95,24.46,1593292,23.71,24.97,22.95,24.46,1593292,0.0,1.0
2020-04-29,26.17,26.4,24.28,24.32,1543673,26.17,26.4,24.28,24.32,1543673,0.0,1.0
2020-04-30,24.25,25.61,23.88,25.61,1311958,24.25,25.61,23.88,25.61,1311958,0.0,1.0
2020-05-01,22.07,23.42,21.7,23.35,1095029,22.07,23.42,21.7,23.35,1095029,0.0,1.0
2020-05-04,22.3,22.54,21.31,21.51,907178,22.3,22.54,21.31,21.51,907178,0.0,1.0
2020-05-05,22.51,23.69,22.3,23.04,783039,22.51,23.69,22.3,23.04,783039,0.0,1.0
2020-05-06,22.83,23.07,21.71,22.66,1067682,22.83,23.07,21.71,22.66,1067682,0.0,1.0
2020-05-07,23.57,23.73,22.64,23.47,891796,23.57,23.73,22.64,23.47,891796,0.0,1.0
2020-05-08,25.01,25.1,23.66,24.0,925387,25.01,25.1,23.66,24.0,925387,0.0,1.0
2020-05-11,23.83,25.0,23.59,24.76,1120073,23.83,25.0,23.59,24.76,1120073,0.0,1.0
2020-05-12,22.09,24.46,22.05,23.99,870838,22.09,24.46,22.05,23.99,870838,0.0,1.0
2020-05-13,21.09,22.06,19.98,21.81,1342419,21.09,22.06,19.98,21.81,1342419,0.0,1.0
2020-05-14,22.78,22.85,20.08,20.47,1560938,22.78,22.85,20.08,20.47,1560938,0.0,1.0
2020-05-15,24.0,24.28,21.92,22.28,1425243,24.0,24.28,21.92,22.28,1425243,0.0,1.0
2020-05-18,26.13,26.57,25.0,25.1,1637388,26.13,26.57,25.0,25.1,1637388,0.0,1.0
2020-05-19,25.01,26.3,24.97,25.98,981558,25.01,26.3,24.97,25.98,981558,0.0,1.0
2020-05-20,27.3,27.44,25.72,26.1,1470896,27.3,27.44,25.72,26.1,1470896,0.0,1.0
2020-05-21,27.24,27.42,25.98,27.21,1249775,27.24,27.42,25.98,27.21,1249775,0.0,1.0
2020-05-22,26.71,27.31,26.26,27.18,978976,26.71,27.31,26.26,27.18,978976,0.0,1.0
2020-05-26,29.25,31.24,28.6,28.6,1851260,29.25,31.24,28.6,28.6,1851260,0.0,1.0
2020-05-27,30.81,30.92,28.63,29.9,1538570,30.81,30.92,28.63,29.9,1538570,0.0,1.0
2020-05-28,28.79,31.41,28.62,31.21,1621441,28.79,31.41,28.62,31.21,1621441,0.0,1.0
2020-05-29,28.65,29.4,28.01,28.43,1207887,28.65,29.4,28.01,28.43,1207887,0.0,1.0
2020-06-01,29.53,30.06,27.91,28.56,1297429,29.53,30.06,27.91,28.56,1297429,0.0,1.0
2020-06-02,30.26,30.39,28.91,29.93,995893,30.26,30.39,28.91,29.93,995893,0.0,1.0
2020-06-03,32.09,32.4,30.68,30.68,1284908,32.09,32.4,30.68,30.68,1284908,0.0,1.0
2020-06-04,33.13,33.95,31.3,31.67,1136110,33.13,33.95,31.3,31.67,1136110,0.0,1.0
2020-06-05,33.79,36.09,33.48,35.13,1523332,33.79,36.09,33.48,35.13,1523332,0.0,1.0
2020-06-08,35.99,36.66,35.07,35.84,1761539,35.99,36.66,35.07,35.84,1761539,0.0,1.0
2020-06-09,34.12,35.3,33.34,34.98,1391078,34.12,35.3,33.34,34.98,1391078,0.0,1.0
2020-06-10,32.72,33.94,32.41,33.94,1270763,32.72,33.94,32.41,33.94,1270763,0.0,1.0
2020-06-11,29.91,30.62,29.35,30.45,2441362,29.91,30.62,29.35,30.45,2441362,0.0,1.0
2020-06-12,30.66,32.18,29.58,31.57,1769452,30.66,32.18,29.58,31.57,1769452,0.0,1.0
2020-06-15,31.71,31.73,29.36,29.81,1022876,31.71,31.73,29.36,29.81,1022876,0.0,1.0
2020-06-16,32.88,33.61,31.56,33.4,940936,32.88,33.61,31.56,33.4,940936,0.0,1.0
2020-06-17,33.01,33.23,32.17,32.79,970419,33.01,33.23,32.17,32.79,970419,0.0,1.0
2020-06-18,32.81,33.34,32.28,32.73,1241718,32.81,33.34,32.28,32.73,1241718,0.0,1.0
2020-06-19,32.51,34.53,31.77,33.74,1861137,32.51,34.53,31.77,33.74,1861137,0.0,1.0
2020-06-22,32.49,32.94,31.88,32.42,722942,32.49,32.94,31.88,32.42,722942,0.0,1.0
2020-06-23,34.17,34.37,32.75,33.31,992872,34.17,34.37,32.75,33.31,992872,0.0,1.0
2020-06-24,33.65,34.14,31.95,33.72,1144108,33.65,34.14,31.95,33.72,1144108,0.0,1.0
2020-06-25,34.5,34.5,32.7,33.19,1100591,34.5,34.5,32.7,33.19,1100591,0.0,1.0
2020-06-26,32.89,34.35,32.58,34.35,1322873,32.89,34.35,32.58,34.35,1322873,0.0,1.0
2020-06-29,35.07,35.635,32.725,33.38,919132,35.07,35.635,32.725,33.38,919132,0.0,1.0
2020-06-30,36.82,36.99,35.36,36.19,1623628,36.82,36.99,35.36,36.19,1623628,0.0,1.0
2020-07-01,35.41,37.38,35.05,36.7,1328389,35.41,37.38,35.05,36.7,1328389,0.0,1.0
2020-07-02,35.9,37.0,35.7,36.12,961145,35.9,37.0,35.7,36.12,961145,0.0,1.0
2020-07-06,34.85,36.83,34.39,36.67,1178730,34.85,36.83,34.39,36.67,1178730,0.0,1.0
2020-07-07,33.78,34.95,33.43,34.61,837154,33.78,34.95,33.43,34.61,837154,0.0,1.0
2020-07-08,34.95,35.07,33.61,33.77,863532,34.95,35.07,33.61,33.77,863532,0.0,1.0
2020-07-09,34.1,35.19,33.46,35.05,596743,34.1,35.19,33.46,35.05,596743,0.0,1.0
2020-07-10,35.54,35.75,33.99,34.47,948265,35.54,35.75,33.99,34.47,948265,0.0,1.0
2020-07-13,33.48,35.99,33.37,35.86,988169,33.48,35.99,33.37,35.86,988169,0.0,1.0
2020-07-14,34.42,34.46,32.8,33.43,665408,34.42,34.46,32.8,33.43,665408,0.0,1.0
2020-07-15,36.83,37.63,35.14,35.5,1522015,36.83,37.63,35.14,35.5,1522015,0.0,1.0
2020-07-16,36.47,37.1,36.14,36.37,998691,36.47,37.1,36.14,36.37,998691,0.0,1.0
2020-07-17,34.76,35.99,34.33,35.73,1443178,34.76,35.99,34.33,35.73,1443178,0.0,1.0
2020-07-20,34.34,34.98,33.34,34.68,866281,34.34,34.98,33.34,34.68,866281,0.0,1.0
2020-07-21,35.83,36.33,34.88,34.96,1110795,35.83,36.33,34.88,34.96,1110795,0.0,1.0
2020-07-22,36.32,36.35,35.53,35.78,822348,36.32,36.35,35.53,35.78,822348,0.0,1.0
2020-07-23,35.96,36.78,35.17,36.08,944423,35.96,36.78,35.17,36.08,944423,0.0,1.0
2020-07-24,35.63,36.46,35.1676,35.87,744919,35.63,36.46,35.1676,35.87,744919,0.0,1.0
2020-07-27,35.9,36.65,35.14,36.01,1558901,35.9,36.65,35.14,36.01,1558901,0.0,1.0
2020-07-28,35.64,36.05,35.27,35.42,1040464,35.64,36.05,35.27,35.42,1040464,0.0,1.0
2020-07-29,37.37,37.67,35.71,35.74,1725411,37.37,37.67,35.71,35.74,1725411,0.0,1.0
2020-07-30,37.54,39.74,36.87,38.44,3706378,37.54,39.74,36.87,38.44,3706378,0.0,1.0
2020-07-31,35.94,38.62,35.17,37.86,3256459,35.94,38.62,35.17,37.86,3256459,0.0,1.0
2020-08-03,36.66,37.7449,36.03,36.16,1783535,36.66,37.7449,36.03,36.16,1783535,0.0,1.0
2020-08-04,36.41,37.28,35.9,36.96,1557219,36.41,37.28,35.9,36.96,1557219,0.0,1.0
2020-08-05,38.51,38.66,36.58,36.58,1852051,38.51,38.66,36.58,36.58,1852051,0.0,1.0
2020-08-06,37.53,38.52,36.51,38.52,1153342,37.53,38.52,36.51,38.52,1153342,0.0,1.0
2020-08-07,38.59,39.06,37.01,37.01,1361668,38.59,39.06,37.01,37.01,1361668,0.0,1.0
2020-08-10,37.7,39.355,37.63,38.68,1224068,37.7,39.355,37.63,38.68,1224068,0.0,1.0
2020-08-11,38.03,38.65,37.6102,38.03,829645,38.03,38.65,37.6102,38.03,829645,0.0,1.0
2020-08-12,38.87,38.92,37.83,38.53,704081,38.87,38.92,37.83,38.53,704081,0.0,1.0
2020-08-13,39.37,39.51,38.29,38.66,1271311,39.37,39.51,38.29,38.66,1271311,0.0,1.0
2020-08-14,39.49,39.66,38.86,39.25,757320,39.49,39.66,38.86,39.25,757320,0.0,1.0
2020-08-17,40.74,41.05,39.42,39.66,1211047,40.74,41.05,39.42,39.66,1211047,0.0,1.0
2020-08-18,40.64,41.26,40.36,40.74,1217578,40.64,41.26,40.36,40.74,1217578,0.0,1.0
2020-08-19,39.02,40.54,38.82,40.46,1285169,39.02,40.54,38.82,40.46,1285169,0.0,1.0
2020-08-20,38.71,39.24,38.18,38.69,689078,38.71,39.24,38.18,38.69,689078,0.0,1.0
2020-08-21,38.125,38.99,37.7,38.59,1209009,38.125,38.99,37.7,38.59,1209009,0.0,1.0
2020-08-24,39.34,39.54,37.91,38.75,1091764,39.34,39.54,37.91,38.75,1091764,0.0,1.0
2020-08-25,39.99,40.66,39.03,40.48,1089104,39.99,40.66,39.03,40.48,1089104,0.0,1.0
2020-08-26,40.61,40.78,39.8,40.23,1283863,40.61,40.78,39.8,40.23,1283863,0.0,1.0
2020-08-27,41.12,41.92,40.75,40.86,838790,41.12,41.92,40.75,40.86,838790,0.0,1.0
2020-08-28,41.14,41.52,39.865,41.5,1097408,41.14,41.52,39.865,41.5,1097408,0.0,1.0
2020-08-31,39.91,40.89,39.43,40.88,1304565,39.91,40.89,39.43,40.88,1304565,0.0,1.0
2020-09-01,40.07,40.28,39.0,39.18,1084724,40.07,40.28,39.0,39.18,1084724,0.0,1.0
2020-09-02,41.17,41.32,39.82,40.5577,645466,41.17,41.32,39.82,40.5577,645466,0.0,1.0
2020-09-03,38.98,41.325,38.54,41.03,930540,38.98,41.325,38.54,41.03,930540,0.0,1.0
2020-09-04,38.75,39.76,36.84,39.33,1013229,38.75,39.76,36.84,39.33,1013229,0.0,1.0
2020-09-08,39.07,40.21,37.51,37.81,1506814,39.07,40.21,37.51,37.81,1506814,0.0,1.0
2020-09-09,39.66,40.12,38.54,39.57,891264,39.66,40.12,38.54,39.57,891264,0.0,1.0
2020-09-10,39.02,41.11,38.95,40.14,1010493,39.02,41.11,38.95,40.14,1010493,0.0,1.0
2020-09-11,41.99,43.15,40.22,40.87,2326585,41.99,43.15,40.22,40.87,2326585,0.0,1.0
2020-09-14,44.02,44.38,42.67,43.45,1680108,44.02,44.38,42.67,43.45,1680108,0.0,1.0
2020-09-15,42.63,44.56,42.57,44.36,1527820,42.63,44.56,42.57,44.36,1527820,0.0,1.0
2020-09-16,43.99,45.21,42.89,43.51,1817516,43.99,45.21,42.89,43.51,1817516,0.0,1.0
2020-09-17,42.38,43.53,42.01,43.36,949973,42.38,43.53,42.01,43.36,949973,0.0,1.0
2020-09-18,41.77,42.87,41.0,42.87,1449650,41.77,42.87,41.0,42.87,1449650,0.0,1.0
2020-09-21,42.04,42.07,40.12,40.67,1270909,42.04,42.07,40.12,40.67,1270909,0.0,1.0
2020-09-22,43.86,44.44,41.97,42.8306,1220530,43.86,44.44,41.97,42.8306,1220530,0.0,1.0
2020-09-23,42.65,45.13,42.43,44.06,997469,42.65,45.13,42.43,44.06,997469,0.0,1.0
2020-09-24,42.36,43.38,40.66,42.35,929348,42.36,43.38,40.66,42.35,929348,0.0,1.0
2020-09-25,42.62,42.8,41.86,42.33,597201,42.62,42.8,41.86,42.33,597201,0.0,1.0
2020-09-28,41.99,43.48,41.94,43.13,777495,41.99,43.48,41.94,43.13,777495,0.0,1.0
2020-09-29,41.94,42.65,41.29,42.35,790279,41.94,42.65,41.29,42.35,790279,0.0,1.0
2020-09-30,42.73,43.16,41.78,42.15,1031076,42.73,43.16,41.78,42.15,1031076,0.0,1.0
2020-10-01,45.19,48.09,42.88,43.1,5585768,45.19,48.09,42.88,43.1,5585768,0.0,1.0
2020-10-02,45.98,46.24,43.5,43.89,1463740,45.98,46.24,43.5,43.89,1463740,0.0,1.0
2020-10-05,47.28,47.62,46.53,46.56,923234,47.28,47.62,46.53,46.56,923234,0.0,1.0
2020-10-06,46.8,48.34,46.15,47.46,1237333,46.8,48.34,46.15,47.46,1237333,0.0,1.0
2020-10-07,47.1,50.98,46.21,47.71,2146581,47.1,50.98,46.21,47.71,2146581,0.0,1.0
2020-10-08,47.05,48.0,46.8,47.79,596120,47.05,48.0,46.8,47.79,596120,0.0,1.0
2020-10-09,47.64,47.74,47.04,47.45,580424,47.64,47.74,47.04,47.45,580424,0.0,1.0
2020-10-12,48.53,48.8177,47.68,48.5,824498,48.53,48.8177,47.68,48.5,824498,0.0,1.0
2020-10-13,48.81,49.2211,47.51,48.56,681541,48.81,49.2211,47.51,48.56,681541,0.0,1.0
2020-10-14,48.75,50.06,48.54,49.1365,1129208,48.75,50.06,48.54,49.1365,1129208,0.0,1.0
2020-10-15,51.1,51.47,47.425,48.06,2215863,51.1,51.47,47.425,48.06,2215863,0.0,1.0
2020-10-16,51.08,51.61,50.22,51.57,998002,51.08,51.61,50.22,51.57,998002,0.0,1.0
2020-10-19,51.52,53.31,51.18,51.58,1257739,51.52,53.31,51.18,51.58,1257739,0.0,1.0
2020-10-20,52.18,54.48,52.04,52.04,1524069,52.18,54.48,52.04,52.04,1524069,0.0,1.0
2020-10-21,51.48,53.0,51.09,52.27,1012163,51.48,53.0,51.09,52.27,1012163,0.0,1.0
2020-10-22,52.14,52.89,51.32,51.85,952354,52.14,52.89,51.32,51.85,952354,0.0,1.0
2020-10-23,52.55,52.78,51.2,52.69,1045857,52.55,52.78,51.2,52.69,1045857,0.0,1.0
2020-10-26,52.24,52.7142,50.55,51.83,1824314,52.24,52.7142,50.55,51.83,1824314,0.0,1.0
2020-10-27,54.82,55.4,52.0,52.65,3529347,54.82,55.4,52.0,52.65,3529347,0.0,1.0
2020-10-28,53.93,54.65,51.91,54.1209,1611938,53.93,54.65,51.91,54.1209,1611938,0.0,1.0
2020-10-29,53.99,54.21,52.43,53.56,1328815,53.99,54.21,52.43,53.56,1328815,0.0,1.0
2020-10-30,52.33,53.97,51.4301,53.26,1458766,52.33,53.97,51.4301,53.26,1458766,0.0,1.0
2020-11-02,53.81,55.09,52.28,52.39,1426732,53.81,55.09,52.28,52.39,1426732,0.0,1.0
2020-11-03,55.15,56.0,53.92,54.75,1219289,55.15,56.0,53.92,54.75,1219289,0.0,1.0
2020-11-04,56.04,56.77,54.7,55.2,1098752,56.04,56.77,54.7,55.2,1098752,0.0,1.0
2020-11-05,58.83,58.935,56.16,57.16,2316272,58.83,58.935,56.16,57.16,2316272,0.0,1.0
2020-11-06,58.33,58.905,57.29,58.82,848197,58.33,58.905,57.29,58.82,848197,0.0,1.0
2020-11-09,55.25,61.0,55.21,60.35,1432371,55.25,61.0,55.21,60.35,1432371,0.0,1.0
2020-11-10,54.25,55.84,53.22,55.45,1371794,54.25,55.84,53.22,55.45,1371794,0.0,1.0
2020-11-11,55.41,55.42,53.98,54.79,799607,55.41,55.42,53.98,54.79,799607,0.0,1.0
2020-11-12,55.61,56.89,54.7509,54.87,934207,55.61,56.89,54.7509,54.87,934207,0.0,1.0
2020-11-13,56.89,57.39,55.85,56.18,861908,56.89,57.39,55.85,56.18,861908,0.0,1.0
2020-11-16,57.44,58.42,56.71,57.5359,1015987,57.44,58.42,56.71,57.5359,1015987,0.0,1.0
2020-11-17,58.0,58.35,56.2,57.0,944389,58.0,58.35,56.2,57.0,944389,0.0,1.0
2020-11-18,57.88,59.2,57.56,58.19,899252,57.88,59.2,57.56,58.19,899252,0.0,1.0
2020-11-19,58.2,58.63,57.18,57.81,682753,58.2,58.63,57.18,57.81,682753,0.0,1.0
2020-11-20,61.27,61.73,58.01,58.41,1332476,61.27,61.73,58.01,58.41,1332476,0.0,1.0
2020-11-23,62.2,62.925,60.215,62.5087,1435705,62.2,62.925,60.215,62.5087,1435705,0.0,1.0
2020-11-24,59.87,63.74,59.64,62.7,1509016,59.87,63.74,59.64,62.7,1509016,0.0,1.0
2020-11-25,59.99,60.43,58.81,59.52,985381,59.99,60.43,58.81,59.52,985381,0.0,1.0
2020-11-27,59.46,60.71,58.28,60.03,718878,59.46,60.71,58.28,60.03,718878,0.0,1.0
2020-11-30,58.89,60.3,58.3,59.55,1120525,58.89,60.3,58.3,59.55,1120525,0.0,1.0
2020-12-01,62.09,62.41,59.21,59.83,1723583,62.09,62.41,59.21,59.83,1723583,0.0,1.0
2020-12-02,61.58,62.15,59.94,61.82,1368573,61.58,62.15,59.94,61.82,1368573,0.0,1.0
2020-12-03,62.79,63.89,61.75,61.9,691967,62.79,63.89,61.75,61.9,691967,0.0,1.0
2020-12-04,63.96,64.38,62.6,63.63,964345,63.96,64.38,62.6,63.63,964345,0.0,1.0
2020-12-07,63.77,64.0,62.4716,63.87,1233225,63.77,64.0,62.4716,63.87,1233225,0.0,1.0
2020-12-08,65.32,65.41,63.25,63.2589,808080,65.32,65.41,63.25,63.2589,808080,0.0,1.0
2020-12-09,62.5,66.55,62.38,65.61,1520290,62.5,66.55,62.38,65.61,1520290,0.0,1.0
2020-12-10,62.96,63.85,61.77,63.01,1026992,62.96,63.85,61.77,63.01,1026992,0.0,1.0
2020-12-11,62.41,63.335,61.8,62.8776,847387,62.41,63.335,61.8,62.8776,847387,0.0,1.0
2020-12-14,63.64,64.89,63.3,63.3,798682,63.64,64.89,63.3,63.3,798682,0.0,1.0
2020-12-15,65.63,66.055,64.07,64.07,662722,65.63,66.055,64.07,64.07,662722,0.0,1.0
2020-12-16,65.38,66.4161,64.64,65.4,802425,65.38,66.4161,64.64,65.4,802425,0.0,1.0
2020-12-17,65.27,66.33,64.18,66.32,877961,65.27,66.33,64.18,66.32,877961,0.0,1.0
2020-12-18,64.38,65.77,63.88,65.77,1267333,64.38,65.77,63.88,65.77,1267333,0.0,1.0
2020-12-21,65.62,65.77,63.1,63.46,1050361,65.62,65.77,63.1,63.46,1050361,0.0,1.0
2020-12-22,64.76,65.98,64.09,65.89,713680,64.76,65.98,64.09,65.89,713680,0.0,1.0
2020-12-23,64.59,65.62,63.9,64.77,505286,64.59,65.62,63.9,64.77,505286,0.0,1.0
2020-12-24,62.69,65.01,62.28,65.01,492052,62.69,65.01,62.28,65.01,492052,0.0,1.0
2020-12-28,62.34,63.945,61.95,63.13,1078835,62.34,63.945,61.95,63.13,1078835,0.0,1.0
2020-12-29,61.33,63.06,58.97,62.49,1566204,61.33,63.06,58.97,62.49,1566204,0.0,1.0
2020-12-30,62.58,62.75,61.1025,61.79,641351,62.58,62.75,61.1025,61.79,641351,0.0,1.0
2020-12-31,62.66,63.2,61.76,62.59,679903,62.66,63.2,61.76,62.59,679903,0.0,1.0
2021-01-04,61.56,63.35,60.67,63.15,1347233,61.56,63.35,60.67,63.15,1347233,0.0,1.0
2021-01-05,64.21,64.86,61.18,61.18,917472,64.21,64.86,61.18,61.18,917472,0.0,1.0
2021-01-06,67.62,67.84,63.386,64.82,1280984,67.62,67.84,63.386,64.82,1280984,0.0,1.0
2021-01-07,67.18,70.41,66.75,68.49,965756,67.18,70.41,66.75,68.49,965756,0.0,1.0
2021-01-08,66.78,68.58,65.95,67.8,995076,66.78,68.58,65.95,67.8,995076,0.0,1.0
2021-01-11,74.97,76.3799,70.87,73.6,3419068,74.97,76.3799,70.87,73.6,3419068,0.0,1.0
2021-01-12,77.65,77.9,74.49,75.55,1189919,77.65,77.9,74.49,75.55,1189919,0.0,1.0
2021-01-13,76.36,78.6786,75.82,77.9819,818678,76.36,78.6786,75.82,77.9819,818678,0.0,1.0
2021-01-14,76.01,78.68,75.8,77.27,772629,76.01,78.68,75.8,77.27,772629,0.0,1.0
2021-01-15,75.19,76.205,73.67,76.01,790455,75.19,76.205,73.67,76.01,790455,0.0,1.0
2021-01-19,76.12,77.11,74.41,75.91,773789,76.12,77.11,74.41,75.91,773789,0.0,1.0
2021-01-20,76.27,78.34,75.76,76.92,662129,76.27,78.34,75.76,76.92,662129,0.0,1.0
2021-01-21,73.74,77.5696,73.15,76.76,964490,73.74,77.5696,73.15,76.76,964490,0.0,1.0
2021-01-22,73.34,75.43,72.515,73.48,989056,73.34,75.43,72.515,73.48,989056,0.0,1.0
2021-01-25,73.91,74.75,71.05,73.18,1102486,73.91,74.75,71.05,73.18,1102486,0.0,1.0
2021-01-26,72.24,74.69,71.8,74.56,819108,72.24,74.69,71.8,74.56,819108,0.0,1.0
2021-01-27,65.8,70.43,65.37,70.43,2100061,65.8,70.43,65.37,70.43,2100061,0.0,1.0
2021-01-28,70.37,70.81,66.7,67.23,1414291,70.37,70.81,66.7,67.23,1414291,0.0,1.0
2021-01-29,70.02,72.07,68.5,70.14,1264099,70.02,72.07,68.5,70.14,1264099,0.0,1.0
2021-02-01,72.77,72.98,68.5756,71.0,836827,72.77,72.98,68.5756,71.0,836827,0.0,1.0
2021-02-02,75.46,76.09,73.32,73.72,1424685,75.46,76.09,73.32,73.72,1424685,0.0,1.0
2021-02-03,74.93,77.12,73.95,75.89,736972,74.93,77.12,73.95,75.89,736972,0.0,1.0
2021-02-04,75.04,76.8,74.17,75.3,615297,75.04,76.8,74.17,75.3,615297,0.0,1.0
2021-02-05,75.52,77.16,74.81,75.72,1062439,75.52,77.16,74.81,75.72,1062439,0.0,1.0
2021-02-08,77.81,78.47,76.35,76.96,870017,77.81,78.47,76.35,76.96,870017,0.0,1.0
2021-02-09,79.88,81.07,77.25,77.48,899364,79.88,81.07,77.25,77.48,899364,0.0,1.0
2021-02-10,78.73,81.61,76.8144,81.36,679501,78.73,81.61,76.8144,81.36,679501,0.0,1.0
2021-02-11,79.48,79.908,77.5301,79.36,653843,79.48,79.908,77.5301,79.36,653843,0.0,1.0
2021-02-12,81.71,81.84,78.715,79.22,496046,81.71,81.84,78.715,79.22,496046,0.0,1.0
2021-02-16,81.24,83.2,79.42,82.46,773505,81.24,83.2,79.42,82.46,773505,0.0,1.0
2021-02-17,80.04,80.94,77.36,80.83,860209,80.04,80.94,77.36,80.83,860209,0.0,1.0
2021-02-18,79.9,80.659,76.71,79.53,870218,79.9,80.659,76.71,79.53,870218,0.0,1.0
2021-02-19,82.37,84.09,81.0,81.05,783002,82.37,84.09,81.0,81.05,783002,0.0,1.0
2021-02-22,83.14,83.98,81.5201,82.32,1254081,83.14,83.98,81.5201,82.32,1254081,0.0,1.0
2021-02-23,80.01,82.0285,76.0,78.04,2047554,80.01,82.0285,76.0,78.04,2047554,0.0,1.0
2021-02-24,77.74,81.13,76.74,80.75,1370165,77.74,81.13,76.74,80.75,1370165,0.0,1.0
2021-02-25,75.56,78.65,73.96,77.11,1413647,75.56,78.65,73.96,77.11,1413647,0.0,1.0
2021-02-26,76.72,78.08,74.34,76.0,891171,76.72,78.08,74.34,76.0,891171,0.0,1.0
2021-03-01,80.53,81.58,77.83,78.54,1055853,80.53,81.58,77.83,78.54,1055853,0.0,1.0
2021-03-02,78.27,81.98,78.24,80.3918,645214,78.27,81.98,78.24,80.3918,645214,0.0,1.0
2021-03-03,77.61,79.74,76.31,79.47,740481,77.61,79.74,76.31,79.47,740481,0.0,1.0
2021-03-04,75.16,77.75,73.5,76.81,1528425,75.16,77.75,73.5,76.81,1528425,0.0,1.0
2021-03-05,75.3,76.37,70.3403,76.35,1239340,75.3,76.37,70.3403,76.35,1239340,0.0,1.0
2021-03-08,75.44,78.5257,74.76,75.41,874802,75.44,78.5257,74.76,75.41,874802,0.0,1.0
2021-03-09,76.82,78.13,76.1,76.7,907777,76.82,78.13,76.1,76.7,907777,0.0,1.0
2021-03-10,77.69,80.9054,76.89,78.0,924428,77.69,80.9054,76.89,78.0,924428,0.0,1.0
2021-03-11,82.56,82.82,77.8,78.74,1376269,82.56,82.82,77.8,78.74,1376269,0.0,1.0
2021-03-12,81.63,83.59,80.7304,81.31,933832,81.63,83.59,80.7304,81.31,933832,0.0,1.0
2021-03-15,84.8,86.4,81.63,82.0,1058099,84.8,86.4,81.63,82.0,1058099,0.0,1.0
2021-03-16,81.6,84.79,81.33,84.79,780775,81.6,84.79,81.33,84.79,780775,0.0,1.0
2021-03-17,81.66,81.805,79.04,81.26,971147,81.66,81.805,79.04,81.26,971147,0.0,1.0
2021-03-18,77.87,81.779,77.4038,80.57,914062,77.87,81.779,77.4038,80.57,914062,0.0,1.0
2021-03-19,77.21,78.0203,75.12,77.63,2126621,77.21,78.0203,75.12,77.63,2126621,0.0,1.0
2021-03-22,79.03,79.8,76.7,77.876,927877,79.03,79.8,76.7,77.876,927877,0.0,1.0
2021-03-23,75.14,80.59,74.6,78.69,1431880,75.14,80.59,74.6,78.69,1431880,0.0,1.0
2021-03-24,73.25,78.06,73.13,77.42,1170722,73.25,78.06,73.13,77.42,1170722,0.0,1.0
2021-03-25,77.74,78.2999,70.37,72.0,1659917,77.74,78.2999,70.37,72.0,1659917,0.0,1.0
2021-03-26,80.55,80.59,77.17,78.5,751826,80.55,80.59,77.17,78.5,751826,0.0,1.0
2021-03-29,74.87,81.4299,73.7,80.3,1185028,74.87,81.4299,73.7,80.3,1185028,0.0,1.0
2021-03-30,77.69,78.27,74.125,74.77,847831,77.69,78.27,74.125,74.77,847831,0.0,1.0
2021-03-31,80.45,80.84,77.04,77.56,948404,80.45,80.84,77.04,77.56,948404,0.0,1.0
2021-04-01,79.56,82.43,79.09,81.1,954887,79.56,82.43,79.09,81.1,954887,0.0,1.0
2021-04-05,80.12,81.3,78.26,81.07,703813,80.12,81.3,78.26,81.07,703813,0.0,1.0
2021-04-06,82.17,83.29,81.14,81.885,1028350,82.17,83.29,81.14,81.885,1028350,0.0,1.0
2021-04-07,81.73,84.78,81.24,82.15,1333771,81.73,84.78,81.24,82.15,1333771,0.0,1.0
2021-04-08,81.08,82.62,79.71,82.32,707568,81.08,82.62,79.71,82.32,707568,0.0,1.0
2021-04-09,81.49,81.61,79.82,80.71,521169,81.49,81.61,79.82,80.71,521169,0.0,1.0
2021-04-12,82.7,83.1977,80.27,82.29,753870,82.7,83.1977,80.27,82.29,753870,0.0,1.0
2021-04-13,78.9,82.54,77.74,82.47,1236273,78.9,82.54,77.74,82.47,1236273,0.0,1.0
2021-04-14,80.29,81.57,78.84,79.08,891049,80.29,81.57,78.84,79.08,891049,0.0,1.0
2021-04-15,78.4,80.85,78.09,80.75,881050,78.4,80.85,78.09,80.75,881050,0.0,1.0
2021-04-16,79.04,80.37,78.93,79.62,710376,79.04,80.37,78.93,79.62,710376,0.0,1.0
2021-04-19,77.88,79.6,76.82,78.76,1117886,77.88,79.6,76.82,78.76,1117886,0.0,1.0
2021-04-20,75.07,78.05,73.56,78.05,1239613,75.07,78.05,73.56,78.05,1239613,0.0,1.0
2021-04-21,77.98,78.2193,74.25,74.86,868087,77.98,78.2193,74.25,74.86,868087,0.0,1.0
2021-04-22,81.25,82.3,78.1,78.1,1406827,81.25,82.3,78.1,78.1,1406827,0.0,1.0
2021-04-23,84.15,84.43,81.7,81.83,1301834,84.15,84.43,81.7,81.83,1301834,0.0,1.0
2021-04-26,84.84,85.765,84.01,84.89,1807848,84.84,85.765,84.01,84.89,1807848,0.0,1.0
2021-04-27,97.82,101.0,92.13,94.7,9372655,97.82,101.0,92.13,94.7,9372655,0.0,1.0
2021-04-28,98.41,102.8499,95.9119,98.9442,3417554,98.41,102.8499,95.9119,98.9442,3417554,0.0,1.0
2021-04-29,101.86,101.9,96.8125,99.64,1955468,101.86,101.9,96.8125,99.64,1955468,0.0,1.0
2021-04-30,100.12,101.8271,99.0,100.74,1763946,100.12,101.8271,99.0,100.74,1763946,0.0,1.0
2021-05-03,98.13,101.41,98.03,101.25,1511122,98.13,101.41,98.03,101.25,1511122,0.0,1.0
2021-05-04,103.7,104.0,97.2398,97.68,2078141,103.7,104.0,97.2398,97.68,2078141,0.0,1.0
2021-05-05,106.36,107.75,103.25,104.7021,1593795,106.36,107.75,103.25,104.7021,1593795,0.0,1.0
2021-05-06,106.17,106.615,104.25,105.94,1368692,106.17,106.615,104.25,105.94,1368692,0.0,1.0
2021-05-07,108.92,109.39,105.54,105.8,1802626,108.92,109.39,105.54,105.8,1802626,0.0,1.0
2021-05-10,104.23,109.91,103.78,108.5,1947495,104.23,109.91,103.78,108.5,1947495,0.0,1.0
2021-05-11,104.17,105.49,101.1301,101.71,1416913,104.17,105.49,101.1301,101.71,1416913,0.0,1.0
2021-05-12,97.95,103.86,97.94,101.14,1731011,97.95,103.86,97.94,101.14,1731011,0.0,1.0
2021-05-13,100.29,101.82,97.18,98.98,1144344,100.29,101.82,97.18,98.98,1144344,0.0,1.0
2021-05-14,101.98,102.6262,99.5,100.73,709695,101.98,102.6262,99.5,100.73,709695,0.0,1.0
2021-05-17,103.88,103.99,101.02,101.9,1097545,103.88,103.99,101.02,101.9,1097545,0.0,1.0
2021-05-18,101.79,105.2772,101.42,105.2772,758543,101.79,105.2772,101.42,105.2772,758543,0.0,1.0
2021-05-19,98.77,100.6,97.56,99.7,1198846,98.77,100.6,97.56,99.7,1198846,0.0,1.0
2021-05-20,98.38,99.87,94.9239,99.46,1337891,98.38,99.87,94.9239,99.46,1337891,0.0,1.0
2021-05-21,98.51,100.62,97.4564,99.48,863457,98.51,100.62,97.4564,99.48,863457,0.0,1.0
2021-05-24,101.9,102.9,98.96,99.08,769156,101.9,102.9,98.96,99.08,769156,0.0,1.0
2021-05-25,103.51,105.0,102.01,102.08,769512,103.51,105.0,102.01,102.08,769512,0.0,1.0
2021-05-26,107.45,108.84,103.245,103.77,1246530,107.45,108.84,103.245,103.77,1246530,0.0,1.0
2021-05-27,101.82,104.56,100.67,102.9,3453366,101.82,104.56,100.67,102.9,3453366,0.0,1.0
2021-05-28,101.24,102.43,97.625,102.0,1983408,101.24,102.43,97.625,102.0,1983408,0.0,1.0
2021-06-01,103.13,103.22,99.01,99.95,13230783,103.13,103.22,99.01,99.95,13230783,0.0,1.0
2021-06-02,100.02,104.79,99.97,103.435,2317977,100.02,104.79,99.97,103.435,2317977,0.0,1.0
2021-06-03,101.03,102.29,98.73,99.45,1104308,101.03,102.29,98.73,99.45,1104308,0.0,1.0
2021-06-04,103.02,103.28,100.18,102.23,922343,103.02,103.28,100.18,102.23,922343,0.0,1.0
2021-06-07,104.87,107.1599,103.31,103.36,1000633,104.87,107.1599,103.31,103.36,1000633,0.0,1.0
2021-06-08,104.15,105.89,102.18,103.6298,809925,104.15,105.89,102.18,103.6298,809925,0.0,1.0
2021-06-09,105.18,108.54,104.4,105.07,1357158,105.18,108.54,104.4,105.07,1357158,0.0,1.0
2021-06-10,104.54,105.81,103.03,105.33,940400,104.54,105.81,103.03,105.33,940400,0.0,1.0
2021-06-11,108.64,108.67,105.05,105.8,982571,108.64,108.67,105.05,105.8,982571,0.0,1.0
2021-06-14,112.58,115.369,109.52,109.755,2497657,112.58,115.369,109.52,109.755,2497657,0.0,1.0
2021-06-15,110.57,112.99,109.953,112.47,1325132,110.57,112.99,109.953,112.47,1325132,0.0,1.0
2021-06-16,110.4,111.96,107.29,110.9,1108683,110.4,111.96,107.29,110.9,1108683,0.0,1.0
2021-06-17,108.21,110.6199,105.59,109.96,1516539,108.21,110.6199,105.59,109.96,1516539,0.0,1.0
2021-06-18,104.5,107.94,103.35,106.54,1886339,104.5,107.94,103.35,106.54,1886339,0.0,1.0
2021-06-21,107.44,108.575,105.28,105.9,1052102,107.44,108.575,105.28,105.9,1052102,0.0,1.0
2021-06-22,110.39,110.85,105.9025,107.7,900124,110.39,110.85,105.9025,107.7,900124,0.0,1.0
2021-06-23,111.25,112.85,108.88,111.4,999287,111.25,112.85,108.88,111.4,999287,0.0,1.0
2021-06-24,113.12,113.7247,110.76,112.33,756738,113.12,113.7247,110.76,112.33,756738,0.0,1.0
2021-06-25,114.41,117.43,113.3,114.656,2262300,114.41,117.43,113.3,114.656,2262300,0.0,1.0
2021-06-28,116.06,117.3103,114.3,114.78,877341,116.06,117.3103,114.3,114.78,877341,0.0,1.0
2021-06-29,115.65,117.98,114.87,116.49,859229,115.65,117.98,114.87,116.49,859229,0.0,1.0
2021-06-30,116.52,116.85,114.74,115.53,853149,116.52,116.85,114.74,115.53,853149,0.0,1.0
2021-07-01,117.0,118.68,116.02,116.75,1295831,117.0,118.68,116.02,116.75,1295831,0.0,1.0
2021-07-02,116.8,118.06,116.09,117.49,596045,116.8,118.06,116.09,117.49,596045,0.0,1.0
2021-07-06,113.63,117.01,111.67,116.94,1229000,113.63,117.01,111.67,116.94,1229000,0.0,1.0
2021-07-07,112.81,114.22,111.0,113.5,843312,112.81,114.22,111.0,113.5,843312,0.0,1.0
2021-07-08,113.45,114.3,106.2,109.75,957461,113.45,114.3,106.2,109.75,957461,0.0,1.0
2021-07-09,117.0,117.38,114.56,114.56,672788,117.0,117.38,114.56,114.56,672788,0.0,1.0
2021-07-12,117.61,117.83,115.09,117.0,706169,117.61,117.83,115.09,117.0,706169,0.0,1.0
2021-07-13,117.06,117.99,115.39,117.03,571713,117.06,117.99,115.39,117.03,571713,0.0,1.0
2021-07-14,116.62,120.92,116.4,118.58,752530,116.62,120.92,116.4,118.58,752530,0.0,1.0
2021-07-15,115.72,117.5,113.71,116.965,1266387,115.72,117.5,113.71,116.965,1266387,0.0,1.0
2021-07-16,112.26,116.69,111.66,116.69,1026988,112.26,116.69,111.66,116.69,1026988,0.0,1.0
2021-07-19,112.56,114.105,107.75,109.47,965096,112.56,114.105,107.75,109.47,965096,0.0,1.0
2021-07-20,116.29,117.12,112.18,113.54,881581,116.29,117.12,112.18,113.54,881581,0.0,1.0
2021-07-21,119.98,120.33,117.375,117.51,1270034,119.98,120.33,117.375,117.51,1270034,0.0,1.0
2021-07-22,131.93,136.5,125.24,133.56,5852645,131.93,136.5,125.24,133.56,5852645,0.0,1.0
2021-07-23,131.29,134.48,129.25,133.0,1522668,131.29,134.48,129.25,133.0,1522668,0.0,1.0
2021-07-26,131.82,133.2,129.82,131.59,995332,131.82,133.2,129.82,131.59,995332,0.0,1.0
2021-07-27,128.69,131.37,125.3501,131.31,1098108,128.69,131.37,125.3501,131.31,1098108,0.0,1.0
2021-07-28,131.25,131.33,127.52,128.87,845287,131.25,131.33,127.52,128.87,845287,0.0,1.0
2021-07-29,136.05,137.65,132.05,134.375,1715903,136.05,137.65,132.05,134.375,1715903,0.0,1.0
2021-07-30,135.81,138.69,134.37,135.05,1050718,135.81,138.69,134.37,135.05,1050718,0.0,1.0
2021-08-02,136.64,140.99,135.8201,137.63,1234518,136.64,140.99,135.8201,137.63,1234518,0.0,1.0
2021-08-03,137.09,138.8696,135.2387,137.53,691995,137.09,138.8696,135.2387,137.53,691995,0.0,1.0
2021-08-04,140.43,142.58,136.0,136.0,902701,140.43,142.58,136.0,136.0,902701,0.0,1.0
2021-08-05,141.91,144.2586,140.6752,140.86,743516,141.91,144.2586,140.6752,140.86,743516,0.0,1.0
2021-08-06,140.81,143.4199,140.36,142.02,611281,140.81,143.4199,140.36,142.02,611281,0.0,1.0
2021-08-09,140.69,142.55,138.69,140.68,710626,140.69,142.55,138.69,140.68,710626,0.0,1.0
2021-08-10,141.31,145.6,139.85,140.5,847768,141.31,145.6,139.85,140.5,847768,0.0,1.0
2021-08-11,142.2,143.3717,138.87,140.99,808083,142.2,143.3717,138.87,140.99,808083,0.0,1.0
2021-08-12,144.08,144.82,140.6355,142.77,883030,144.08,144.82,140.6355,142.77,883030,0.0,1.0
2021-08-13,146.59,146.89,142.98,144.03,762060,146.59,146.89,142.98,144.03,762060,0.0,1.0
2021-08-16,146.45,147.31,144.08,145.79,854585,146.45,147.31,144.08,145.79,854585,0.0,1.0
2021-08-17,138.75,146.1915,137.0219,145.21,1545787,138.75,146.1915,137.0219,145.21,1545787,0.0,1.0
2021-08-18,140.2,143.04,137.52,137.9,935538,140.2,143.04,137.52,137.9,935538,0.0,1.0
2021-08-19,139.17,139.43,135.04,137.0,1059467,139.17,139.43,135.04,137.0,1059467,0.0,1.0
2021-08-20,141.93,142.27,138.2401,140.56,786813,141.93,142.27,138.2401,140.56,786813,0.0,1.0
2021-08-23,142.87,144.9199,141.77,143.0,884916,142.87,144.9199,141.77,143.0,884916,0.0,1.0
2021-08-24,145.06,145.975,143.0,143.26,611732,145.06,145.975,143.0,143.26,611732,0.0,1.0
2021-08-25,143.81,146.4899,143.09,145.52,651043,143.81,146.4899,143.09,145.52,651043,0.0,1.0
2021-08-26,143.1,144.34,141.54,143.33,634543,143.1,144.34,141.54,143.33,634543,0.0,1.0
2021-08-27,146.09,147.7,143.15,143.15,831827,146.09,147.7,143.15,143.15,831827,0.0,1.0
2021-08-30,146.4,147.76,144.3147,146.26,645681,146.4,147.76,144.3147,146.26,645681,0.0,1.0
2021-08-31,142.82,147.015,142.67,146.42,945729,142.82,147.015,142.67,146.42,945729,0.0,1.0
2021-09-01,143.36,146.04,142.865,143.16,867184,143.36,146.04,142.865,143.16,867184,0.0,1.0
2021-09-02,138.57,144.9899,138.3675,144.0,1083314,138.57,144.9899,138.3675,144.0,1083314,0.0,1.0
2021-09-03,139.69,139.87,135.22,138.5,1009711,139.69,139.87,135.22,138.5,1009711,0.0,1.0
2021-09-07,136.28,139.84,133.8,139.73,1568383,136.28,139.84,133.8,139.73,1568383,0.0,1.0
2021-09-08,138.96,140.835,132.6,135.94,1761032,138.96,140.835,132.6,135.94,1761032,0.0,1.0
2021-09-09,141.53,144.27,139.125,139.125,1225542,141.53,144.27,139.125,139.125,1225542,0.0,1.0
2021-09-10,144.11,146.34,141.77,142.11,1328295,144.11,146.34,141.77,142.11,1328295,0.0,1.0
2021-09-13,137.72,145.54,135.1,145.34,1862558,137.72,145.54,135.1,145.34,1862558,0.0,1.0
2021-09-14,149.38,157.8,136.64,138.89,7337899,149.38,157.8,136.64,138.89,7337899,0.0,1.0
2021-09-15,153.68,155.82,148.7001,150.5,3639508,153.68,155.82,148.7001,150.5,3639508,0.0,1.0
2021-09-16,157.82,159.7602,153.25,153.62,2788606,157.82,159.7602,153.25,153.62,2788606,0.0,1.0
2021-09-17,155.18,161.28,152.91,158.01,3403942,155.18,161.28,152.91,158.01,3403942,0.0,1.0
2021-09-20,151.72,153.41,146.18,148.21,1857918,151.72,153.41,146.18,148.21,1857918,0.0,1.0
2021-09-21,152.47,154.39,150.28,152.84,1094674,152.47,154.39,150.28,152.84,1094674,0.0,1.0
2021-09-22,155.73,156.45,149.32,153.0,1122881,155.73,156.45,149.32,153.0,1122881,0.0,1.0
2021-09-23,163.0,163.18,157.5,158.11,1446880,163.0,163.18,157.5,158.11,1446880,0.0,1.0
2021-09-24,156.3,160.985,154.53,160.89,1780958,156.3,160.985,154.53,160.89,1780958,0.0,1.0
2021-09-27,153.59,157.2,151.4085,156.9943,1403434,153.59,157.2,151.4085,156.9943,1403434,0.0,1.0
2021-09-28,150.63,153.1,148.35,151.92,1118670,150.63,153.1,148.35,151.92,1118670,0.0,1.0
2021-09-29,149.81,153.23,147.85,152.85,804216,149.81,153.23,147.85,152.85,804216,0.0,1.0
2021-09-30,143.48,151.8499,143.16,149.89,1252171,143.48,151.8499,143.16,149.89,1252171,0.0,1.0
2021-10-01,141.13,144.2509,137.73,144.2509,1615446,141.13,144.2509,137.73,144.2509,1615446,0.0,1.0
2021-10-04,136.07,140.27,134.51,140.27,1387285,136.07,140.27,134.51,140.27,1387285,0.0,1.0
2021-10-05,136.92,140.46,135.46,136.29,1400289,136.92,140.46,135.46,136.29,1400289,0.0,1.0
2021-10-06,138.31,139.86,133.86,134.875,1127990,138.31,139.86,133.86,134.875,1127990,0.0,1.0
2021-10-07,139.54,142.7424,139.05,140.53,1073583,139.54,142.7424,139.05,140.53,1073583,0.0,1.0
2021-10-08,130.4,140.14,129.8915,139.5,2414349,130.4,140.14,129.8915,139.5,2414349,0.0,1.0
2021-10-11,125.62,131.4,125.54,129.8,2207881,125.62,131.4,125.54,129.8,2207881,0.0,1.0
2021-10-12,130.09,131.16,125.89,126.89,1230102,130.09,131.16,125.89,126.89,1230102,0.0,1.0
2021-10-13,132.47,133.49,130.2,130.51,1065855,132.47,133.49,130.2,130.51,1065855,0.0,1.0
2021-10-14,136.62,136.95,133.81,135.2522,1540814,136.62,136.95,133.81,135.2522,1540814,0.0,1.0
2021-10-15,137.19,139.7,136.91,137.98,1155511,137.19,139.7,136.91,137.98,1155511,0.0,1.0
2021-10-18,143.15,143.42,136.5166,136.74,1141277,143.15,143.42,136.5166,136.74,1141277,0.0,1.0
2021-10-19,142.4,145.37,140.19,144.5,1712107,142.4,145.37,140.19,144.5,1712107,0.0,1.0
2021-10-20,135.93,143.2,135.32,142.76,2193578,135.93,143.2,135.32,142.76,2193578,0.0,1.0
2021-10-21,148.6,155.5,143.39,152.0,8067304,148.6,155.5,143.39,152.0,8067304,0.0,1.0
2021-10-22,149.76,154.44,147.38,147.8,2162588,149.76,154.44,147.38,147.8,2162588,0.0,1.0
2021-10-25,155.64,159.74,151.61,152.2879,2222896,155.64,159.74,151.61,152.2879,2222896,0.0,1.0
2021-10-26,154.24,160.75,152.77,156.4,1713410,154.24,160.75,152.77,156.4,1713410,0.0,1.0
2021-10-27,151.88,155.02,150.23,154.42,1188082,151.88,155.02,150.23,154.42,1188082,0.0,1.0
2021-10-28,156.53,157.1,151.9,152.2,1168622,156.53,157.1,151.9,152.2,1168622,0.0,1.0
2021-10-29,161.45,161.75,155.84,155.84,1278204,161.45,161.75,155.84,155.84,1278204,0.0,1.0
2021-11-01,167.73,169.09,162.7,162.7,1508628,167.73,169.09,162.7,162.7,1508628,0.0,1.0
2021-11-02,167.4,171.355,165.5337,168.44,1080540,167.4,171.355,165.5337,168.44,1080540,0.0,1.0
2021-11-03,173.3,175.25,166.74,166.74,1324797,173.3,175.25,166.74,166.74,1324797,0.0,1.0
2021-11-04,177.42,179.47,173.8,175.31,1801565,177.42,179.47,173.8,175.31,1801565,0.0,1.0
2021-11-05,180.17,180.83,176.86,178.03,927038,180.17,180.83,176.86,178.03,927038,0.0,1.0
2021-11-08,176.54,182.75,174.67,181.85,1169467,176.54,182.75,174.67,181.85,1169467,0.0,1.0
2021-11-09,178.5,179.7366,175.0,175.0,740115,178.5,179.7366,175.0,175.0,740115,0.0,1.0
2021-11-10,174.18,177.77,171.6126,175.32,858662,174.18,177.77,171.6126,175.32,858662,0.0,1.0
2021-11-11,176.19,178.6899,172.9,175.3,823532,176.19,178.6899,172.9,175.3,823532,0.0,1.0
2021-11-12,180.57,182.02,177.67,178.08,927293,180.57,182.02,177.67,178.08,927293,0.0,1.0
2021-11-15,177.5,183.88,176.315,181.51,1169324,177.5,183.88,176.315,181.51,1169324,0.0,1.0
2021-11-16,180.45,183.14,176.39,177.2865,899803,180.45,183.14,176.39,177.2865,899803,0.0,1.0
2021-11-17,176.16,181.6,173.475,179.59,1168898,176.16,181.6,173.475,179.59,1168898,0.0,1.0
2021-11-18,176.98,180.85,175.75,178.57,685577,176.98,180.85,175.75,178.57,685577,0.0,1.0
2021-11-19,175.5,178.44,174.65,175.59,1354910,175.5,178.44,174.65,175.59,1354910,0.0,1.0
2021-11-22,175.54,180.88,172.31,177.0,1062107,175.54,180.88,172.31,177.0,1062107,0.0,1.0
2021-11-23,170.74,175.49,166.68,173.73,1422509,170.74,175.49,166.68,173.73,1422509,0.0,1.0
2021-11-24,171.65,172.47,166.08,169.01,726925,171.65,172.47,166.08,169.01,726925,0.0,1.0
2021-11-26,168.04,170.75,165.52,166.42,606200,168.04,170.75,165.52,166.42,606200,0.0,1.0
2021-11-29,168.6,172.5,166.03,171.27,805343,168.6,172.5,166.03,171.27,805343,0.0,1.0
2021-11-30,164.02,169.065,160.77,167.21,1398556,164.02,169.065,160.77,167.21,1398556,0.0,1.0
2021-12-01,162.74,173.88,162.355,167.78,1239040,162.74,173.88,162.355,167.78,1239040,0.0,1.0
2021-12-02,166.15,167.4,160.17,162.08,963243,166.15,167.4,160.17,162.08,963243,0.0,1.0
2021-12-03,162.38,169.41,157.69,166.5,1399930,162.38,169.41,157.69,166.5,1399930,0.0,1.0
2021-12-06,158.9,164.38,156.51,163.23,1318231,158.9,164.38,156.51,163.23,1318231,0.0,1.0
2021-12-07,166.94,168.81,162.26,162.3122,1054458,166.94,168.81,162.26,162.3122,1054458,0.0,1.0
2021-12-08,166.75,168.74,165.5533,168.01,684835,166.75,168.74,165.5533,168.01,684835,0.0,1.0
2021-12-09,161.72,168.82,161.29,166.58,887882,161.72,168.82,161.29,166.58,887882,0.0,1.0
2021-12-10,158.7,163.39,155.74,163.39,1252450,158.7,163.39,155.74,163.39,1252450,0.0,1.0
2021-12-13,156.91,159.745,152.01,159.18,1061627,156.91,159.745,152.01,159.18,1061627,0.0,1.0
2021-12-14,153.57,155.038,150.92,154.96,1225030,153.57,155.038,150.92,154.96,1225030,0.0,1.0
2021-12-15,151.33,154.0,144.67,154.0,1690105,151.33,154.0,144.67,154.0,1690105,0.0,1.0
2021-12-16,139.56,153.82,138.755,152.96,1828966,139.56,153.82,138.755,152.96,1828966,0.0,1.0
2021-12-17,136.12,138.94,131.01,134.01,3630122,136.12,138.94,131.01,134.01,3630122,0.0,1.0
2021-12-20,131.48,135.0188,128.53,133.88,1676220,131.48,135.0188,128.53,133.88,1676220,0.0,1.0
2021-12-21,138.93,139.36,133.5,134.92,1637105,138.93,139.36,133.5,134.92,1637105,0.0,1.0
2021-12-22,139.78,140.9,137.3653,139.0,1171336,139.78,140.9,137.3653,139.0,1171336,0.0,1.0
2021-12-23,123.53,132.96,115.8512,131.84,9532902,123.53,132.96,115.8512,131.84,9532902,0.0,1.0
2021-12-27,127.83,128.69,121.81,124.01,3205904,127.83,128.69,121.81,124.01,3205904,0.0,1.0
2021-12-28,127.35,133.31,127.2624,128.8,2565497,127.35,133.31,127.2624,128.8,2565497,0.0,1.0
2021-12-29,129.95,131.5532,126.57,128.03,1275660,129.95,131.5532,126.57,128.03,1275660,0.0,1.0
2021-12-30,128.37,130.98,127.95,130.48,1401822,128.37,130.98,127.95,130.48,1401822,0.0,1.0
2021-12-31,128.22,128.74,126.37,128.17,1037106,128.22,128.74,126.37,128.17,1037106,0.0,1.0
2022-01-03,132.11,132.19,127.08,128.7,1381434,132.11,132.19,127.08,128.7,1381434,0.0,1.0
2022-01-04,132.13,135.67,129.08,133.07,1362859,132.13,135.67,129.08,133.07,1362859,0.0,1.0
2022-01-05,125.57,134.0,125.02,131.63,1729847,125.57,134.0,125.02,131.63,1729847,0.0,1.0
2022-01-06,128.68,130.83,122.02,125.01,1893035,128.68,130.83,122.02,125.01,1893035,0.0,1.0
2022-01-07,125.7,132.73,124.34,128.22,1994590,125.7,132.73,124.34,128.22,1994590,0.0,1.0
2022-01-10,122.6,124.3541,115.58,124.265,3207720,122.6,124.3541,115.58,124.265,3207720,0.0,1.0
2022-01-11,126.27,126.375,120.5,124.02,1695991,126.27,126.375,120.5,124.02,1695991,0.0,1.0
2022-01-12,134.91,136.81,130.492,131.72,4529089,134.91,136.81,130.492,131.72,4529089,0.0,1.0
2022-01-13,125.87,136.45,125.21,136.05,2780277,125.87,136.45,125.21,136.05,2780277,0.0,1.0
2022-01-14,122.54,125.8115,118.21,124.0,2594333,122.54,125.8115,118.21,124.0,2594333,0.0,1.0
2022-01-18,118.06,122.7,117.72,119.0,1639482,118.06,122.7,117.72,119.0,1639482,0.0,1.0
2022-01-19,113.52,121.5399,113.35,118.1,1634367,113.52,121.5399,113.35,118.1,1634367,0.0,1.0
2022-01-20,106.57,117.2277,106.35,115.36,2826696,106.57,117.2277,106.35,115.36,2826696,0.0,1.0
2022-01-21,102.14,107.767,100.46,104.91,3366969,102.14,107.767,100.46,104.91,3366969,0.0,1.0
2022-01-24,106.13,106.84,94.7125,96.4514,3092985,106.13,106.84,94.7125,96.4514,3092985,0.0,1.0
2022-01-25,101.39,103.54,100.01,103.01,2050029,101.39,103.54,100.01,103.01,2050029,0.0,1.0
2022-01-26,94.78,104.71,93.99,104.38,2704516,94.78,104.71,93.99,104.38,2704516,0.0,1.0
2022-01-27,93.78,98.91,92.865,97.5,1947865,93.78,98.91,92.865,97.5,1947865,0.0,1.0
2022-01-28,96.51,96.63,89.6,94.4,1647155,96.51,96.63,89.6,94.4,1647155,0.0,1.0
2022-01-31,102.62,102.9,96.47,96.57,1588632,102.62,102.9,96.47,96.57,1588632,0.0,1.0
2022-02-01,103.66,104.16,99.41,103.26,1314083,103.66,104.16,99.41,103.26,1314083,0.0,1.0
2022-02-02,103.61,106.4,101.51,106.36,1157090,103.61,106.4,101.51,106.36,1157090,0.0,1.0
2022-02-03,98.83,102.94,98.37,100.25,1336439,98.83,102.94,98.37,100.25,1336439,0.0,1.0
2022-02-04,99.74,101.12,97.12,99.345,1232383,99.74,101.12,97.12,99.345,1232383,0.0,1.0
2022-02-07,100.31,102.5101,99.385,99.96,756549,100.31,102.5101,99.385,99.96,756549,0.0,1.0
2022-02-08,103.28,103.6,98.65,100.2,814651,103.28,103.6,98.65,100.2,814651,0.0,1.0
2022-02-09,108.39,109.23,104.93,105.98,1816282,108.39,109.23,104.93,105.98,1816282,0.0,1.0
2022-02-10,105.22,111.18,104.16,105.44,1599827,105.22,111.18,104.16,105.44,1599827,0.0,1.0
2022-02-11,98.2,105.7,96.55,104.78,2263513,98.2,105.7,96.55,104.78,2263513,0.0,1.0
2022-02-14,97.73,100.93,96.8001,99.18,1455611,97.73,100.93,96.8001,99.18,1455611,0.0,1.0
2022-02-15,101.23,102.01,99.08,100.3,1746140,101.23,102.01,99.08,100.3,1746140,0.0,1.0
2022-02-16,94.8,97.8999,93.01,93.8,4126461,94.8,97.8999,93.01,93.8,4126461,0.0,1.0
2022-02-17,82.09,94.76,82.05,94.54,5147355,82.09,94.76,82.05,94.54,5147355,0.0,1.0
2022-02-18,79.26,84.03,78.83,83.91,3415588,79.26,84.03,78.83,83.91,3415588,0.0,1.0
2022-02-22,81.19,83.66,78.15,78.49,2528173,81.19,83.66,78.15,78.49,2528173,0.0,1.0
2022-02-23,79.78,83.06,79.44,82.25,1984870,79.78,83.06,79.44,82.25,1984870,0.0,1.0
2022-02-24,83.89,84.0698,75.709,76.48,2096929,83.89,84.0698,75.709,76.48,2096929,0.0,1.0
2022-02-25,83.62,84.44,80.81,83.14,1510129,83.62,84.44,80.81,83.14,1510129,0.0,1.0
2022-02-28,83.73,84.21,80.64,82.06,1801074,83.73,84.21,80.64,82.06,1801074,0.0,1.0
2022-03-01,79.78,84.24,79.39,83.73,1543452,79.78,84.24,79.39,83.73,1543452,0.0,1.0
2022-03-02,82.67,83.94,80.0,80.73,1412368,82.67,83.94,80.0,80.73,1412368,0.0,1.0
2022-03-03,77.03,83.2199,76.18,82.66,2020350,77.03,83.2199,76.18,82.66,2020350,0.0,1.0
2022-03-04,71.73,77.09,70.6401,76.3,2115724,71.73,77.09,70.6401,76.3,2115724,0.0,1.0
2022-03-07,67.44,73.854,67.25,73.43,2404742,67.44,73.854,67.25,73.43,2404742,0.0,1.0
2022-03-08,69.03,72.12,67.03,67.97,2464957,69.03,72.12,67.03,67.97,2464957,0.0,1.0
2022-03-09,73.17,75.09,71.59,71.62,2393990,73.17,75.09,71.59,71.62,2393990,0.0,1.0
2022-03-10,73.15,73.6,70.74,71.25,1070881,73.15,73.6,70.74,71.25,1070881,0.0,1.0
2022-03-11,70.14,74.14,69.95,73.94,1258125,70.14,74.14,69.95,73.94,1258125,0.0,1.0
2022-03-14,67.57,71.25,66.5,70.62,1723175,67.57,71.25,66.5,70.62,1723175,0.0,1.0
2022-03-15,72.3,72.72,68.12,68.12,1492659,72.3,72.72,68.12,68.12,1492659,0.0,1.0
2022-03-16,77.44,78.75,74.03,74.68,2373913,77.44,78.75,74.03,74.68,2373913,0.0,1.0
2022-03-17,79.54,79.6,75.6107,76.15,1489710,79.54,79.6,75.6107,76.15,1489710,0.0,1.0
2022-03-18,83.12,83.54,78.75,79.42,2520905,83.12,83.54,78.75,79.42,2520905,0.0,1.0
2022-03-21,81.45,83.78,79.79,83.78,1447139,81.45,83.78,79.79,83.78,1447139,0.0,1.0
2022-03-22,83.35,84.825,82.12,82.23,1350146,83.35,84.825,82.12,82.23,1350146,0.0,1.0
2022-03-23,79.16,82.7,78.8,82.53,1483927,79.16,82.7,78.8,82.53,1483927,0.0,1.0
2022-03-24,79.2,80.12,77.81,79.57,1637227,79.2,80.12,77.81,79.57,1637227,0.0,1.0
2022-03-25,78.04,79.5,76.44,79.5,1293468,78.04,79.5,76.44,79.5,1293468,0.0,1.0
2022-03-28,79.18,79.29,75.62,78.27,1393946,79.18,79.29,75.62,78.27,1393946,0.0,1.0
2022-03-29,83.38,84.17,80.24,80.83,1390022,83.38,84.17,80.24,80.83,1390022,0.0,1.0
2022-03-30,79.56,82.84,78.73,82.8,1358863,79.56,82.84,78.73,82.8,1358863,0.0,1.0
2022-03-31,76.4,79.5133,76.26,79.29,978701,76.4,79.5133,76.26,79.29,978701,0.0,1.0
2022-04-01,75.73,77.8099,74.835,76.73,1287004,75.73,77.8099,74.835,76.73,1287004,0.0,1.0
2022-04-04,75.57,76.48,73.45,74.13,1366790,75.57,76.48,73.45,74.13,1366790,0.0,1.0
2022-04-05,73.24,75.12,71.84,75.04,1609380,73.24,75.12,71.84,75.04,1609380,0.0,1.0
2022-04-06,70.15,72.02,69.0,71.875,1648165,70.15,72.02,69.0,71.875,1648165,0.0,1.0
2022-04-07,72.18,72.8,68.9141,70.055,1398651,72.18,72.8,68.9141,70.055,1398651,0.0,1.0
2022-04-08,71.88,73.54,69.97,72.0,1150509,71.88,73.54,69.97,72.0,1150509,0.0,1.0
2022-04-11,71.57,72.99,69.8712,70.74,1203289,71.57,72.99,69.8712,70.74,1203289,0.0,1.0
2022-04-12,71.97,75.455,71.345,73.31,1279430,71.97,75.455,71.345,73.31,1279430,0.0,1.0
2022-04-13,73.97,74.56,71.47,71.68,1076826,73.97,74.56,71.47,71.68,1076826,0.0,1.0
2022-04-14,72.32,74.99,71.68,74.26,898046,72.32,74.99,71.68,74.26,898046,0.0,1.0
2022-04-18,73.0,73.25,70.58,71.93,893057,73.0,73.25,70.58,71.93,893057,0.0,1.0
2022-04-19,77.7,78.5,72.965,73.33,1361783,77.7,78.5,72.965,73.33,1361783,0.0,1.0
2022-04-20,76.32,78.7299,76.26,78.3,1424339,76.32,78.7299,76.26,78.3,1424339,0.0,1.0
2022-04-21,74.16,79.51,73.4214,78.53,1288079,74.16,79.51,73.4214,78.53,1288079,0.0,1.0
2022-04-22,71.18,74.01,70.67,73.51,1172362,71.18,74.01,70.67,73.51,1172362,0.0,1.0
2022-04-25,69.4,69.8,66.8,69.705,1649575,69.4,69.8,66.8,69.705,1649575,0.0,1.0
2022-04-26,65.02,68.82,64.7,68.75,1509127,65.02,68.82,64.7,68.75,1509127,0.0,1.0
2022-04-27,66.58,68.36,65.13,65.45,1487350,66.58,68.36,65.13,65.45,1487350,0.0,1.0
2022-04-28,67.82,68.92,65.35,68.1,1549063,67.82,68.92,65.35,68.1,1549063,0.0,1.0
2022-04-29,66.43,71.01,66.2801,67.83,1373819,66.43,71.01,66.2801,67.83,1373819,0.0,1.0
2022-05-02,70.96,71.1,65.99,66.75,1591694,70.96,71.1,65.99,66.75,1591694,0.0,1.0
2022-05-03,70.44,71.03,68.41,70.5,1126616,70.44,71.03,68.41,70.5,1126616,0.0,1.0
2022-05-04,72.21,72.4,67.4,70.86,1902753,72.21,72.4,67.4,70.86,1902753,0.0,1.0
2022-05-05,65.63,75.5,64.8104,75.0,4708214,65.63,75.5,64.8104,75.0,4708214,0.0,1.0
2022-05-06,60.87,65.6,59.57,65.02,3169336,60.87,65.6,59.57,65.02,3169336,0.0,1.0
2022-05-09,54.22,59.89,54.055,59.3,3129544,54.22,59.89,54.055,59.3,3129544,0.0,1.0
2022-05-10,54.2,56.81,51.2618,56.8,2840101,54.2,56.81,51.2618,56.8,2840101,0.0,1.0
2022-05-11,52.35,56.8599,52.24,55.78,2339229,52.35,56.8599,52.24,55.78,2339229,0.0,1.0
2022-05-12,56.05,57.06,51.44,51.46,2839389,56.05,57.06,51.44,51.46,2839389,0.0,1.0
2022-05-13,58.34,60.51,57.2,57.49,2081740,58.34,60.51,57.2,57.49,2081740,0.0,1.0
2022-05-16,56.48,58.5238,56.03,57.545,1393549,56.48,58.5238,56.03,57.545,1393549,0.0,1.0
2022-05-17,57.22,58.85,55.11,58.06,1604059,57.22,58.85,55.11,58.06,1604059,0.0,1.0
2022-05-18,55.24,59.37,54.35,56.32,2242899,55.24,59.37,54.35,56.32,2242899,0.0,1.0
2022-05-19,54.28,55.5,52.87,54.2,2060943,54.28,55.5,52.87,54.2,2060943,0.0,1.0
2022-05-20,54.01,55.85,51.54,55.77,2044498,54.01,55.85,51.54,55.77,2044498,0.0,1.0
2022-05-23,53.5,54.9999,52.33,54.15,1163501,53.5,54.9999,52.33,54.15,1163501,0.0,1.0
2022-05-24,48.73,52.405,48.07,52.25,1996128,48.73,52.405,48.07,52.25,1996128,0.0,1.0
2022-05-25,50.76,51.775,47.33,48.075,1998506,50.76,51.775,47.33,48.075,1998506,0.0,1.0
2022-05-26,53.28,54.27,51.07,51.08,1906386,53.28,54.27,51.07,51.08,1906386,0.0,1.0
2022-05-27,56.14,56.14,54.265,54.5,1606950,56.14,56.14,54.265,54.5,1606950,0.0,1.0
2022-05-31,55.76,56.54,54.41,56.1,1770190,55.76,56.54,54.41,56.1,1770190,0.0,1.0
2022-06-01,55.94,57.4,54.82,56.71,1826505,55.94,57.4,54.82,56.71,1826505,0.0,1.0
2022-06-02,61.33,61.33,55.81,55.81,1952881,61.33,61.33,55.81,55.81,1952881,0.0,1.0
2022-06-03,60.84,61.465,58.84,60.2,1492136,60.84,61.465,58.84,60.2,1492136,0.0,1.0
2022-06-06,60.6,62.06,60.08,61.72,1370119,60.6,62.06,60.08,61.72,1370119,0.0,1.0
2022-06-07,60.64,61.735,58.865,59.1,1871845,60.64,61.735,58.865,59.1,1871845,0.0,1.0
2022-06-08,58.67,60.9493,57.6701,60.09,1641726,58.67,60.9493,57.6701,60.09,1641726,0.0,1.0
2022-06-09,57.56,59.5,57.2129,58.34,1139751,57.56,59.5,57.2129,58.34,1139751,0.0,1.0
2022-06-10,53.82,56.7685,53.69,55.98,1412357,53.82,56.7685,53.69,55.98,1412357,0.0,1.0
2022-06-13,49.93,52.96,49.59,51.155,2044721,49.93,52.96,49.59,51.155,2044721,0.0,1.0
2022-06-14,51.1,51.735,50.05,50.05,1313248,51.1,51.735,50.05,50.05,1313248,0.0,1.0
2022-06-15,52.25,53.11,50.43,51.82,1432593,52.25,53.11,50.43,51.82,1432593,0.0,1.0
2022-06-16,47.22,50.42,46.915,50.18,1696492,47.22,50.42,46.915,50.18,1696492,0.0,1.0
2022-06-17,47.21,48.9,47.08,47.59,2204018,47.21,48.9,47.08,47.59,2204018,0.0,1.0
2022-06-21,48.46,49.27,47.12,48.52,1529709,48.46,49.27,47.12,48.52,1529709,0.0,1.0
2022-06-22,47.73,48.8,47.12,47.55,1039656,47.73,48.8,47.12,47.55,1039656,0.0,1.0
2022-06-23,49.41,49.47,47.14,48.16,1406740,49.41,49.47,47.14,48.16,1406740,0.0,1.0
2022-06-24,53.49,53.51,50.0,50.25,1642009,53.49,53.51,50.0,50.25,1642009,0.0,1.0
2022-06-27,52.88,54.07,51.77,53.79,1149906,52.88,54.07,51.77,53.79,1149906,0.0,1.0
2022-06-28,50.47,54.93,50.38,52.98,1354125,50.47,54.93,50.38,52.98,1354125,0.0,1.0
2022-06-29,48.53,50.67,47.66,50.67,1376608,48.53,50.67,47.66,50.67,1376608,0.0,1.0
2022-06-30,48.67,49.13,46.37,47.78,1620565,48.67,49.13,46.37,47.78,1620565,0.0,1.0
2022-07-01,47.95,48.81,46.08,48.31,1275897,47.95,48.81,46.08,48.31,1275897,0.0,1.0
2022-07-05,53.81,54.0588,47.88,48.06,2598082,53.81,54.0588,47.88,48.06,2598082,0.0,1.0
2022-07-06,52.33,54.39,51.56,53.06,1677102,52.33,54.39,51.56,53.06,1677102,0.0,1.0
2022-07-07,58.11,58.2299,52.66,53.03,2790120,58.11,58.2299,52.66,53.03,2790120,0.0,1.0
2022-07-08,58.08,58.55,56.02,57.41,1459650,58.08,58.55,56.02,57.41,1459650,0.0,1.0
2022-07-11,54.54,57.7565,54.37,57.32,1378003,54.54,57.7565,54.37,57.32,1378003,0.0,1.0
2022-07-12,53.66,56.0,52.92,54.38,1269016,53.66,56.0,52.92,54.38,1269016,0.0,1.0
2022-07-13,54.42,55.3723,51.63,52.66,1118865,54.42,55.3723,51.63,52.66,1118865,0.0,1.0
2022-07-14,52.85,53.82,51.8848,53.7,1030837,52.85,53.82,51.8848,53.7,1030837,0.0,1.0
2022-07-15,54.14,54.5,52.43,53.99,1153903,54.14,54.5,52.43,53.99,1153903,0.0,1.0
2022-07-18,54.99,56.96,54.635,55.47,1328386,54.99,56.96,54.635,55.47,1328386,0.0,1.0
2022-07-19,58.02,58.73,54.765,55.2,1653517,58.02,58.73,54.765,55.2,1653517,0.0,1.0
2022-07-20,62.61,62.95,57.08,57.55,2862248,62.61,62.95,57.08,57.55,2862248,0.0,1.0
2022-07-21,63.89,63.89,61.14,62.17,2316109,63.89,63.89,61.14,62.17,2316109,0.0,1.0
2022-07-22,62.84,65.0,61.5,63.82,1458912,62.84,65.0,61.5,63.82,1458912,0.0,1.0
2022-07-25,60.88,62.55,60.25,62.51,1167679,60.88,62.55,60.25,62.51,1167679,0.0,1.0
2022-07-26,58.35,60.06,57.3839,59.0,1360035,58.35,60.06,57.3839,59.0,1360035,0.0,1.0
2022-07-27,61.32,61.55,58.6,59.75,1431984,61.32,61.55,58.6,59.75,1431984,0.0,1.0
2022-07-28,66.56,66.9,61.1,61.86,2635561,66.56,66.9,61.1,61.86,2635561,0.0,1.0
2022-07-29,71.64,72.0,65.76,67.0,2747360,71.64,72.0,65.76,67.0,2747360,0.0,1.0
2022-08-01,72.66,74.0,70.2,71.0,1760522,72.66,74.0,70.2,71.0,1760522,0.0,1.0
2022-08-02,72.74,73.7099,71.34,72.0905,1578604,72.74,73.7099,71.34,72.0905,1578604,0.0,1.0
2022-08-03,77.38,77.74,73.73,73.73,2100379,77.38,77.74,73.73,73.73,2100379,0.0,1.0
2022-08-04,69.08,71.81,66.01,69.18,6350899,69.08,71.81,66.01,69.18,6350899,0.0,1.0
2022-08-05,73.61,73.66,67.2501,68.03,3329476,73.61,73.66,67.2501,68.03,3329476,0.0,1.0
2022-08-08,74.14,77.35,73.39,74.0,2024254,74.14,77.35,73.39,74.0,2024254,0.0,1.0
2022-08-09,70.97,73.2487,70.01,72.7,1617825,70.97,73.2487,70.01,72.7,1617825,0.0,1.0
2022-08-10,75.57,75.92,73.34,73.6,1651748,75.57,75.92,73.34,73.6,1651748,0.0,1.0
2022-08-11,76.8,79.3,75.99,77.0,1731210,76.8,79.3,75.99,77.0,1731210,0.0,1.0
2022-08-12,77.94,78.1852,76.3112,77.7,1030639,77.94,78.1852,76.3112,77.7,1030639,0.0,1.0
2022-08-15,78.83,79.63,76.69,77.38,1378910,78.83,79.63,76.69,77.38,1378910,0.0,1.0
2022-08-16,79.16,80.59,76.625,78.69,1304922,79.16,80.59,76.625,78.69,1304922,0.0,1.0
2022-08-17,76.75,78.61,75.79,77.86,1233247,76.75,78.61,75.79,77.86,1233247,0.0,1.0
2022-08-18,76.92,77.285,75.38,76.5,1100377,76.92,77.285,75.38,76.5,1100377,0.0,1.0
2022-08-19,72.85,76.01,71.9,75.425,1796779,72.85,76.01,71.9,75.425,1796779,0.0,1.0
2022-08-22,72.43,74.0,70.051,70.98,1209568,72.43,74.0,70.051,70.98,1209568,0.0,1.0
2022-08-23,73.93,75.13,72.82,72.82,988930,73.93,75.13,72.82,72.82,988930,0.0,1.0
2022-08-24,76.69,78.6,73.99,74.18,1559329,76.69,78.6,73.99,74.18,1559329,0.0,1.0
2022-08-25,81.01,81.02,77.06,77.18,1465715,81.01,81.02,77.06,77.18,1465715,0.0,1.0
2022-08-26,77.11,81.2473,76.83,80.73,1469958,77.11,81.2473,76.83,80.73,1469958,0.0,1.0
2022-08-29,74.86,76.86,74.51,75.41,921597,74.86,76.86,74.51,75.41,921597,0.0,1.0
2022-08-30,73.78,76.6,72.56,75.92,934044,73.78,76.6,72.56,75.92,934044,0.0,1.0
2022-08-31,73.7,74.6,72.31,74.19,971101,73.7,74.6,72.31,74.19,971101,0.0,1.0
2022-09-01,73.02,73.72,71.11,72.17,1188073,73.02,73.72,71.11,72.17,1188073,0.0,1.0
2022-09-02,71.0,74.01,70.54,73.65,968425,71.0,74.01,70.54,73.65,968425,0.0,1.0
2022-09-06,71.94,72.54,68.06,71.25,1355643,71.94,72.54,68.06,71.25,1355643,0.0,1.0
2022-09-07,76.33,76.68,71.12,71.47,1130043,76.33,76.68,71.12,71.47,1130043,0.0,1.0
2022-09-08,78.55,78.58,73.53,74.875,1074857,78.55,78.58,73.53,74.875,1074857,0.0,1.0
2022-09-09,80.62,81.43,78.78,79.48,1338565,80.62,81.43,78.78,79.48,1338565,0.0,1.0
2022-09-12,83.59,83.64,80.62,80.98,1434530,83.59,83.64,80.62,80.98,1434530,0.0,1.0
2022-09-13,75.39,80.34,74.86,79.02,1935674,75.39,80.34,74.86,79.02,1935674,0.0,1.0
2022-09-14,76.42,76.57,72.88,75.51,1690479,76.42,76.57,72.88,75.51,1690479,0.0,1.0
2022-09-15,77.41,79.91,75.825,75.86,1304627,77.41,79.91,75.825,75.86,1304627,0.0,1.0
2022-09-16,76.15,76.38,74.75,76.08,1438271,76.15,76.38,74.75,76.08,1438271,0.0,1.0
2022-09-19,78.41,78.85,74.82,74.82,1452256,78.41,78.85,74.82,74.82,1452256,0.0,1.0
2022-09-20,77.29,78.28,76.3,76.62,871473,77.29,78.28,76.3,76.62,871473,0.0,1.0
2022-09-21,74.78,78.91,74.715,77.95,1044547,74.78,78.91,74.715,77.95,1044547,0.0,1.0
2022-09-22,68.78,74.98,68.74,74.49,1644478,68.78,74.98,68.74,74.49,1644478,0.0,1.0
2022-09-23,66.71,68.45,65.1701,66.885,2020560,66.71,68.45,65.1701,66.885,2020560,0.0,1.0
2022-09-26,65.6,68.785,65.5,66.51,1608328,65.6,68.785,65.5,66.51,1608328,0.0,1.0
2022-09-27,68.95,71.16,67.48,67.71,1757068,68.95,71.16,67.48,67.71,1757068,0.0,1.0
2022-09-28,72.24,72.8579,68.8,69.52,1486820,72.24,72.8579,68.8,69.52,1486820,0.0,1.0
2022-09-29,71.6,71.648,68.4,70.46,1077180,71.6,71.648,68.4,70.46,1077180,0.0,1.0
2022-09-30,68.66,71.405,65.25,67.94,1650529,68.66,71.405,65.25,67.94,1650529,0.0,1.0
2022-10-03,72.36,73.33,69.36,69.49,1585623,72.36,73.33,69.36,69.49,1585623,0.0,1.0
2022-10-04,77.48,78.06,75.18,75.18,2005907,77.48,78.06,75.18,75.18,2005907,0.0,1.0
2022-10-05,79.23,80.08,75.85,76.33,1548497,79.23,80.08,75.85,76.33,1548497,0.0,1.0
2022-10-06,78.6,80.38,77.7498,78.93,1052152,78.6,80.38,77.7498,78.93,1052152,0.0,1.0
2022-10-07,76.64,77.11,75.03,76.07,886491,76.64,77.11,75.03,76.07,886491,0.0,1.0
2022-10-10,73.67,77.0,72.16,76.61,1285991,73.67,77.0,72.16,76.61,1285991,0.0,1.0
2022-10-11,76.26,77.69,72.18,73.18,1657647,76.26,77.69,72.18,73.18,1657647,0.0,1.0
2022-10-12,76.1,76.67,73.89,76.11,1085516,76.1,76.67,73.89,76.11,1085516,0.0,1.0
2022-10-13,78.05,79.73,71.4,73.37,1593290,78.05,79.73,71.4,73.37,1593290,0.0,1.0
2022-10-14,77.51,81.46,77.0,79.15,1708670,77.51,81.46,77.0,79.15,1708670,0.0,1.0
2022-10-17,78.03,80.255,76.03,79.48,1305648,78.03,80.255,76.03,79.48,1305648,0.0,1.0
2022-10-18,79.93,82.3,79.28,80.99,1762360,79.93,82.3,79.28,80.99,1762360,0.0,1.0
2022-10-19,77.1,78.616,75.95,77.93,1534117,77.1,78.616,75.95,77.93,1534117,0.0,1.0
2022-10-20,73.3,79.965,73.26,77.44,1933276,73.3,79.965,73.26,77.44,1933276,0.0,1.0
2022-10-21,77.71,77.85,72.96,73.44,1702013,77.71,77.85,72.96,73.44,1702013,0.0,1.0
2022-10-24,76.42,78.34,74.36,78.03,1360974,76.42,78.34,74.36,78.03,1360974,0.0,1.0
2022-10-25,79.52,80.72,77.09,77.09,1541820,79.52,80.72,77.09,77.09,1541820,0.0,1.0
2022-10-26,76.71,80.4,76.4,78.0,1649624,76.71,80.4,76.4,78.0,1649624,0.0,1.0
2022-10-27,73.39,78.65,73.3,77.91,1833527,73.39,78.65,73.3,77.91,1833527,0.0,1.0
2022-10-28,71.81,73.365,68.56,73.2,2645112,71.81,73.365,68.56,73.2,2645112,0.0,1.0
2022-10-31,70.75,72.2,69.71,70.86,1660900,70.75,72.2,69.71,70.86,1660900,0.0,1.0
2022-11-01,71.68,74.47,70.44,72.53,1614124,71.68,74.47,70.44,72.53,1614124,0.0,1.0
2022-11-02,67.05,71.4899,66.6,71.0,2901158,67.05,71.4899,66.6,71.0,2901158,0.0,1.0
2022-11-03,76.6,78.48,67.61,70.09,5122581,76.6,78.48,67.61,70.09,5122581,0.0,1.0
2022-11-04,85.38,85.4276,76.82,78.81,3825675,85.38,85.4276,76.82,78.81,3825675,0.0,1.0
2022-11-07,80.4,86.97,77.56,86.69,3195961,80.4,86.97,77.56,86.69,3195961,0.0,1.0
2022-11-08,82.93,84.315,80.72,81.17,2182795,82.93,84.315,80.72,81.17,2182795,0.0,1.0
2022-11-09,81.13,85.88,80.8,81.85,1794153,81.13,85.88,80.8,81.85,1794153,0.0,1.0
2022-11-10,92.36,92.44,85.6801,85.91,2535502,92.36,92.44,85.6801,85.91,2535502,0.0,1.0
2022-11-11,93.24,98.7,92.456,93.36,3325744,93.24,98.7,92.456,93.36,3325744,0.0,1.0
2022-11-14,90.89,92.715,89.06,92.63,1639797,90.89,92.715,89.06,92.63,1639797,0.0,1.0
2022-11-15,96.66,99.45,92.28,94.28,2812301,96.66,99.45,92.28,94.28,2812301,0.0,1.0
2022-11-16,97.28,99.91,94.07,95.16,2218797,97.28,99.91,94.07,95.16,2218797,0.0,1.0
2022-11-17,98.31,98.4,94.25,95.8,1478408,98.31,98.4,94.25,95.8,1478408,0.0,1.0
2022-11-18,101.42,101.99,98.11,100.55,2666590,101.42,101.99,98.11,100.55,2666590,0.0,1.0
2022-11-21,92.57,100.03,91.29,99.82,2754965,92.57,100.03,91.29,99.82,2754965,0.0,1.0
2022-11-22,96.13,96.3,90.76,94.1,1629982,96.13,96.3,90.76,94.1,1629982,0.0,1.0
2022-11-23,96.63,97.87,95.32,96.13,982550,96.63,97.87,95.32,96.13,982550,0.0,1.0
2022-11-25,94.91,96.8,94.0425,95.9,711737,94.91,96.8,94.0425,95.9,711737,0.0,1.0
2022-11-28,93.84,95.89,93.14,93.92,1205067,93.84,95.89,93.14,93.92,1205067,0.0,1.0
2022-11-29,97.68,99.5,93.96,93.96,1872882,97.68,99.5,93.96,93.96,1872882,0.0,1.0
2022-11-30,101.0,101.01,96.73,98.02,1973024,101.0,101.01,96.73,98.02,1973024,0.0,1.0
2022-12-01,99.69,103.8057,98.59,101.14,1649721,99.69,103.8057,98.59,101.14,1649721,0.0,1.0
2022-12-02,103.99,104.23,97.5,98.17,1683666,103.99,104.23,97.5,98.17,1683666,0.0,1.0
2022-12-05,98.09,102.94,97.02,102.88,1964322,98.09,102.94,97.02,102.88,1964322,0.0,1.0
2022-12-06,94.43,99.78,93.2,98.88,1919015,94.43,99.78,93.2,98.88,1919015,0.0,1.0
2022-12-07,96.93,98.28,92.361,93.8,1338115,96.93,98.28,92.361,93.8,1338115,0.0,1.0
2022-12-08,96.53,99.48,95.84,98.53,980907,96.53,99.48,95.84,98.53,980907,0.0,1.0
2022-12-09,94.77,97.51,94.1,95.53,776041,94.77,97.51,94.1,95.53,776041,0.0,1.0
2022-12-12,93.63,95.5,93.31,95.5,813757,93.63,95.5,93.31,95.5,813757,0.0,1.0
2022-12-13,95.47,99.31,93.27,98.75,1237127,95.47,99.31,93.27,98.75,1237127,0.0,1.0
2022-12-14,96.76,98.62,95.18,95.72,837289,96.76,98.62,95.18,95.72,837289,0.0,1.0
2022-12-15,92.41,94.64,92.23,94.15,1202018,92.41,94.64,92.23,94.15,1202018,0.0,1.0
2022-12-16,95.01,95.89,91.42,92.41,1678565,95.01,95.89,91.42,92.41,1678565,0.0,1.0
2022-12-19,93.85,97.51,93.61,94.79,1295533,93.85,97.51,93.61,94.79,1295533,0.0,1.0
2022-12-20,94.5,95.87,92.49,93.51,1029907,94.5,95.87,92.49,93.51,1029907,0.0,1.0
2022-12-21,102.5,102.5,96.94,96.94,1994322,102.5,102.5,96.94,96.94,1994322,0.0,1.0
2022-12-22,102.45,102.67,98.3,101.23,1423637,102.45,102.67,98.3,101.23,1423637,0.0,1.0
2022-12-23,103.0,103.17,99.1,102.48,1241770,103.0,103.17,99.1,102.48,1241770,0.0,1.0
2022-12-27,107.97,108.09,102.0,103.0,1536719,107.97,108.09,102.0,103.0,1536719,0.0,1.0
2022-12-28,105.17,108.5531,103.36,108.1,1178965,105.17,108.5531,103.36,108.1,1178965,0.0,1.0
2022-12-29,107.69,108.83,104.29,105.99,1306552,107.69,108.83,104.29,105.99,1306552,0.0,1.0
2022-12-30,108.43,108.51,104.86,105.77,940039,108.43,108.51,104.86,105.77,940039,0.0,1.0
2023-01-03,106.81,110.61,105.78,109.89,1336497,106.81,110.61,105.78,109.89,1336497,0.0,1.0
2023-01-04,108.53,110.13,107.3,108.25,1280440,108.53,110.13,107.3,108.25,1280440,0.0,1.0
2023-01-05,109.95,110.49,104.45,107.17,1076424,109.95,110.49,104.45,107.17,1076424,0.0,1.0
2023-01-06,111.11,115.99,109.84,110.37,1810820,111.11,115.99,109.84,110.37,1810820,0.0,1.0
2023-01-09,113.43,114.86,108.88,110.875,1492174,113.43,114.86,108.88,110.875,1492174,0.0,1.0
2023-01-10,115.27,115.38,109.65,112.17,1716648,115.27,115.38,109.65,112.17,1716648,0.0,1.0
2023-01-11,122.45,124.15,116.15,116.73,2078914,122.45,124.15,116.15,116.73,2078914,0.0,1.0
2023-01-12,127.11,127.4,121.38,124.02,1694504,127.11,127.4,121.38,124.02,1694504,0.0,1.0
2023-01-13,125.82,127.6581,122.715,125.0,1459323,125.82,127.6581,122.715,125.0,1459323,0.0,1.0
2023-01-17,128.05,129.01,124.88,125.51,1073578,128.05,129.01,124.88,125.51,1073578,0.0,1.0
2023-01-18,127.47,131.1799,127.13,128.72,1352126,127.47,131.1799,127.13,128.72,1352126,0.0,1.0
2023-01-19,121.43,125.8,121.22,125.6,1729449,121.43,125.8,121.22,125.6,1729449,0.0,1.0
2023-01-20,122.4,124.6296,121.24,122.94,1403767,122.4,124.6296,121.24,122.94,1403767,0.0,1.0
2023-01-23,125.59,126.33,121.9201,122.73,1317781,125.59,126.33,121.9201,122.73,1317781,0.0,1.0
2023-01-24,123.24,125.0,122.05,124.1,1326069,123.24,125.0,122.05,124.1,1326069,0.0,1.0
2023-01-25,123.34,123.36,118.02,120.62,1206924,123.34,123.36,118.02,120.62,1206924,0.0,1.0
2023-01-26,121.05,125.69,120.18,124.83,1095030,121.05,125.69,120.18,124.83,1095030,0.0,1.0
2023-01-27,121.32,122.875,119.81,120.16,730714,121.32,122.875,119.81,120.16,730714,0.0,1.0
2023-01-30,118.08,121.2399,118.06,119.4,984489,118.08,121.2399,118.06,119.4,984489,0.0,1.0
2023-01-31,121.77,123.14,118.13,118.13,1401976,121.77,123.14,118.13,118.13,1401976,0.0,1.0
2023-02-01,125.24,126.96,121.35,122.2,1624488,125.24,126.96,121.35,122.2,1624488,0.0,1.0
2023-02-02,125.42,128.8,123.7,126.03,1168220,125.42,128.8,123.7,126.03,1168220,0.0,1.0
2023-02-03,121.98,126.99,120.89,122.9,1945474,121.98,126.99,120.89,122.9,1945474,0.0,1.0
2023-02-06,118.73,121.14,117.2,120.0,1446253,118.73,121.14,117.2,120.0,1446253,0.0,1.0
2023-02-07,120.56,121.26,115.81,118.48,1459511,120.56,121.26,115.81,118.48,1459511,0.0,1.0
2023-02-08,116.62,119.38,115.84,118.39,1608037,116.62,119.38,115.84,118.39,1608037,0.0,1.0
2023-02-09,114.78,119.43,113.9297,119.02,1304480,114.78,119.43,113.9297,119.02,1304480,0.0,1.0
2023-02-10,115.3,115.86,110.69,112.74,1592784,115.3,115.86,110.69,112.74,1592784,0.0,1.0
2023-02-13,118.65,119.15,112.73,116.44,2069591,118.65,119.15,112.73,116.44,2069591,0.0,1.0
2023-02-14,122.43,122.78,116.09,116.52,1893468,122.43,122.78,116.09,116.52,1893468,0.0,1.0
2023-02-15,125.67,125.865,121.57,121.75,1974032,125.67,125.865,121.57,121.75,1974032,0.0,1.0
2023-02-16,131.2,143.4999,130.455,132.85,5664790,131.2,143.4999,130.455,132.85,5664790,0.0,1.0
2023-02-17,131.47,136.22,129.74,131.29,2440369,131.47,136.22,129.74,131.29,2440369,0.0,1.0
2023-02-21,118.72,131.34,118.19,129.0,2611702,118.72,131.34,118.19,129.0,2611702,0.0,1.0
2023-02-22,125.18,125.21,116.65,118.64,2057416,125.18,125.21,116.65,118.64,2057416,0.0,1.0
2023-02-23,125.47,128.8,123.57,127.5,1280071,125.47,128.8,123.57,127.5,1280071,0.0,1.0
2023-02-24,122.36,123.89,121.73,122.87,1061930,122.36,123.89,121.73,122.87,1061930,0.0,1.0
2023-02-27,123.58,126.13,122.94,123.93,1130289,123.58,126.13,122.94,123.93,1130289,0.0,1.0
2023-02-28,121.71,124.05,121.29,123.42,1225554,121.71,124.05,121.29,123.42,1225554,0.0,1.0
2023-03-01,124.45,125.7569,121.1,123.08,1396195,124.45,125.7569,121.1,123.08,1396195,0.0,1.0
2023-03-02,125.35,125.98,122.0,123.22,928198,125.35,125.98,122.0,123.22,928198,0.0,1.0
2023-03-03,125.54,126.33,121.78,125.97,1548282,125.54,126.33,121.78,125.97,1548282,0.0,1.0
2023-03-06,125.06,129.5624,124.41,126.01,1764711,125.06,129.5624,124.41,126.01,1764711,0.0,1.0
2023-03-07,124.47,127.4,123.66,125.19,1530180,124.47,127.4,123.66,125.19,1530180,0.0,1.0
2023-03-08,123.8,125.035,122.75,124.75,782567,123.8,125.035,122.75,124.75,782567,0.0,1.0
2023-03-09,119.63,125.05,118.55,123.86,1478186,119.63,125.05,118.55,123.86,1478186,0.0,1.0
2023-03-10,115.32,119.1,113.83,119.1,1792826,115.32,119.1,113.83,119.1,1792826,0.0,1.0
2023-03-13,111.31,115.09,109.47,112.15,2002679,111.31,115.09,109.47,112.15,2002679,0.0,1.0
2023-03-14,116.24,119.455,114.19,115.07,1517338,116.24,119.455,114.19,115.07,1517338,0.0,1.0
2023-03-15,117.43,117.88,109.76,112.399,2593828,117.43,117.88,109.76,112.399,2593828,0.0,1.0
2023-03-16,121.26,122.08,115.8,116.32,1687564,121.26,122.08,115.8,116.32,1687564,0.0,1.0
2023-03-17,119.92,120.65,117.87,120.6,1551595,119.92,120.65,117.87,120.6,1551595,0.0,1.0
2023-03-20,118.59,122.28,117.5868,121.45,1076555,118.59,122.28,117.5868,121.45,1076555,0.0,1.0
2023-03-21,122.02,126.2,121.27,121.56,1746640,122.02,126.2,121.27,121.56,1746640,0.0,1.0
2023-03-22,115.9,122.17,115.855,121.27,1163966,115.9,122.17,115.855,121.27,1163966,0.0,1.0
2023-03-23,120.88,124.11,117.01,117.5,1545421,120.88,124.11,117.01,117.5,1545421,0.0,1.0
2023-03-24,118.35,119.55,115.57,118.99,1004788,118.35,119.55,115.57,118.99,1004788,0.0,1.0
2023-03-27,117.34,119.83,115.24,119.83,1073131,117.34,119.83,115.24,119.83,1073131,0.0,1.0
2023-03-28,117.99,119.4,115.98,118.12,772969,117.99,119.4,115.98,118.12,772969,0.0,1.0
2023-03-29,119.26,120.55,117.32,120.31,1043941,119.26,120.55,117.32,120.31,1043941,0.0,1.0
2023-03-30,125.06,125.36,121.32,121.54,2264228,125.06,125.36,121.32,121.54,2264228,0.0,1.0
2023-03-31,126.44,130.8,125.85,126.04,1736661,126.44,130.8,125.85,126.04,1736661,0.0,1.0
2023-04-03,128.67,128.77,125.25,125.63,1065532,128.67,128.77,125.25,125.63,1065532,0.0,1.0
2023-04-04,127.02,129.59,124.6,129.58,1180892,127.02,129.59,124.6,129.58,1180892,0.0,1.0
2023-04-05,123.58,125.92,121.04,125.22,1334839,123.58,125.92,121.04,125.22,1334839,0.0,1.0
2023-04-06,121.86,122.8,119.61,122.55,714204,121.86,122.8,119.61,122.55,714204,0.0,1.0
2023-04-10,127.97,128.1765,120.78,121.34,1226258,127.97,128.1765,120.78,121.34,1226258,0.0,1.0
2023-04-11,128.07,129.14,125.06,128.16,1147500,128.07,129.14,125.06,128.16,1147500,0.0,1.0
2023-04-12,126.19,130.41,126.0,129.46,970825,126.19,130.41,126.0,129.46,970825,0.0,1.0
2023-04-13,130.78,131.28,126.88,128.0,909145,130.78,131.28,126.88,128.0,909145,0.0,1.0
2023-04-14,134.3,134.8,131.01,131.45,1256243,134.3,134.8,131.01,131.45,1256243,0.0,1.0
2023-04-17,139.04,140.16,135.345,135.55,1959322,139.04,140.16,135.345,135.55,1959322,0.0,1.0
2023-04-18,143.75,145.19,138.92,140.6,1923568,143.75,145.19,138.92,140.6,1923568,0.0,1.0
2023-04-19,144.37,146.23,142.01,142.69,1691079,144.37,146.23,142.01,142.69,1691079,0.0,1.0
2023-04-20,145.73,146.85,142.12,142.33,1189461,145.73,146.85,142.12,142.33,1189461,0.0,1.0
2023-04-21,147.18,148.179,144.0667,145.83,1055755,147.18,148.179,144.0667,145.83,1055755,0.0,1.0
2023-04-24,151.13,151.32,146.68,146.68,1947640,151.13,151.32,146.68,146.68,1947640,0.0,1.0
2023-04-25,145.33,150.5622,144.73,149.06,1457259,145.33,150.5622,144.73,149.06,1457259,0.0,1.0
2023-04-26,147.78,150.28,143.83,145.35,2021171,147.78,150.28,143.83,145.35,2021171,0.0,1.0
2023-04-27,124.32,136.495,116.61,135.8,10529493,124.32,136.495,116.61,135.8,10529493,0.0,1.0
2023-04-28,123.67,124.8,118.53,123.01,3114309,123.67,124.8,118.53,123.01,3114309,0.0,1.0
2023-05-01,120.98,125.5,119.44,123.88,1744906,120.98,125.5,119.44,123.88,1744906,0.0,1.0
2023-05-02,120.16,120.735,116.5,120.67,1668651,120.16,120.735,116.5,120.67,1668651,0.0,1.0
2023-05-03,120.13,121.93,118.83,119.84,1526736,120.13,121.93,118.83,119.84,1526736,0.0,1.0
2023-05-04,109.85,119.61,109.4,119.08,2266707,109.85,119.61,109.4,119.08,2266707,0.0,1.0
2023-05-05,114.48,115.6139,110.0367,111.7,1535804,114.48,115.6139,110.0367,111.7,1535804,0.0,1.0
2023-05-08,116.75,117.08,113.53,115.11,1198137,116.75,117.08,113.53,115.11,1198137,0.0,1.0
2023-05-09,116.91,117.065,113.36,115.03,1312336,116.91,117.065,113.36,115.03,1312336,0.0,1.0
2023-05-10,116.46,119.04,114.37,118.68,1151004,116.46,119.04,114.37,118.68,1151004,0.0,1.0
2023-05-11,116.8,117.6,114.675,116.2,883311,116.8,117.6,114.675,116.2,883311,0.0,1.0
2023-05-12,115.4,118.61,113.9,117.3,753411,115.4,118.61,113.9,117.3,753411,0.0,1.0
2023-05-15,118.39,120.34,116.1701,117.3,1093262,118.39,120.34,116.1701,117.3,1093262,0.0,1.0
2023-05-16,113.45,117.35,113.401,117.35,1425390,113.45,117.35,113.401,117.35,1425390,0.0,1.0
2023-05-17,116.67,116.9,111.67,113.73,1235662,116.67,116.9,111.67,113.73,1235662,0.0,1.0
2023-05-18,115.37,118.74,114.76,116.38,1064268,115.37,118.74,114.76,116.38,1064268,0.0,1.0
2023-05-19,109.0,113.5,107.8,113.5,3238930,109.0,113.5,107.8,113.5,3238930,0.0,1.0
2023-05-22,107.11,110.21,106.5,109.21,1900134,107.11,110.21,106.5,109.21,1900134,0.0,1.0
2023-05-23,106.14,107.66,104.91,107.17,1552102,106.14,107.66,104.91,107.17,1552102,0.0,1.0
2023-05-24,104.09,106.44,102.71,105.95,1413663,104.09,106.44,102.71,105.95,1413663,0.0,1.0
2023-05-25,104.32,108.92,101.65,104.35,2955257,104.32,108.92,101.65,104.35,2955257,0.0,1.0
2023-05-26,106.74,108.41,103.36,104.2,1416807,106.74,108.41,103.36,104.2,1416807,0.0,1.0
2023-05-30,114.33,114.63,108.0,108.12,2157393,114.33,114.63,108.0,108.12,2157393,0.0,1.0
2023-05-31,112.28,113.3,110.11,112.94,1954753,112.28,113.3,110.11,112.94,1954753,0.0,1.0
2023-06-01,105.16,111.6,104.07,111.16,2094747,105.16,111.6,104.07,111.16,2094747,0.0,1.0
2023-06-02,110.04,110.58,105.25,107.83,1849157,110.04,110.58,105.25,107.83,1849157,0.0,1.0
2023-06-05,109.66,110.39,107.2515,110.04,1046955,109.66,110.39,107.2515,110.04,1046955,0.0,1.0
2023-06-06,115.96,116.03,109.48,109.66,1795624,115.96,116.03,109.48,109.66,1795624,0.0,1.0
2023-06-07,121.09,122.82,114.9,115.6,2568483,121.09,122.82,114.9,115.6,2568483,0.0,1.0
2023-06-08,116.57,122.195,115.82,120.61,1194940,116.57,122.195,115.82,120.61,1194940,0.0,1.0
2023-06-09,116.19,119.98,115.97,117.49,1033186,116.19,119.98,115.97,117.49,1033186,0.0,1.0
2023-06-12,115.605,117.84,114.8229,117.0,1200876,115.605,117.84,114.8229,117.0,1200876,0.0,1.0
2023-06-13,114.8,117.83,114.39,116.71,1480821,114.8,117.83,114.39,116.71,1480821,0.0,1.0
2023-06-14,114.72,116.48,112.61,114.78,1505528,114.72,116.48,112.61,114.78,1505528,0.0,1.0
2023-06-15,115.09,115.72,112.5,113.17,908886,115.09,115.72,112.5,113.17,908886,0.0,1.0
2023-06-16,109.95,116.61,109.57,116.39,2171193,109.95,116.61,109.57,116.39,2171193,0.0,1.0
2023-06-20,105.95,109.38,104.14,109.19,2634454,105.95,109.38,104.14,109.19,2634454,0.0,1.0
2023-06-21,108.58,110.23,105.49,105.95,1882392,108.58,110.23,105.49,105.95,1882392,0.0,1.0
2023-06-22,107.06,109.4299,106.56,108.22,1223809,107.06,109.4299,106.56,108.22,1223809,0.0,1.0
2023-06-23,106.01,107.785,104.6,105.45,8150029,106.01,107.785,104.6,105.45,8150029,0.0,1.0
2023-06-26,104.79,110.35,104.71,106.69,1484060,104.79,110.35,104.71,106.69,1484060,0.0,1.0
2023-06-27,107.08,109.2,106.01,106.01,1418921,107.08,109.2,106.01,106.01,1418921,0.0,1.0
2023-06-28,107.13,107.585,105.08,107.04,1601236,107.13,107.585,105.08,107.04,1601236,0.0,1.0
2023-06-29,108.21,110.67,107.49,108.21,1112772,108.21,110.67,107.49,108.21,1112772,0.0,1.0
2023-06-30,112.44,113.03,107.73,109.0,1432211,112.44,113.03,107.73,109.0,1432211,0.0,1.0
2023-07-03,117.06,117.34,113.24,113.24,1219105,117.06,117.34,113.24,113.24,1219105,0.0,1.0
2023-07-05,114.26,116.37,114.14,116.2,1269888,114.26,116.37,114.14,116.2,1269888,0.0,1.0
2023-07-06,111.43,113.1,109.11,112.13,1852002,111.43,113.1,109.11,112.13,1852002,0.0,1.0
2023-07-07,112.43,113.585,110.97,111.43,1559740,112.43,113.585,110.97,111.43,1559740,0.0,1.0
2023-07-10,117.37,117.74,112.45,112.76,1591290,117.37,117.74,112.45,112.76,1591290,0.0,1.0
2023-07-11,120.44,121.42,117.17,118.0,1584707,120.44,121.42,117.17,118.0,1584707,0.0,1.0
2023-07-12,126.42,126.68,122.1493,122.97,1833950,126.42,126.68,122.1493,122.97,1833950,0.0,1.0
2023-07-13,125.99,129.89,123.755,127.73,1786158,125.99,129.89,123.755,127.73,1786158,0.0,1.0
2023-07-14,124.04,126.78,123.52,125.99,1370740,124.04,126.78,123.52,125.99,1370740,0.0,1.0
2023-07-17,127.1,127.49,122.35,124.07,1183926,127.1,127.49,122.35,124.07,1183926,0.0,1.0
2023-07-18,127.34,128.855,125.15,126.83,1285902,127.34,128.855,125.15,126.83,1285902,0.0,1.0
2023-07-19,129.89,130.36,127.215,128.45,1115723,129.89,130.36,127.215,128.45,1115723,0.0,1.0
2023-07-20,121.84,129.68,121.77,129.68,1702843,121.84,129.68,121.77,129.68,1702843,0.0,1.0
2023-07-21,122.81,125.6312,122.62,124.05,1105547,122.81,125.6312,122.62,124.05,1105547,0.0,1.0
2023-07-24,122.66,126.42,122.14,123.82,1571417,122.66,126.42,122.14,123.82,1571417,0.0,1.0
2023-07-25,121.87,124.69,121.69,122.58,1479820,121.87,124.69,121.69,122.58,1479820,0.0,1.0
2023-07-26,119.8,122.5544,118.39,121.0,2410927,119.8,122.5544,118.39,121.0,2410927,0.0,1.0
2023-07-27,102.3,111.1385,101.011,110.38,10487049,102.3,111.1385,101.011,110.38,10487049,0.0,1.0
2023-07-28,108.14,108.76,103.71,105.16,4594082,108.14,108.76,103.71,105.16,4594082,0.0,1.0
2023-07-31,108.35,108.69,105.91,108.49,3093903,108.35,108.69,105.91,108.49,3093903,0.0,1.0
2023-08-01,107.0,108.0,105.8,107.09,1685710,107.0,108.0,105.8,107.09,1685710,0.0,1.0
2023-08-02,104.3,106.3655,102.83,105.83,2137141,104.3,106.3655,102.83,105.83,2137141,0.0,1.0
2023-08-03,103.77,105.76,103.355,104.79,1794133,103.77,105.76,103.355,104.79,1794133,0.0,1.0
2023-08-04,105.91,108.25,104.4722,105.13,2301963,105.91,108.25,104.4722,105.13,2301963,0.0,1.0
2023-08-07,104.48,106.79,103.3,106.16,1384648,104.48,106.79,103.3,106.16,1384648,0.0,1.0
2023-08-08,104.06,104.24,101.21,102.39,1646946,104.06,104.24,101.21,102.39,1646946,0.0,1.0
2023-08-09,102.95,104.375,101.73,103.2,1061146,102.95,104.375,101.73,103.2,1061146,0.0,1.0
2023-08-10,103.0,106.19,102.11,103.38,1379782,103.0,106.19,102.11,103.38,1379782,0.0,1.0
2023-08-11,100.59,102.56,99.96,102.1,1511248,100.59,102.56,99.96,102.1,1511248,0.0,1.0
2023-08-14,99.22,102.02,98.27,101.98,1912443,99.22,102.02,98.27,101.98,1912443,0.0,1.0
2023-08-15,97.8,99.23,97.08,98.25,1967364,97.8,99.23,97.08,98.25,1967364,0.0,1.0
2023-08-16,94.01,98.45,93.87,97.79,2570766,94.01,98.45,93.87,97.79,2570766,0.0,1.0
2023-08-17,92.47,95.31,92.38,94.15,2417940,92.47,95.31,92.38,94.15,2417940,0.0,1.0
2023-08-18,94.8,95.0,91.14,91.25,1820718,94.8,95.0,91.14,91.25,1820718,0.0,1.0
2023-08-21,98.08,98.7,95.63,95.888,1850081,98.08,98.7,95.63,95.888,1850081,0.0,1.0
2023-08-22,98.51,98.95,96.51,96.65,1642477,98.51,98.95,96.51,96.65,1642477,0.0,1.0
2023-08-23,99.21,100.4,94.82,95.36,1755634,99.21,100.4,94.82,95.36,1755634,0.0,1.0
2023-08-24,95.1,99.56,94.81,99.16,1485152,95.1,99.56,94.81,99.16,1485152,0.0,1.0
2023-08-25,95.56,96.76,93.94,95.78,974426,95.56,96.76,93.94,95.78,974426,0.0,1.0
2023-08-28,96.84,97.3454,95.97,96.24,1178880,96.84,97.3454,95.97,96.24,1178880,0.0,1.0
2023-08-29,97.35,97.69,95.6115,96.4,961404,97.35,97.69,95.6115,96.4,961404,0.0,1.0
2023-08-30,96.84,98.305,95.64,97.67,917549,96.84,98.305,95.64,97.67,917549,0.0,1.0
2023-08-31,97.34,98.79,96.84,96.84,853538,97.34,98.79,96.84,96.84,853538,0.0,1.0
2023-09-01,99.86,100.42,98.48,98.69,1010358,99.86,100.42,98.48,98.69,1010358,0.0,1.0
2023-09-05,98.39,100.0,96.96,99.71,1079182,98.39,100.0,96.96,99.71,1079182,0.0,1.0
2023-09-06,96.36,98.92,96.31,98.0,1185202,96.36,98.92,96.31,98.0,1185202,0.0,1.0
2023-09-07,96.28,97.145,92.29,93.48,1822107,96.28,97.145,92.29,93.48,1822107,0.0,1.0
2023-09-08,93.37,96.465,93.26,96.28,1035655,93.37,96.465,93.26,96.28,1035655,0.0,1.0
2023-09-11,92.75,95.41,92.36,94.29,978062,92.75,95.41,92.36,94.29,978062,0.0,1.0
2023-09-12,91.86,93.48,91.75,92.27,844556,91.86,93.48,91.75,92.27,844556,0.0,1.0
2023-09-13,89.51,91.9069,87.12,91.7,2033756,89.51,91.9069,87.12,91.7,2033756,0.0,1.0
2023-09-14,90.72,90.77,88.24,90.66,1153648,90.72,90.77,88.24,90.66,1153648,0.0,1.0
2023-09-15,87.99,90.66,87.27,90.11,3329759,87.99,90.66,87.27,90.11,3329759,0.0,1.0
2023-09-18,87.62,88.98,86.63,87.76,1506048,87.62,88.98,86.63,87.76,1506048,0.0,1.0
2023-09-19,89.68,90.36,88.0,88.04,1633879,89.68,90.36,88.0,88.04,1633879,0.0,1.0
2023-09-20,87.94,90.6985,87.89,90.07,910798,87.94,90.6985,87.89,90.07,910798,0.0,1.0
2023-09-21,86.08,87.4999,86.0,86.77,1073796,86.08,87.4999,86.0,86.77,1073796,0.0,1.0
2023-09-22,86.45,87.5328,85.45,87.24,784341,86.45,87.5328,85.45,87.24,784341,0.0,1.0
2023-09-25,86.31,86.79,85.01,85.53,880361,86.31,86.79,85.01,85.53,880361,0.0,1.0
2023-09-26,83.86,86.4,83.785,85.51,1115873,83.86,86.4,83.785,85.51,1115873,0.0,1.0
2023-09-27,84.56,85.87,83.39,84.4,1074084,84.56,85.87,83.39,84.4,1074084,0.0,1.0
2023-09-28,85.87,85.91,83.74,84.72,1270538,85.87,85.91,83.74,84.72,1270538,0.0,1.0
2023-09-29,88.23,90.63,87.49,89.82,1800559,88.23,90.63,87.49,89.82,1800559,0.0,1.0
2023-10-02,87.88,89.98,87.8,88.23,1461932,87.88,89.98,87.8,88.23,1461932,0.0,1.0
2023-10-03,85.94,87.42,84.5,86.94,1339491,85.94,87.42,84.5,86.94,1339491,0.0,1.0
2023-10-04,85.49,86.19,83.64,85.15,1437215,85.49,86.19,83.64,85.15,1437215,0.0,1.0
2023-10-05,84.27,86.57,83.92,85.73,993273,84.27,86.57,83.92,85.73,993273,0.0,1.0
2023-10-06,84.82,85.7,82.75,83.33,927106,84.82,85.7,82.75,83.33,927106,0.0,1.0
2023-10-09,85.2,85.62,82.59,83.69,946262,85.2,85.62,82.59,83.69,946262,0.0,1.0
2023-10-10,86.94,88.06,85.485,85.66,1042641,86.94,88.06,85.485,85.66,1042641,0.0,1.0
2023-10-11,86.58,87.89,85.22,86.8,1068183,86.58,87.89,85.22,86.8,1068183,0.0,1.0
2023-10-12,84.8,88.52,84.59,87.9,1370357,84.8,88.52,84.59,87.9,1370357,0.0,1.0
2023-10-13,82.73,84.78,82.25,84.78,1161956,82.73,84.78,82.25,84.78,1161956,0.0,1.0
2023-10-16,85.73,86.48,83.19,83.2,1610534,85.73,86.48,83.19,83.2,1610534,0.0,1.0
2023-10-17,87.23,88.99,85.59,85.59,1600453,87.23,88.99,85.59,85.59,1600453,0.0,1.0
2023-10-18,85.3,86.97,85.05,86.18,1209628,85.3,86.97,85.05,86.18,1209628,0.0,1.0
2023-10-19,84.45,86.3071,84.135,85.3,1292814,84.45,86.3071,84.135,85.3,1292814,0.0,1.0
2023-10-20,85.56,88.52,85.06,86.8,1290814,85.56,88.52,85.06,86.8,1290814,0.0,1.0
2023-10-23,84.85,86.32,84.275,85.28,1087821,84.85,86.32,84.275,85.28,1087821,0.0,1.0
2023-10-24,89.16,89.92,86.27,86.27,1540024,89.16,89.92,86.27,86.27,1540024,0.0,1.0
2023-10-25,87.52,89.395,87.47,88.89,1076265,87.52,89.395,87.47,88.89,1076265,0.0,1.0
2023-10-26,86.35,88.68,85.714,87.16,1271706,86.35,88.68,85.714,87.16,1271706,0.0,1.0
2023-10-27,85.98,89.55,85.84,87.08,1113317,85.98,89.55,85.84,87.08,1113317,0.0,1.0
2023-10-30,87.48,88.84,87.0,87.0,1242573,87.48,88.84,87.0,87.0,1242573,0.0,1.0
2023-10-31,89.32,90.03,87.4,87.4,1398541,89.32,90.03,87.4,87.4,1398541,0.0,1.0
2023-11-01,87.41,89.67,84.69,89.32,2640325,87.41,89.67,84.69,89.32,2640325,0.0,1.0
2023-11-02,82.79,82.85,74.0,74.2,6414436,82.79,82.85,74.0,74.2,6414436,0.0,1.0
2023-11-03,83.93,87.425,82.585,84.0,2183701,83.93,87.425,82.585,84.0,2183701,0.0,1.0
2023-11-06,82.2,84.48,81.025,84.28,1495199,82.2,84.48,81.025,84.28,1495199,0.0,1.0
2023-11-07,84.4,84.47,82.2,82.29,1194455,84.4,84.47,82.2,82.29,1194455,0.0,1.0
2023-11-08,82.98,84.65,81.63,84.4,1322281,82.98,84.65,81.63,84.4,1322281,0.0,1.0
2023-11-09,79.24,83.57,79.19,83.57,1425440,79.24,83.57,79.19,83.57,1425440,0.0,1.0
2023-11-10,79.69,79.71,78.11,79.3,1223139,79.69,79.71,78.11,79.3,1223139,0.0,1.0
2023-11-13,77.27,79.63,77.16,79.1,1608607,77.27,79.63,77.16,79.1,1608607,0.0,1.0
2023-11-14,85.14,85.19,79.445,79.5,1908163,85.14,85.19,79.445,79.5,1908163,0.0,1.0
2023-11-15,89.51,91.61,86.5,86.69,2352416,89.51,91.61,86.5,86.69,2352416,0.0,1.0
2023-11-16,87.82,88.97,86.744,88.5,1065067,87.82,88.97,86.744,88.5,1065067,0.0,1.0
2023-11-17,91.18,91.5,88.58,89.49,1139362,91.18,91.5,88.58,89.49,1139362,0.0,1.0
2023-11-20,94.57,94.7,90.92,91.1,1506350,94.57,94.7,90.92,91.1,1506350,0.0,1.0
2023-11-21,92.6,94.49,91.84,93.87,1074432,92.6,94.49,91.84,93.87,1074432,0.0,1.0
2023-11-22,93.7,94.56,92.63,93.64,718388,93.7,94.56,92.63,93.64,718388,0.0,1.0
2023-11-24,94.59,94.86,93.395,93.73,437545,94.59,94.86,93.395,93.73,437545,0.0,1.0
2023-11-27,96.16,98.71,93.47,93.73,2288370,96.16,98.71,93.47,93.73,2288370,0.0,1.0
2023-11-28,101.09,101.49,97.06,99.2,2508032,101.09,101.49,97.06,99.2,2508032,0.0,1.0
2023-11-29,103.7,106.12,102.18,102.32,1983449,103.7,106.12,102.18,102.32,1983449,0.0,1.0
2023-11-30,105.61,106.03,101.77,104.0,1630647,105.61,106.03,101.77,104.0,1630647,0.0,1.0
2023-12-01,106.56,106.72,102.95,104.99,1697104,106.56,106.72,102.95,104.99,1697104,0.0,1.0
2023-12-04,105.06,107.3799,104.035,106.07,1346660,105.06,107.3799,104.035,106.07,1346660,0.0,1.0
2023-12-05,102.2,104.56,101.67,104.32,1563814,102.2,104.56,101.67,104.32,1563814,0.0,1.0
2023-12-06,103.67,105.485,102.71,103.06,1037084,103.67,105.485,102.71,103.06,1037084,0.0,1.0
2023-12-07,104.11,104.29,102.92,103.15,943758,104.11,104.29,102.92,103.15,943758,0.0,1.0
2023-12-08,103.74,105.95,103.132,103.4,928222,103.74,105.95,103.132,103.4,928222,0.0,1.0
2023-12-11,104.6,105.47,103.26,103.26,651653,104.6,105.47,103.26,103.26,651653,0.0,1.0
2023-12-12,104.92,106.05,103.79,106.05,921955,104.92,106.05,103.79,106.05,921955,0.0,1.0
2023-12-13,106.8,107.23,102.79,104.5,1101126,106.8,107.23,102.79,104.5,1101126,0.0,1.0
2023-12-14,107.86,110.9,107.8,108.94,1359303,107.86,110.9,107.8,108.94,1359303,0.0,1.0
2023-12-15,107.11,108.93,107.04,107.93,1384202,107.11,108.93,107.04,107.93,1384202,0.0,1.0
2023-12-18,103.63,107.6,103.46,107.6,1479858,103.63,107.6,103.46,107.6,1479858,0.0,1.0
2023-12-19,105.26,106.6,104.09,104.46,1319170,105.26,106.6,104.09,104.46,1319170,0.0,1.0
2023-12-20,100.88,106.5,100.83,105.07,1259057,100.88,106.5,100.83,105.07,1259057,0.0,1.0
2023-12-21,102.33,103.905,101.55,102.61,957659,102.33,103.905,101.55,102.61,957659,0.0,1.0
2023-12-22,98.18,99.8,97.09,99.69,2336964,98.18,99.8,97.09,99.69,2336964,0.0,1.0
2023-12-26,96.7,98.67,96.605,98.5,1220278,96.7,98.67,96.605,98.5,1220278,0.0,1.0
2023-12-27,94.51,96.96,94.2,96.75,1561481,94.51,96.96,94.2,96.75,1561481,0.0,1.0
2023-12-28,95.27,95.29,93.98,94.36,1169072,95.27,95.29,93.98,94.36,1169072,0.0,1.0
2023-12-29,93.41,95.94,92.88,95.0,1277012,93.41,95.94,92.88,95.0,1277012,0.0,1.0
2024-01-02,93.77,95.68,92.18,92.7,1670305,93.77,95.68,92.18,92.7,1670305,0.0,1.0
2024-01-03,88.69,92.22,88.43,92.12,2243455,88.69,92.22,88.43,92.12,2243455,0.0,1.0
2024-01-04,89.78,91.2,87.91,88.19,2094703,89.78,91.2,87.91,88.19,2094703,0.0,1.0
2024-01-05,86.455,89.475,85.71,89.0,2854400,86.455,89.475,85.71,89.0,2854400,0.0,1.0
2024-01-08,104.03,104.85,96.02,98.5,7257957,104.03,104.85,96.02,98.5,7257957,0.0,1.0
2024-01-09,100.12,104.14,100.11,103.35,2942465,100.12,104.14,100.11,103.35,2942465,0.0,1.0
2024-01-10,105.16,106.0,100.604,101.19,2245430,105.16,106.0,100.604,101.19,2245430,0.0,1.0
2024-01-11,104.9,106.83,103.3401,105.2,1637107,104.9,106.83,103.3401,105.2,1637107,0.0,1.0
2024-01-12,103.39,105.8317,103.09,105.16,1432243,103.39,105.8317,103.09,105.16,1432243,0.0,1.0
2024-01-16,100.73,102.81,99.58,102.81,1758434,100.73,102.81,99.58,102.81,1758434,0.0,1.0
2024-01-17,99.47,99.93,98.014,99.2,1145481,99.47,99.93,98.014,99.2,1145481,0.0,1.0
2024-01-18,100.5,100.9045,98.57,100.1,1044596,100.5,100.9045,98.57,100.1,1044596,0.0,1.0
2024-01-19,101.35,102.04,99.05,100.56,813348,101.35,102.04,99.05,100.56,813348,0.0,1.0
2024-01-22,102.09,102.97,100.9,102.73,1234388,102.09,102.97,100.9,102.73,1234388,0.0,1.0
2024-01-23,101.99,103.44,100.16,102.71,1407970,101.99,103.44,100.16,102.71,1407970,0.0,1.0
2024-01-24,100.2,102.7936,99.6,102.69,1194809,100.2,102.7936,99.6,102.69,1194809,0.0,1.0
2024-01-25,100.66,101.4762,99.25,100.92,1311945,100.66,101.4762,99.25,100.92,1311945,0.0,1.0
2024-01-26,102.96,103.92,101.74,102.45,1639558,102.96,103.92,101.74,102.45,1639558,0.0,1.0
2024-01-29,104.4,104.81,103.07,103.15,1718693,104.4,104.81,103.07,103.15,1718693,0.0,1.0
2024-01-30,103.94,104.43,103.26,104.01,1009243,103.94,104.43,103.26,104.01,1009243,0.0,1.0
2024-01-31,101.48,104.68,101.41,103.0,1278646,101.48,104.68,101.41,103.0,1278646,0.0,1.0
2024-02-01,100.81,103.3199,98.89,103.04,1759214,100.81,103.3199,98.89,103.04,1759214,0.0,1.0
2024-02-02,98.18,99.75,96.91,99.58,1665911,98.18,99.75,96.91,99.58,1665911,0.0,1.0
2024-02-05,96.21,97.71,95.26,97.53,922048,96.21,97.71,95.26,97.53,922048,0.0,1.0
2024-02-06,99.0,99.6,94.5,96.485,1004305,99.0,99.6,94.5,96.485,1004305,0.0,1.0
2024-02-07,99.97,100.51,97.86,99.82,1020987,99.97,100.51,97.86,99.82,1020987,0.0,1.0
2024-02-08,104.31,104.37,99.3343,100.97,1135996,104.31,104.37,99.3343,100.97,1135996,0.0,1.0
2024-02-09,107.54,107.77,104.62,105.1,1263917,107.54,107.77,104.62,105.1,1263917,0.0,1.0
2024-02-12,110.08,112.41,108.0,108.14,1554139,110.08,112.41,108.0,108.14,1554139,0.0,1.0
2024-02-13,106.94,108.5,104.6352,105.4,1370148,106.94,108.5,104.6352,105.4,1370148,0.0,1.0
2024-02-14,108.37,109.665,106.02,108.99,1944271,108.37,109.665,106.02,108.99,1944271,0.0,1.0
2024-02-15,121.63,122.69,112.3213,116.66,4853610,121.63,122.69,112.3213,116.66,4853610,0.0,1.0
2024-02-16,118.98,121.13,117.69,120.58,1888107,118.98,121.13,117.69,120.58,1888107,0.0,1.0
2024-02-20,115.59,117.83,113.7,117.08,1482288,115.59,117.83,113.7,117.08,1482288,0.0,1.0
2024-02-21,115.72,116.22,113.32,113.89,861231,115.72,116.22,113.32,113.89,861231,0.0,1.0
2024-02-22,117.29,118.53,116.105,116.65,1272503,117.29,118.53,116.105,116.65,1272503,0.0,1.0
2024-02-23,118.31,119.44,117.18,117.28,891902,118.31,119.44,117.18,117.28,891902,0.0,1.0
2024-02-26,119.88,120.43,118.045,118.75,1099025,119.88,120.43,118.045,118.75,1099025,0.0,1.0
2024-02-27,121.09,121.64,118.52,118.52,1189869,121.09,121.64,118.52,118.52,1189869,0.0,1.0
2024-02-28,123.26,124.42,119.8632,120.17,1015745,123.26,124.42,119.8632,120.17,1015745,0.0,1.0
2024-02-29,122.25,125.5,121.87,124.7,1423386,122.25,125.5,121.87,124.7,1423386,0.0,1.0
2024-03-01,124.81,126.03,122.09,123.57,1084491,124.81,126.03,122.09,123.57,1084491,0.0,1.0
2024-03-04,124.59,126.04,123.21,125.99,1039621,124.59,126.04,123.21,125.99,1039621,0.0,1.0
2024-03-05,122.02,124.73,121.36,123.14,1171398,122.02,124.73,121.36,123.14,1171398,0.0,1.0
2024-03-06,120.39,123.8018,120.31,123.5,689700,120.39,123.8018,120.31,123.5,689700,0.0,1.0
2024-03-07,124.0,124.795,120.24,120.24,1152647,124.0,124.795,120.24,120.24,1152647,0.0,1.0
2024-03-08,125.04,126.58,123.86,124.19,1112764,125.04,126.58,123.86,124.19,1112764,0.0,1.0
2024-03-11,126.7,127.02,124.74,124.9,1219675,126.7,127.02,124.74,124.9,1219675,0.0,1.0
2024-03-12,125.59,128.05,124.03,126.4,1215376,125.59,128.05,124.03,126.4,1215376,0.0,1.0
2024-03-13,129.32,129.4999,125.53,125.53,1326787,129.32,129.4999,125.53,125.53,1326787,0.0,1.0
2024-03-14,125.99,130.04,125.08,129.72,875298,125.99,130.04,125.08,129.72,875298,0.0,1.0
2024-03-15,128.17,129.05,126.09,126.18,1466398,128.17,129.05,126.09,126.18,1466398,0.0,1.0
2024-03-18,129.96,131.24,126.28,128.01,1175266,129.96,131.24,126.28,128.01,1175266,0.0,1.0
2024-03-19,131.71,132.185,128.08,128.59,964462,131.71,132.185,128.08,128.59,964462,0.0,1.0
2024-03-20,139.99,140.1,132.76,133.04,2432394,139.99,140.1,132.76,133.04,2432394,0.0,1.0
2024-03-21,141.0,141.27,138.38,140.0,1304420,141.0,141.27,138.38,140.0,1304420,0.0,1.0
2024-03-22,141.62,141.91,138.62,139.54,1111254,141.62,141.91,138.62,139.54,1111254,0.0,1.0
2024-03-25,141.25,143.92,140.89,141.73,1071042,141.25,143.92,140.89,141.73,1071042,0.0,1.0
2024-03-26,140.05,142.14,139.91,142.14,1023328,140.05,142.14,139.91,142.14,1023328,0.0,1.0
2024-03-27,143.02,143.275,139.675,140.84,1015594,143.02,143.275,139.675,140.84,1015594,0.0,1.0
2024-03-28,143.8,144.89,142.15,142.9,800035,143.8,144.89,142.15,142.9,800035,0.0,1.0
2024-04-01,145.75,146.79,143.885,145.81,1133458,145.75,146.79,143.885,145.81,1133458,0.0,1.0
2024-04-02,141.66,142.69,138.73,141.75,1071645,141.66,142.69,138.73,141.75,1071645,0.0,1.0
2024-04-03,138.76,142.22,138.06,141.69,1145380,138.76,142.22,138.06,141.69,1145380,0.0,1.0
2024-04-04,134.38,141.02,133.225,140.97,1241390,134.38,141.02,133.225,140.97,1241390,0.0,1.0
2024-04-05,134.09,135.75,133.625,134.52,738687,134.09,135.75,133.625,134.52,738687,0.0,1.0
2024-04-08,132.73,135.5,132.44,134.51,866322,132.73,135.5,132.44,134.51,866322,0.0,1.0
2024-04-09,128.22,131.895,125.59,131.79,1873444,128.22,131.895,125.59,131.79,1873444,0.0,1.0
2024-04-10,128.29,129.5699,124.1,125.22,910247,128.29,129.5699,124.1,125.22,910247,0.0,1.0
2024-04-11,129.41,130.43,128.15,129.76,743955,129.41,130.43,128.15,129.76,743955,0.0,1.0
2024-04-12,125.54,128.935,124.859,128.28,882976,125.54,128.935,124.859,128.28,882976,0.0,1.0
2024-04-15,123.36,128.34,123.02,126.96,1090261,123.36,128.34,123.02,126.96,1090261,0.0,1.0
2024-04-16,120.68,124.67,119.9,121.99,1626338,120.68,124.67,119.9,121.99,1626338,0.0,1.0
2024-04-17,119.33,122.905,118.6,122.89,987792,119.33,122.905,118.6,122.89,987792,0.0,1.0
2024-04-18,121.08,124.095,119.72,120.76,715476,121.08,124.095,119.72,120.76,715476,0.0,1.0
2024-04-19,120.54,122.63,119.83,120.23,809878,120.54,122.63,119.83,120.23,809878,0.0,1.0
2024-04-22,125.38,127.47,121.32,121.82,1285351,125.38,127.47,121.32,121.82,1285351,0.0,1.0
2024-04-23,126.43,128.45,125.19,125.65,1172269,126.43,128.45,125.19,125.65,1172269,0.0,1.0
2024-04-24,125.77,127.3724,124.2501,126.68,665004,125.77,127.3724,124.2501,126.68,665004,0.0,1.0
2024-04-25,123.51,124.07,120.33,123.44,794241,123.51,124.07,120.33,123.44,794241,0.0,1.0
2024-04-26,125.4,127.73,124.42,125.31,847006,125.4,127.73,124.42,125.31,847006,0.0,1.0
2024-04-29,127.69,128.87,126.02,126.02,825275,127.69,128.87,126.02,126.02,825275,0.0,1.0
2024-04-30,124.37,127.56,124.31,126.73,756279,124.37,127.56,124.31,126.73,756279,0.0,1.0
2024-05-01,123.55,126.665,121.5,124.25,1010101,123.55,126.665,121.5,124.25,1010101,0.0,1.0
2024-05-02,126.7,126.73,123.62,126.34,801394,126.7,126.73,123.62,126.34,801394,0.0,1.0
2024-05-03,124.28,129.59,123.08,129.59,1423386,124.28,129.59,123.08,129.59,1423386,0.0,1.0
2024-05-06,126.63,128.24,125.5301,125.9,1799445,126.63,128.24,125.5301,125.9,1799445,0.0,1.0
2024-05-07,136.49,142.71,132.1,133.12,5366566,136.49,142.71,132.1,133.12,5366566,0.0,1.0
2024-05-08,135.42,137.27,133.15,135.27,1204886,135.42,137.27,133.15,135.27,1204886,0.0,1.0
2024-05-09,139.7,139.86,134.77,135.86,1419359,139.7,139.86,134.77,135.86,1419359,0.0,1.0
2024-05-10,143.27,143.36,139.1801,140.72,1711934,143.27,143.36,139.1801,140.72,1711934,0.0,1.0
2024-05-13,142.94,144.7799,141.02,144.59,903974,142.94,144.7799,141.02,144.59,903974,0.0,1.0
2024-05-14,145.31,147.36,144.57,144.77,1371245,145.31,147.36,144.57,144.77,1371245,0.0,1.0
2024-05-15,144.73,148.16,144.06,146.83,1054215,144.73,148.16,144.06,146.83,1054215,0.0,1.0
2024-05-16,142.01,145.38,140.73,144.8,1102201,142.01,145.38,140.73,144.8,1102201,0.0,1.0
2024-05-17,140.95,142.78,140.2,142.16,878090,140.95,142.78,140.2,142.16,878090,0.0,1.0
2024-05-20,139.32,141.8699,139.01,141.09,609122,139.32,141.8699,139.01,141.09,609122,0.0,1.0
2024-05-21,144.42,144.89,139.5,139.54,1086582,144.42,144.89,139.5,139.54,1086582,0.0,1.0
2024-05-22,141.54,144.24,141.08,142.97,805052,141.54,144.24,141.08,142.97,805052,0.0,1.0
2024-05-23,142.62,144.6,139.5001,141.86,1106040,142.62,144.6,139.5001,141.86,1106040,0.0,1.0
2024-05-24,148.92,150.715,144.73,144.73,1641822,148.92,150.715,144.73,144.73,1641822,0.0,1.0
2024-05-28,154.91,155.46,150.7621,150.77,1447229,154.91,155.46,150.7621,150.77,1447229,0.0,1.0
2024-05-29,153.61,154.9,151.57,152.9,1036687,153.61,154.9,151.57,152.9,1036687,0.0,1.0
2024-05-30,155.97,157.56,153.62,154.05,896304,155.97,157.56,153.62,154.05,896304,0.0,1.0
2024-05-31,155.64,158.0,152.18,156.34,1050466,155.64,158.0,152.18,156.34,1050466,0.0,1.0
2024-06-03,153.93,158.11,153.075,157.0,900876,153.93,158.11,153.075,157.0,900876,0.0,1.0
2024-06-04,148.72,154.7353,148.58,152.48,1029842,148.72,154.7353,148.58,152.48,1029842,0.0,1.0
2024-06-05,148.01,149.7,147.6,148.96,773591,148.01,149.7,147.6,148.96,773591,0.0,1.0
2024-06-06,148.41,149.42,146.66,148.5,1379440,148.41,149.42,146.66,148.5,1379440,0.0,1.0
2024-06-07,147.0,150.87,146.66,147.94,923163,147.0,150.87,146.66,147.94,923163,0.0,1.0
2024-06-10,154.08,155.04,143.28,145.4,1361922,154.08,155.04,143.28,145.4,1361922,0.0,1.0
2024-06-11,154.53,154.66,150.09,153.01,1014531,154.53,154.66,150.09,153.01,1014531,0.0,1.0
2024-06-12,157.45,158.8,155.54,158.0,1111527,157.45,158.8,155.54,158.0,1111527,0.0,1.0
2024-06-13,158.65,159.75,155.5285,156.96,1345116,158.65,159.75,155.5285,156.96,1345116,0.0,1.0
2024-06-14,156.98,159.1608,154.78,156.31,1074275,156.98,159.1608,154.78,156.31,1074275,0.0,1.0
2024-06-17,159.68,161.045,155.46,156.64,858634,159.68,161.045,155.46,156.64,858634,0.0,1.0
2024-06-18,159.42,160.025,156.34,159.49,1177560,159.42,160.025,156.34,159.49,1177560,0.0,1.0
2024-06-20,157.85,165.32,156.7901,160.0,1541840,157.85,165.32,156.7901,160.0,1541840,0.0,1.0
2024-06-21,154.74,156.5,153.11,156.5,1765382,154.74,156.5,153.11,156.5,1765382,0.0,1.0
2024-06-24,152.59,154.83,151.46,153.32,1418317,152.59,154.83,151.46,153.32,1418317,0.0,1.0
2024-06-25,151.14,153.8,150.665,153.41,938568,151.14,153.8,150.665,153.41,938568,0.0,1.0
2024-06-26,148.64,154.8,148.18,151.94,1109336,148.64,154.8,148.18,151.94,1109336,0.0,1.0
2024-06-27,148.25,148.735,146.23,147.9,1014166,148.25,148.735,146.23,147.9,1014166,0.0,1.0
2024-06-28,145.94,148.65,142.8,144.89,2387296,145.94,148.65,142.8,144.89,2387296,0.0,1.0
2024-07-01,147.75,150.03,146.84,147.57,1239830,147.75,150.03,146.84,147.57,1239830,0.0,1.0
2024-07-02,145.49,147.02,143.16,146.62,1276258,145.49,147.02,143.16,146.62,1276258,0.0,1.0
2024-07-03,147.9,150.1399,146.0,146.18,512615,147.9,150.1399,146.0,146.18,512615,0.0,1.0
2024-07-05,143.54,148.89,142.86,147.81,1106986,143.54,148.89,142.86,147.81,1106986,0.0,1.0
2024-07-08,144.52,145.5738,143.03,145.0,1206912,144.52,145.5738,143.03,145.0,1206912,0.0,1.0
2024-07-09,143.25,145.335,142.66,144.5,836005,143.25,145.335,142.66,144.5,836005,0.0,1.0
2024-07-10,140.14,144.45,137.565,144.45,1473682,140.14,144.45,137.565,144.45,1473682,0.0,1.0
2024-07-11,142.89,143.77,141.009,142.16,1120007,142.89,143.77,141.009,142.16,1120007,0.0,1.0
2024-07-12,139.24,141.98,138.85,141.55,1528246,139.24,141.98,138.85,141.55,1528246,0.0,1.0
2024-07-15,135.85,139.22,135.66,139.22,1235716,135.85,139.22,135.66,139.22,1235716,0.0,1.0
2024-07-16,136.1,137.2,133.59,136.12,1272823,136.1,137.2,133.59,136.12,1272823,0.0,1.0
2024-07-17,132.99,137.16,132.27,133.49,1088135,132.99,137.16,132.27,133.49,1088135,0.0,1.0
2024-07-18,131.55,135.52,130.08,133.72,1188075,131.55,135.52,130.08,133.72,1188075,0.0,1.0
2024-07-19,133.5,134.5,130.22,131.48,1729428,133.5,134.5,130.22,131.48,1729428,0.0,1.0
2024-07-22,133.28,134.43,130.885,134.3,1257742,133.28,134.43,130.885,134.3,1257742,0.0,1.0
2024-07-23,131.3,136.0999,131.125,133.73,1520009,131.3,136.0999,131.125,133.73,1520009,0.0,1.0
2024-07-24,129.38,131.26,128.16,130.67,999666,129.38,131.26,128.16,130.67,999666,0.0,1.0
2024-07-25,125.14,130.0,123.36,130.0,2123711,125.14,130.0,123.36,130.0,2123711,0.0,1.0
2024-07-26,130.5,133.64,129.21,129.5,1876052,130.5,133.64,129.21,129.5,1876052,0.0,1.0
2024-07-29,132.51,134.04,130.7701,130.91,1337392,132.51,134.04,130.7701,130.91,1337392,0.0,1.0
2024-07-30,132.61,136.025,130.91,132.69,1694545,132.61,136.025,130.91,132.69,1694545,0.0,1.0
2024-07-31,134.37,137.7,132.61,134.69,2432800,134.37,137.7,132.61,134.69,2432800,0.0,1.0
2024-08-01,130.81,133.04,120.8,126.59,4896071,130.81,133.04,120.8,126.59,4896071,0.0,1.0
2024-08-02,123.31,125.37,121.55,123.86,2195533,123.31,125.37,121.55,123.86,2195533,0.0,1.0
2024-08-05,121.05,122.38,112.5,114.55,1821697,121.05,122.38,112.5,114.55,1821697,0.0,1.0
2024-08-06,126.69,127.45,122.77,123.15,1221338,126.69,127.45,122.77,123.15,1221338,0.0,1.0
2024-08-07,126.18,131.72,125.89,128.49,1355175,126.18,131.72,125.89,128.49,1355175,0.0,1.0
2024-08-08,131.75,132.48,126.6,127.64,914649,131.75,132.48,126.6,127.64,914649,0.0,1.0
2024-08-09,132.27,132.74,129.4835,131.73,899760,132.27,132.74,129.4835,131.73,899760,0.0,1.0
2024-08-12,130.24,132.435,129.21,132.27,1048641,130.24,132.435,129.21,132.27,1048641,0.0,1.0
2024-08-13,134.61,135.85,131.83,132.06,1451399,134.61,135.85,131.83,132.06,1451399,0.0,1.0
2024-08-14,131.39,136.55,131.09,135.33,1025678,131.39,136.55,131.09,135.33,1025678,0.0,1.0
2024-08-15,137.18,138.66,134.44,136.66,926025,137.18,138.66,134.44,136.66,926025,0.0,1.0
2024-08-16,136.05,137.26,134.75,136.69,717625,136.05,137.26,134.75,136.69,717625,0.0,1.0
2024-08-19,139.31,140.11,136.03,136.03,968631,139.31,140.11,136.03,136.03,968631,0.0,1.0
2024-08-20,135.01,139.455,134.5,139.4,796561,135.01,139.455,134.5,139.4,796561,0.0,1.0
2024-08-21,140.6,145.37,136.62,137.12,1529568,140.6,145.37,136.62,137.12,1529568,0.0,1.0
2024-08-22,142.06,145.49,141.32,144.41,1031908,142.06,145.49,141.32,144.41,1031908,0.0,1.0
2024-08-23,144.69,146.86,143.16,144.48,1059418,144.69,146.86,143.16,144.48,1059418,0.0,1.0
2024-08-26,140.075,144.51,138.92,144.51,978434,140.075,144.51,138.92,144.51,978434,0.0,1.0
2024-08-27,143.18,143.59,137.835,139.36,737685,143.18,143.59,137.835,139.36,737685,0.0,1.0
2024-08-28,143.11,143.85,139.85,142.94,785790,143.11,143.85,139.85,142.94,785790,0.0,1.0
2024-08-29,145.28,147.32,142.2204,143.43,774015,145.28,147.32,142.2204,143.43,774015,0.0,1.0
2024-08-30,146.17,146.98,143.05,146.98,601931,146.17,146.98,143.05,146.98,601931,0.0,1.0
2024-09-03,139.92,145.7,139.13,145.28,912492,139.92,145.7,139.13,145.28,912492,0.0,1.0
2024-09-04,138.92,140.71,138.11,138.39,741076,138.92,140.71,138.11,138.39,741076,0.0,1.0
2024-09-05,135.62,138.73,135.17,138.73,666821,135.62,138.73,135.17,138.73,666821,0.0,1.0
2024-09-06,129.82,136.37,129.7,135.42,999988,129.82,136.37,129.7,135.42,999988,0.0,1.0
2024-09-09,125.73,131.97,125.52,131.01,1180487,125.73,131.97,125.52,131.01,1180487,0.0,1.0
2024-09-10,125.43,129.18,124.85,126.7,1091299,125.43,129.18,124.85,126.7,1091299,0.0,1.0
2024-09-11,128.14,128.83,123.2,125.37,911429,128.14,128.83,123.2,125.37,911429,0.0,1.0
2024-09-12,127.73,128.87,126.54,128.14,736269,127.73,128.87,126.54,128.14,736269,0.0,1.0
2024-09-13,128.77,131.08,128.5648,128.6,825808,128.77,131.08,128.5648,128.6,825808,0.0,1.0
2024-09-16,135.47,136.8699,129.08,129.08,1462828,135.47,136.8699,129.08,129.08,1462828,0.0,1.0
2024-09-17,138.43,139.79,135.8,135.8,1118910,138.43,139.79,135.8,135.8,1118910,0.0,1.0
2024-09-18,139.81,143.0,138.2998,138.53,854314,139.81,143.0,138.2998,138.53,854314,0.0,1.0
2024-09-19,137.92,144.32,134.445,142.95,1257257,137.92,144.32,134.445,142.95,1257257,0.0,1.0
2024-09-20,139.05,140.34,137.635,138.16,1491867,139.05,140.34,137.635,138.16,1491867,0.0,1.0
2024-09-23,143.75,144.085,137.94,140.5,1084806,143.75,144.085,137.94,140.5,1084806,0.0,1.0
2024-09-24,144.83,147.109,143.93,145.0,1105341,144.83,147.109,143.93,145.0,1105341,0.0,1.0
2024-09-25,143.04,146.45,141.81,145.36,891668,143.04,146.45,141.81,145.36,891668,0.0,1.0
2024-09-26,147.4,151.13,145.415,147.5,1159716,147.4,151.13,145.415,147.5,1159716,0.0,1.0
2024-09-27,144.31,148.25,143.9,148.01,975883,144.31,148.25,143.9,148.01,975883,0.0,1.0
2024-09-30,144.81,145.264,141.84,144.09,835746,144.81,145.264,141.84,144.09,835746,0.0,1.0
2024-10-01,141.63,144.44,139.42,144.1,877037,141.63,144.44,139.42,144.1,877037,0.0,1.0
2024-10-02,140.8,142.46,138.51,139.27,933954,140.8,142.46,138.51,139.27,933954,0.0,1.0
2024-10-03,137.99,140.97,136.19,138.92,830119,137.99,140.97,136.19,138.92,830119,0.0,1.0
2024-10-04,141.93,142.74,140.28,140.86,813650,141.93,142.74,140.28,140.86,813650,0.0,1.0
2024-10-07,136.54,141.51,134.5101,141.51,931822,136.54,141.51,134.5101,141.51,931822,0.0,1.0
2024-10-08,135.61,137.25,134.63,135.74,755744,135.61,137.25,134.63,135.74,755744,0.0,1.0
2024-10-09,135.11,138.34,134.9,137.24,684477,135.11,138.34,134.9,137.24,684477,0.0,1.0
2024-10-10,136.74,136.96,133.84,134.78,830792,136.74,136.96,133.84,134.78,830792,0.0,1.0
2024-10-11,139.55,139.75,136.23,136.73,624270,139.55,139.75,136.23,136.73,624270,0.0,1.0
2024-10-14,139.43,141.29,137.05,139.65,1132545,139.43,141.29,137.05,139.65,1132545,0.0,1.0
2024-10-15,140.45,144.225,138.72,139.3,910075,140.45,144.225,138.72,139.3,910075,0.0,1.0
2024-10-16,137.54,141.5,135.7716,141.07,1164403,137.54,141.5,135.7716,141.07,1164403,0.0,1.0
2024-10-17,136.09,139.29,135.27,139.29,900069,136.09,139.29,135.27,139.29,900069,0.0,1.0
2024-10-18,139.4,139.47,137.04,137.92,895188,139.4,139.47,137.04,137.92,895188,0.0,1.0
2024-10-21,138.23,139.04,136.445,138.66,868305,138.23,139.04,136.445,138.66,868305,0.0,1.0
2024-10-22,132.35,137.1,132.29,137.03,1217217,132.35,137.1,132.29,137.03,1217217,0.0,1.0
2024-10-23,131.29,134.845,130.35,132.57,769991,131.29,134.845,130.35,132.57,769991,0.0,1.0
2024-10-24,129.99,132.95,129.69,132.95,819995,129.99,132.95,129.69,132.95,819995,0.0,1.0
2024-10-25,133.75,137.0,132.78,134.0,1491174,133.75,137.0,132.78,134.0,1491174,0.0,1.0
2024-10-28,138.05,139.96,135.35,135.44,2281658,138.05,139.96,135.35,135.44,2281658,0.0,1.0
2024-10-29,111.58,117.76,111.16,113.75,9251427,111.58,117.76,111.16,113.75,9251427,0.0,1.0
2024-10-30,109.0,113.2,108.72,110.15,3539982,109.0,113.2,108.72,110.15,3539982,0.0,1.0
2024-10-31,107.82,110.89,106.48,109.56,2365861,107.82,110.89,106.48,109.56,2365861,0.0,1.0
2024-11-01,106.21,108.71,105.7,108.0,1880424,106.21,108.71,105.7,108.0,1880424,0.0,1.0
2024-11-04,106.29,108.25,105.13,105.29,1253504,106.29,108.25,105.13,105.29,1253504,0.0,1.0
2024-11-05,105.22,106.7231,104.67,106.01,1615597,105.22,106.7231,104.67,106.01,1615597,0.0,1.0
2024-11-06,102.74,107.8,101.14,106.475,2382251,102.74,107.8,101.14,106.475,2382251,0.0,1.0
2024-11-07,101.86,105.14,101.5,102.5,1792940,101.86,105.14,101.5,102.5,1792940,0.0,1.0
2024-11-08,101.3,101.99,99.53,101.57,1836388,101.3,101.99,99.53,101.57,1836388,0.0,1.0
2024-11-11,102.85,104.28,101.9,102.26,1457850,102.85,104.28,101.9,102.26,1457850,0.0,1.0
2024-11-12,101.98,103.9,101.3,103.12,1191367,101.98,103.9,101.3,103.12,1191367,0.0,1.0
2024-11-13,98.96,102.6,98.59,100.75,1730975,98.96,102.6,98.59,100.75,1730975,0.0,1.0
2024-11-14,99.86,101.7,98.68,99.65,1809700,99.86,101.7,98.68,99.65,1809700,0.0,1.0
2024-11-15,97.78,100.9641,97.43,100.72,1373750,97.78,100.9641,97.43,100.72,1373750,0.0,1.0
2024-11-18,96.51,98.255,95.785,97.43,1258541,96.51,98.255,95.785,97.43,1258541,0.0,1.0
2024-11-19,97.98,99.5,95.0457,95.32,1487453,97.98,99.5,95.0457,95.32,1487453,0.0,1.0
2024-11-20,98.59,99.63,97.12,97.31,1202344,98.59,99.63,97.12,97.31,1202344,0.0,1.0
2024-11-21,101.81,102.4,97.2921,98.98,1479260,101.81,102.4,97.2921,98.98,1479260,0.0,1.0
2024-11-22,106.08,107.73,103.75,103.8,1921879,106.08,107.73,103.75,103.8,1921879,0.0,1.0
2024-11-25,108.53,109.64,107.11,107.44,2041985,108.53,109.64,107.11,107.44,2041985,0.0,1.0
2024-11-26,104.06,108.22,104.03,108.08,1313112,104.06,108.22,104.03,108.08,1313112,0.0,1.0
2024-11-27,105.6,107.28,105.0699,105.21,1849084,105.6,107.28,105.0699,105.21,1849084,0.0,1.0
2024-11-29,105.6,106.74,104.56,105.99,760643,105.6,106.74,104.56,105.99,760643,0.0,1.0
2024-12-02,109.68,110.18,105.83,106.24,1417558,109.68,110.18,105.83,106.24,1417558,0.0,1.0
2024-12-03,111.25,111.63,107.61,109.8,1344800,111.25,111.63,107.61,109.8,1344800,0.0,1.0
2024-12-04,113.28,114.03,111.2301,111.33,1231667,113.28,114.03,111.2301,111.33,1231667,0.0,1.0
2024-12-05,109.91,113.455,109.5396,113.25,1208906,109.91,113.455,109.5396,113.25,1208906,0.0,1.0
2024-12-06,109.75,112.45,109.56,111.77,1035367,109.75,112.45,109.56,111.77,1035367,0.0,1.0
2024-12-09,110.59,112.0,108.5,110.12,1423292,110.59,112.0,108.5,110.12,1423292,0.0,1.0
2024-12-10,111.44,113.1,110.22,110.84,1172507,111.44,113.1,110.22,110.84,1172507,0.0,1.0
2024-12-11,113.37,114.07,112.32,112.4,1444222,113.37,114.07,112.32,112.4,1444222,0.0,1.0
2024-12-12,112.94,113.96,112.3,113.08,1067718,112.94,113.96,112.3,113.08,1067718,0.0,1.0
2024-12-13,111.72,113.3448,110.33,113.21,1095839,111.72,113.3448,110.33,113.21,1095839,0.0,1.0
2024-12-16,108.96,112.99,108.88,111.34,1498689,108.96,112.99,108.88,111.34,1498689,0.0,1.0
2024-12-17,111.55,113.1,108.6625,109.0,1353297,111.55,113.1,108.6625,109.0,1353297,0.0,1.0
2024-12-18,106.85,112.27,106.46,111.73,1491951,106.85,112.27,106.46,111.73,1491951,0.0,1.0
2024-12-19,105.68,109.36,104.625,108.39,1271304,105.68,109.36,104.625,108.39,1271304,0.0,1.0
2024-12-20,111.86,113.0,104.4665,105.26,2773766,111.86,113.0,104.4665,105.26,2773766,0.0,1.0
2024-12-23,113.27,115.385,111.14,111.31,1354560,113.27,115.385,111.14,111.31,1354560,0.0,1.0
2024-12-24,112.28,113.495,110.8,113.27,483625,112.28,113.495,110.8,113.27,483625,0.0,1.0
2024-12-26,112.95,113.78,111.765,112.09,980164,112.95,113.78,111.765,112.09,980164,0.0,1.0
2024-12-27,110.72,114.16,110.63,112.46,930381,110.72,114.16,110.63,112.46,930381,0.0,1.0
2024-12-30,108.71,109.92,106.82,109.45,1057832,108.71,109.92,106.82,109.45,1057832,0.0,1.0
2024-12-31,109.53,110.65,108.68,109.59,905476,109.53,110.65,108.68,109.59,905476,0.0,1.0
2025-01-02,110.03,112.4,109.83,110.55,934800,110.03,112.4,109.83,110.55,934800,0.0,1.0
2025-01-03,110.8,111.735,109.26,110.6,729770,110.8,111.735,109.26,110.6,729770,0.0,1.0
2025-01-06,112.07,115.08,111.24,112.8,1264148,112.07,115.08,111.24,112.8,1264148,0.0,1.0
2025-01-07,111.06,113.81,110.39,113.12,861518,111.06,113.81,110.39,113.12,861518,0.0,1.0
2025-01-08,109.68,109.9875,107.51,109.42,808473,109.68,109.9875,107.51,109.42,808473,0.0,1.0
2025-01-10,110.04,110.39,107.405,107.99,764703,110.04,110.39,107.405,107.99,764703,0.0,1.0
2025-01-13,105.77,109.84,103.69,108.96,1545708,105.77,109.84,103.69,108.96,1545708,0.0,1.0
2025-01-14,105.12,108.41,104.35,106.89,1153555,105.12,108.41,104.35,106.89,1153555,0.0,1.0
2025-01-15,103.89,108.7,103.7137,108.36,963175,103.89,108.7,103.7137,108.36,963175,0.0,1.0
2025-01-16,102.67,103.875,101.56,103.66,1339019,102.67,103.875,101.56,103.66,1339019,0.0,1.0
2025-01-17,99.97,102.5899,99.44,102.44,1776695,99.97,102.5899,99.44,102.44,1776695,0.0,1.0
2025-01-21,103.3,103.47,99.325,101.29,1666162,103.3,103.47,99.325,101.29,1666162,0.0,1.0
2025-01-22,102.64,103.49,101.29,103.3,1222459,102.64,103.49,101.29,103.3,1222459,0.0,1.0
2025-01-23,105.06,105.11,100.05,102.21,1224702,105.06,105.11,100.05,102.21,1224702,0.0,1.0
2025-01-24,103.59,105.46,102.48,105.34,1152812,103.59,105.46,102.48,105.34,1152812,0.0,1.0
2025-01-27,102.42,105.25,101.955,103.5,1054753,102.42,105.25,101.955,103.5,1054753,0.0,1.0
2025-01-28,103.56,104.102,101.775,102.0,753010,103.56,104.102,101.775,102.0,753010,0.0,1.0
2025-01-29,104.77,106.45,103.71,104.11,1022364,104.77,106.45,103.71,104.11,1022364,0.0,1.0
2025-01-30,107.01,107.7,104.5,105.77,929136,107.01,107.7,104.5,105.77,929136,0.0,1.0
2025-01-31,102.07,106.34,101.63,105.58,1676996,102.07,106.34,101.63,105.58,1676996,0.0,1.0
2025-02-03,96.74,100.045,96.66,98.86,2148317,96.74,100.045,96.66,98.86,2148317,0.0,1.0
2025-02-04,97.28,98.96,96.92,97.86,1102565,97.28,98.96,96.92,97.86,1102565,0.0,1.0
2025-02-05,97.0,98.19,96.5,97.3,1332414,97.0,98.19,96.5,97.3,1332414,0.0,1.0
2025-02-06,95.52,99.5,95.46,98.48,1908383,95.52,99.5,95.46,98.48,1908383,0.0,1.0
2025-02-07,93.37,96.6038,92.39,95.07,2084376,93.37,96.6038,92.39,95.07,2084376,0.0,1.0
2025-02-10,90.76,94.31,89.61,94.31,3437201,90.76,94.31,89.61,94.31,3437201,0.0,1.0
2025-02-11,88.95,91.13,88.385,90.14,2555748,88.95,91.13,88.385,90.14,2555748,0.0,1.0
2025-02-12,88.83,90.425,88.25,89.33,3039116,88.83,90.425,88.25,89.33,3039116,0.0,1.0
2025-02-13,110.05,111.6334,103.65,110.65,7482489,110.05,111.6334,103.65,110.65,7482489,0.0,1.0
2025-02-14,108.43,110.73,106.25,109.65,2473886,108.43,110.73,106.25,109.65,2473886,0.0,1.0
2025-02-18,107.35,109.3,104.66,108.38,2101061,107.35,109.3,104.66,108.38,2101061,0.0,1.0
2025-02-19,110.95,111.15,106.1429,107.0,1982630,110.95,111.15,106.1429,107.0,1982630,0.0,1.0
2025-02-20,108.88,110.81,106.65,110.81,1791888,108.88,110.81,106.65,110.81,1791888,0.0,1.0
2025-02-21,107.6,110.9,106.26,110.04,1497240,107.6,110.9,106.26,110.04,1497240,0.0,1.0
2025-02-24,106.1,107.82,103.96,107.8,1587840,106.1,107.82,103.96,107.8,1587840,0.0,1.0
2025-02-25,103.15,107.0,102.75,106.65,1568819,103.15,107.0,102.75,106.65,1568819,0.0,1.0
2025-02-26,104.93,105.94,103.72,104.61,1045171,104.93,105.94,103.72,104.61,1045171,0.0,1.0
2025-02-27,100.86,106.895,100.74,105.3,1331937,100.86,106.895,100.74,105.3,1331937,0.0,1.0
2025-02-28,99.57,101.55,99.17,100.46,1859052,99.57,101.55,99.17,100.46,1859052,0.0,1.0
2025-03-03,100.38,104.42,99.15,100.59,1776547,100.38,104.42,99.15,100.59,1776547,0.0,1.0
2025-03-04,100.98,102.96,97.5011,98.76,2232967,100.98,102.96,97.5011,98.76,2232967,0.0,1.0
2025-03-05,103.85,105.21,100.85,102.12,1589686,103.85,105.21,100.85,102.12,1589686,0.0,1.0
2025-03-06,100.81,103.46,100.0,102.18,1473598,100.81,103.46,100.0,102.18,1473598,0.0,1.0
2025-03-07,99.84,100.04,95.19,99.32,1861216,99.84,100.04,95.19,99.32,1861216,0.0,1.0
2025-03-10,101.1,103.22,97.08,99.26,1825044,101.1,103.22,97.08,99.26,1825044,0.0,1.0
2025-03-11,98.32,101.49,97.465,100.92,1440257,98.32,101.49,97.465,100.92,1440257,0.0,1.0
2025-03-12,101.88,102.95,100.58,101.82,1684069,101.88,102.95,100.58,101.82,1684069,0.0,1.0
2025-03-13,100.0,101.66,97.24,101.22,1451981,100.0,101.66,97.24,101.22,1451981,0.0,1.0
2025-03-14,98.6,101.67,97.66,101.2,1664555,98.6,101.67,97.66,101.2,1664555,0.0,1.0
2025-03-17,103.87,104.42,99.29,99.79,1429009,103.87,104.42,99.29,99.79,1429009,0.0,1.0
2025-03-18,103.49,103.68,101.1437,102.8,951791,103.49,103.68,101.1437,102.8,951791,0.0,1.0
2025-03-19,106.98,107.64,104.16,104.84,1631716,106.98,107.64,104.16,104.84,1631716,0.0,1.0
2025-03-20,105.48,108.97,105.375,106.82,1481104,105.48,108.97,105.375,106.82,1481104,0.0,1.0
2025-03-21,104.59,106.61,100.84,103.2,4147963,104.59,106.61,100.84,103.2,4147963,0.0,1.0
2025-03-24,110.92,111.22,105.485,106.5,1910618,110.92,111.22,105.485,106.5,1910618,0.0,1.0
2025-03-25,112.59,113.57,110.785,110.785,1662951,112.59,113.57,110.785,110.785,1662951,0.0,1.0
2025-03-26,109.51,112.61,107.18,112.61,1493867,109.51,112.61,107.18,112.61,1493867,0.0,1.0
2025-03-27,110.59,111.6,107.69,108.44,1075136,110.59,111.6,107.69,108.44,1075136,0.0,1.0
2025-03-28,105.99,109.98,104.9,109.98,1675323,105.99,109.98,104.9,109.98,1675323,0.0,1.0
2025-03-31,106.2,106.58,102.14,103.46,1728234,106.2,106.58,102.14,103.46,1728234,0.0,1.0
2025-04-01,109.14,109.47,105.81,106.4,1526413,109.14,109.47,105.81,106.4,1526413,0.0,1.0
2025-04-02,111.54,112.78,107.6619,108.43,1474411,111.54,112.78,107.6619,108.43,1474411,0.0,1.0
2025-04-03,95.97,100.0,91.6,98.05,4824382,95.97,100.0,91.6,98.05,4824382,0.0,1.0
2025-04-04,100.65,103.145,90.15,91.09,4697114,100.65,103.145,90.15,91.09,4697114,0.0,1.0
2025-04-07,95.83,102.99,93.0502,95.75,3238053,95.83,102.99,93.0502,95.75,3238053,0.0,1.0
2025-04-08,89.32,99.835,87.89,98.17,2738467,89.32,99.835,87.89,98.17,2738467,0.0,1.0
2025-04-09,99.59,102.6888,86.11,87.86,3278035,99.59,102.6888,86.11,87.86,3278035,0.0,1.0
2025-04-10,95.5,97.05,90.86,96.61,1910727,95.5,97.05,90.86,96.61,1910727,0.0,1.0
2025-04-11,92.56,93.7,89.33,93.54,1890269,92.56,93.7,89.33,93.54,1890269,0.0,1.0
2025-04-14,90.8,94.9,90.02,94.51,2046818,90.8,94.9,90.02,94.51,2046818,0.0,1.0
2025-04-15,89.93,91.92,88.35,91.0,1372490,89.93,91.92,88.35,91.0,1372490,0.0,1.0
2025-04-16,88.67,90.7,87.35,89.0,1345803,88.67,90.7,87.35,89.0,1345803,0.0,1.0
2025-04-17,90.72,91.12,88.25,89.0,1385542,90.72,91.12,88.25,89.0,1385542,0.0,1.0
2025-04-21,89.46,89.7,87.53,89.7,1582600,89.46,89.7,87.53,89.7,1582600,0.0,1.0
2025-04-22,93.59,95.6,90.5,90.5,1471716,93.59,95.6,90.5,90.5,1471716,0.0,1.0
2025-04-23,95.8,99.5,95.43,96.85,1897299,95.8,99.5,95.43,96.85,1897299,0.0,1.0
2025-04-24,98.73,99.8595,96.07,96.91,1359109,98.73,99.8595,96.07,96.91,1359109,0.0,1.0
2025-04-25,97.68,98.3,95.5,97.65,1302755,97.68,98.3,95.5,97.65,1302755,0.0,1.0
2025-04-28,96.23,98.12,94.7763,97.98,1480551,96.23,98.12,94.7763,97.98,1480551,0.0,1.0
2025-04-29,96.1,96.555,93.99,95.35,1341691,96.1,96.555,93.99,95.35,1341691,0.0,1.0
2025-04-30,96.42,96.68,92.89,93.8,1643166,96.42,96.68,92.89,93.8,1643166,0.0,1.0
2025-05-01,94.72,96.615,94.24,96.51,934538,94.72,96.615,94.24,96.51,934538,0.0,1.0
2025-05-02,97.49,97.69,95.22,96.43,1200171,97.49,97.69,95.22,96.43,1200171,0.0,1.0
2025-05-05,100.79,102.95,99.77,101.04,2237047,100.79,102.95,99.77,101.04,2237047,0.0,1.0
2025-05-06,98.78,101.17,98.14,99.7,1563520,98.78,101.17,98.14,99.7,1563520,0.0,1.0
2025-05-07,100.76,101.31,98.87,99.515,2468166,100.76,101.31,98.87,99.515,2468166,0.0,1.0
2025-05-08,110.65,112.69,102.3052,107.3,4195020,110.65,112.69,102.3052,107.3,4195020,0.0,1.0
2025-05-09,109.77,112.2117,109.1,109.47,2145946,109.77,112.2117,109.1,109.47,2145946,0.0,1.0
2025-05-12,118.85,122.84,115.34,119.59,3032398,118.85,122.84,115.34,119.59,3032398,0.0,1.0
2025-05-13,120.26,121.21,118.43,120.0,1855490,120.26,121.21,118.43,120.0,1855490,0.0,1.0
2025-05-14,118.26,120.69,117.98,120.0,1879562,118.26,120.69,117.98,120.0,1879562,0.0,1.0
2025-05-15,117.27,118.91,116.92,118.2,1248029,117.27,118.91,116.92,118.2,1248029,0.0,1.0
2025-05-16,117.55,118.28,116.59,117.27,925569,117.55,118.28,116.59,117.27,925569,0.0,1.0
2025-05-19,114.73,116.11,114.24,114.63,1591657,114.73,116.11,114.24,114.63,1591657,0.0,1.0
2025-05-20,112.91,114.99,112.62,114.48,1636465,112.91,114.99,112.62,114.48,1636465,0.0,1.0
2025-05-21,112.82,114.98,111.12,111.12,1531483,112.82,114.98,111.12,111.12,1531483,0.0,1.0
2025-05-22,111.38,112.87,110.82,112.7,1248582,111.38,112.87,110.82,112.7,1248582,0.0,1.0
2025-05-23,108.29,109.5,106.36,107.36,1608307,108.29,109.5,106.36,107.36,1608307,0.0,1.0
2025-05-27,109.95,110.9,107.93,109.97,1318921,109.95,110.9,107.93,109.97,1318921,0.0,1.0
2025-05-28,106.88,110.38,106.57,109.97,908160,106.88,110.38,106.57,109.97,908160,0.0,1.0
2025-05-29,103.91,108.72,103.74,108.72,1488386,103.91,108.72,103.74,108.72,1488386,0.0,1.0
2025-05-30,102.0,102.935,100.79,102.64,1506062,102.0,102.935,100.79,102.64,1506062,0.0,1.0
2025-06-02,101.42,102.61,99.87,100.89,1709868,101.42,102.61,99.87,100.89,1709868,0.0,1.0
2025-06-03,102.17,102.79,99.7,100.76,981007,102.17,102.79,99.7,100.76,981007,0.0,1.0
2025-06-04,99.01,102.27,98.99,101.87,1632448,99.01,102.27,98.99,101.87,1632448,0.0,1.0
2025-06-05,100.17,101.54,98.585,99.315,1739203,100.17,101.54,98.585,99.315,1739203,0.0,1.0
2025-06-06,101.46,101.53,99.91,99.91,1091927,101.46,101.53,99.91,99.91,1091927,0.0,1.0
2025-06-09,102.24,103.7099,101.79,102.6,1348836,102.24,103.7099,101.79,102.6,1348836,0.0,1.0
2025-06-10,105.15,106.3199,102.77,102.77,1335661,105.15,106.3199,102.77,102.77,1335661,0.0,1.0
2025-06-11,104.29,107.08,103.8,106.122,1049096,104.29,107.08,103.8,106.122,1049096,0.0,1.0
2025-06-12,103.66,103.89,101.29,103.13,1262787,103.66,103.89,101.29,103.13,1262787,0.0,1.0
2025-06-13,97.49,102.42,96.75,101.7,1738324,97.49,102.42,96.75,101.7,1738324,0.0,1.0
2025-06-16,102.24,102.74,99.895,100.28,1647238,102.24,102.74,99.895,100.28,1647238,0.0,1.0
2025-06-17,101.0,103.02,100.51,101.615,1196169,101.0,103.02,100.51,101.615,1196169,0.0,1.0
2025-06-18,100.13,101.44,99.695,100.63,1141606,100.13,101.44,99.695,100.63,1141606,0.0,1.0
2025-06-20,98.52,100.66,98.36,100.24,1491416,98.52,100.66,98.36,100.24,1491416,0.0,1.0
2025-06-23,97.37,98.12,94.45,98.0,1611085,97.37,98.12,94.45,98.0,1611085,0.0,1.0
2025-06-24,99.12,99.4591,97.33,98.6,989655,99.12,99.4591,97.33,98.6,989655,0.0,1.0
2025-06-25,98.64,99.2599,97.62,99.13,783993,98.64,99.2599,97.62,99.13,783993,0.0,1.0
2025-06-26,100.05,100.225,98.35,98.97,862088,100.05,100.225,98.35,98.97,862088,0.0,1.0
2025-06-27,103.02,103.12,101.58,101.87,1580707,103.02,103.12,101.58,101.87,1580707,0.0,1.0
2025-06-30,101.28,104.02,100.61,103.75,1402136,101.28,104.02,100.61,103.75,1402136,0.0,1.0
2025-07-01,107.13,108.66,101.05,101.31,1785352,107.13,108.66,101.05,101.31,1785352,0.0,1.0
2025-07-02,106.74,110.18,102.1,104.505,1945209,106.74,110.18,102.1,104.505,1945209,0.0,1.0
2025-07-03,107.34,108.42,106.3301,106.75,560190,107.34,108.42,106.3301,106.75,560190,0.0,1.0
2025-07-07,106.35,107.95,105.38,107.1,1121655,106.35,107.95,105.38,107.1,1121655,0.0,1.0
2025-07-08,106.53,107.3,103.9,106.83,1476323,106.53,107.3,103.9,106.83,1476323,0.0,1.0
2025-07-09,104.75,107.09,104.295,106.32,969728,104.75,107.09,104.295,106.32,969728,0.0,1.0
2025-07-10,105.85,107.9,104.87,105.11,876613,105.85,107.9,104.87,105.11,876613,0.0,1.0
2025-07-11,103.75,105.48,103.11,105.12,748921,103.75,105.48,103.11,105.12,748921,0.0,1.0
2025-07-14,102.01,103.19,100.875,103.08,863313,102.01,103.19,100.875,103.08,863313,0.0,1.0
2025-07-15,99.72,103.25,99.7,103.25,1182384,99.72,103.25,99.7,103.25,1182384,0.0,1.0
2025-07-16,103.2,103.5,100.2,100.67,1123751,103.2,103.5,100.2,100.67,1123751,0.0,1.0
2025-07-17,106.63,106.78,103.295,103.38,1073596,106.63,106.78,103.295,103.38,1073596,0.0,1.0
2025-07-18,105.18,107.135,104.71,107.0,875155,105.18,107.135,104.71,107.0,875155,0.0,1.0
2025-07-21,103.64,107.0858,103.59,104.9,948177,103.64,107.0858,103.59,104.9,948177,0.0,1.0
2025-07-22,106.31,107.04,103.56,103.64,940199,106.31,107.04,103.56,103.64,940199,0.0,1.0
2025-07-23,108.79,109.56,106.9302,107.87,1266446,108.79,109.56,106.9302,107.87,1266446,0.0,1.0
2025-07-24,107.775,109.802725,107.5491,107.96,1019552,107.775,109.802725,107.5491,107.96,1019552,0.0,1.0
2025-07-25,106.75,109.97,106.53,109.83,1171501,106.75,109.97,106.53,109.83,1171501,0.0,1.0
2025-07-28,105.64,109.52,104.965,108.25,1137358,105.64,109.52,104.965,108.25,1137358,0.0,1.0
2025-07-29,104.3,106.105,104.07,105.01,1168094,104.3,106.105,104.07,105.01,1168094,0.0,1.0
2025-07-30,102.23,104.4923,101.78,104.3,1429504,102.23,104.4923,101.78,104.3,1429504,0.0,1.0
2025-07-31,99.73,102.05,99.4,102.05,1682110,99.73,102.05,99.4,102.05,1682110,0.0,1.0
2025-08-01,97.13,98.5691,96.0,97.91,1805901,97.13,98.5691,96.0,97.91,1805901,0.0,1.0
2025-08-04,100.36,100.97,97.8055,98.1,1570393,100.36,100.97,97.8055,98.1,1570393,0.0,1.0
2025-08-05,102.0,102.58,99.84,100.61,1061187,102.0,102.58,99.84,100.61,1061187,0.0,1.0
2025-08-06,105.13,105.3,102.505,102.88,2374858,105.13,105.3,102.505,102.88,2374858,0.0,1.0
2025-08-07,74.39,81.6899,74.13,81.5,17038739,74.39,81.6899,74.13,81.5,17038739,0.0,1.0
2025-08-08,75.24,77.919,73.7595,74.9,6469793,75.24,77.919,73.7595,74.9,6469793,0.0,1.0
2025-08-11,76.56,78.37,75.33,75.44,3077364,76.56,78.37,75.33,75.44,3077364,0.0,1.0
2025-08-12,77.9,78.49,75.67,76.84,2700459,77.9,78.49,75.67,76.84,2700459,0.0,1.0
2025-08-13,83.4,83.54,78.2,78.59,3783552,83.4,83.54,78.2,78.59,3783552,0.0,1.0
2025-08-14,84.03,84.09,81.05,81.81,3086991,84.03,84.09,81.05,81.81,3086991,0.0,1.0
2025-08-15,84.7,85.585,83.52,84.16,2296317,84.7,85.585,83.52,84.16,2296317,0.0,1.0
2025-08-18,82.88,85.5,82.78,84.34,2525557,82.88,85.5,82.78,84.34,2525557,0.0,1.0
2025-08-19,83.35,85.01,82.5,83.32,1824697,83.35,85.01,82.5,83.32,1824697,0.0,1.0
2025-08-20,83.72,83.93,81.9099,83.1,1425327,83.72,83.93,81.9099,83.1,1425327,0.0,1.0
2025-08-21,83.81,83.98,82.45,83.39,1224162,83.81,83.98,82.45,83.39,1224162,0.0,1.0
2025-08-22,86.56,86.755,83.69,84.12,2115040,86.56,86.755,83.69,84.12,2115040,0.0,1.0
2025-08-25,86.29,86.58,85.1201,86.33,1262532,86.29,86.58,85.1201,86.33,1262532,0.0,1.0
2025-08-26,85.47,86.73,84.91,86.66,1116858,85.47,86.73,84.91,86.66,1116858,0.0,1.0
2025-08-27,86.63,87.12,85.36,85.36,1079756,86.63,87.12,85.36,85.36,1079756,0.0,1.0
2025-08-28,86.29,87.0,85.34,86.28,1582532,86.29,87.0,85.34,86.28,1582532,0.0,1.0
2025-08-29,87.2,89.92,85.87,85.87,2077365,87.2,89.92,85.87,85.87,2077365,0.0,1.0
2025-09-02,90.37,91.05,85.91,85.91,2107395,90.37,91.05,85.91,85.91,2107395,0.0,1.0
2025-09-03,86.78,91.63,85.255,90.0,2556768,86.78,91.63,85.255,90.0,2556768,0.0,1.0
2025-09-04,89.02,89.11,86.58,86.765,1713932,89.02,89.11,86.58,86.765,1713932,0.0,1.0
2025-09-05,86.45,90.06,86.08,88.61,1253421,86.45,90.06,86.08,88.61,1253421,0.0,1.0
2025-09-08,87.19,87.31,85.0116,86.66,1210386,87.19,87.31,85.0116,86.66,1210386,0.0,1.0
2025-09-09,83.28,87.12,82.4275,86.685,2005213,83.28,87.12,82.4275,86.685,2005213,0.0,1.0
2025-09-10,81.17,83.12,80.325,82.92,1728611,81.17,83.12,80.325,82.92,1728611,0.0,1.0
2025-09-11,80.95,81.68,80.11,81.18,1872623,80.95,81.68,80.11,81.18,1872623,0.0,1.0
2025-09-12,77.43,80.65,77.21,80.64,2715282,77.43,80.65,77.21,80.64,2715282,0.0,1.0
2025-09-15,77.58,77.92,75.74,77.47,2359545,77.58,77.92,75.74,77.47,2359545,0.0,1.0
2025-09-16,78.99,79.28,76.38,77.67,2645743,78.99,79.28,76.38,77.67,2645743,0.0,1.0
2025-09-17,80.54,82.37,79.2426,79.655,2652120,80.54,82.37,79.2426,79.655,2652120,0.0,1.0
2025-09-18,80.365,82.0,79.83,81.62,2138784,80.365,82.0,79.83,81.62,2138784,0.0,1.0
2025-09-19,80.32,81.785,80.08,80.84,2572436,80.32,81.785,80.08,80.84,2572436,0.0,1.0
2025-09-22,77.14,78.99,76.62,78.459,2903261,77.14,78.99,76.62,78.459,2903261,0.0,1.0
2025-09-23,78.15,80.114467,77.48,77.59,2179386,78.15,80.114467,77.48,77.59,2179386,0.0,1.0
2025-09-24,77.49,79.8971,77.39,78.73,1655779,77.49,79.8971,77.39,78.73,1655779,0.0,1.0
2025-09-25,76.65,77.245,75.2801,77.21,1664193,76.65,77.245,75.2801,77.21,1664193,0.0,1.0
2025-09-26,81.73,81.98,76.54,76.84,4909700,81.73,81.98,76.54,76.84,4909700,0.0,1.0
2025-09-29,83.76,84.03,79.63,82.5,2854785,83.76,84.03,79.63,82.5,2854785,0.0,1.0
2025-09-30,83.55,84.27,82.11,83.57,1933346,83.55,84.27,82.11,83.57,1933346,0.0,1.0
2025-10-01,85.0,85.43,82.08,84.0,1567337,85.0,85.43,82.08,84.0,1567337,0.0,1.0
2025-10-02,86.2,87.1,84.2801,84.71,1598509,86.2,87.1,84.2801,84.71,1598509,0.0,1.0
2025-10-03,84.89,86.73,84.85,86.64,1780461,84.89,86.73,84.85,86.64,1780461,0.0,1.0
2025-10-06,80.64,85.2799,80.26,84.65,2176173,80.64,85.2799,80.26,84.65,2176173,0.0,1.0
2025-10-07,78.82,80.75,78.5,79.865,1800529,78.82,80.75,78.5,79.865,1800529,0.0,1.0
2025-10-08,81.1,81.27,78.75,79.05,1889176,81.1,81.27,78.75,79.05,1889176,0.0,1.0
2025-10-09,80.39,81.3309,79.72,81.04,1597633,80.39,81.3309,79.72,81.04,1597633,0.0,1.0
2025-10-10,76.7,80.9483,76.61,80.92,1869824,76.7,80.9483,76.61,80.92,1869824,0.0,1.0
2025-10-13,81.49,82.05,78.095,78.2,1736497,81.49,82.05,78.095,78.2,1736497,0.0,1.0
2025-10-14,83.98,84.39,79.8,80.15,1695204,83.98,84.39,79.8,80.15,1695204,0.0,1.0
2025-10-15,82.845,84.8487,82.255,83.72,1681658,82.845,84.8487,82.255,83.72,1681658,0.0,1.0
2025-10-16,83.15,83.21,81.17,82.45,2183191,83.15,83.21,81.17,82.45,2183191,0.0,1.0
2025-10-17,83.0,83.33,82.02,82.39,1717853,83.0,83.33,82.02,82.39,1717853,0.0,1.0
2025-10-20,82.34,83.9,82.28,83.13,1058372,82.34,83.9,82.28,83.13,1058372,0.0,1.0
2025-10-21,84.03,84.99,82.49,82.92,1175202,84.03,84.99,82.49,82.92,1175202,0.0,1.0
2025-10-22,83.47,83.92,82.58,83.32,1072263,83.47,83.92,82.58,83.32,1072263,0.0,1.0
2025-10-23,85.15,85.25,83.26,84.06,1003004,85.15,85.25,83.26,84.06,1003004,0.0,1.0
2025-10-24,82.82,84.31,82.565,84.0,1250031,82.82,84.31,82.565,84.0,1250031,0.0,1.0
2025-10-27,87.29,87.93,84.05,84.16,2335515,87.29,87.93,84.05,84.16,2335515,0.0,1.0
2025-10-28,86.74,87.35,85.55,86.59,1829504,86.74,87.35,85.55,86.59,1829504,0.0,1.0
2025-10-29,84.69,88.4,84.14,86.74,2478095,84.69,88.4,84.14,86.74,2478095,0.0,1.0
2025-10-30,82.54,89.01,81.5,89.0,4628803,82.54,89.01,81.5,89.0,4628803,0.0,1.0
2025-10-31,81.69,82.77,78.63,82.77,2460619,81.69,82.77,78.63,82.77,2460619,0.0,1.0
2025-11-03,81.16,82.68,79.725,81.69,1826497,81.16,82.68,79.725,81.69,1826497,0.0,1.0
2025-11-04,78.7,80.71,78.468,80.37,1636257,78.7,80.71,78.468,80.37,1636257,0.0,1.0
2025-11-05,80.23,81.665,77.67,78.65,1858724,80.23,81.665,77.67,78.65,1858724,0.0,1.0
2025-11-06,78.43,80.655,77.51,79.35,1639906,78.43,80.655,77.51,79.35,1639906,0.0,1.0
2025-11-07,78.85,79.29,77.375,77.7,1460351,78.85,79.29,77.375,77.7,1460351,0.0,1.0
2025-11-10,74.09,80.11,73.5159,78.93,3254660,74.09,80.11,73.5159,78.93,3254660,0.0,1.0
2025-11-11,75.0,76.72,74.24,74.49,2563236,75.0,76.72,74.24,74.49,2563236,0.0,1.0
2025-11-12,74.45,76.72,74.245,75.9,1696194,74.45,76.72,74.245,75.9,1696194,0.0,1.0
2025-11-13,74.18,75.94,74.03,74.99,1756973,74.18,75.94,74.03,74.99,1756973,0.0,1.0
2025-11-14,73.39,74.71,73.205,73.42,1698795,73.39,74.71,73.205,73.42,1698795,0.0,1.0
2025-11-17,77.15,78.4299,73.21,73.59,2656594,77.15,78.4299,73.21,73.59,2656594,0.0,1.0
2025-11-18,77.57,77.99,75.96,76.34,1410992,77.57,77.99,75.96,76.34,1410992,0.0,1.0
2025-11-19,79.17,79.5,76.3,77.57,1352109,79.17,79.5,76.3,77.57,1352109,0.0,1.0
2025-11-20,78.51,80.87,78.26,79.23,1310369,78.51,80.87,78.26,79.23,1310369,0.0,1.0
2025-11-21,81.44,81.76,78.54,78.67,1378652,81.44,81.76,78.54,78.67,1378652,0.0,1.0
2025-11-24,80.33,81.47,78.6792,80.64,1987550,80.33,81.47,78.6792,80.64,1987550,0.0,1.0
2025-11-25,83.07,84.01,80.7725,81.01,1334873,83.07,84.01,80.7725,81.01,1334873,0.0,1.0
2025-11-26,85.46,85.77,82.23,82.63,922167,85.46,85.77,82.23,82.63,922167,0.0,1.0