date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-09-28,16.8,17.25,15.96,16.49,354100,16.8,17.25,15.96,16.49,354100,0.0,1.0
2006-09-29,18.0,18.15,16.7,17.21,598000,18.0,18.15,16.7,17.21,598000,0.0,1.0
2006-10-02,17.83,18.25,17.31,18.25,232200,17.83,18.25,17.31,18.25,232200,0.0,1.0
2006-10-03,17.95,17.99,17.23,17.41,164300,17.95,17.99,17.23,17.41,164300,0.0,1.0
2006-10-04,18.0,18.2,17.16,17.16,205900,18.0,18.2,17.16,17.16,205900,0.0,1.0
2006-10-05,17.61,17.97,17.5,17.94,59900,17.61,17.97,17.5,17.94,59900,0.0,1.0
2006-10-06,17.64,17.8,17.5,17.6,106000,17.64,17.8,17.5,17.6,106000,0.0,1.0
2006-10-09,18.47,18.9,17.58,17.7,196700,18.47,18.9,17.58,17.7,196700,0.0,1.0
2006-10-10,19.0,19.34,18.08,18.5,619600,19.0,19.34,18.08,18.5,619600,0.0,1.0
2006-10-11,18.84,19.39,18.68,18.91,161900,18.84,19.39,18.68,18.91,161900,0.0,1.0
2006-10-12,18.85,19.118,18.52,18.52,325000,18.85,19.118,18.52,18.52,325000,0.0,1.0
2006-10-13,18.59,18.96,18.5,18.85,234500,18.59,18.96,18.5,18.85,234500,0.0,1.0
2006-10-16,19.23,19.4399,18.6,18.72,337800,19.23,19.4399,18.6,18.72,337800,0.0,1.0
2006-10-17,19.25,19.29,18.704,19.15,100300,19.25,19.29,18.704,19.15,100300,0.0,1.0
2006-10-18,19.75,19.96,19.35,19.35,121000,19.75,19.96,19.35,19.35,121000,0.0,1.0
2006-10-19,19.46,19.95,19.37,19.75,95900,19.46,19.95,19.37,19.75,95900,0.0,1.0
2006-10-20,19.17,19.64,18.9,19.25,45100,19.17,19.64,18.9,19.25,45100,0.0,1.0
2006-10-23,18.58,19.0,18.36,18.86,120700,18.58,19.0,18.36,18.86,120700,0.0,1.0
2006-10-24,18.06,18.58,17.75,18.58,111500,18.06,18.58,17.75,18.58,111500,0.0,1.0
2006-10-25,17.3,18.18,17.3,17.92,305700,17.3,18.18,17.3,17.92,305700,0.0,1.0
2006-10-26,18.02,18.5,17.33,17.48,373000,18.02,18.5,17.33,17.48,373000,0.0,1.0
2006-10-27,17.76,18.14,17.6,18.0,144600,17.76,18.14,17.6,18.0,144600,0.0,1.0
2006-10-30,17.35,17.72,17.19,17.56,143000,17.35,17.72,17.19,17.56,143000,0.0,1.0
2006-10-31,17.87,17.87,16.25,17.405,584800,17.87,17.87,16.25,17.405,584800,0.0,1.0
2006-11-01,18.24,19.22,17.87,18.71,616600,18.24,19.22,17.87,18.71,616600,0.0,1.0
2006-11-02,18.35,18.55,17.4,17.53,100900,18.35,18.55,17.4,17.53,100900,0.0,1.0
2006-11-03,18.75,18.87,18.15,18.35,168400,18.75,18.87,18.15,18.35,168400,0.0,1.0
2006-11-06,19.06,19.23,18.67,18.98,131600,19.06,19.23,18.67,18.98,131600,0.0,1.0
2006-11-07,18.27,19.75,18.13,19.75,409200,18.27,19.75,18.13,19.75,409200,0.0,1.0
2006-11-08,17.9,18.26,17.82,18.25,224400,17.9,18.26,17.82,18.25,224400,0.0,1.0
2006-11-09,17.8,18.04,17.56,18.0,121700,17.8,18.04,17.56,18.0,121700,0.0,1.0
2006-11-10,17.59,18.06,17.5,18.0,51200,17.59,18.06,17.5,18.0,51200,0.0,1.0
2006-11-13,17.6,18.05,17.51,17.54,96800,17.6,18.05,17.51,17.54,96800,0.0,1.0
2006-11-14,17.4,17.81,17.28,17.6,178700,17.4,17.81,17.28,17.6,178700,0.0,1.0
2006-11-15,17.5,17.96,17.25,17.32,169600,17.5,17.96,17.25,17.32,169600,0.0,1.0
2006-11-16,17.69,18.15,17.39,17.54,278700,17.69,18.15,17.39,17.54,278700,0.0,1.0
2006-11-17,17.85,18.0,17.76,18.0,82000,17.85,18.0,17.76,18.0,82000,0.0,1.0
2006-11-20,17.45,18.0,17.21,17.61,122400,17.45,18.0,17.21,17.61,122400,0.0,1.0
2006-11-21,17.22,17.59,17.1,17.59,69100,17.22,17.59,17.1,17.59,69100,0.0,1.0
2006-11-22,18.53,18.66,17.97,18.45,630700,18.53,18.66,17.97,18.45,630700,0.0,1.0
2006-11-24,19.09,19.23,18.4,18.47,127600,19.09,19.23,18.4,18.47,127600,0.0,1.0
2006-11-27,18.65,19.25,18.52,19.18,238500,18.65,19.25,18.52,19.18,238500,0.0,1.0
2006-11-28,18.38,18.5,18.18,18.196,97300,18.38,18.5,18.18,18.196,97300,0.0,1.0
2006-11-29,19.1,19.36,18.32,18.65,185400,19.1,19.36,18.32,18.65,185400,0.0,1.0
2006-11-30,19.96,20.74,18.5,19.45,326400,19.96,20.74,18.5,19.45,326400,0.0,1.0
2006-12-01,19.64,20.19,19.46,19.96,204500,19.64,20.19,19.46,19.96,204500,0.0,1.0
2006-12-04,19.56,19.74,19.16,19.53,104200,19.56,19.74,19.16,19.53,104200,0.0,1.0
2006-12-05,20.1699,20.47,19.51,19.75,115700,20.1699,20.47,19.51,19.75,115700,0.0,1.0
2006-12-06,20.05,20.09,19.83,19.95,85700,20.05,20.09,19.83,19.95,85700,0.0,1.0
2006-12-07,20.0,20.16,19.75,20.0,115000,20.0,20.16,19.75,20.0,115000,0.0,1.0
2006-12-08,20.16,20.3,19.82,19.82,149700,20.16,20.3,19.82,19.82,149700,0.0,1.0
2006-12-11,20.1,20.48,19.84,20.32,70500,20.1,20.48,19.84,20.32,70500,0.0,1.0
2006-12-12,19.95,20.15,19.65,19.95,164600,19.95,20.15,19.65,19.95,164600,0.0,1.0
2006-12-13,19.9925,20.19,19.74,19.91,215800,19.9925,20.19,19.74,19.91,215800,0.0,1.0
2006-12-14,19.9,20.0,19.68,19.75,222500,19.9,20.0,19.68,19.75,222500,0.0,1.0
2006-12-15,19.65,20.24,19.02,20.0,1111400,19.65,20.24,19.02,20.0,1111400,0.0,1.0
2006-12-18,19.69,20.27,19.58,19.73,301200,19.69,20.27,19.58,19.73,301200,0.0,1.0
2006-12-19,19.6,19.75,19.21,19.47,142200,19.6,19.75,19.21,19.47,142200,0.0,1.0
2006-12-20,19.75,19.89,19.25,19.55,140600,19.75,19.89,19.25,19.55,140600,0.0,1.0
2006-12-21,19.58,19.68,19.29,19.68,88800,19.58,19.68,19.29,19.68,88800,0.0,1.0
2006-12-22,19.61,19.71,19.48,19.65,108200,19.61,19.71,19.48,19.65,108200,0.0,1.0
2006-12-26,19.75,19.94,19.43,19.7,98300,19.75,19.94,19.43,19.7,98300,0.0,1.0
2006-12-27,19.75,19.99,19.29,19.68,49100,19.75,19.99,19.29,19.68,49100,0.0,1.0
2006-12-28,19.7,19.75,19.52,19.69,34300,19.7,19.75,19.52,19.69,34300,0.0,1.0
2006-12-29,20.01,20.07,19.38,19.71,108400,20.01,20.07,19.38,19.71,108400,0.0,1.0
2007-01-03,18.98,20.39,17.62,20.0,735400,18.98,20.39,17.62,20.0,735400,0.0,1.0
2007-01-04,19.02,19.25,18.48,19.04,159200,19.02,19.25,18.48,19.04,159200,0.0,1.0
2007-01-05,18.96,19.18,18.65,18.95,136500,18.96,19.18,18.65,18.95,136500,0.0,1.0
2007-01-08,19.5,19.55,18.46,19.0,119900,19.5,19.55,18.46,19.0,119900,0.0,1.0
2007-01-09,18.98,19.5,18.81,19.43,169500,18.98,19.5,18.81,19.43,169500,0.0,1.0
2007-01-10,19.29,19.29,18.43,18.9,279700,19.29,19.29,18.43,18.9,279700,0.0,1.0
2007-01-11,19.62,19.76,19.21,19.27,120000,19.62,19.76,19.21,19.27,120000,0.0,1.0
2007-01-12,19.84,19.87,19.27,19.55,102400,19.84,19.87,19.27,19.55,102400,0.0,1.0
2007-01-16,19.21,19.95,19.06,19.91,157800,19.21,19.95,19.06,19.91,157800,0.0,1.0
2007-01-17,19.41,19.74,19.06,19.24,245000,19.41,19.74,19.06,19.24,245000,0.0,1.0
2007-01-18,19.0,19.37,18.85,19.34,244400,19.0,19.37,18.85,19.34,244400,0.0,1.0
2007-01-19,18.99,19.33,18.86,19.0,108200,18.99,19.33,18.86,19.0,108200,0.0,1.0
2007-01-22,19.03,19.08,18.89,18.99,162700,19.03,19.08,18.89,18.99,162700,0.0,1.0
2007-01-23,19.08,19.25,18.98,18.98,100500,19.08,19.25,18.98,18.98,100500,0.0,1.0
2007-01-24,19.42,19.53,19.06,19.19,256900,19.42,19.53,19.06,19.19,256900,0.0,1.0
2007-01-25,19.708,19.95,19.42,19.49,134600,19.708,19.95,19.42,19.49,134600,0.0,1.0
2007-01-26,19.8,19.82,19.6,19.67,108500,19.8,19.82,19.6,19.67,108500,0.0,1.0
2007-01-29,20.36,20.36,19.9,20.0,684100,20.36,20.36,19.9,20.0,684100,0.0,1.0
2007-01-30,20.05,20.85,19.93,20.45,444800,20.05,20.85,19.93,20.45,444800,0.0,1.0
2007-01-31,17.91,19.83,17.89,19.63,603400,17.91,19.83,17.89,19.63,603400,0.0,1.0
2007-02-01,17.87,18.5,17.72,17.88,277500,17.87,18.5,17.72,17.88,277500,0.0,1.0
2007-02-02,17.98,18.05,17.67,17.94,106800,17.98,18.05,17.67,17.94,106800,0.0,1.0
2007-02-05,17.93,18.03,17.62,17.94,79900,17.93,18.03,17.62,17.94,79900,0.0,1.0
2007-02-06,17.95,18.06,17.69,18.0,51200,17.95,18.06,17.69,18.0,51200,0.0,1.0
2007-02-07,17.87,18.13,17.68,17.94,75700,17.87,18.13,17.68,17.94,75700,0.0,1.0
2007-02-08,17.81,17.98,17.64,17.75,107700,17.81,17.98,17.64,17.75,107700,0.0,1.0
2007-02-09,17.49,17.89,16.65,17.73,228800,17.49,17.89,16.65,17.73,228800,0.0,1.0
2007-02-12,16.99,17.36,16.83,17.36,148200,16.99,17.36,16.83,17.36,148200,0.0,1.0
2007-02-13,16.26,17.14,15.93,16.94,246600,16.26,17.14,15.93,16.94,246600,0.0,1.0
2007-02-14,17.28,17.33,16.3,16.46,208200,17.28,17.33,16.3,16.46,208200,0.0,1.0
2007-02-15,17.62,17.64,17.03,17.34,185200,17.62,17.64,17.03,17.34,185200,0.0,1.0
2007-02-16,17.88,17.93,17.22,17.67,80900,17.88,17.93,17.22,17.67,80900,0.0,1.0
2007-02-20,18.12,18.18,17.5001,17.87,39800,18.12,18.18,17.5001,17.87,39800,0.0,1.0
2007-02-21,18.08,18.11,17.6,18.05,59300,18.08,18.11,17.6,18.05,59300,0.0,1.0
2007-02-22,18.33,18.35,17.85,18.12,46100,18.33,18.35,17.85,18.12,46100,0.0,1.0
2007-02-23,17.85,18.28,17.76,18.27,179600,17.85,18.28,17.76,18.27,179600,0.0,1.0
2007-02-26,17.54,17.92,16.82,17.92,181300,17.54,17.92,16.82,17.92,181300,0.0,1.0
2007-02-27,16.83,17.43,16.45,17.43,235900,16.83,17.43,16.45,17.43,235900,0.0,1.0
2007-02-28,16.63,16.75,15.8,15.85,836300,16.63,16.75,15.8,15.85,836300,0.0,1.0
2007-03-01,16.65,16.82,15.0,16.11,293400,16.65,16.82,15.0,16.11,293400,0.0,1.0
2007-03-02,16.85,17.02,16.31,16.65,176700,16.85,17.02,16.31,16.65,176700,0.0,1.0
2007-03-05,16.83,16.93,16.25,16.72,106200,16.83,16.93,16.25,16.72,106200,0.0,1.0
2007-03-06,17.34,17.34,16.351,16.78,181700,17.34,17.34,16.351,16.78,181700,0.0,1.0
2007-03-07,17.11,17.34,16.7524,17.34,112100,17.11,17.34,16.7524,17.34,112100,0.0,1.0
2007-03-08,16.7,17.25,16.66,17.25,100600,16.7,17.25,16.66,17.25,100600,0.0,1.0
2007-03-09,17.0,17.09,16.46,16.8,164500,17.0,17.09,16.46,16.8,164500,0.0,1.0
2007-03-12,16.91,17.29,16.74,16.83,254000,16.91,17.29,16.74,16.83,254000,0.0,1.0
2007-03-13,16.265,16.94,16.24,16.93,223000,16.265,16.94,16.24,16.93,223000,0.0,1.0
2007-03-14,16.64,16.91,16.21,16.21,162200,16.64,16.91,16.21,16.21,162200,0.0,1.0
2007-03-15,16.45,16.76,16.27,16.76,482100,16.45,16.76,16.27,16.76,482100,0.0,1.0
2007-03-16,16.52,16.6,16.44,16.44,366200,16.52,16.6,16.44,16.44,366200,0.0,1.0
2007-03-19,17.17,17.18,16.59,16.59,514800,17.17,17.18,16.59,16.59,514800,0.0,1.0
2007-03-20,17.48,17.5,17.13,17.13,224300,17.48,17.5,17.13,17.13,224300,0.0,1.0
2007-03-21,16.99,16.99,16.53,16.54,3629300,16.99,16.99,16.53,16.54,3629300,0.0,1.0
2007-03-22,16.9,17.02,16.76,16.81,1947300,16.9,17.02,16.76,16.81,1947300,0.0,1.0
2007-03-23,16.07,16.89,15.57,16.78,2145900,16.07,16.89,15.57,16.78,2145900,0.0,1.0
2007-03-26,16.23,16.44,15.93,16.13,358300,16.23,16.44,15.93,16.13,358300,0.0,1.0
2007-03-27,16.43,16.46,16.0,16.22,382900,16.43,16.46,16.0,16.22,382900,0.0,1.0
2007-03-28,16.27,16.55,16.04,16.38,131600,16.27,16.55,16.04,16.38,131600,0.0,1.0
2007-03-29,16.3,16.43,15.98,16.3,131000,16.3,16.43,15.98,16.3,131000,0.0,1.0
2007-03-30,16.2,16.35,15.58,16.2,240200,16.2,16.35,15.58,16.2,240200,0.0,1.0
2007-04-02,16.44,16.48,15.81,16.1,841900,16.44,16.48,15.81,16.1,841900,0.0,1.0
2007-04-03,16.39,16.85,16.12,16.36,375900,16.39,16.85,16.12,16.36,375900,0.0,1.0
2007-04-04,16.63,16.81,16.26,16.37,167200,16.63,16.81,16.26,16.37,167200,0.0,1.0
2007-04-05,16.98,16.99,16.46,16.59,133900,16.98,16.99,16.46,16.59,133900,0.0,1.0
2007-04-09,17.13,17.19,16.79,16.92,247500,17.13,17.19,16.79,16.92,247500,0.0,1.0
2007-04-10,17.17,17.25,16.87,17.07,474500,17.17,17.25,16.87,17.07,474500,0.0,1.0
2007-04-11,16.95,17.24,16.84,17.05,269500,16.95,17.24,16.84,17.05,269500,0.0,1.0
2007-04-12,16.9,17.01,16.79,16.89,298800,16.9,17.01,16.79,16.89,298800,0.0,1.0
2007-04-13,16.795,16.95,16.75,16.94,45600,16.795,16.95,16.75,16.94,45600,0.0,1.0
2007-04-16,16.9,16.96,16.64,16.65,156500,16.9,16.96,16.64,16.65,156500,0.0,1.0
2007-04-17,17.1,17.11,16.8699,16.95,441700,17.1,17.11,16.8699,16.95,441700,0.0,1.0
2007-04-18,17.53,17.6,16.9,16.9,403500,17.53,17.6,16.9,16.9,403500,0.0,1.0
2007-04-19,17.54,17.83,17.34,17.39,286200,17.54,17.83,17.34,17.39,286200,0.0,1.0
2007-04-20,17.29,17.73,17.15,17.73,86600,17.29,17.73,17.15,17.73,86600,0.0,1.0
2007-04-23,17.09,17.26,16.82,17.18,283400,17.09,17.26,16.82,17.18,283400,0.0,1.0
2007-04-24,16.95,17.41,16.74,17.0,424900,16.95,17.41,16.74,17.0,424900,0.0,1.0
2007-04-25,17.34,17.51,16.97,17.0,289500,17.34,17.51,16.97,17.0,289500,0.0,1.0
2007-04-26,17.09,17.5,16.85,17.43,183900,17.09,17.5,16.85,17.43,183900,0.0,1.0
2007-04-27,17.23,17.25,16.75,17.04,191900,17.23,17.25,16.75,17.04,191900,0.0,1.0
2007-04-30,16.96,17.4,16.79,16.92,246000,16.96,17.4,16.79,16.92,246000,0.0,1.0
2007-05-01,16.36,16.91,16.22,16.91,271700,16.36,16.91,16.22,16.91,271700,0.0,1.0
2007-05-02,16.0,16.5,15.8,16.34,327000,16.0,16.5,15.8,16.34,327000,0.0,1.0
2007-05-03,16.05,16.34,15.94,15.98,349100,16.05,16.34,15.94,15.98,349100,0.0,1.0
2007-05-04,16.12,16.2,15.8075,16.06,384700,16.12,16.2,15.8075,16.06,384700,0.0,1.0
2007-05-07,15.72,16.19,15.66,16.14,270500,15.72,16.19,15.66,16.14,270500,0.0,1.0
2007-05-08,15.51,15.8,15.32,15.69,427800,15.51,15.8,15.32,15.69,427800,0.0,1.0
2007-05-09,15.39,15.5,14.97,15.4,356100,15.39,15.5,14.97,15.4,356100,0.0,1.0
2007-05-10,15.35,15.38,15.11,15.3,133700,15.35,15.38,15.11,15.3,133700,0.0,1.0
2007-05-11,15.53,15.62,15.35,15.4,377600,15.53,15.62,15.35,15.4,377600,0.0,1.0
2007-05-14,15.73,15.84,15.47,15.52,451500,15.73,15.84,15.47,15.52,451500,0.0,1.0
2007-05-15,15.8,15.96,15.67,15.91,455800,15.8,15.96,15.67,15.91,455800,0.0,1.0
2007-05-16,17.39,18.23,16.79,17.4,3669600,17.39,18.23,16.79,17.4,3669600,0.0,1.0
2007-05-17,17.29,17.5,16.9,17.49,276800,17.29,17.5,16.9,17.49,276800,0.0,1.0
2007-05-18,16.94,17.25,16.77,17.24,350600,16.94,17.25,16.77,17.24,350600,0.0,1.0
2007-05-21,16.99,17.29,16.75,16.75,418600,16.99,17.29,16.75,16.75,418600,0.0,1.0
2007-05-22,16.75,17.04,16.7,17.0,224900,16.75,17.04,16.7,17.0,224900,0.0,1.0
2007-05-23,16.37,16.8,16.31,16.74,237300,16.37,16.8,16.31,16.74,237300,0.0,1.0
2007-05-24,16.37,16.57,16.25,16.32,188900,16.37,16.57,16.25,16.32,188900,0.0,1.0
2007-05-25,16.56,16.75,16.05,16.36,365700,16.56,16.75,16.05,16.36,365700,0.0,1.0
2007-05-29,16.79,16.9,16.52,16.6,329400,16.79,16.9,16.52,16.6,329400,0.0,1.0
2007-05-30,16.9,16.97,16.59,16.63,413600,16.9,16.97,16.59,16.63,413600,0.0,1.0
2007-05-31,16.76,16.89,16.27,16.27,623700,16.76,16.89,16.27,16.27,623700,0.0,1.0
2007-06-01,16.81,17.0,16.61,16.85,185900,16.81,17.0,16.61,16.85,185900,0.0,1.0
2007-06-04,16.72,16.94,16.3975,16.78,165400,16.72,16.94,16.3975,16.78,165400,0.0,1.0
2007-06-05,16.84,16.85,16.45,16.77,163300,16.84,16.85,16.45,16.77,163300,0.0,1.0
2007-06-06,16.66,16.85,16.42,16.85,118800,16.66,16.85,16.42,16.85,118800,0.0,1.0
2007-06-07,15.9199,16.67,15.8,16.57,132000,15.9199,16.67,15.8,16.57,132000,0.0,1.0
2007-06-08,16.22,16.23,15.72,15.86,79800,16.22,16.23,15.72,15.86,79800,0.0,1.0
2007-06-11,16.37,16.55,16.17,16.17,155000,16.37,16.55,16.17,16.17,155000,0.0,1.0
2007-06-12,16.36,16.49,16.17,16.37,116900,16.36,16.49,16.17,16.37,116900,0.0,1.0
2007-06-13,17.6,17.62,16.28,16.36,824200,17.6,17.62,16.28,16.36,824200,0.0,1.0
2007-06-14,17.25,18.2699,17.17,17.93,3991700,17.25,18.2699,17.17,17.93,3991700,0.0,1.0
2007-06-15,17.37,17.65,16.59,17.5,1017500,17.37,17.65,16.59,17.5,1017500,0.0,1.0
2007-06-18,17.47,17.51,16.99,17.34,297000,17.47,17.51,16.99,17.34,297000,0.0,1.0
2007-06-19,17.54,17.82,17.07,17.38,335900,17.54,17.82,17.07,17.38,335900,0.0,1.0
2007-06-20,17.55,17.98,17.36,17.54,281700,17.55,17.98,17.36,17.54,281700,0.0,1.0
2007-06-21,17.1,17.44,16.8,17.23,763100,17.1,17.44,16.8,17.23,763100,0.0,1.0
2007-06-22,16.92,17.08,16.92,16.97,2768000,16.92,17.08,16.92,16.97,2768000,0.0,1.0
2007-06-25,16.58,16.9,16.43,16.76,405000,16.58,16.9,16.43,16.76,405000,0.0,1.0
2007-06-26,17.01,17.12,16.53,16.76,388700,17.01,17.12,16.53,16.76,388700,0.0,1.0
2007-06-27,17.29,17.32,16.47,16.81,201200,17.29,17.32,16.47,16.81,201200,0.0,1.0
2007-06-28,17.42,17.53,17.01,17.31,351900,17.42,17.53,17.01,17.31,351900,0.0,1.0
2007-06-29,17.27,17.57,17.05,17.55,364700,17.27,17.57,17.05,17.55,364700,0.0,1.0
2007-07-02,17.54,17.67,16.89,17.0,570900,17.54,17.67,16.89,17.0,570900,0.0,1.0
2007-07-03,17.86,18.12,17.54,17.54,583700,17.86,18.12,17.54,17.54,583700,0.0,1.0
2007-07-05,17.8,17.91,17.49,17.77,217100,17.8,17.91,17.49,17.77,217100,0.0,1.0
2007-07-06,18.24,18.29,17.48,17.76,255200,18.24,18.29,17.48,17.76,255200,0.0,1.0
2007-07-09,18.06,18.57,17.91,18.24,372200,18.06,18.57,17.91,18.24,372200,0.0,1.0
2007-07-10,17.69,18.12,17.64,17.86,288100,17.69,18.12,17.64,17.86,288100,0.0,1.0
2007-07-11,17.78,17.85,17.26,17.65,317900,17.78,17.85,17.26,17.65,317900,0.0,1.0
2007-07-12,18.15,18.35,17.81,17.84,274400,18.15,18.35,17.81,17.84,274400,0.0,1.0
2007-07-13,17.92,18.09,17.73,17.98,233100,17.92,18.09,17.73,17.98,233100,0.0,1.0
2007-07-16,17.63,18.0,17.6,17.9,268000,17.63,18.0,17.6,17.9,268000,0.0,1.0
2007-07-17,17.61,17.89,17.59,17.68,335100,17.61,17.89,17.59,17.68,335100,0.0,1.0
2007-07-18,17.83,17.84,17.23,17.51,174800,17.83,17.84,17.23,17.51,174800,0.0,1.0
2007-07-19,18.9,19.12,18.16,18.25,692100,18.9,19.12,18.16,18.25,692100,0.0,1.0
2007-07-20,18.66,18.9,18.52,18.75,246100,18.66,18.9,18.52,18.75,246100,0.0,1.0
2007-07-23,18.74,18.96,18.58,18.84,227000,18.74,18.96,18.58,18.84,227000,0.0,1.0
2007-07-24,18.06,18.75,17.86,18.57,427100,18.06,18.75,17.86,18.57,427100,0.0,1.0
2007-07-25,18.48,18.95,17.94,18.25,386800,18.48,18.95,17.94,18.25,386800,0.0,1.0
2007-07-26,17.76,18.49,16.99,18.33,430300,17.76,18.49,16.99,18.33,430300,0.0,1.0
2007-07-27,17.2,18.04,17.19,17.88,232400,17.2,18.04,17.19,17.88,232400,0.0,1.0
2007-07-30,17.03,17.28,16.57,17.21,252800,17.03,17.28,16.57,17.21,252800,0.0,1.0
2007-07-31,16.98,17.26,16.57,16.9,244800,16.98,17.26,16.57,16.9,244800,0.0,1.0
2007-08-01,17.35,17.39,16.64,17.01,258200,17.35,17.39,16.64,17.01,258200,0.0,1.0
2007-08-02,17.2,17.76,16.87,17.46,460200,17.2,17.76,16.87,17.46,460200,0.0,1.0
2007-08-03,17.0,17.69,16.93,17.21,612100,17.0,17.69,16.93,17.21,612100,0.0,1.0
2007-08-06,17.53,17.61,16.86,17.11,384500,17.53,17.61,16.86,17.11,384500,0.0,1.0
2007-08-07,17.59,17.63,17.01,17.38,335700,17.59,17.63,17.01,17.38,335700,0.0,1.0
2007-08-08,18.19,18.25,17.48,17.52,502200,18.19,18.25,17.48,17.52,502200,0.0,1.0
2007-08-09,17.76,18.188,17.32,17.67,605900,17.76,18.188,17.32,17.67,605900,0.0,1.0
2007-08-10,17.93,18.35,17.01,17.01,298600,17.93,18.35,17.01,17.01,298600,0.0,1.0
2007-08-13,18.0,18.09,17.58,18.0,242900,18.0,18.09,17.58,18.0,242900,0.0,1.0
2007-08-14,17.61,18.23,17.27,17.94,233100,17.61,18.23,17.27,17.94,233100,0.0,1.0
2007-08-15,17.0,18.02,16.7,17.37,384200,17.0,18.02,16.7,17.37,384200,0.0,1.0
2007-08-16,17.84,17.94,16.67,16.94,427800,17.84,17.94,16.67,16.94,427800,0.0,1.0
2007-08-17,18.43,18.75,17.97,18.2,306400,18.43,18.75,17.97,18.2,306400,0.0,1.0
2007-08-20,18.9,18.9,18.31,18.47,108600,18.9,18.9,18.31,18.47,108600,0.0,1.0
2007-08-21,18.7,19.04,18.35,18.46,250000,18.7,19.04,18.35,18.46,250000,0.0,1.0
2007-08-22,18.69,18.94,18.54,18.9,97700,18.69,18.94,18.54,18.9,97700,0.0,1.0
2007-08-23,18.29,18.84,17.96,18.84,92100,18.29,18.84,17.96,18.84,92100,0.0,1.0
2007-08-24,18.92,18.95,17.81,18.29,130300,18.92,18.95,17.81,18.29,130300,0.0,1.0
2007-08-27,18.33,18.83,18.2,18.66,92800,18.33,18.83,18.2,18.66,92800,0.0,1.0
2007-08-28,18.34,18.7,18.1,18.17,118600,18.34,18.7,18.1,18.17,118600,0.0,1.0
2007-08-29,19.04,19.05,18.43,18.48,431100,19.04,19.05,18.43,18.48,431100,0.0,1.0
2007-08-30,19.07,19.7,18.75,18.82,354600,19.07,19.7,18.75,18.82,354600,0.0,1.0
2007-08-31,19.05,19.65,19.0,19.39,96600,19.05,19.65,19.0,19.39,96600,0.0,1.0
2007-09-04,18.83,19.16,18.65,19.0,225200,18.83,19.16,18.65,19.0,225200,0.0,1.0
2007-09-05,18.69,19.0,18.38,18.54,266700,18.69,19.0,18.38,18.54,266700,0.0,1.0
2007-09-06,19.01,19.01,18.61,18.79,83100,19.01,19.01,18.61,18.79,83100,0.0,1.0
2007-09-07,18.81,19.45,18.32,18.7,203900,18.81,19.45,18.32,18.7,203900,0.0,1.0
2007-09-10,18.43,18.98,18.18,18.85,159300,18.43,18.98,18.18,18.85,159300,0.0,1.0
2007-09-11,18.72,18.9,18.42,18.5,125900,18.72,18.9,18.42,18.5,125900,0.0,1.0
2007-09-12,18.52,18.7,18.3,18.7,77000,18.52,18.7,18.3,18.7,77000,0.0,1.0
2007-09-13,19.0,19.34,18.42,18.57,219600,19.0,19.34,18.42,18.57,219600,0.0,1.0
2007-09-14,18.26,18.49,17.68,17.98,407000,18.26,18.49,17.68,17.98,407000,0.0,1.0
2007-09-17,18.54,18.68,17.93,18.17,319000,18.54,18.68,17.93,18.17,319000,0.0,1.0
2007-09-18,18.99,19.0,18.43,18.9,304000,18.99,19.0,18.43,18.9,304000,0.0,1.0
2007-09-19,19.05,19.485,18.82,19.12,316400,19.05,19.485,18.82,19.12,316400,0.0,1.0
2007-09-20,19.17,19.5,18.7,18.99,142800,19.17,19.5,18.7,18.99,142800,0.0,1.0
2007-09-21,18.67,19.34,18.6,19.34,278800,18.67,19.34,18.6,19.34,278800,0.0,1.0
2007-09-24,18.06,18.97,18.03,18.63,179200,18.06,18.97,18.03,18.63,179200,0.0,1.0
2007-09-25,18.47,18.56,17.8,17.92,144000,18.47,18.56,17.8,17.92,144000,0.0,1.0
2007-09-26,18.89,18.92,18.52,18.62,290500,18.89,18.92,18.52,18.62,290500,0.0,1.0
2007-09-27,18.76,18.94,18.65,18.91,107900,18.76,18.94,18.65,18.91,107900,0.0,1.0
2007-09-28,18.52,19.0,18.28,18.9,411700,18.52,19.0,18.28,18.9,411700,0.0,1.0
2007-10-01,18.87,18.95,18.41,18.52,177400,18.87,18.95,18.41,18.52,177400,0.0,1.0
2007-10-02,18.97,18.97,18.63,18.89,174700,18.97,18.97,18.63,18.89,174700,0.0,1.0
2007-10-03,19.39,19.65,18.89,18.99,733400,19.39,19.65,18.89,18.99,733400,0.0,1.0
2007-10-04,19.73,20.0,19.29,19.5,515400,19.73,20.0,19.29,19.5,515400,0.0,1.0
2007-10-05,20.34,20.39,19.89,19.99,437000,20.34,20.39,19.89,19.99,437000,0.0,1.0
2007-10-08,20.3,20.49,20.06,20.4,163000,20.3,20.49,20.06,20.4,163000,0.0,1.0
2007-10-09,20.33,21.0,20.02,20.42,671800,20.33,21.0,20.02,20.42,671800,0.0,1.0
2007-10-10,20.23,20.41,19.98,20.21,167700,20.23,20.41,19.98,20.21,167700,0.0,1.0
2007-10-11,19.52,20.24,19.07,20.2,494000,19.52,20.24,19.07,20.2,494000,0.0,1.0
2007-10-12,19.55,19.87,18.82,19.0,435700,19.55,19.87,18.82,19.0,435700,0.0,1.0
2007-10-15,18.71,19.51,18.57,19.48,346700,18.71,19.51,18.57,19.48,346700,0.0,1.0
2007-10-16,18.02,18.7797,17.65,18.7,803100,18.02,18.7797,17.65,18.7,803100,0.0,1.0
2007-10-17,18.81,19.12,18.26,18.26,806000,18.81,19.12,18.26,18.26,806000,0.0,1.0
2007-10-18,18.37,18.82,18.17,18.66,217200,18.37,18.82,18.17,18.66,217200,0.0,1.0
2007-10-19,18.02,18.84,17.89,18.35,240300,18.02,18.84,17.89,18.35,240300,0.0,1.0
2007-10-22,18.19,18.31,17.57,17.76,203700,18.19,18.31,17.57,17.76,203700,0.0,1.0
2007-10-23,18.33,18.5,17.98,18.37,125400,18.33,18.5,17.98,18.37,125400,0.0,1.0
2007-10-24,18.2,18.3,17.93,18.14,369400,18.2,18.3,17.93,18.14,369400,0.0,1.0
2007-10-25,18.1,18.67,17.65,18.25,578000,18.1,18.67,17.65,18.25,578000,0.0,1.0
2007-10-26,17.91,18.29,17.73,18.25,488400,17.91,18.29,17.73,18.25,488400,0.0,1.0
2007-10-29,17.63,18.08,17.62,17.91,657900,17.63,18.08,17.62,17.91,657900,0.0,1.0
2007-10-30,17.58,17.81,17.51,17.63,446700,17.58,17.81,17.51,17.63,446700,0.0,1.0
2007-10-31,20.34,21.1899,19.0,19.28,2283900,20.34,21.1899,19.0,19.28,2283900,0.0,1.0
2007-11-01,20.15,20.4364,19.87,20.1,634300,20.15,20.4364,19.87,20.1,634300,0.0,1.0
2007-11-02,20.59,20.65,20.06,20.39,489500,20.59,20.65,20.06,20.39,489500,0.0,1.0
2007-11-05,21.12,21.13,20.15,20.33,623200,21.12,21.13,20.15,20.33,623200,0.0,1.0
2007-11-06,22.87,23.04,21.09,21.15,948800,22.87,23.04,21.09,21.15,948800,0.0,1.0
2007-11-07,21.68,22.6,21.35,22.6,717700,21.68,22.6,21.35,22.6,717700,0.0,1.0
2007-11-08,20.95,22.0,20.6,21.49,491900,20.95,22.0,20.6,21.49,491900,0.0,1.0
2007-11-09,19.9,20.61,19.57,20.56,755300,19.9,20.61,19.57,20.56,755300,0.0,1.0
2007-11-12,19.68,20.1,19.54,19.86,279100,19.68,20.1,19.54,19.86,279100,0.0,1.0
2007-11-13,20.5,20.75,19.83,19.83,369400,20.5,20.75,19.83,19.83,369400,0.0,1.0
2007-11-14,20.53,20.8099,20.06,20.64,210000,20.53,20.8099,20.06,20.64,210000,0.0,1.0
2007-11-15,20.29,20.7,19.97,20.33,129900,20.29,20.7,19.97,20.33,129900,0.0,1.0
2007-11-16,20.41,20.65,19.79,20.34,217600,20.41,20.65,19.79,20.34,217600,0.0,1.0
2007-11-19,20.09,20.582,19.99,20.11,309000,20.09,20.582,19.99,20.11,309000,0.0,1.0
2007-11-20,20.45,20.68,19.9301,20.13,700800,20.45,20.68,19.9301,20.13,700800,0.0,1.0
2007-11-21,20.17,20.5879,19.87,20.37,364800,20.17,20.5879,19.87,20.37,364800,0.0,1.0
2007-11-23,20.23,20.37,20.01,20.37,47300,20.23,20.37,20.01,20.37,47300,0.0,1.0
2007-11-26,20.25,20.47,19.99,20.21,313000,20.25,20.47,19.99,20.21,313000,0.0,1.0
2007-11-27,20.33,20.58,20.01,20.3,262300,20.33,20.58,20.01,20.3,262300,0.0,1.0
2007-11-28,21.0,21.0,20.3,20.45,250500,21.0,21.0,20.3,20.45,250500,0.0,1.0
2007-11-29,21.58,22.12,20.58,20.99,524500,21.58,22.12,20.58,20.99,524500,0.0,1.0
2007-11-30,22.27,22.54,21.4,21.69,501500,22.27,22.54,21.4,21.69,501500,0.0,1.0
2007-12-03,21.38,22.11,21.38,22.11,434100,21.38,22.11,21.38,22.11,434100,0.0,1.0
2007-12-04,20.86,21.67,20.8,21.25,185900,20.86,21.67,20.8,21.25,185900,0.0,1.0
2007-12-05,21.45,21.65,21.0,21.25,176200,21.45,21.65,21.0,21.25,176200,0.0,1.0
2007-12-06,21.99,22.47,21.11,21.44,313600,21.99,22.47,21.11,21.44,313600,0.0,1.0
2007-12-07,22.28,22.28,21.64,22.0,249300,22.28,22.28,21.64,22.0,249300,0.0,1.0
2007-12-10,22.07,22.48,21.79,22.29,203600,22.07,22.48,21.79,22.29,203600,0.0,1.0
2007-12-11,21.63,22.75,21.61,22.22,311600,21.63,22.75,21.61,22.22,311600,0.0,1.0
2007-12-12,22.16,22.79,21.45,22.06,309800,22.16,22.79,21.45,22.06,309800,0.0,1.0
2007-12-13,22.27,22.36,21.55,22.01,125200,22.27,22.36,21.55,22.01,125200,0.0,1.0
2007-12-14,21.37,22.02,21.37,21.93,115100,21.37,22.02,21.37,21.93,115100,0.0,1.0
2007-12-17,20.37,21.38,20.37,21.3,214900,20.37,21.38,20.37,21.3,214900,0.0,1.0
2007-12-18,20.7,20.76,19.97,20.66,405800,20.7,20.76,19.97,20.66,405800,0.0,1.0
2007-12-19,20.77,20.93,20.25,20.58,167500,20.77,20.93,20.25,20.58,167500,0.0,1.0
2007-12-20,21.5,21.51,20.44,21.05,215100,21.5,21.51,20.44,21.05,215100,0.0,1.0
2007-12-21,22.4,22.49,21.33,21.82,506600,22.4,22.49,21.33,21.82,506600,0.0,1.0
2007-12-24,22.13,22.52,21.76,22.52,53100,22.13,22.52,21.76,22.52,53100,0.0,1.0
2007-12-26,21.95,22.46,21.72,21.94,200800,21.95,22.46,21.72,21.94,200800,0.0,1.0
2007-12-27,20.99,22.33,20.99,21.89,156900,20.99,22.33,20.99,21.89,156900,0.0,1.0
2007-12-28,21.31,21.55,21.0,21.23,77700,21.31,21.55,21.0,21.23,77700,0.0,1.0
2007-12-31,21.18,21.32,20.85,21.2,124400,21.18,21.32,20.85,21.2,124400,0.0,1.0
2008-01-02,20.42,21.15,20.15,20.95,295700,20.42,21.15,20.15,20.95,295700,0.0,1.0
2008-01-03,20.26,20.81,20.22,20.5,195100,20.26,20.81,20.22,20.5,195100,0.0,1.0
2008-01-04,19.64,20.26,19.6,20.22,340500,19.64,20.26,19.6,20.22,340500,0.0,1.0
2008-01-07,19.18,19.84,18.46,19.75,372200,19.18,19.84,18.46,19.75,372200,0.0,1.0
2008-01-08,19.05,19.89,18.9,19.21,235400,19.05,19.89,18.9,19.21,235400,0.0,1.0
2008-01-09,19.23,19.79,18.81,19.01,502800,19.23,19.79,18.81,19.01,502800,0.0,1.0
2008-01-10,19.19,19.57,18.74,19.06,297700,19.19,19.57,18.74,19.06,297700,0.0,1.0
2008-01-11,19.01,19.37,18.87,19.18,324600,19.01,19.37,18.87,19.18,324600,0.0,1.0
2008-01-14,18.24,19.17,17.92,19.17,468900,18.24,19.17,17.92,19.17,468900,0.0,1.0
2008-01-15,17.78,18.14,17.64,17.95,442100,17.78,18.14,17.64,17.95,442100,0.0,1.0
2008-01-16,16.81,17.85,16.77,17.72,525900,16.81,17.85,16.77,17.72,525900,0.0,1.0
2008-01-17,17.49,17.75,16.94,16.94,412200,17.49,17.75,16.94,16.94,412200,0.0,1.0
2008-01-18,17.83,17.95,17.27,17.48,449400,17.83,17.95,17.27,17.48,449400,0.0,1.0
2008-01-22,17.71,18.36,17.04,17.74,439800,17.71,18.36,17.04,17.74,439800,0.0,1.0
2008-01-23,17.24,17.72,16.565,17.38,378400,17.24,17.72,16.565,17.38,378400,0.0,1.0
2008-01-24,18.0,18.37,17.36,17.37,313900,18.0,18.37,17.36,17.37,313900,0.0,1.0
2008-01-25,18.99,19.14,18.05,18.22,706700,18.99,19.14,18.05,18.22,706700,0.0,1.0
2008-01-28,18.65,19.05,18.36,19.05,269300,18.65,19.05,18.36,19.05,269300,0.0,1.0
2008-01-29,18.76,19.48,18.61,18.95,401200,18.76,19.48,18.61,18.95,401200,0.0,1.0
2008-01-30,18.47,19.1,18.05,18.59,224500,18.47,19.1,18.05,18.59,224500,0.0,1.0
2008-01-31,18.62,19.0,17.88,18.15,399200,18.62,19.0,17.88,18.15,399200,0.0,1.0
2008-02-01,19.31,19.41,18.385,18.73,447100,19.31,19.41,18.385,18.73,447100,0.0,1.0
2008-02-04,19.15,19.295,18.59,19.295,347300,19.15,19.295,18.59,19.295,347300,0.0,1.0
2008-02-05,19.35,19.6,18.6975,19.13,596300,19.35,19.6,18.6975,19.13,596300,0.0,1.0
2008-02-06,14.545,17.73,13.41,17.73,4093100,14.545,17.73,13.41,17.73,4093100,0.0,1.0
2008-02-07,14.43,14.8,14.18,14.8,1406300,14.43,14.8,14.18,14.8,1406300,0.0,1.0
2008-02-08,14.72,14.99,14.34,14.42,524600,14.72,14.99,14.34,14.42,524600,0.0,1.0
2008-02-11,15.09,15.25,14.7,14.72,428900,15.09,15.25,14.7,14.72,428900,0.0,1.0
2008-02-12,14.9,15.39,14.78,15.2,341300,14.9,15.39,14.78,15.2,341300,0.0,1.0
2008-02-13,15.88,15.99,14.93,15.12,304600,15.88,15.99,14.93,15.12,304600,0.0,1.0
2008-02-14,15.7,16.02,15.52,15.92,264200,15.7,16.02,15.52,15.92,264200,0.0,1.0
2008-02-15,15.49,15.6,15.3,15.57,311000,15.49,15.6,15.3,15.57,311000,0.0,1.0
2008-02-19,15.32,15.88,15.2,15.73,166200,15.32,15.88,15.2,15.73,166200,0.0,1.0
2008-02-20,15.47,15.56,15.11,15.24,223800,15.47,15.56,15.11,15.24,223800,0.0,1.0
2008-02-21,15.25,15.64,15.15,15.55,197300,15.25,15.64,15.15,15.55,197300,0.0,1.0
2008-02-22,15.1,15.34,14.88,15.3,181000,15.1,15.34,14.88,15.3,181000,0.0,1.0
2008-02-25,15.13,15.47,14.88,15.1,322300,15.13,15.47,14.88,15.1,322300,0.0,1.0
2008-02-26,15.27,15.65,14.95,15.03,389900,15.27,15.65,14.95,15.03,389900,0.0,1.0
2008-02-27,15.01,15.32,14.71,15.15,331000,15.01,15.32,14.71,15.15,331000,0.0,1.0
2008-02-28,14.49,14.9801,14.48,14.92,333600,14.49,14.9801,14.48,14.92,333600,0.0,1.0
2008-02-29,14.0,14.49,13.91,14.42,1299700,14.0,14.49,13.91,14.42,1299700,0.0,1.0
2008-03-03,13.71,14.01,13.6,13.97,515900,13.71,14.01,13.6,13.97,515900,0.0,1.0
2008-03-04,13.27,13.58,13.05,13.58,1153800,13.27,13.58,13.05,13.58,1153800,0.0,1.0
2008-03-05,13.59,13.9,13.3,13.36,464600,13.59,13.9,13.3,13.36,464600,0.0,1.0
2008-03-06,13.26,13.76,13.21,13.49,326500,13.26,13.76,13.21,13.49,326500,0.0,1.0
2008-03-07,13.49,13.76,13.09,13.19,278600,13.49,13.76,13.09,13.19,278600,0.0,1.0
2008-03-10,12.64,13.65,12.59,13.51,293000,12.64,13.65,12.59,13.51,293000,0.0,1.0
2008-03-11,13.19,13.28,12.79,13.07,192900,13.19,13.28,12.79,13.07,192900,0.0,1.0
2008-03-12,13.59,13.86,13.23,13.23,372500,13.59,13.86,13.23,13.23,372500,0.0,1.0
2008-03-13,13.81,13.99,13.25,13.41,129700,13.81,13.99,13.25,13.41,129700,0.0,1.0
2008-03-14,13.62,13.96,13.45,13.96,207100,13.62,13.96,13.45,13.96,207100,0.0,1.0
2008-03-17,13.5,13.67,13.26,13.26,242100,13.5,13.67,13.26,13.26,242100,0.0,1.0
2008-03-18,14.18,14.22,13.56,13.83,208700,14.18,14.22,13.56,13.83,208700,0.0,1.0
2008-03-19,13.74,14.48,13.5,14.33,1437600,13.74,14.48,13.5,14.33,1437600,0.0,1.0
2008-03-20,13.77,13.89,13.5,13.89,581600,13.77,13.89,13.5,13.89,581600,0.0,1.0
2008-03-24,14.53,15.06,13.66,13.81,324200,14.53,15.06,13.66,13.81,324200,0.0,1.0
2008-03-25,14.39,14.81,14.16,14.59,318600,14.39,14.81,14.16,14.59,318600,0.0,1.0
2008-03-26,14.45,14.51,13.99,14.23,226000,14.45,14.51,13.99,14.23,226000,0.0,1.0
2008-03-27,13.54,14.49,13.51,14.49,278400,13.54,14.49,13.51,14.49,278400,0.0,1.0
2008-03-28,13.08,13.56,13.04,13.55,812000,13.08,13.56,13.04,13.55,812000,0.0,1.0
2008-03-31,12.4,13.26,12.37,13.08,492900,12.4,13.26,12.37,13.08,492900,0.0,1.0
2008-04-01,11.89,12.5,11.35,12.5,1589100,11.89,12.5,11.35,12.5,1589100,0.0,1.0
2008-04-02,11.2,11.91,10.96,11.91,854300,11.2,11.91,10.96,11.91,854300,0.0,1.0
2008-04-03,11.95,12.12,11.1,11.15,751700,11.95,12.12,11.1,11.15,751700,0.0,1.0
2008-04-04,12.7,12.75,11.71,11.98,645500,12.7,12.75,11.71,11.98,645500,0.0,1.0
2008-04-07,12.93,13.19,12.65,12.76,507100,12.93,13.19,12.65,12.76,507100,0.0,1.0
2008-04-08,12.54,12.85,12.42,12.8,486900,12.54,12.85,12.42,12.8,486900,0.0,1.0
2008-04-09,12.17,12.63,12.04,12.53,243700,12.17,12.63,12.04,12.53,243700,0.0,1.0
2008-04-10,12.43,12.54,12.11,12.19,246100,12.43,12.54,12.11,12.19,246100,0.0,1.0
2008-04-11,11.87,12.31,11.82,12.31,122900,11.87,12.31,11.82,12.31,122900,0.0,1.0
2008-04-14,11.87,12.05,11.73,11.82,157400,11.87,12.05,11.73,11.82,157400,0.0,1.0
2008-04-15,11.99,12.06,11.77,11.93,150900,11.99,12.06,11.77,11.93,150900,0.0,1.0
2008-04-16,12.08,12.22,11.88,12.1,245900,12.08,12.22,11.88,12.1,245900,0.0,1.0
2008-04-17,11.93,12.14,11.83,12.09,129700,11.93,12.14,11.83,12.09,129700,0.0,1.0
2008-04-18,12.35,12.642,12.09,12.2,235300,12.35,12.642,12.09,12.2,235300,0.0,1.0
2008-04-21,12.58,12.67,12.23,12.27,207200,12.58,12.67,12.23,12.27,207200,0.0,1.0
2008-04-22,12.13,12.59,12.0,12.5,236300,12.13,12.59,12.0,12.5,236300,0.0,1.0
2008-04-23,12.43,12.5,12.13,12.19,171200,12.43,12.5,12.13,12.19,171200,0.0,1.0
2008-04-24,12.56,12.75,12.39,12.43,173800,12.56,12.75,12.39,12.43,173800,0.0,1.0
2008-04-25,12.53,12.72,12.405,12.59,261000,12.53,12.72,12.405,12.59,261000,0.0,1.0
2008-04-28,12.52,12.72,12.25,12.51,431500,12.52,12.72,12.25,12.51,431500,0.0,1.0
2008-04-29,12.45,12.6,12.29,12.5,374300,12.45,12.6,12.29,12.5,374300,0.0,1.0
2008-04-30,12.3,12.5,12.25,12.5,411400,12.3,12.5,12.25,12.5,411400,0.0,1.0
2008-05-01,12.57,12.72,12.3,12.32,474500,12.57,12.72,12.3,12.32,474500,0.0,1.0
2008-05-02,12.35,12.68,12.3,12.68,429100,12.35,12.68,12.3,12.68,429100,0.0,1.0
2008-05-05,12.28,12.35,12.05,12.35,300400,12.28,12.35,12.05,12.35,300400,0.0,1.0
2008-05-06,12.43,12.63,12.13,12.25,266700,12.43,12.63,12.13,12.25,266700,0.0,1.0
2008-05-07,12.378,12.79,12.0,12.45,596300,12.378,12.79,12.0,12.45,596300,0.0,1.0
2008-05-08,12.35,12.41,12.26,12.4,498900,12.35,12.41,12.26,12.4,498900,0.0,1.0
2008-05-09,12.69,12.69,12.21,12.23,1089500,12.69,12.69,12.21,12.23,1089500,0.0,1.0
2008-05-12,13.73,13.92,13.31,13.41,976200,13.73,13.92,13.31,13.41,976200,0.0,1.0
2008-05-13,14.25,14.29,13.3201,13.82,553700,14.25,14.29,13.3201,13.82,553700,0.0,1.0
2008-05-14,16.1,16.74,15.28,15.3,2754000,16.1,16.74,15.28,15.3,2754000,0.0,1.0
2008-05-15,17.0,17.15,15.99,16.07,1093000,17.0,17.15,15.99,16.07,1093000,0.0,1.0
2008-05-16,16.45,17.15,16.21,17.0,783800,16.45,17.15,16.21,17.0,783800,0.0,1.0
2008-05-19,16.55,16.99,16.41,16.43,523600,16.55,16.99,16.41,16.43,523600,0.0,1.0
2008-05-20,16.6,16.82,16.15,16.44,461800,16.6,16.82,16.15,16.44,461800,0.0,1.0
2008-05-21,16.38,17.09,16.26,16.65,452100,16.38,17.09,16.26,16.65,452100,0.0,1.0
2008-05-22,16.32,16.52,16.15,16.4,470400,16.32,16.52,16.15,16.4,470400,0.0,1.0
2008-05-23,16.33,16.57,16.18,16.18,327600,16.33,16.57,16.18,16.18,327600,0.0,1.0
2008-05-27,16.62,16.73,16.05,16.1,275000,16.62,16.73,16.05,16.1,275000,0.0,1.0
2008-05-28,16.87,16.94,16.24,16.75,327900,16.87,16.94,16.24,16.75,327900,0.0,1.0
2008-05-29,17.25,17.36,16.79,16.79,434700,17.25,17.36,16.79,16.79,434700,0.0,1.0
2008-05-30,17.51,17.72,17.223,17.26,501400,17.51,17.72,17.223,17.26,501400,0.0,1.0
2008-06-02,17.23,17.58,16.96,17.43,240600,17.23,17.58,16.96,17.43,240600,0.0,1.0
2008-06-03,17.41,17.73,17.16,17.26,300000,17.41,17.73,17.16,17.26,300000,0.0,1.0
2008-06-04,17.75,17.83,17.22,17.29,296100,17.75,17.83,17.22,17.29,296100,0.0,1.0
2008-06-05,18.61,18.63,17.81,17.81,648000,18.61,18.63,17.81,17.81,648000,0.0,1.0
2008-06-06,18.33,18.65,18.23,18.42,501000,18.33,18.65,18.23,18.42,501000,0.0,1.0
2008-06-09,17.3,18.53,17.0,18.33,503500,17.3,18.53,17.0,18.33,503500,0.0,1.0
2008-06-10,17.23,17.5599,16.73,17.0,402000,17.23,17.5599,16.73,17.0,402000,0.0,1.0
2008-06-11,17.0,17.3,16.95,17.17,400700,17.0,17.3,16.95,17.17,400700,0.0,1.0
2008-06-12,17.19,17.47,17.06,17.1,173700,17.19,17.47,17.06,17.1,173700,0.0,1.0
2008-06-13,17.33,17.46,16.99,17.37,203700,17.33,17.46,16.99,17.37,203700,0.0,1.0
2008-06-16,17.51,17.51,16.86,17.23,131700,17.51,17.51,16.86,17.23,131700,0.0,1.0
2008-06-17,17.3,17.54,17.01,17.49,141100,17.3,17.54,17.01,17.49,141100,0.0,1.0
2008-06-18,17.14,17.32,16.73,17.18,207000,17.14,17.32,16.73,17.18,207000,0.0,1.0
2008-06-19,18.06,18.1,16.92,17.14,256100,18.06,18.1,16.92,17.14,256100,0.0,1.0
2008-06-20,17.55,17.99,17.4,17.48,661800,17.55,17.99,17.4,17.48,661800,0.0,1.0
2008-06-23,17.34,17.69,17.175,17.69,568300,17.34,17.69,17.175,17.69,568300,0.0,1.0
2008-06-24,17.08,17.6,16.92,17.19,507200,17.08,17.6,16.92,17.19,507200,0.0,1.0
2008-06-25,17.74,17.77,16.99,17.07,948600,17.74,17.77,16.99,17.07,948600,0.0,1.0
2008-06-26,17.12,17.54,16.92,17.48,270300,17.12,17.54,16.92,17.48,270300,0.0,1.0
2008-06-27,17.05,17.22,16.51,17.06,1661900,17.05,17.22,16.51,17.06,1661900,0.0,1.0
2008-06-30,16.64,17.41,16.59,17.02,633300,16.64,17.41,16.59,17.02,633300,0.0,1.0
2008-07-01,16.61,16.72,16.35,16.47,535700,16.61,16.72,16.35,16.47,535700,0.0,1.0
2008-07-02,15.65,16.42,15.47,16.07,1251200,15.65,16.42,15.47,16.07,1251200,0.0,1.0
2008-07-03,15.34,15.58,15.08,15.52,413400,15.34,15.58,15.08,15.52,413400,0.0,1.0
2008-07-07,15.45,15.72,15.08,15.35,439500,15.45,15.72,15.08,15.35,439500,0.0,1.0
2008-07-08,16.17,16.2,15.3,15.51,503800,16.17,16.2,15.3,15.51,503800,0.0,1.0
2008-07-09,15.85,16.31,15.67,16.21,304300,15.85,16.31,15.67,16.21,304300,0.0,1.0
2008-07-10,16.02,16.19,15.73,15.81,359900,16.02,16.19,15.73,15.81,359900,0.0,1.0
2008-07-11,16.31,16.36,15.59,15.85,483400,16.31,16.36,15.59,15.85,483400,0.0,1.0
2008-07-14,15.79,16.66,15.26,15.85,472500,15.79,16.66,15.26,15.85,472500,0.0,1.0
2008-07-15,15.28,15.77,14.89,15.64,479900,15.28,15.77,14.89,15.64,479900,0.0,1.0
2008-07-16,15.65,15.91,15.14,15.37,365000,15.65,15.91,15.14,15.37,365000,0.0,1.0
2008-07-17,15.7,15.9,15.41,15.75,217100,15.7,15.9,15.41,15.75,217100,0.0,1.0
2008-07-18,15.26,15.74,15.08,15.74,298100,15.26,15.74,15.08,15.74,298100,0.0,1.0
2008-07-21,15.28,15.38,15.01,15.3,301300,15.28,15.38,15.01,15.3,301300,0.0,1.0
2008-07-22,15.35,15.45,15.12,15.17,207300,15.35,15.45,15.12,15.17,207300,0.0,1.0
2008-07-23,15.45,15.66,15.26,15.36,203000,15.45,15.66,15.26,15.36,203000,0.0,1.0
2008-07-24,15.48,15.85,15.2,15.5,170600,15.48,15.85,15.2,15.5,170600,0.0,1.0
2008-07-25,15.35,15.81,15.29,15.65,169100,15.35,15.81,15.29,15.65,169100,0.0,1.0
2008-07-28,14.9,15.28,14.78,15.28,222600,14.9,15.28,14.78,15.28,222600,0.0,1.0
2008-07-29,15.28,15.55,14.85,14.98,286200,15.28,15.55,14.85,14.98,286200,0.0,1.0
2008-07-30,15.03,15.46,14.65,15.38,527300,15.03,15.46,14.65,15.38,527300,0.0,1.0
2008-07-31,15.23,15.407,14.65,14.78,337700,15.23,15.407,14.65,14.78,337700,0.0,1.0
2008-08-01,15.06,15.355,14.82,15.25,206700,15.06,15.355,14.82,15.25,206700,0.0,1.0
2008-08-04,14.93,15.1,14.33,14.79,725800,14.93,15.1,14.33,14.79,725800,0.0,1.0
2008-08-05,14.2,14.49,14.01,14.34,1793700,14.2,14.49,14.01,14.34,1793700,0.0,1.0
2008-08-06,14.43,14.63,14.19,14.37,1136800,14.43,14.63,14.19,14.37,1136800,0.0,1.0
2008-08-07,15.4,15.44,14.31,14.32,711900,15.4,15.44,14.31,14.32,711900,0.0,1.0
2008-08-08,16.46,16.94,15.35,15.45,707200,16.46,16.94,15.35,15.45,707200,0.0,1.0
2008-08-11,17.15,17.69,16.44,16.44,688400,17.15,17.69,16.44,16.44,688400,0.0,1.0
2008-08-12,17.23,17.82,16.95,17.06,584100,17.23,17.82,16.95,17.06,584100,0.0,1.0
2008-08-13,17.35,17.55,17.12,17.23,259900,17.35,17.55,17.12,17.23,259900,0.0,1.0
2008-08-14,17.54,17.91,17.31,17.31,274900,17.54,17.91,17.31,17.31,274900,0.0,1.0
2008-08-15,17.51,17.94,17.02,17.73,500200,17.51,17.94,17.02,17.73,500200,0.0,1.0
2008-08-18,17.03,17.8,16.97,17.51,307300,17.03,17.8,16.97,17.51,307300,0.0,1.0
2008-08-19,16.41,16.97,16.13,16.9,352900,16.41,16.97,16.13,16.9,352900,0.0,1.0
2008-08-20,16.8,17.14,16.26,16.56,325700,16.8,17.14,16.26,16.56,325700,0.0,1.0
2008-08-21,16.58,16.98,16.39,16.67,174700,16.58,16.98,16.39,16.67,174700,0.0,1.0
2008-08-22,17.21,17.3,16.6601,16.69,215900,17.21,17.3,16.6601,16.69,215900,0.0,1.0
2008-08-25,16.67,17.2,16.53,16.93,159100,16.67,17.2,16.53,16.93,159100,0.0,1.0
2008-08-26,16.4,17.02,16.35,16.62,187200,16.4,17.02,16.35,16.62,187200,0.0,1.0
2008-08-27,16.23,16.6,16.03,16.4,358400,16.23,16.6,16.03,16.4,358400,0.0,1.0
2008-08-28,16.54,16.6,16.18,16.26,433100,16.54,16.6,16.18,16.26,433100,0.0,1.0
2008-08-29,16.86,17.01,16.14,16.5,324300,16.86,17.01,16.14,16.5,324300,0.0,1.0
2008-09-02,16.67,17.33,16.43,17.12,225700,16.67,17.33,16.43,17.12,225700,0.0,1.0
2008-09-03,16.58,16.91,16.39,16.67,239600,16.58,16.91,16.39,16.67,239600,0.0,1.0
2008-09-04,15.95,16.56,15.85,16.42,294600,15.95,16.56,15.85,16.42,294600,0.0,1.0
2008-09-05,16.0,16.29,15.76,15.85,257000,16.0,16.29,15.76,15.85,257000,0.0,1.0
2008-09-08,16.0,16.4,15.69,16.3,380300,16.0,16.4,15.69,16.3,380300,0.0,1.0
2008-09-09,15.57,16.38,15.54,15.98,361000,15.57,16.38,15.54,15.98,361000,0.0,1.0
2008-09-10,15.84,16.12,15.75,15.85,246400,15.84,16.12,15.75,15.85,246400,0.0,1.0
2008-09-11,15.67,15.9,15.44,15.65,245000,15.67,15.9,15.44,15.65,245000,0.0,1.0
2008-09-12,15.28,15.76,15.19,15.57,280100,15.28,15.76,15.19,15.57,280100,0.0,1.0
2008-09-15,14.85,15.55,14.73,15.28,402000,14.85,15.55,14.73,15.28,402000,0.0,1.0
2008-09-16,14.24,14.79,13.95,14.75,644900,14.24,14.79,13.95,14.75,644900,0.0,1.0
2008-09-17,13.01,14.34,12.97,14.06,1208300,13.01,14.34,12.97,14.06,1208300,0.0,1.0
2008-09-18,13.42,14.0,12.55,13.98,1016000,13.42,14.0,12.55,13.98,1016000,0.0,1.0
2008-09-19,14.72,15.0,14.38,14.51,1034100,14.72,15.0,14.38,14.51,1034100,0.0,1.0
2008-09-22,14.35,14.93,14.28,14.7,579500,14.35,14.93,14.28,14.7,579500,0.0,1.0
2008-09-23,13.63,14.78,13.56,14.38,279400,13.63,14.78,13.56,14.38,279400,0.0,1.0
2008-09-24,13.5,14.05,13.44,13.68,226300,13.5,14.05,13.44,13.68,226300,0.0,1.0
2008-09-25,12.69,13.44,12.68,13.44,482100,12.69,13.44,12.68,13.44,482100,0.0,1.0
2008-09-26,12.02,12.555,11.88,12.53,1022200,12.02,12.555,11.88,12.53,1022200,0.0,1.0
2008-09-29,10.95,12.12,10.01,11.82,700200,10.95,12.12,10.01,11.82,700200,0.0,1.0
2008-09-30,12.05,12.08,10.99,11.08,724100,12.05,12.08,10.99,11.08,724100,0.0,1.0
2008-10-01,11.38,12.04,11.32,11.85,410700,11.38,12.04,11.32,11.85,410700,0.0,1.0
2008-10-02,10.6,11.23,10.5,11.1,703100,10.6,11.23,10.5,11.1,703100,0.0,1.0
2008-10-03,10.25,11.1,10.25,10.61,547300,10.25,11.1,10.25,10.61,547300,0.0,1.0
2008-10-06,9.61,10.2,9.22,10.18,1028100,9.61,10.2,9.22,10.18,1028100,0.0,1.0
2008-10-07,9.08,10.12,9.07,9.77,1015500,9.08,10.12,9.07,9.77,1015500,0.0,1.0
2008-10-08,8.84,9.37,8.35,9.02,1549600,8.84,9.37,8.35,9.02,1549600,0.0,1.0
2008-10-09,8.12,9.15,8.06,8.96,649200,8.12,9.15,8.06,8.96,649200,0.0,1.0
2008-10-10,8.71,8.88,7.35,8.0,752200,8.71,8.88,7.35,8.0,752200,0.0,1.0
2008-10-13,9.69,9.69,8.86,8.99,152100,9.69,9.69,8.86,8.99,152100,0.0,1.0
2008-10-14,9.5,9.96,9.12,9.96,505900,9.5,9.96,9.12,9.96,505900,0.0,1.0
2008-10-15,9.5,9.64,9.37,9.37,567300,9.5,9.64,9.37,9.37,567300,0.0,1.0
2008-10-16,10.25,10.28,8.94,9.56,602000,10.25,10.28,8.94,9.56,602000,0.0,1.0
2008-10-17,9.64,10.15,8.19,9.79,433700,9.64,10.15,8.19,9.79,433700,0.0,1.0
2008-10-20,9.75,9.86,9.454,9.76,346700,9.75,9.86,9.454,9.76,346700,0.0,1.0
2008-10-21,9.5,9.87,9.49,9.53,314700,9.5,9.87,9.49,9.53,314700,0.0,1.0
2008-10-22,9.31,9.524,9.06,9.33,264000,9.31,9.524,9.06,9.33,264000,0.0,1.0
2008-10-23,9.04,9.5,8.67,9.29,187400,9.04,9.5,8.67,9.29,187400,0.0,1.0
2008-10-24,9.13,9.25,8.75,8.89,299900,9.13,9.25,8.75,8.89,299900,0.0,1.0
2008-10-27,8.92,9.46,8.88,9.03,347900,8.92,9.46,8.88,9.03,347900,0.0,1.0
2008-10-28,10.38,10.39,8.67,9.07,469800,10.38,10.39,8.67,9.07,469800,0.0,1.0
2008-10-29,10.37,10.76,9.72,10.41,476100,10.37,10.76,9.72,10.41,476100,0.0,1.0
2008-10-30,10.86,11.5,10.51,10.99,1498800,10.86,11.5,10.51,10.99,1498800,0.0,1.0
2008-10-31,10.7,10.98,10.45,10.73,577000,10.7,10.98,10.45,10.73,577000,0.0,1.0
2008-11-03,10.66,10.7525,10.42,10.5,340000,10.66,10.7525,10.42,10.5,340000,0.0,1.0
2008-11-04,10.6,10.9,10.28,10.88,426700,10.6,10.9,10.28,10.88,426700,0.0,1.0
2008-11-05,10.46,10.89,10.29,10.51,612200,10.46,10.89,10.29,10.51,612200,0.0,1.0
2008-11-06,10.57,10.75,10.37,10.4,511700,10.57,10.75,10.37,10.4,511700,0.0,1.0
2008-11-07,10.73,10.83,10.48,10.64,265800,10.73,10.83,10.48,10.64,265800,0.0,1.0
2008-11-10,10.47,11.02,10.3,10.95,563300,10.47,11.02,10.3,10.95,563300,0.0,1.0
2008-11-11,10.28,11.59,10.27,11.59,247700,10.28,11.59,10.27,11.59,247700,0.0,1.0
2008-11-12,10.0,10.42,9.55,10.2,430800,10.0,10.42,9.55,10.2,430800,0.0,1.0
2008-11-13,10.14,10.17,8.72,9.23,525800,10.14,10.17,8.72,9.23,525800,0.0,1.0
2008-11-14,9.82,10.37,9.51,10.0,272800,9.82,10.37,9.51,10.0,272800,0.0,1.0
2008-11-17,9.54,10.12,9.31,9.72,337400,9.54,10.12,9.31,9.72,337400,0.0,1.0
2008-11-18,9.37,9.91,9.0,9.61,247500,9.37,9.91,9.0,9.61,247500,0.0,1.0
2008-11-19,8.51,9.74,8.49,9.38,331800,8.51,9.74,8.49,9.38,331800,0.0,1.0
2008-11-20,7.94,8.8,7.91,8.5,554900,7.94,8.8,7.91,8.5,554900,0.0,1.0
2008-11-21,8.02,8.22,7.42,8.1,602000,8.02,8.22,7.42,8.1,602000,0.0,1.0
2008-11-24,9.49,9.5599,8.23,8.23,711200,9.49,9.5599,8.23,8.23,711200,0.0,1.0
2008-11-25,9.48,9.54,9.18,9.51,546400,9.48,9.54,9.18,9.51,546400,0.0,1.0
2008-11-26,10.27,10.55,9.32,9.32,385700,10.27,10.55,9.32,9.32,385700,0.0,1.0
2008-11-28,10.25,10.61,10.12,10.12,85300,10.25,10.61,10.12,10.12,85300,0.0,1.0
2008-12-01,9.26,10.19,9.19,9.98,344400,9.26,10.19,9.19,9.98,344400,0.0,1.0
2008-12-02,9.65,9.805,9.15,9.45,289200,9.65,9.805,9.15,9.45,289200,0.0,1.0
2008-12-03,9.87,10.22,9.25,9.39,241100,9.87,10.22,9.25,9.39,241100,0.0,1.0
2008-12-04,9.66,10.27,9.48,9.73,261600,9.66,10.27,9.48,9.73,261600,0.0,1.0
2008-12-05,10.94,10.95,9.39,9.55,341800,10.94,10.95,9.39,9.55,341800,0.0,1.0
2008-12-08,11.79,11.85,10.79,11.0,536500,11.79,11.85,10.79,11.0,536500,0.0,1.0
2008-12-09,11.91,12.36,11.61,11.61,706900,11.91,12.36,11.61,11.61,706900,0.0,1.0
2008-12-10,11.65,12.63,11.42,12.0,417300,11.65,12.63,11.42,12.0,417300,0.0,1.0
2008-12-11,11.12,12.295,11.04,11.51,471800,11.12,12.295,11.04,11.51,471800,0.0,1.0
2008-12-12,11.54,12.005,10.93,10.93,405800,11.54,12.005,10.93,10.93,405800,0.0,1.0
2008-12-15,11.47,11.7,11.29,11.6,364100,11.47,11.7,11.29,11.6,364100,0.0,1.0
2008-12-16,12.57,12.61,11.29,11.64,310200,12.57,12.61,11.29,11.64,310200,0.0,1.0
2008-12-17,12.8,12.91,12.27,12.45,235200,12.8,12.91,12.27,12.45,235200,0.0,1.0
2008-12-18,12.68,13.1,12.41,12.8,504700,12.68,13.1,12.41,12.8,504700,0.0,1.0
2008-12-19,12.77,13.14,12.11,13.0925,929600,12.77,13.14,12.11,13.0925,929600,0.0,1.0
2008-12-22,12.74,12.86,12.09,12.79,394200,12.74,12.86,12.09,12.79,394200,0.0,1.0
2008-12-23,12.22,13.0,12.16,12.82,194000,12.22,13.0,12.16,12.82,194000,0.0,1.0
2008-12-24,11.99,12.32,11.92,12.19,113800,11.99,12.32,11.92,12.19,113800,0.0,1.0
2008-12-26,12.17,12.18,11.85,12.0,68100,12.17,12.18,11.85,12.0,68100,0.0,1.0
2008-12-29,12.22,12.29,11.9,12.17,315500,12.22,12.29,11.9,12.17,315500,0.0,1.0
2008-12-30,12.95,12.99,11.98,12.32,215700,12.95,12.99,11.98,12.32,215700,0.0,1.0
2008-12-31,13.41,13.5,12.69,12.95,314200,13.41,13.5,12.69,12.95,314200,0.0,1.0
2009-01-02,13.57,13.69,13.12,13.31,174400,13.57,13.69,13.12,13.31,174400,0.0,1.0
2009-01-05,13.12,13.55,12.96,13.55,342900,13.12,13.55,12.96,13.55,342900,0.0,1.0
2009-01-06,13.33,13.67,13.14,13.29,374500,13.33,13.67,13.14,13.29,374500,0.0,1.0
2009-01-07,12.71,13.36,12.61,13.13,301200,12.71,13.36,12.61,13.13,301200,0.0,1.0
2009-01-08,12.43,12.83,12.27,12.83,212700,12.43,12.83,12.27,12.83,212700,0.0,1.0
2009-01-09,11.96,12.6,11.87,12.47,376700,11.96,12.6,11.87,12.47,376700,0.0,1.0
2009-01-12,11.92,12.1,11.78,12.1,229000,11.92,12.1,11.78,12.1,229000,0.0,1.0
2009-01-13,11.99,12.07,11.78,11.88,362400,11.99,12.07,11.78,11.88,362400,0.0,1.0
2009-01-14,11.82,12.01,11.5,11.81,520400,11.82,12.01,11.5,11.81,520400,0.0,1.0
2009-01-15,12.18,12.31,11.71,11.81,713000,12.18,12.31,11.71,11.81,713000,0.0,1.0
2009-01-16,12.51,12.58,12.21,12.29,425700,12.51,12.58,12.21,12.29,425700,0.0,1.0
2009-01-20,12.11,12.67,11.96,12.36,322000,12.11,12.67,11.96,12.36,322000,0.0,1.0
2009-01-21,13.05,13.14,12.07,12.21,582800,13.05,13.14,12.07,12.21,582800,0.0,1.0
2009-01-22,12.99,13.08,12.37,12.87,422200,12.99,13.08,12.37,12.87,422200,0.0,1.0
2009-01-23,13.14,13.22,12.62,12.7,279700,13.14,13.22,12.62,12.7,279700,0.0,1.0
2009-01-26,13.7,13.85,12.9,13.18,469300,13.7,13.85,12.9,13.18,469300,0.0,1.0
2009-01-27,13.87,14.0,13.46,13.66,279900,13.87,14.0,13.46,13.66,279900,0.0,1.0
2009-01-28,14.02,14.29,13.65,14.0,299800,14.02,14.29,13.65,14.0,299800,0.0,1.0
2009-01-29,13.66,14.29,13.47,13.87,357700,13.66,14.29,13.47,13.87,357700,0.0,1.0
2009-01-30,13.27,13.776,13.0117,13.75,308200,13.27,13.776,13.0117,13.75,308200,0.0,1.0
2009-02-02,13.55,13.6,12.94,13.14,311800,13.55,13.6,12.94,13.14,311800,0.0,1.0
2009-02-03,13.45,13.64,13.14,13.59,224100,13.45,13.64,13.14,13.59,224100,0.0,1.0
2009-02-04,13.08,13.65,12.95,13.15,454900,13.08,13.65,12.95,13.15,454900,0.0,1.0
2009-02-05,11.86,12.18,11.47,11.56,1274100,11.86,12.18,11.47,11.56,1274100,0.0,1.0
2009-02-06,11.53,11.81,11.08,11.81,757100,11.53,11.81,11.08,11.81,757100,0.0,1.0
2009-02-09,11.43,11.74,11.4,11.5,434500,11.43,11.74,11.4,11.5,434500,0.0,1.0
2009-02-10,10.81,11.62,10.76,11.4,414200,10.81,11.62,10.76,11.4,414200,0.0,1.0
2009-02-11,10.83,11.16,10.74,10.83,334500,10.83,11.16,10.74,10.83,334500,0.0,1.0
2009-02-12,11.37,11.43,10.65,10.65,394500,11.37,11.43,10.65,10.65,394500,0.0,1.0
2009-02-13,11.28,11.45,11.01,11.35,251900,11.28,11.45,11.01,11.35,251900,0.0,1.0
2009-02-17,11.89,12.27,11.71,12.26,1845500,11.89,12.27,11.71,12.26,1845500,0.0,1.0
2009-02-18,11.96,12.0599,11.64,11.94,767200,11.96,12.0599,11.64,11.94,767200,0.0,1.0
2009-02-19,11.67,12.06,11.52,12.06,671500,11.67,12.06,11.52,12.06,671500,0.0,1.0
2009-02-20,11.23,11.76,11.0,11.49,4834400,11.23,11.76,11.0,11.49,4834400,0.0,1.0
2009-02-23,10.9,11.34,10.85,11.24,817200,10.9,11.34,10.85,11.24,817200,0.0,1.0
2009-02-24,11.11,11.18,10.77,10.96,422800,11.11,11.18,10.77,10.96,422800,0.0,1.0
2009-02-25,11.04,11.33,10.92,11.06,377200,11.04,11.33,10.92,11.06,377200,0.0,1.0
2009-02-26,10.75,11.17,10.68,11.1,362600,10.75,11.17,10.68,11.1,362600,0.0,1.0
2009-02-27,10.93,11.07,10.5,10.56,488800,10.93,11.07,10.5,10.56,488800,0.0,1.0
2009-03-02,10.51,10.89,10.44,10.79,419000,10.51,10.89,10.44,10.79,419000,0.0,1.0
2009-03-03,10.58,10.77,10.42,10.63,339700,10.58,10.77,10.42,10.63,339700,0.0,1.0
2009-03-04,10.96,11.08,10.56,10.73,451400,10.96,11.08,10.56,10.73,451400,0.0,1.0
2009-03-05,10.57,10.91,10.56,10.77,420400,10.57,10.91,10.56,10.77,420400,0.0,1.0
2009-03-06,10.51,10.75,10.19,10.63,281300,10.51,10.75,10.19,10.63,281300,0.0,1.0
2009-03-09,10.26,10.75,10.19,10.44,264700,10.26,10.75,10.19,10.44,264700,0.0,1.0
2009-03-10,10.51,10.72,10.35,10.47,470700,10.51,10.72,10.35,10.47,470700,0.0,1.0
2009-03-11,10.45,10.81,10.38,10.55,393000,10.45,10.81,10.38,10.55,393000,0.0,1.0
2009-03-12,10.56,10.65,10.38,10.4,439200,10.56,10.65,10.38,10.4,439200,0.0,1.0
2009-03-13,10.44,10.66,10.38,10.58,347600,10.44,10.66,10.38,10.58,347600,0.0,1.0
2009-03-16,10.25,10.69,10.18,10.56,290900,10.25,10.69,10.18,10.56,290900,0.0,1.0
2009-03-17,10.23,10.24,9.8,9.9,796000,10.23,10.24,9.8,9.9,796000,0.0,1.0
2009-03-18,10.45,10.47,10.12,10.24,676500,10.45,10.47,10.12,10.24,676500,0.0,1.0
2009-03-19,10.74,10.78,10.48,10.6,200200,10.74,10.78,10.48,10.6,200200,0.0,1.0
2009-03-20,10.33,10.91,10.29,10.85,451300,10.33,10.91,10.29,10.85,451300,0.0,1.0
2009-03-23,11.02,11.11,10.5,10.56,340500,11.02,11.11,10.5,10.56,340500,0.0,1.0
2009-03-24,10.74,11.05,10.74,10.92,156600,10.74,11.05,10.74,10.92,156600,0.0,1.0
2009-03-25,10.88,11.0,10.43,10.9,234600,10.88,11.0,10.43,10.9,234600,0.0,1.0
2009-03-26,11.62,11.66,10.81,11.21,569400,11.62,11.66,10.81,11.21,569400,0.0,1.0
2009-03-27,11.33,11.55,11.19,11.45,257100,11.33,11.55,11.19,11.45,257100,0.0,1.0
2009-03-30,11.17,11.3,10.8,11.15,183700,11.17,11.3,10.8,11.15,183700,0.0,1.0
2009-03-31,10.97,11.47,10.88,11.16,280200,10.97,11.47,10.88,11.16,280200,0.0,1.0
2009-04-01,11.28,11.3098,10.76,10.91,226900,11.28,11.3098,10.76,10.91,226900,0.0,1.0
2009-04-02,11.72,11.93,11.28,11.54,449800,11.72,11.93,11.28,11.54,449800,0.0,1.0
2009-04-03,11.37,11.65,11.06,11.61,440100,11.37,11.65,11.06,11.61,440100,0.0,1.0
2009-04-06,11.24,11.36,11.05,11.29,214400,11.24,11.36,11.05,11.29,214400,0.0,1.0
2009-04-07,10.33,10.99,10.31,10.99,456900,10.33,10.99,10.31,10.99,456900,0.0,1.0
2009-04-08,10.68,10.76,10.2,10.37,290700,10.68,10.76,10.2,10.37,290700,0.0,1.0
2009-04-09,11.17,11.17,10.77,10.93,322400,11.17,11.17,10.77,10.93,322400,0.0,1.0
2009-04-13,11.36,11.495,11.03,11.03,365300,11.36,11.495,11.03,11.03,365300,0.0,1.0
2009-04-14,11.32,11.43,11.05,11.16,234700,11.32,11.43,11.05,11.16,234700,0.0,1.0
2009-04-15,11.21,11.39,11.0,11.21,244100,11.21,11.39,11.0,11.21,244100,0.0,1.0
2009-04-16,11.51,11.57,11.12,11.35,248500,11.51,11.57,11.12,11.35,248500,0.0,1.0
2009-04-17,11.81,11.9,11.41,11.69,259000,11.81,11.9,11.41,11.69,259000,0.0,1.0
2009-04-20,11.71,11.76,11.43,11.58,287900,11.71,11.76,11.43,11.58,287900,0.0,1.0
2009-04-21,12.45,12.62,11.6,11.7,774700,12.45,12.62,11.6,11.7,774700,0.0,1.0
2009-04-22,12.17,12.4498,12.08,12.27,242400,12.17,12.4498,12.08,12.27,242400,0.0,1.0
2009-04-23,11.7,12.34,11.46,12.17,295800,11.7,12.34,11.46,12.17,295800,0.0,1.0
2009-04-24,12.12,12.33,11.5999,11.77,353100,12.12,12.33,11.5999,11.77,353100,0.0,1.0
2009-04-27,12.08,12.17,11.74,12.1,287900,12.08,12.17,11.74,12.1,287900,0.0,1.0
2009-04-28,12.18,12.39,12.02,12.03,294800,12.18,12.39,12.02,12.03,294800,0.0,1.0
2009-04-29,12.41,12.63,12.03,12.14,630700,12.41,12.63,12.03,12.14,630700,0.0,1.0
2009-04-30,12.45,12.66,12.32,12.49,323200,12.45,12.66,12.32,12.49,323200,0.0,1.0
2009-05-01,12.38,12.52,12.32,12.46,228600,12.38,12.52,12.32,12.46,228600,0.0,1.0
2009-05-04,12.64,12.66,12.34,12.45,234800,12.64,12.66,12.34,12.45,234800,0.0,1.0
2009-05-05,12.68,12.7,12.2,12.55,320100,12.68,12.7,12.2,12.55,320100,0.0,1.0
2009-05-06,12.83,12.85,12.44,12.69,265600,12.83,12.85,12.44,12.69,265600,0.0,1.0
2009-05-07,12.55,12.95,12.4944,12.95,341600,12.55,12.95,12.4944,12.95,341600,0.0,1.0
2009-05-08,12.68,12.79,12.46,12.67,562400,12.68,12.79,12.46,12.67,562400,0.0,1.0
2009-05-11,12.51,12.96,12.45,12.55,456200,12.51,12.96,12.45,12.55,456200,0.0,1.0
2009-05-12,12.83,12.91,12.28,12.54,739200,12.83,12.91,12.28,12.54,739200,0.0,1.0
2009-05-13,12.39,12.82,12.05,12.55,706400,12.39,12.82,12.05,12.55,706400,0.0,1.0
2009-05-14,11.02,11.95,10.49,10.65,4140400,11.02,11.95,10.49,10.65,4140400,0.0,1.0
2009-05-15,11.11,11.14,10.73,10.92,1212300,11.11,11.14,10.73,10.92,1212300,0.0,1.0
2009-05-18,11.28,11.47,11.075,11.27,418000,11.28,11.47,11.075,11.27,418000,0.0,1.0
2009-05-19,11.21,11.41,11.15,11.29,241200,11.21,11.41,11.15,11.29,241200,0.0,1.0
2009-05-20,11.12,11.47,11.08,11.32,444300,11.12,11.47,11.08,11.32,444300,0.0,1.0
2009-05-21,12.39,12.4,11.47,11.48,1649900,12.39,12.4,11.47,11.48,1649900,0.0,1.0
2009-05-22,11.94,12.35,11.56,12.14,649400,11.94,12.35,11.56,12.14,649400,0.0,1.0
2009-05-26,11.92,11.93,11.61,11.76,477400,11.92,11.93,11.61,11.76,477400,0.0,1.0
2009-05-27,12.17,12.29,11.71,11.85,578000,12.17,12.29,11.71,11.85,578000,0.0,1.0
2009-05-28,12.1,12.27,11.99,12.22,583700,12.1,12.27,11.99,12.22,583700,0.0,1.0
2009-05-29,12.35,12.35,11.96,12.1,446700,12.35,12.35,11.96,12.1,446700,0.0,1.0
2009-06-01,12.74,12.81,12.21,12.39,319800,12.74,12.81,12.21,12.39,319800,0.0,1.0
2009-06-02,14.65,15.0999,13.5,13.5,1564600,14.65,15.0999,13.5,13.5,1564600,0.0,1.0
2009-06-03,14.99,15.35,14.21,14.42,897100,14.99,15.35,14.21,14.42,897100,0.0,1.0
2009-06-04,15.43,15.5,14.35,15.0,903800,15.43,15.5,14.35,15.0,903800,0.0,1.0
2009-06-05,15.6,15.92,15.37,15.49,743800,15.6,15.92,15.37,15.49,743800,0.0,1.0
2009-06-08,15.09,15.46,14.78,15.38,508700,15.09,15.46,14.78,15.38,508700,0.0,1.0
2009-06-09,15.47,15.56,14.92,15.04,488400,15.47,15.56,14.92,15.04,488400,0.0,1.0
2009-06-10,15.54,15.59,14.92,15.35,700000,15.54,15.59,14.92,15.35,700000,0.0,1.0
2009-06-11,16.74,17.05,15.52,15.53,1184400,16.74,17.05,15.52,15.53,1184400,0.0,1.0
2009-06-12,16.34,16.83,16.04,16.82,1065100,16.34,16.83,16.04,16.82,1065100,0.0,1.0
2009-06-15,15.88,16.09,15.79,16.09,295300,15.88,16.09,15.79,16.09,295300,0.0,1.0
2009-06-16,16.08,16.41,15.7,15.7,785500,16.08,16.41,15.7,15.7,785500,0.0,1.0
2009-06-17,16.88,17.19,16.22,16.25,1023100,16.88,17.19,16.22,16.25,1023100,0.0,1.0
2009-06-18,16.57,16.99,16.46,16.94,599000,16.57,16.99,16.46,16.94,599000,0.0,1.0
2009-06-19,17.04,17.21,16.56,16.83,778000,17.04,17.21,16.56,16.83,778000,0.0,1.0
2009-06-22,16.47,16.91,16.46,16.91,298600,16.47,16.91,16.46,16.91,298600,0.0,1.0
2009-06-23,16.22,16.66,16.2,16.61,167700,16.22,16.66,16.2,16.61,167700,0.0,1.0
2009-06-24,16.61,16.77,16.21,16.4,376600,16.61,16.77,16.21,16.4,376600,0.0,1.0
2009-06-25,16.92,17.16,16.3,16.43,390800,16.92,17.16,16.3,16.43,390800,0.0,1.0
2009-06-26,16.83,17.25,16.65,16.8,581800,16.83,17.25,16.65,16.8,581800,0.0,1.0
2009-06-29,16.31,16.95,16.205,16.81,689100,16.31,16.95,16.205,16.81,689100,0.0,1.0
2009-06-30,16.59,16.67,16.16,16.37,318500,16.59,16.67,16.16,16.37,318500,0.0,1.0
2009-07-01,17.05,17.11,16.37,16.48,366900,17.05,17.11,16.37,16.48,366900,0.0,1.0
2009-07-02,16.3,16.96,16.14,16.77,413900,16.3,16.96,16.14,16.77,413900,0.0,1.0
2009-07-06,16.37,16.5,16.0,16.26,389200,16.37,16.5,16.0,16.26,389200,0.0,1.0
2009-07-07,15.73,16.69,15.69,16.42,694400,15.73,16.69,15.69,16.42,694400,0.0,1.0
2009-07-08,15.4,15.95,15.12,15.8,562700,15.4,15.95,15.12,15.8,562700,0.0,1.0
2009-07-09,16.01,16.58,15.76,15.84,547600,16.01,16.58,15.76,15.84,547600,0.0,1.0
2009-07-10,15.83,16.17,15.5,15.92,186500,15.83,16.17,15.5,15.92,186500,0.0,1.0
2009-07-13,16.08,16.18,15.6,15.84,326400,16.08,16.18,15.6,15.84,326400,0.0,1.0
2009-07-14,16.53,16.71,15.93,16.12,636500,16.53,16.71,15.93,16.12,636500,0.0,1.0
2009-07-15,16.86,17.18,16.72,16.72,447500,16.86,17.18,16.72,16.72,447500,0.0,1.0
2009-07-16,16.89,17.0,16.62,16.75,313400,16.89,17.0,16.62,16.75,313400,0.0,1.0
2009-07-17,17.46,17.69,16.94,17.25,555800,17.46,17.69,16.94,17.25,555800,0.0,1.0
2009-07-20,17.96,17.99,17.5,17.55,464700,17.96,17.99,17.5,17.55,464700,0.0,1.0
2009-07-21,17.67,18.17,17.55,18.0,316600,17.67,18.17,17.55,18.0,316600,0.0,1.0
2009-07-22,17.64,17.92,17.4801,17.65,210400,17.64,17.92,17.4801,17.65,210400,0.0,1.0
2009-07-23,17.72,17.96,17.46,17.55,314100,17.72,17.96,17.46,17.55,314100,0.0,1.0
2009-07-24,17.4,17.66,16.9,17.61,500200,17.4,17.66,16.9,17.61,500200,0.0,1.0
2009-07-27,17.39,17.65,17.1,17.39,301800,17.39,17.65,17.1,17.39,301800,0.0,1.0
2009-07-28,17.7,17.8,17.34,17.34,303700,17.7,17.8,17.34,17.34,303700,0.0,1.0
2009-07-29,17.83,17.96,17.26,17.63,222700,17.83,17.96,17.26,17.63,222700,0.0,1.0
2009-07-30,17.37,18.38,17.28,17.96,309300,17.37,18.38,17.28,17.96,309300,0.0,1.0
2009-07-31,17.41,17.8,17.33,17.34,211100,17.41,17.8,17.33,17.34,211100,0.0,1.0
2009-08-03,17.15,17.5,16.71,17.5,471200,17.15,17.5,16.71,17.5,471200,0.0,1.0
2009-08-04,17.3,17.38,16.65,16.99,550400,17.3,17.38,16.65,16.99,550400,0.0,1.0
2009-08-05,18.69,19.15,17.75,17.8,1274100,18.69,19.15,17.75,17.8,1274100,0.0,1.0
2009-08-06,18.35,18.99,17.97,18.7,421100,18.35,18.99,17.97,18.7,421100,0.0,1.0
2009-08-07,18.18,18.72,17.99,18.55,545900,18.18,18.72,17.99,18.55,545900,0.0,1.0
2009-08-10,18.63,18.86,18.05,18.05,233400,18.63,18.86,18.05,18.05,233400,0.0,1.0
2009-08-11,18.8,18.82,18.39,18.45,369700,18.8,18.82,18.39,18.45,369700,0.0,1.0
2009-08-12,19.27,19.46,18.6,18.76,351000,19.27,19.46,18.6,18.76,351000,0.0,1.0
2009-08-13,19.25,19.46,18.97,19.37,360800,19.25,19.46,18.97,19.37,360800,0.0,1.0
2009-08-14,19.06,19.29,18.59,19.27,202500,19.06,19.29,18.59,19.27,202500,0.0,1.0
2009-08-17,18.27,18.84,18.16,18.8,246600,18.27,18.84,18.16,18.8,246600,0.0,1.0
2009-08-18,18.5,18.69,18.11,18.3,135800,18.5,18.69,18.11,18.3,135800,0.0,1.0
2009-08-19,18.18,18.4,17.82,18.3,277600,18.18,18.4,17.82,18.3,277600,0.0,1.0
2009-08-20,18.46,18.62,18.14,18.2,246100,18.46,18.62,18.14,18.2,246100,0.0,1.0
2009-08-21,18.45,18.88,18.28,18.72,373100,18.45,18.88,18.28,18.72,373100,0.0,1.0
2009-08-24,18.56,18.7,18.06,18.54,235900,18.56,18.7,18.06,18.54,235900,0.0,1.0
2009-08-25,18.88,19.0,18.51,18.51,182700,18.88,19.0,18.51,18.51,182700,0.0,1.0
2009-08-26,18.89,19.0,18.7,18.81,165700,18.89,19.0,18.7,18.81,165700,0.0,1.0
2009-08-27,18.66,18.999,18.45,18.96,182700,18.66,18.999,18.45,18.96,182700,0.0,1.0
2009-08-28,18.35,19.03,18.0,18.69,361700,18.35,19.03,18.0,18.69,361700,0.0,1.0
2009-08-31,18.29,18.35,17.84,18.18,289100,18.29,18.35,17.84,18.18,289100,0.0,1.0
2009-09-01,18.89,19.11,18.18,18.25,609000,18.89,19.11,18.18,18.25,609000,0.0,1.0
2009-09-02,19.77,19.86,18.74,18.9,504100,19.77,19.86,18.74,18.9,504100,0.0,1.0
2009-09-03,19.85,19.94,19.51,19.94,259600,19.85,19.94,19.51,19.94,259600,0.0,1.0
2009-09-04,20.08,20.1,19.75,19.75,439000,20.08,20.1,19.75,19.75,439000,0.0,1.0
2009-09-08,20.0,20.18,19.92,20.1,283400,20.0,20.18,19.92,20.1,283400,0.0,1.0
2009-09-09,20.42,20.77,19.73,19.93,311000,20.42,20.77,19.73,19.93,311000,0.0,1.0
2009-09-10,20.4,20.68,20.18,20.34,484000,20.4,20.68,20.18,20.34,484000,0.0,1.0
2009-09-11,20.06,20.47,20.0,20.36,209000,20.06,20.47,20.0,20.36,209000,0.0,1.0
2009-09-14,20.09,20.24,19.88,19.9,283200,20.09,20.24,19.88,19.9,283200,0.0,1.0
2009-09-15,19.84,20.19,19.75,19.93,202000,19.84,20.19,19.75,19.93,202000,0.0,1.0
2009-09-16,20.37,20.43,19.63,19.73,243200,20.37,20.43,19.63,19.73,243200,0.0,1.0
2009-09-17,19.99,20.32,19.86,20.28,194900,19.99,20.32,19.86,20.28,194900,0.0,1.0
2009-09-18,21.44,21.77,20.03,20.03,829600,21.44,21.77,20.03,20.03,829600,0.0,1.0
2009-09-21,19.99,21.05,19.72,21.05,897800,19.99,21.05,19.72,21.05,897800,0.0,1.0
2009-09-22,20.34,20.51,19.8,20.33,297500,20.34,20.51,19.8,20.33,297500,0.0,1.0
2009-09-23,20.17,20.54,20.15,20.43,128500,20.17,20.54,20.15,20.43,128500,0.0,1.0
2009-09-24,19.94,20.51,19.6801,20.18,226500,19.94,20.51,19.6801,20.18,226500,0.0,1.0
2009-09-25,19.8,20.09,19.65,19.95,164100,19.8,20.09,19.65,19.95,164100,0.0,1.0
2009-09-28,20.57,20.66,19.94,19.94,237900,20.57,20.66,19.94,19.94,237900,0.0,1.0
2009-09-29,20.75,20.83,20.33,20.64,222600,20.75,20.83,20.33,20.64,222600,0.0,1.0
2009-09-30,20.75,21.18,20.36,20.66,313600,20.75,21.18,20.36,20.66,313600,0.0,1.0
2009-10-01,20.47,20.76,20.22,20.67,236900,20.47,20.76,20.22,20.67,236900,0.0,1.0
2009-10-02,20.44,20.79,20.22,20.26,388400,20.44,20.79,20.22,20.26,388400,0.0,1.0
2009-10-05,20.19,20.29,19.5,19.78,384700,20.19,20.29,19.5,19.78,384700,0.0,1.0
2009-10-06,20.66,20.8,20.09,20.23,240700,20.66,20.8,20.09,20.23,240700,0.0,1.0
2009-10-07,20.89,21.08,20.19,20.66,191500,20.89,21.08,20.19,20.66,191500,0.0,1.0
2009-10-08,20.97,21.31,20.67,21.1,350700,20.97,21.31,20.67,21.1,350700,0.0,1.0
2009-10-09,21.46,21.49,20.7,21.02,302400,21.46,21.49,20.7,21.02,302400,0.0,1.0
2009-10-12,21.16,21.85,20.965,21.48,220000,21.16,21.85,20.965,21.48,220000,0.0,1.0
2009-10-13,21.36,21.37,21.07,21.21,211300,21.36,21.37,21.07,21.21,211300,0.0,1.0
2009-10-14,21.84,21.94,21.59,21.63,425200,21.84,21.94,21.59,21.63,425200,0.0,1.0
2009-10-15,21.8,22.09,21.69,21.78,381200,21.8,22.09,21.69,21.78,381200,0.0,1.0
2009-10-16,20.87,21.93,20.83,21.74,588500,20.87,21.93,20.83,21.74,588500,0.0,1.0
2009-10-19,21.03,21.14,20.73,21.0,450800,21.03,21.14,20.73,21.0,450800,0.0,1.0
2009-10-20,21.04,21.5,20.7935,21.11,286000,21.04,21.5,20.7935,21.11,286000,0.0,1.0
2009-10-21,20.78,21.5,20.71,21.06,270700,20.78,21.5,20.71,21.06,270700,0.0,1.0
2009-10-22,20.56,20.85,20.23,20.69,322100,20.56,20.85,20.23,20.69,322100,0.0,1.0
2009-10-23,20.19,20.87,20.08,20.67,383900,20.19,20.87,20.08,20.67,383900,0.0,1.0
2009-10-26,20.77,21.3,20.35,20.5,449200,20.77,21.3,20.35,20.5,449200,0.0,1.0
2009-10-27,20.32,20.85,20.04,20.8,388700,20.32,20.85,20.04,20.8,388700,0.0,1.0
2009-10-28,19.59,20.94,19.59,20.7,1044100,19.59,20.94,19.59,20.7,1044100,0.0,1.0
2009-10-29,20.15,20.25,19.37,19.8,664400,20.15,20.25,19.37,19.8,664400,0.0,1.0
2009-10-30,19.7,20.18,19.6525,19.97,573500,19.7,20.18,19.6525,19.97,573500,0.0,1.0
2009-11-02,20.0,20.43,19.7,19.85,392400,20.0,20.43,19.7,19.85,392400,0.0,1.0
2009-11-03,20.44,20.69,19.76,19.82,309700,20.44,20.69,19.76,19.82,309700,0.0,1.0
2009-11-04,20.55,20.78,20.3,20.46,200500,20.55,20.78,20.3,20.46,200500,0.0,1.0
2009-11-05,21.03,21.25,20.57,20.57,332500,21.03,21.25,20.57,20.57,332500,0.0,1.0
2009-11-06,21.24,21.29,20.74,20.83,312500,21.24,21.29,20.74,20.83,312500,0.0,1.0
2009-11-09,21.85,22.0,21.11,21.14,316100,21.85,22.0,21.11,21.14,316100,0.0,1.0
2009-11-10,21.6,21.92,21.5,21.65,250900,21.6,21.92,21.5,21.65,250900,0.0,1.0
2009-11-11,21.81,22.1,21.656,21.81,240500,21.81,22.1,21.656,21.81,240500,0.0,1.0
2009-11-12,21.25,21.71,21.18,21.71,377800,21.25,21.71,21.18,21.71,377800,0.0,1.0
2009-11-13,21.33,21.49,20.82,21.32,356700,21.33,21.49,20.82,21.32,356700,0.0,1.0
2009-11-16,22.4,22.92,22.01,22.23,946400,22.4,22.92,22.01,22.23,946400,0.0,1.0
2009-11-17,21.87,22.47,21.79,22.3,526100,21.87,22.47,21.79,22.3,526100,0.0,1.0
2009-11-18,22.03,22.1,21.72,22.0,417100,22.03,22.1,21.72,22.0,417100,0.0,1.0
2009-11-19,21.72,22.06,21.49,21.83,528900,21.72,22.06,21.49,21.83,528900,0.0,1.0
2009-11-20,21.32,21.8,21.04,21.54,551600,21.32,21.8,21.04,21.54,551600,0.0,1.0
2009-11-23,21.82,22.11,21.35,21.7,237000,21.82,22.11,21.35,21.7,237000,0.0,1.0
2009-11-24,21.57,21.82,21.39,21.72,304500,21.57,21.82,21.39,21.72,304500,0.0,1.0
2009-11-25,21.28,21.615,21.18,21.58,226800,21.28,21.615,21.18,21.58,226800,0.0,1.0
2009-11-27,20.68,21.07,20.55,20.87,331600,20.68,21.07,20.55,20.87,331600,0.0,1.0
2009-11-30,20.8,20.9,20.495,20.72,489600,20.8,20.9,20.495,20.72,489600,0.0,1.0
2009-12-01,21.23,21.28,20.7,21.0,650500,21.23,21.28,20.7,21.0,650500,0.0,1.0
2009-12-02,21.24,21.79,21.11,21.3,210300,21.24,21.79,21.11,21.3,210300,0.0,1.0
2009-12-03,21.07,21.6165,20.99,21.36,232900,21.07,21.6165,20.99,21.36,232900,0.0,1.0
2009-12-04,22.33,22.68,21.51,22.09,1029300,22.33,22.68,21.51,22.09,1029300,0.0,1.0
2009-12-07,22.65,22.7,22.32,22.39,370900,22.65,22.7,22.32,22.39,370900,0.0,1.0
2009-12-08,22.46,22.74,22.12,22.5,225600,22.46,22.74,22.12,22.5,225600,0.0,1.0
2009-12-09,22.4,22.47,22.036,22.41,183000,22.4,22.47,22.036,22.41,183000,0.0,1.0
2009-12-10,22.13,22.58,21.95,22.4,265300,22.13,22.58,21.95,22.4,265300,0.0,1.0
2009-12-11,22.59,22.7299,22.06,22.21,393600,22.59,22.7299,22.06,22.21,393600,0.0,1.0
2009-12-14,22.55,22.76,22.39,22.62,319100,22.55,22.76,22.39,22.62,319100,0.0,1.0
2009-12-15,22.56,22.71,22.33,22.4,307700,22.56,22.71,22.33,22.4,307700,0.0,1.0
2009-12-16,22.86,23.0,22.63,22.64,441500,22.86,23.0,22.63,22.64,441500,0.0,1.0
2009-12-17,22.46,22.95,22.21,22.68,259000,22.46,22.95,22.21,22.68,259000,0.0,1.0
2009-12-18,22.9,22.95,22.23,22.5,757300,22.9,22.95,22.23,22.5,757300,0.0,1.0
2009-12-21,23.16,23.25,22.6,22.92,378800,23.16,23.25,22.6,22.92,378800,0.0,1.0
2009-12-22,23.52,23.81,22.97,23.24,326200,23.52,23.81,22.97,23.24,326200,0.0,1.0
2009-12-23,23.78,23.83,23.27,23.63,301500,23.78,23.83,23.27,23.63,301500,0.0,1.0
2009-12-24,23.89,23.9,23.57,23.77,50700,23.89,23.9,23.57,23.77,50700,0.0,1.0
2009-12-28,23.79,23.9,23.61,23.9,150300,23.79,23.9,23.61,23.9,150300,0.0,1.0
2009-12-29,24.25,24.4,23.66,23.85,265100,24.25,24.4,23.66,23.85,265100,0.0,1.0
2009-12-30,24.06,24.45,23.9,24.21,222100,24.06,24.45,23.9,24.21,222100,0.0,1.0
2009-12-31,23.7,24.36,23.69,24.12,205000,23.7,24.36,23.69,24.12,205000,0.0,1.0
2010-01-04,24.24,24.51,23.92,23.94,201700,24.24,24.51,23.92,23.94,201700,0.0,1.0
2010-01-05,23.94,24.33,23.72,24.19,201300,23.94,24.33,23.72,24.19,201300,0.0,1.0
2010-01-06,23.95,24.1,23.71,23.86,222300,23.95,24.1,23.71,23.86,222300,0.0,1.0
2010-01-07,23.89,24.16,23.36,24.01,157500,23.89,24.16,23.36,24.01,157500,0.0,1.0
2010-01-08,23.94,24.19,23.56,23.82,203600,23.94,24.19,23.56,23.82,203600,0.0,1.0
2010-01-11,23.79,24.0,23.48,24.0,252400,23.79,24.0,23.48,24.0,252400,0.0,1.0
2010-01-12,23.46,23.82,23.26,23.75,146100,23.46,23.82,23.26,23.75,146100,0.0,1.0
2010-01-13,23.44,23.59,23.28,23.59,210600,23.44,23.59,23.28,23.59,210600,0.0,1.0
2010-01-14,23.54,23.72,23.23,23.32,115600,23.54,23.72,23.23,23.32,115600,0.0,1.0
2010-01-15,23.49,23.89,22.77,23.65,367300,23.49,23.89,22.77,23.65,367300,0.0,1.0
2010-01-19,23.37,23.96,23.26,23.59,404300,23.37,23.96,23.26,23.59,404300,0.0,1.0
2010-01-20,22.87,23.29,22.35,23.18,322900,22.87,23.29,22.35,23.18,322900,0.0,1.0
2010-01-21,22.23,23.005,22.01,22.82,365200,22.23,23.005,22.01,22.82,365200,0.0,1.0
2010-01-22,21.31,22.31,21.23,22.17,288800,21.31,22.31,21.23,22.17,288800,0.0,1.0
2010-01-25,21.24,21.76,20.8,21.36,348700,21.24,21.76,20.8,21.36,348700,0.0,1.0
2010-01-26,21.26,21.4,20.95,21.13,358100,21.26,21.4,20.95,21.13,358100,0.0,1.0
2010-01-27,21.49,21.84,21.06,21.09,394900,21.49,21.84,21.06,21.09,394900,0.0,1.0
2010-01-28,21.37,21.69,21.17,21.55,373100,21.37,21.69,21.17,21.55,373100,0.0,1.0
2010-01-29,21.19,21.75,20.95,21.42,499200,21.19,21.75,20.95,21.42,499200,0.0,1.0
2010-02-01,22.2,22.2,21.14,21.22,458900,22.2,22.2,21.14,21.22,458900,0.0,1.0
2010-02-02,21.85,22.5,21.84,22.26,481600,21.85,22.5,21.84,22.26,481600,0.0,1.0
2010-02-03,22.39,22.47,21.33,21.9,540900,22.39,22.47,21.33,21.9,540900,0.0,1.0
2010-02-04,21.63,22.47,21.57,22.36,669900,21.63,22.47,21.57,22.36,669900,0.0,1.0
2010-02-05,20.94,21.65,20.42,21.6,811100,20.94,21.65,20.42,21.6,811100,0.0,1.0
2010-02-08,21.35,21.44,20.86,21.0,516600,21.35,21.44,20.86,21.0,516600,0.0,1.0
2010-02-09,21.46,21.69,21.25,21.51,316000,21.46,21.69,21.25,21.51,316000,0.0,1.0
2010-02-10,21.86,21.86,21.36,21.4,452600,21.86,21.86,21.36,21.4,452600,0.0,1.0
2010-02-11,22.31,22.33,21.62,21.75,394600,22.31,22.33,21.62,21.75,394600,0.0,1.0
2010-02-12,22.63,22.63,22.02,22.1,457200,22.63,22.63,22.02,22.1,457200,0.0,1.0
2010-02-16,22.63,22.97,22.36,22.73,268400,22.63,22.97,22.36,22.73,268400,0.0,1.0
2010-02-17,22.65,22.83,22.42,22.64,190600,22.65,22.83,22.42,22.64,190600,0.0,1.0
2010-02-18,22.89,22.9,22.42,22.57,242700,22.89,22.9,22.42,22.57,242700,0.0,1.0
2010-02-19,22.84,22.97,22.64,22.9,246000,22.84,22.97,22.64,22.9,246000,0.0,1.0
2010-02-22,22.74,22.97,22.61,22.95,206000,22.74,22.97,22.61,22.95,206000,0.0,1.0
2010-02-23,22.39,22.73,22.31,22.6,378600,22.39,22.73,22.31,22.6,378600,0.0,1.0
2010-02-24,22.55,22.76,22.3,22.5,189000,22.55,22.76,22.3,22.5,189000,0.0,1.0
2010-02-25,22.16,22.31,22.052,22.3,230800,22.16,22.31,22.052,22.3,230800,0.0,1.0
2010-02-26,21.9,22.24,21.83,22.24,257600,21.9,22.24,21.83,22.24,257600,0.0,1.0
2010-03-01,21.86,22.29,21.65,22.29,616900,21.86,22.29,21.65,22.29,616900,0.0,1.0
2010-03-02,21.76,22.03,21.71,21.83,664300,21.76,22.03,21.71,21.83,664300,0.0,1.0
2010-03-03,21.01,22.16,20.9,21.85,1045500,21.01,22.16,20.9,21.85,1045500,0.0,1.0
2010-03-04,21.4,21.46,20.82,21.16,688000,21.4,21.46,20.82,21.16,688000,0.0,1.0
2010-03-05,21.73,21.8,21.31,21.43,588800,21.73,21.8,21.31,21.43,588800,0.0,1.0
2010-03-08,21.92,22.14,21.63,21.78,493000,21.92,22.14,21.63,21.78,493000,0.0,1.0
2010-03-09,22.19,22.29,21.81,21.83,276400,22.19,22.29,21.81,21.83,276400,0.0,1.0
2010-03-10,22.35,22.35,22.0,22.14,300200,22.35,22.35,22.0,22.14,300200,0.0,1.0
2010-03-11,22.45,22.47,21.93,22.19,425300,22.45,22.47,21.93,22.19,425300,0.0,1.0
2010-03-12,22.62,22.62,22.05,22.45,457800,22.62,22.62,22.05,22.45,457800,0.0,1.0
2010-03-15,22.52,22.92,22.48,22.64,362000,22.52,22.92,22.48,22.64,362000,0.0,1.0
2010-03-16,22.78,22.78,22.41,22.46,397200,22.78,22.78,22.41,22.46,397200,0.0,1.0
2010-03-17,23.12,23.275,21.9,22.33,834800,23.12,23.275,21.9,22.33,834800,0.0,1.0
2010-03-18,22.7,23.06,22.67,23.01,278800,22.7,23.06,22.67,23.01,278800,0.0,1.0
2010-03-19,22.29,22.86,22.09,22.81,771000,22.29,22.86,22.09,22.81,771000,0.0,1.0
2010-03-22,22.66,22.73,21.95,22.13,366500,22.66,22.73,21.95,22.13,366500,0.0,1.0
2010-03-23,22.56,22.77,22.45,22.6,182400,22.56,22.77,22.45,22.6,182400,0.0,1.0
2010-03-24,22.1,22.56,22.04,22.54,181600,22.1,22.56,22.04,22.54,181600,0.0,1.0
2010-03-25,21.28,22.26,21.23,22.12,576600,21.28,22.26,21.23,22.12,576600,0.0,1.0
2010-03-26,21.23,21.56,20.8,21.39,780500,21.23,21.56,20.8,21.39,780500,0.0,1.0
2010-03-29,20.9,21.38,20.5,21.33,846200,20.9,21.38,20.5,21.33,846200,0.0,1.0
2010-03-30,21.38,21.45,20.9,21.0,934000,21.38,21.45,20.9,21.0,934000,0.0,1.0
2010-03-31,21.35,21.67,21.22,21.27,667200,21.35,21.67,21.22,21.27,667200,0.0,1.0
2010-04-01,20.85,21.65,20.83,21.39,640800,20.85,21.65,20.83,21.39,640800,0.0,1.0
2010-04-05,20.78,20.92,20.39,20.45,970200,20.78,20.92,20.39,20.45,970200,0.0,1.0
2010-04-06,20.78,20.85,20.4906,20.75,720700,20.78,20.85,20.4906,20.75,720700,0.0,1.0
2010-04-07,20.75,20.99,20.58,20.83,864400,20.75,20.99,20.58,20.83,864400,0.0,1.0
2010-04-08,20.87,20.92,20.53,20.76,394100,20.87,20.92,20.53,20.76,394100,0.0,1.0
2010-04-09,20.92,21.07,20.66,20.93,773000,20.92,21.07,20.66,20.93,773000,0.0,1.0
2010-04-12,21.43,21.48,20.77,20.92,446900,21.43,21.48,20.77,20.92,446900,0.0,1.0
2010-04-13,21.29,21.62,21.1326,21.47,372500,21.29,21.62,21.1326,21.47,372500,0.0,1.0
2010-04-14,21.86,21.9,21.42,21.42,255900,21.86,21.9,21.42,21.42,255900,0.0,1.0
2010-04-15,21.88,21.98,21.75,21.78,230100,21.88,21.98,21.75,21.78,230100,0.0,1.0
2010-04-16,21.37,21.98,21.24,21.87,402100,21.37,21.98,21.24,21.87,402100,0.0,1.0
2010-04-19,21.32,21.49,20.85,21.26,589100,21.32,21.49,20.85,21.26,589100,0.0,1.0
2010-04-20,21.62,21.84,21.36,21.36,282100,21.62,21.84,21.36,21.36,282100,0.0,1.0
2010-04-21,21.55,21.8,21.41,21.68,355000,21.55,21.8,21.41,21.68,355000,0.0,1.0
2010-04-22,21.56,21.57,20.96,21.31,203600,21.56,21.57,20.96,21.31,203600,0.0,1.0
2010-04-23,21.27,21.5,21.1,21.5,246900,21.27,21.5,21.1,21.5,246900,0.0,1.0
2010-04-26,21.6,21.71,21.27,21.28,179900,21.6,21.71,21.27,21.28,179900,0.0,1.0
2010-04-27,21.58,21.92,21.49,21.55,306900,21.58,21.92,21.49,21.55,306900,0.0,1.0
2010-04-28,21.5,21.68,21.34,21.62,343000,21.5,21.68,21.34,21.62,343000,0.0,1.0
2010-04-29,21.89,22.0,21.44,21.56,289000,21.89,22.0,21.44,21.56,289000,0.0,1.0
2010-04-30,20.99,22.0,20.95,21.89,370800,20.99,22.0,20.95,21.89,370800,0.0,1.0
2010-05-03,20.98,21.21,20.68,20.98,349700,20.98,21.21,20.68,20.98,349700,0.0,1.0
2010-05-04,20.89,20.99,20.051,20.74,615700,20.89,20.99,20.051,20.74,615700,0.0,1.0
2010-05-05,20.41,20.73,20.35,20.66,331500,20.41,20.73,20.35,20.66,331500,0.0,1.0
2010-05-06,19.7,20.475,19.0,20.33,558200,19.7,20.475,19.0,20.33,558200,0.0,1.0
2010-05-07,19.29,19.74,18.93,19.62,457800,19.29,19.74,18.93,19.62,457800,0.0,1.0
2010-05-10,20.86,20.87,20.2,20.2,723400,20.86,20.87,20.2,20.2,723400,0.0,1.0
2010-05-11,22.2,22.8,21.2601,21.27,1551400,22.2,22.8,21.2601,21.27,1551400,0.0,1.0
2010-05-12,22.99,23.21,22.29,22.29,1068800,22.99,23.21,22.29,22.29,1068800,0.0,1.0
2010-05-13,23.88,24.04,22.89,22.9,1036300,23.88,24.04,22.89,22.9,1036300,0.0,1.0
2010-05-14,23.49,23.74,23.08,23.53,859400,23.49,23.74,23.08,23.53,859400,0.0,1.0
2010-05-17,23.83,23.87,23.29,23.66,787000,23.83,23.87,23.29,23.66,787000,0.0,1.0
2010-05-18,23.96,24.35,23.87,23.94,632100,23.96,24.35,23.87,23.94,632100,0.0,1.0
2010-05-19,23.39,24.03,23.26,23.87,363400,23.39,24.03,23.26,23.87,363400,0.0,1.0
2010-05-20,22.03,23.06,21.97,22.97,544900,22.03,23.06,21.97,22.97,544900,0.0,1.0
2010-05-21,22.48,22.6,21.5,21.76,564500,22.48,22.6,21.5,21.76,564500,0.0,1.0
2010-05-24,22.32,22.68,22.28,22.54,332000,22.32,22.68,22.28,22.54,332000,0.0,1.0
2010-05-25,22.1,22.15,21.53,21.86,326300,22.1,22.15,21.53,21.86,326300,0.0,1.0
2010-05-26,22.18,22.62,21.99,22.17,311300,22.18,22.62,21.99,22.17,311300,0.0,1.0
2010-05-27,22.77,22.86,22.51,22.56,475600,22.77,22.86,22.51,22.56,475600,0.0,1.0
2010-05-28,22.54,22.99,22.52,22.78,464700,22.54,22.99,22.52,22.78,464700,0.0,1.0
2010-06-01,22.26,22.66,22.24,22.46,438800,22.26,22.66,22.24,22.46,438800,0.0,1.0
2010-06-02,23.4,23.95,22.1,22.42,1731900,23.4,23.95,22.1,22.42,1731900,0.0,1.0
2010-06-03,23.61,23.95,23.26,23.55,428900,23.61,23.95,23.26,23.55,428900,0.0,1.0
2010-06-04,22.11,23.36,22.0,23.3,551800,22.11,23.36,22.0,23.3,551800,0.0,1.0
2010-06-07,21.31,22.42,21.24,22.23,564400,21.31,22.42,21.24,22.23,564400,0.0,1.0
2010-06-08,21.02,21.8095,20.69,21.35,594500,21.02,21.8095,20.69,21.35,594500,0.0,1.0
2010-06-09,21.37,21.55,20.51,21.24,509500,21.37,21.55,20.51,21.24,509500,0.0,1.0
2010-06-10,21.64,21.87,20.9,21.71,306800,21.64,21.87,20.9,21.71,306800,0.0,1.0
2010-06-11,21.99,22.0,21.3625,21.37,266900,21.99,22.0,21.3625,21.37,266900,0.0,1.0
2010-06-14,22.28,22.44,22.05,22.08,255700,22.28,22.44,22.05,22.08,255700,0.0,1.0
2010-06-15,22.97,23.02,22.07,22.22,503800,22.97,23.02,22.07,22.22,503800,0.0,1.0
2010-06-16,22.94,23.21,22.8,22.93,371400,22.94,23.21,22.8,22.93,371400,0.0,1.0
2010-06-17,23.45,23.64,22.83,22.94,716600,23.45,23.64,22.83,22.94,716600,0.0,1.0
2010-06-18,23.33,23.61,23.13,23.6,544600,23.33,23.61,23.13,23.6,544600,0.0,1.0
2010-06-21,23.63,23.94,23.43,23.7,454700,23.63,23.94,23.43,23.7,454700,0.0,1.0
2010-06-22,23.24,23.96,23.14,23.63,527900,23.24,23.96,23.14,23.63,527900,0.0,1.0
2010-06-23,22.43,23.44,22.28,23.23,382600,22.43,23.44,22.28,23.23,382600,0.0,1.0
2010-06-24,21.77,22.36,21.69,22.36,491600,21.77,22.36,21.69,22.36,491600,0.0,1.0
2010-06-25,21.75,21.84,20.96,21.79,1038900,21.75,21.84,20.96,21.79,1038900,0.0,1.0
2010-06-28,22.53,22.61,21.49,21.67,492200,22.53,22.61,21.49,21.67,492200,0.0,1.0
2010-06-29,22.0,22.45,21.76,22.28,498100,22.0,22.45,21.76,22.28,498100,0.0,1.0
2010-06-30,22.5,22.98,22.02,22.07,601500,22.5,22.98,22.02,22.07,601500,0.0,1.0
2010-07-01,22.69,22.92,22.19,22.48,888500,22.69,22.92,22.19,22.48,888500,0.0,1.0
2010-07-02,22.71,22.85,22.26,22.84,864100,22.71,22.85,22.26,22.84,864100,0.0,1.0
2010-07-06,22.25,23.57,22.19,22.91,910500,22.25,23.57,22.19,22.91,910500,0.0,1.0
2010-07-07,22.87,23.035,22.06,22.1,952600,22.87,23.035,22.06,22.1,952600,0.0,1.0
2010-07-08,23.09,23.18,22.56,23.13,494100,23.09,23.18,22.56,23.13,494100,0.0,1.0
2010-07-09,23.39,23.4,22.01,23.12,293600,23.39,23.4,22.01,23.12,293600,0.0,1.0
2010-07-12,23.47,23.71,23.26,23.39,384800,23.47,23.71,23.26,23.39,384800,0.0,1.0
2010-07-13,18.35,19.0,17.25,17.48,7559000,18.35,19.0,17.25,17.48,7559000,0.0,1.0
2010-07-14,18.6,18.75,17.9603,18.43,1482100,18.6,18.75,17.9603,18.43,1482100,0.0,1.0
2010-07-15,18.47,18.7596,18.21,18.56,710200,18.47,18.7596,18.21,18.56,710200,0.0,1.0
2010-07-16,18.14,18.53,18.02,18.3,1008900,18.14,18.53,18.02,18.3,1008900,0.0,1.0
2010-07-19,18.1,18.21,17.92,18.11,870800,18.1,18.21,17.92,18.11,870800,0.0,1.0
2010-07-20,18.02,18.13,17.85,17.92,1248600,18.02,18.13,17.85,17.92,1248600,0.0,1.0
2010-07-21,17.8,18.28,17.78,18.08,513500,17.8,18.28,17.78,18.08,513500,0.0,1.0
2010-07-22,18.38,18.5,18.055,18.07,603500,18.38,18.5,18.055,18.07,603500,0.0,1.0
2010-07-23,18.77,18.8,17.88,18.25,723100,18.77,18.8,17.88,18.25,723100,0.0,1.0
2010-07-26,19.34,19.5,18.62,18.83,490100,19.34,19.5,18.62,18.83,490100,0.0,1.0
2010-07-27,19.54,19.74,19.21,19.52,399200,19.54,19.74,19.21,19.52,399200,0.0,1.0
2010-07-28,19.02,19.69,18.95,19.48,240600,19.02,19.69,18.95,19.48,240600,0.0,1.0
2010-07-29,18.47,19.19,18.28,19.19,506800,18.47,19.19,18.28,19.19,506800,0.0,1.0
2010-07-30,18.52,18.79,17.86,18.2,900600,18.52,18.79,17.86,18.2,900600,0.0,1.0
2010-08-02,19.07,19.23,18.8,18.8,430700,19.07,19.23,18.8,18.8,430700,0.0,1.0
2010-08-03,19.6,19.85,18.7,19.06,674500,19.6,19.85,18.7,19.06,674500,0.0,1.0
2010-08-04,20.12,20.36,19.55,19.72,468600,20.12,20.36,19.55,19.72,468600,0.0,1.0
2010-08-05,19.84,20.04,19.62,20.04,530500,19.84,20.04,19.62,20.04,530500,0.0,1.0
2010-08-06,19.83,19.9,19.31,19.59,550400,19.83,19.9,19.31,19.59,550400,0.0,1.0
2010-08-09,20.44,20.56,19.9,20.0,1035100,20.44,20.56,19.9,20.0,1035100,0.0,1.0
2010-08-10,20.22,20.4,19.99,20.29,533200,20.22,20.4,19.99,20.29,533200,0.0,1.0
2010-08-11,19.78,20.03,19.69,19.91,733800,19.78,20.03,19.69,19.91,733800,0.0,1.0
2010-08-12,19.65,19.83,19.33,19.51,639000,19.65,19.83,19.33,19.51,639000,0.0,1.0
2010-08-13,19.25,19.65,19.2,19.65,366400,19.25,19.65,19.2,19.65,366400,0.0,1.0
2010-08-16,19.66,21.8,18.78,21.01,1450000,19.66,21.8,18.78,21.01,1450000,0.0,1.0
2010-08-17,20.38,20.42,19.47,19.73,966900,20.38,20.42,19.47,19.73,966900,0.0,1.0
2010-08-18,21.08,21.23,20.1,20.3,694100,21.08,21.23,20.1,20.3,694100,0.0,1.0
2010-08-19,20.85,21.49,20.76,20.95,641300,20.85,21.49,20.76,20.95,641300,0.0,1.0
2010-08-20,20.79,20.93,20.63,20.87,485900,20.79,20.93,20.63,20.87,485900,0.0,1.0
2010-08-23,23.65,23.99,21.6,21.64,3125800,23.65,23.99,21.6,21.64,3125800,0.0,1.0
2010-08-24,24.0,24.38,23.26,23.27,1829700,24.0,24.38,23.26,23.27,1829700,0.0,1.0
2010-08-25,24.14,24.27,23.085,23.74,610400,24.14,24.27,23.085,23.74,610400,0.0,1.0
2010-08-26,24.16,24.34,23.65,24.13,683600,24.16,24.34,23.65,24.13,683600,0.0,1.0
2010-08-27,25.5,25.63,24.4,24.4,1351400,25.5,25.63,24.4,24.4,1351400,0.0,1.0
2010-08-30,24.39,25.77,24.35,25.39,533200,24.39,25.77,24.35,25.39,533200,0.0,1.0
2010-08-31,24.55,24.89,23.93,24.45,517100,24.55,24.89,23.93,24.45,517100,0.0,1.0
2010-09-01,24.82,25.0,24.6005,24.83,411100,24.82,25.0,24.6005,24.83,411100,0.0,1.0
2010-09-02,26.11,26.88,24.7,24.7,1736600,26.11,26.88,24.7,24.7,1736600,0.0,1.0
2010-09-03,25.86,26.85,25.18,26.58,757600,25.86,26.85,25.18,26.58,757600,0.0,1.0
2010-09-07,25.52,26.08,24.71,24.82,725400,25.52,26.08,24.71,24.82,725400,0.0,1.0
2010-09-08,26.5,26.51,25.58,25.66,910600,26.5,26.51,25.58,25.66,910600,0.0,1.0
2010-09-09,26.34,26.75,25.98,26.75,468100,26.34,26.75,25.98,26.75,468100,0.0,1.0
2010-09-10,26.85,27.2694,26.07,26.35,675400,26.85,27.2694,26.07,26.35,675400,0.0,1.0
2010-09-13,27.01,27.14,26.77,27.11,375400,27.01,27.14,26.77,27.11,375400,0.0,1.0
2010-09-14,27.02,27.5,26.92,26.92,369200,27.02,27.5,26.92,26.92,369200,0.0,1.0
2010-09-15,26.19,26.97,26.12,26.87,763900,26.19,26.97,26.12,26.87,763900,0.0,1.0
2010-09-16,25.88,26.16,25.72,26.1,503900,25.88,26.16,25.72,26.1,503900,0.0,1.0
2010-09-17,27.01,27.44,25.62,25.85,1314300,27.01,27.44,25.62,25.85,1314300,0.0,1.0
2010-09-20,28.03,28.49,27.01,27.31,899400,28.03,28.49,27.01,27.31,899400,0.0,1.0
2010-09-21,27.61,28.2599,27.53,28.0,433400,27.61,28.2599,27.53,28.0,433400,0.0,1.0
2010-09-22,27.5,27.59,26.91,27.46,533600,27.5,27.59,26.91,27.46,533600,0.0,1.0
2010-09-23,27.06,27.83,26.94,27.2,355200,27.06,27.83,26.94,27.2,355200,0.0,1.0
2010-09-24,27.8,27.9,27.3,27.43,314500,27.8,27.9,27.3,27.43,314500,0.0,1.0
2010-09-27,27.13,27.8,27.06,27.72,813200,27.13,27.8,27.06,27.72,813200,0.0,1.0
2010-09-28,26.65,27.15,26.21,27.06,607900,26.65,27.15,26.21,27.06,607900,0.0,1.0
2010-09-29,27.11,27.32,26.41,26.47,548500,27.11,27.32,26.41,26.47,548500,0.0,1.0
2010-09-30,26.03,27.43,25.92,27.29,505500,26.03,27.43,25.92,27.29,505500,0.0,1.0
2010-10-01,26.61,26.62,25.82,26.21,561400,26.61,26.62,25.82,26.21,561400,0.0,1.0
2010-10-04,26.46,27.68,26.42,26.77,791600,26.46,27.68,26.42,26.77,791600,0.0,1.0
2010-10-05,27.69,27.96,26.5,26.71,625000,27.69,27.96,26.5,26.71,625000,0.0,1.0
2010-10-06,25.59,27.69,25.06,27.61,1265600,25.59,27.69,25.06,27.61,1265600,0.0,1.0
2010-10-07,25.51,26.0,24.58,25.84,614400,25.51,26.0,24.58,25.84,614400,0.0,1.0
2010-10-08,25.59,25.86,25.47,25.59,446700,25.59,25.86,25.47,25.59,446700,0.0,1.0
2010-10-11,26.1,26.32,25.0,25.5,365800,26.1,26.32,25.0,25.5,365800,0.0,1.0
2010-10-12,26.67,27.03,25.77,25.99,286000,26.67,27.03,25.77,25.99,286000,0.0,1.0
2010-10-13,26.83,27.43,26.7,26.73,365900,26.83,27.43,26.7,26.73,365900,0.0,1.0
2010-10-14,27.32,27.53,26.45,26.76,283500,27.32,27.53,26.45,26.76,283500,0.0,1.0
2010-10-15,27.16,27.75,26.75,27.75,373500,27.16,27.75,26.75,27.75,373500,0.0,1.0
2010-10-18,27.52,27.97,27.14,27.21,249600,27.52,27.97,27.14,27.21,249600,0.0,1.0
2010-10-19,26.42,27.1,26.09,27.1,447000,26.42,27.1,26.09,27.1,447000,0.0,1.0
2010-10-20,26.85,27.24,25.67,26.6,225400,26.85,27.24,25.67,26.6,225400,0.0,1.0
2010-10-21,26.86,27.59,26.55,27.02,199900,26.86,27.59,26.55,27.02,199900,0.0,1.0
2010-10-22,27.97,28.06,26.46,26.46,500100,27.97,28.06,26.46,26.46,500100,0.0,1.0
2010-10-25,28.21,28.45,27.9,28.1,244100,28.21,28.45,27.9,28.1,244100,0.0,1.0
2010-10-26,29.2,29.9,27.79,28.02,1359800,29.2,29.9,27.79,28.02,1359800,0.0,1.0
2010-10-27,29.19,29.85,28.9,29.2,602700,29.19,29.85,28.9,29.2,602700,0.0,1.0
2010-10-28,28.93,29.9,28.8,29.9,522300,28.93,29.9,28.8,29.9,522300,0.0,1.0
2010-10-29,28.93,29.2,28.85,28.93,363700,28.93,29.2,28.85,28.93,363700,0.0,1.0
2010-11-01,28.71,29.49,28.15,29.14,887000,28.71,29.49,28.15,29.14,887000,0.0,1.0
2010-11-02,29.19,29.29,27.57,29.16,903500,29.19,29.29,27.57,29.16,903500,0.0,1.0
2010-11-03,28.92,29.35,28.7,29.18,565600,28.92,29.35,28.7,29.18,565600,0.0,1.0
2010-11-04,30.4,30.52,29.28,29.44,973800,30.4,30.52,29.28,29.44,973800,0.0,1.0
2010-11-05,30.2,30.4,29.81,29.81,598300,30.2,30.4,29.81,29.81,598300,0.0,1.0
2010-11-08,30.62,31.0,30.15,30.28,340900,30.62,31.0,30.15,30.28,340900,0.0,1.0
2010-11-09,30.59,31.1,30.42,30.79,413800,30.59,31.1,30.42,30.79,413800,0.0,1.0
2010-11-10,30.8,30.8,30.15,30.7,376000,30.8,30.8,30.15,30.7,376000,0.0,1.0
2010-11-11,29.84,30.0,29.33,30.0,378100,29.84,30.0,29.33,30.0,378100,0.0,1.0
2010-11-12,29.12,29.9,29.0,29.52,219500,29.12,29.9,29.0,29.52,219500,0.0,1.0
2010-11-15,29.87,30.43,29.5,29.96,447300,29.87,30.43,29.5,29.96,447300,0.0,1.0
2010-11-16,29.33,29.97,29.17,29.58,417400,29.33,29.97,29.17,29.58,417400,0.0,1.0
2010-11-17,28.91,29.68,28.43,29.32,497500,28.91,29.68,28.43,29.32,497500,0.0,1.0
2010-11-18,29.55,29.75,29.09,29.28,369300,29.55,29.75,29.09,29.28,369300,0.0,1.0
2010-11-19,29.91,30.2,29.24,29.54,432200,29.91,30.2,29.24,29.54,432200,0.0,1.0
2010-11-22,29.54,30.15,28.9,29.72,295400,29.54,30.15,28.9,29.72,295400,0.0,1.0
2010-11-23,28.99,29.23,28.21,28.98,269600,28.99,29.23,28.21,28.98,269600,0.0,1.0
2010-11-24,29.81,29.93,29.16,29.16,387500,29.81,29.93,29.16,29.16,387500,0.0,1.0
2010-11-26,29.91,30.15,29.41,29.55,111400,29.91,30.15,29.41,29.55,111400,0.0,1.0
2010-11-29,29.48,29.78,28.91,29.64,173500,29.48,29.78,28.91,29.64,173500,0.0,1.0
2010-11-30,29.13,29.5,28.79,29.17,270900,29.13,29.5,28.79,29.17,270900,0.0,1.0
2010-12-01,29.59,30.12,29.33,29.33,430900,29.59,30.12,29.33,29.33,430900,0.0,1.0
2010-12-02,29.73,29.76,29.01,29.5,261900,29.73,29.76,29.01,29.5,261900,0.0,1.0
2010-12-03,29.49,29.76,29.2875,29.53,853300,29.49,29.76,29.2875,29.53,853300,0.0,1.0
2010-12-06,31.01,31.18,29.38,29.48,894100,31.01,31.18,29.38,29.48,894100,0.0,1.0
2010-12-07,30.97,31.86,30.6,31.31,566700,30.97,31.86,30.6,31.31,566700,0.0,1.0
2010-12-08,31.13,31.2392,30.55,31.01,390700,31.13,31.2392,30.55,31.01,390700,0.0,1.0
2010-12-09,30.32,30.5,29.26,29.55,943800,30.32,30.5,29.26,29.55,943800,0.0,1.0
2010-12-10,31.41,31.87,30.36,30.36,370100,31.41,31.87,30.36,30.36,370100,0.0,1.0
2010-12-13,30.93,31.46,30.55,31.46,690700,30.93,31.46,30.55,31.46,690700,0.0,1.0
2010-12-14,30.86,31.27,30.63,31.04,421400,30.86,31.27,30.63,31.04,421400,0.0,1.0
2010-12-15,30.33,30.91,30.22,30.66,425800,30.33,30.91,30.22,30.66,425800,0.0,1.0
2010-12-16,30.02,30.53,29.56,30.45,563600,30.02,30.53,29.56,30.45,563600,0.0,1.0
2010-12-17,30.1,30.23,29.59,30.0,744000,30.1,30.23,29.59,30.0,744000,0.0,1.0
2010-12-20,29.85,30.4599,29.78,30.13,294200,29.85,30.4599,29.78,30.13,294200,0.0,1.0
2010-12-21,29.94,30.27,29.61,30.07,344200,29.94,30.27,29.61,30.07,344200,0.0,1.0
2010-12-22,29.25,30.01,29.03,29.93,349900,29.25,30.01,29.03,29.93,349900,0.0,1.0
2010-12-23,29.365,29.44,28.73,29.15,347100,29.365,29.44,28.73,29.15,347100,0.0,1.0
2010-12-27,29.2,29.6,29.03,29.37,157900,29.2,29.6,29.03,29.37,157900,0.0,1.0
2010-12-28,28.68,29.27,28.55,29.22,329100,28.68,29.27,28.55,29.22,329100,0.0,1.0
2010-12-29,28.85,29.02,28.57,28.8,301800,28.85,29.02,28.57,28.8,301800,0.0,1.0
2010-12-30,29.1,29.255,28.83,28.89,193300,29.1,29.255,28.83,28.89,193300,0.0,1.0
2010-12-31,28.62,29.25,28.62,29.1,416600,28.62,29.25,28.62,29.1,416600,0.0,1.0
2011-01-03,29.48,29.6899,28.8,28.85,417900,29.48,29.6899,28.8,28.85,417900,0.0,1.0
2011-01-04,29.45,30.03,28.99,29.74,392200,29.45,30.03,28.99,29.74,392200,0.0,1.0
2011-01-05,30.61,30.63,29.04,29.33,412600,30.61,30.63,29.04,29.33,412600,0.0,1.0
2011-01-06,30.62,31.03,30.47,30.67,251800,30.62,31.03,30.47,30.67,251800,0.0,1.0
2011-01-07,30.15,30.83,29.74,30.72,366200,30.15,30.83,29.74,30.72,366200,0.0,1.0
2011-01-10,30.14,30.26,29.34,29.95,233000,30.14,30.26,29.34,29.95,233000,0.0,1.0
2011-01-11,30.0,30.58,29.91,30.15,188000,30.0,30.58,29.91,30.15,188000,0.0,1.0
2011-01-12,29.82,30.69,29.61,30.25,367400,29.82,30.69,29.61,30.25,367400,0.0,1.0
2011-01-13,30.26,30.82,29.86,29.86,235200,30.26,30.82,29.86,29.86,235200,0.0,1.0
2011-01-14,30.95,30.99,30.01,30.25,241100,30.95,30.99,30.01,30.25,241100,0.0,1.0
2011-01-18,31.29,31.47,30.77,30.77,293000,31.29,31.47,30.77,30.77,293000,0.0,1.0
2011-01-19,30.84,31.32,30.79,31.16,306200,30.84,31.32,30.79,31.16,306200,0.0,1.0
2011-01-20,29.52,30.33,29.1,30.33,582600,29.52,30.33,29.1,30.33,582600,0.0,1.0
2011-01-21,29.52,30.24,29.51,29.78,472900,29.52,30.24,29.51,29.78,472900,0.0,1.0
2011-01-24,29.49,29.93,29.29,29.5,385400,29.49,29.93,29.29,29.5,385400,0.0,1.0
2011-01-25,28.93,29.47,28.56,29.36,501200,28.93,29.47,28.56,29.36,501200,0.0,1.0
2011-01-26,30.01,30.22,28.76,28.95,347200,30.01,30.22,28.76,28.95,347200,0.0,1.0
2011-01-27,30.35,30.66,29.67,29.97,282600,30.35,30.66,29.67,29.97,282600,0.0,1.0
2011-01-28,29.9,30.95,29.65,30.47,446700,29.9,30.95,29.65,30.47,446700,0.0,1.0
2011-01-31,30.89,30.99,29.42,29.92,801800,30.89,30.99,29.42,29.92,801800,0.0,1.0
2011-02-01,32.18,32.5,30.93,31.2,1141600,32.18,32.5,30.93,31.2,1141600,0.0,1.0
2011-02-02,33.08,33.21,30.74,30.74,695900,33.08,33.21,30.74,30.74,695900,0.0,1.0
2011-02-03,33.52,33.92,32.94,33.1,485600,33.52,33.92,32.94,33.1,485600,0.0,1.0
2011-02-04,33.73,33.88,32.9,33.32,513500,33.73,33.88,32.9,33.32,513500,0.0,1.0
2011-02-07,34.17,34.55,33.64,33.69,463000,34.17,34.55,33.64,33.69,463000,0.0,1.0
2011-02-08,34.2,34.27,33.68,34.09,212600,34.2,34.27,33.68,34.09,212600,0.0,1.0
2011-02-09,34.11,34.18,33.68,33.94,255300,34.11,34.18,33.68,33.94,255300,0.0,1.0
2011-02-10,36.03,36.05,33.06,33.79,988200,36.03,36.05,33.06,33.79,988200,0.0,1.0
2011-02-11,38.51,39.93,35.72,35.76,1929300,38.51,39.93,35.72,35.76,1929300,0.0,1.0
2011-02-14,37.99,38.97,36.82,38.34,901000,37.99,38.97,36.82,38.34,901000,0.0,1.0
2011-02-15,37.2275,37.82,36.8,37.63,464800,37.2275,37.82,36.8,37.63,464800,0.0,1.0
2011-02-16,36.77,37.0,35.81,36.78,918500,36.77,37.0,35.81,36.78,918500,0.0,1.0
2011-02-17,36.33,36.8325,36.14,36.6,456700,36.33,36.8325,36.14,36.6,456700,0.0,1.0
2011-02-18,37.67,38.38,36.59,36.59,749600,37.67,38.38,36.59,36.59,749600,0.0,1.0
2011-02-22,34.92,37.59,34.8,37.58,642000,34.92,37.59,34.8,37.58,642000,0.0,1.0
2011-02-23,34.02,34.84,33.81,34.81,841800,34.02,34.84,33.81,34.81,841800,0.0,1.0
2011-02-24,34.31,34.339,33.05,33.97,781600,34.31,34.339,33.05,33.97,781600,0.0,1.0
2011-02-25,35.25,35.92,34.48,34.48,644400,35.25,35.92,34.48,34.48,644400,0.0,1.0
2011-02-28,36.53,36.54,35.23,35.55,556800,36.53,36.54,35.23,35.55,556800,0.0,1.0
2011-03-01,34.72,36.95,34.53,36.77,435300,34.72,36.95,34.53,36.77,435300,0.0,1.0
2011-03-02,34.74,35.2,34.24,34.83,270100,34.74,35.2,34.24,34.83,270100,0.0,1.0
2011-03-03,35.37,35.57,34.91,35.09,376900,35.37,35.57,34.91,35.09,376900,0.0,1.0
2011-03-04,36.48,36.66,35.01,35.54,458000,36.48,36.66,35.01,35.54,458000,0.0,1.0
2011-03-07,34.93,36.59,34.67,36.59,550000,34.93,36.59,34.67,36.59,550000,0.0,1.0
2011-03-08,36.01,36.23,34.54,35.03,369800,36.01,36.23,34.54,35.03,369800,0.0,1.0
2011-03-09,36.41,36.58,35.4,36.02,518600,36.41,36.58,35.4,36.02,518600,0.0,1.0
2011-03-10,34.73,36.2,34.66,35.81,394800,34.73,36.2,34.66,35.81,394800,0.0,1.0
2011-03-11,35.6,35.93,34.6,34.68,377100,35.6,35.93,34.6,34.68,377100,0.0,1.0
2011-03-14,35.44,36.26,34.93,35.14,287900,35.44,36.26,34.93,35.14,287900,0.0,1.0
2011-03-15,34.98,35.28,33.2,33.75,389000,34.98,35.28,33.2,33.75,389000,0.0,1.0
2011-03-16,34.98,35.76,34.55,35.09,503200,34.98,35.76,34.55,35.09,503200,0.0,1.0
2011-03-17,34.82,35.9,34.6,35.85,343100,34.82,35.9,34.6,35.85,343100,0.0,1.0
2011-03-18,35.51,35.81,35.04,35.32,502600,35.51,35.81,35.04,35.32,502600,0.0,1.0
2011-03-21,36.65,36.69,36.03,36.03,281600,36.65,36.69,36.03,36.03,281600,0.0,1.0
2011-03-22,36.97,37.31,36.14,36.67,409500,36.97,37.31,36.14,36.67,409500,0.0,1.0
2011-03-23,38.53,38.65,36.49,36.75,740800,38.53,38.65,36.49,36.75,740800,0.0,1.0
2011-03-24,39.46,39.87,37.69,38.66,883700,39.46,39.87,37.69,38.66,883700,0.0,1.0
2011-03-25,39.16,40.0,39.0,39.49,478500,39.16,40.0,39.0,39.49,478500,0.0,1.0
2011-03-28,38.48,39.98,38.37,39.57,296100,38.48,39.98,38.37,39.57,296100,0.0,1.0
2011-03-29,39.96,40.35,38.12,38.44,632200,39.96,40.35,38.12,38.44,632200,0.0,1.0
2011-03-30,40.94,40.96,40.08,40.49,306000,40.94,40.96,40.08,40.49,306000,0.0,1.0
2011-03-31,39.88,41.05,39.54,40.94,680200,39.88,41.05,39.54,40.94,680200,0.0,1.0
2011-04-01,40.29,40.99,39.945,40.0,274200,40.29,40.99,39.945,40.0,274200,0.0,1.0
2011-04-04,39.71,40.29,39.3601,39.9,536100,39.71,40.29,39.3601,39.9,536100,0.0,1.0
2011-04-05,38.99,39.71,38.93,39.62,646800,38.99,39.71,38.93,39.62,646800,0.0,1.0
2011-04-06,37.85,39.0,37.54,38.25,752600,37.85,39.0,37.54,38.25,752600,0.0,1.0
2011-04-07,38.24,39.12,38.0,38.11,603700,38.24,39.12,38.0,38.11,603700,0.0,1.0
2011-04-08,38.19,39.24,37.96,38.57,267600,38.19,39.24,37.96,38.57,267600,0.0,1.0
2011-04-11,39.05,40.0992,38.38,38.49,457600,39.05,40.0992,38.38,38.49,457600,0.0,1.0
2011-04-12,37.94,38.86,37.91,38.65,268800,37.94,38.86,37.91,38.65,268800,0.0,1.0
2011-04-13,38.74,39.47,38.26,38.31,390000,38.74,39.47,38.26,38.31,390000,0.0,1.0
2011-04-14,38.55,39.09,38.04,38.38,336600,38.55,39.09,38.04,38.38,336600,0.0,1.0
2011-04-15,39.41,39.45,37.85,38.43,309400,39.41,39.45,37.85,38.43,309400,0.0,1.0
2011-04-18,36.99,37.9,36.47,36.915,1084700,36.99,37.9,36.47,36.915,1084700,0.0,1.0
2011-04-19,36.78,37.15,36.33,36.64,423300,36.78,37.15,36.33,36.64,423300,0.0,1.0
2011-04-20,37.58,38.0,37.21,37.32,368500,37.58,38.0,37.21,37.32,368500,0.0,1.0
2011-04-21,37.75,38.1,37.17,38.08,350800,37.75,38.1,37.17,38.08,350800,0.0,1.0
2011-04-25,37.96,38.07,37.36,37.66,207100,37.96,38.07,37.36,37.66,207100,0.0,1.0
2011-04-26,37.78,38.264,37.58,37.83,186700,37.78,38.264,37.58,37.83,186700,0.0,1.0
2011-04-27,38.51,38.61,37.55,37.77,221200,38.51,38.61,37.55,37.77,221200,0.0,1.0
2011-04-28,39.04,39.29,38.37,38.37,220700,39.04,39.29,38.37,38.37,220700,0.0,1.0
2011-04-29,39.39,39.73,38.69,39.24,243000,39.39,39.73,38.69,39.24,243000,0.0,1.0
2011-05-02,39.18,39.68,39.0399,39.63,428300,39.18,39.68,39.0399,39.63,428300,0.0,1.0
2011-05-03,38.04,39.72,37.74,38.97,468600,38.04,39.72,37.74,38.97,468600,0.0,1.0
2011-05-04,36.88,38.18,36.61,38.13,542200,36.88,38.18,36.61,38.13,542200,0.0,1.0
2011-05-05,36.47,37.5,36.32,36.72,462600,36.47,37.5,36.32,36.72,462600,0.0,1.0
2011-05-06,36.57,37.36,36.33,37.03,396500,36.57,37.36,36.33,37.03,396500,0.0,1.0
2011-05-09,36.67,36.97,35.096,35.29,952900,36.67,36.97,35.096,35.29,952900,0.0,1.0
2011-05-10,39.24,40.99,38.42,38.81,1916600,39.24,40.99,38.42,38.81,1916600,0.0,1.0
2011-05-11,39.2,39.33,37.8,38.89,871800,39.2,39.33,37.8,38.89,871800,0.0,1.0
2011-05-12,39.51,39.77,38.63,39.09,441000,39.51,39.77,38.63,39.09,441000,0.0,1.0
2011-05-13,38.6,39.51,38.24,38.68,516700,38.6,39.51,38.24,38.68,516700,0.0,1.0
2011-05-16,37.5,39.26,37.49,38.29,544400,37.5,39.26,37.49,38.29,544400,0.0,1.0
2011-05-17,37.2,37.88,36.63,37.22,521400,37.2,37.88,36.63,37.22,521400,0.0,1.0
2011-05-18,38.42,38.92,37.11,37.3,497600,38.42,38.92,37.11,37.3,497600,0.0,1.0
2011-05-19,38.755,39.3595,38.13,38.6,358000,38.755,39.3595,38.13,38.6,358000,0.0,1.0
2011-05-20,38.66,39.15,38.0,38.45,286200,38.66,39.15,38.0,38.45,286200,0.0,1.0
2011-05-23,37.78,38.36,37.4,37.89,307000,37.78,38.36,37.4,37.89,307000,0.0,1.0
2011-05-24,37.1,38.63,36.91,37.75,406600,37.1,38.63,36.91,37.75,406600,0.0,1.0
2011-05-25,38.09,38.26,36.66,36.95,443300,38.09,38.26,36.66,36.95,443300,0.0,1.0
2011-05-26,38.7,38.84,37.08,37.83,390500,38.7,38.84,37.08,37.83,390500,0.0,1.0
2011-05-27,41.13,41.19,38.81,38.94,765300,41.13,41.19,38.81,38.94,765300,0.0,1.0
2011-05-31,41.34,41.97,40.85,41.67,1032500,41.34,41.97,40.85,41.67,1032500,0.0,1.0
2011-06-01,40.72,42.3,40.47,41.29,775000,40.72,42.3,40.47,41.29,775000,0.0,1.0
2011-06-02,41.04,41.54,40.77,41.0,387300,41.04,41.54,40.77,41.0,387300,0.0,1.0
2011-06-03,40.29,40.92,39.942,40.24,492200,40.29,40.92,39.942,40.24,492200,0.0,1.0
2011-06-06,39.89,40.65,39.89,40.11,397800,39.89,40.65,39.89,40.11,397800,0.0,1.0
2011-06-07,40.16,40.72,39.87,40.29,257500,40.16,40.72,39.87,40.29,257500,0.0,1.0
2011-06-08,39.17,40.3,39.09,39.93,663500,39.17,40.3,39.09,39.93,663500,0.0,1.0
2011-06-09,39.41,39.68,38.7004,39.37,486100,39.41,39.68,38.7004,39.37,486100,0.0,1.0
2011-06-10,38.82,39.92,38.45,39.01,270700,38.82,39.92,38.45,39.01,270700,0.0,1.0
2011-06-13,37.92,39.32,37.75,39.12,549200,37.92,39.32,37.75,39.12,549200,0.0,1.0
2011-06-14,38.22,39.07,37.84,38.29,445900,38.22,39.07,37.84,38.29,445900,0.0,1.0
2011-06-15,36.66,38.21,36.6,37.51,597900,36.66,38.21,36.6,37.51,597900,0.0,1.0
2011-06-16,36.89,37.35,36.33,36.76,720000,36.89,37.35,36.33,36.76,720000,0.0,1.0
2011-06-17,37.28,37.7,36.77,37.11,629000,37.28,37.7,36.77,37.11,629000,0.0,1.0
2011-06-20,39.96,39.97,37.32,37.41,882500,39.96,39.97,37.32,37.41,882500,0.0,1.0
2011-06-21,41.52,41.6,40.1,40.15,579200,41.52,41.6,40.1,40.15,579200,0.0,1.0
2011-06-22,41.59,42.04,40.761,41.18,541100,41.59,42.04,40.761,41.18,541100,0.0,1.0
2011-06-23,41.33,41.56,40.81,41.03,503700,41.33,41.56,40.81,41.03,503700,0.0,1.0
2011-06-24,41.23,41.72,40.52,41.31,494300,41.23,41.72,40.52,41.31,494300,0.0,1.0
2011-06-27,42.27,42.76,40.88,41.38,381700,42.27,42.76,40.88,41.38,381700,0.0,1.0
2011-06-28,43.65,43.94,42.13,42.45,759600,43.65,43.94,42.13,42.45,759600,0.0,1.0
2011-06-29,43.65,43.88,43.13,43.88,366800,43.65,43.88,43.13,43.88,366800,0.0,1.0
2011-06-30,44.45,44.9,43.19,43.71,480500,44.45,44.9,43.19,43.71,480500,0.0,1.0
2011-07-01,44.67,45.0,43.85,44.5,490800,44.67,45.0,43.85,44.5,490800,0.0,1.0
2011-07-05,46.6,46.74,44.27,44.27,676000,46.6,46.74,44.27,44.27,676000,0.0,1.0
2011-07-06,46.65,47.06,45.879,46.31,582900,46.65,47.06,45.879,46.31,582900,0.0,1.0
2011-07-07,47.06,47.56,46.91,47.19,632500,47.06,47.56,46.91,47.19,632500,0.0,1.0
2011-07-08,46.04,46.4399,45.55,46.02,585400,46.04,46.4399,45.55,46.02,585400,0.0,1.0
2011-07-11,44.64,46.15,44.37,45.39,381900,44.64,46.15,44.37,45.39,381900,0.0,1.0
2011-07-12,43.0,44.5,42.8,44.5,854000,43.0,44.5,42.8,44.5,854000,0.0,1.0
2011-07-13,44.0,44.52,43.0,43.41,541600,44.0,44.52,43.0,43.41,541600,0.0,1.0
2011-07-14,43.3,44.37,42.92,44.01,341200,43.3,44.37,42.92,44.01,341200,0.0,1.0
2011-07-15,44.0,44.08,43.2127,43.37,396000,44.0,44.08,43.2127,43.37,396000,0.0,1.0
2011-07-18,43.55,44.3,43.0,43.64,359600,43.55,44.3,43.0,43.64,359600,0.0,1.0
2011-07-19,44.86,45.39,43.93,44.05,288400,44.86,45.39,43.93,44.05,288400,0.0,1.0
2011-07-20,42.89,45.0,42.31,44.92,551500,42.89,45.0,42.31,44.92,551500,0.0,1.0
2011-07-21,40.82,43.21,40.65,43.05,978100,40.82,43.21,40.65,43.05,978100,0.0,1.0
2011-07-22,41.66,42.11,40.67,40.85,520000,41.66,42.11,40.67,40.85,520000,0.0,1.0
2011-07-25,41.25,42.23,40.9,41.16,415900,41.25,42.23,40.9,41.16,415900,0.0,1.0
2011-07-26,41.21,41.67,40.7,41.11,410400,41.21,41.67,40.7,41.11,410400,0.0,1.0
2011-07-27,39.36,40.83,39.26,40.83,555000,39.36,40.83,39.26,40.83,555000,0.0,1.0
2011-07-28,38.9,39.75,38.78,39.57,587000,38.9,39.75,38.78,39.57,587000,0.0,1.0
2011-07-29,38.72,39.21,38.0,38.51,577700,38.72,39.21,38.0,38.51,577700,0.0,1.0
2011-08-01,38.745,39.73,38.065,39.22,1093700,38.745,39.73,38.065,39.22,1093700,0.0,1.0
2011-08-02,41.16,43.18,39.97,40.9,2646900,41.16,43.18,39.97,40.9,2646900,0.0,1.0
2011-08-03,43.05,43.17,41.2,41.43,946700,43.05,43.17,41.2,41.43,946700,0.0,1.0
2011-08-04,40.5,42.88,40.47,42.27,820700,40.5,42.88,40.47,42.27,820700,0.0,1.0
2011-08-05,40.21,41.63,38.38,41.0,1538000,40.21,41.63,38.38,41.0,1538000,0.0,1.0
2011-08-08,37.15,39.98,36.87,38.7,1184200,37.15,39.98,36.87,38.7,1184200,0.0,1.0
2011-08-09,40.19,40.31,36.84,38.09,997800,40.19,40.31,36.84,38.09,997800,0.0,1.0
2011-08-10,38.45,40.05,38.25,38.92,764200,38.45,40.05,38.25,38.92,764200,0.0,1.0
2011-08-11,41.13,41.7,38.57,38.85,1214300,41.13,41.7,38.57,38.85,1214300,0.0,1.0
2011-08-12,40.85,41.74,40.34,41.71,576300,40.85,41.74,40.34,41.71,576300,0.0,1.0
2011-08-15,41.1,41.75,40.12,41.09,396000,41.1,41.75,40.12,41.09,396000,0.0,1.0
2011-08-16,38.91,40.95,38.44,40.66,580900,38.91,40.95,38.44,40.66,580900,0.0,1.0
2011-08-17,38.41,39.24,37.72,39.06,762800,38.41,39.24,37.72,39.06,762800,0.0,1.0
2011-08-18,32.57,36.6,32.28,36.0,1796300,32.57,36.6,32.28,36.0,1796300,0.0,1.0
2011-08-19,31.62,32.93,31.12,32.21,1307700,31.62,32.93,31.12,32.21,1307700,0.0,1.0
2011-08-22,31.22,32.64,30.98,32.18,764900,31.22,32.64,30.98,32.18,764900,0.0,1.0
2011-08-23,32.71,32.83,30.9705,31.42,1283900,32.71,32.83,30.9705,31.42,1283900,0.0,1.0
2011-08-24,33.43,33.54,32.37,32.82,527900,33.43,33.54,32.37,32.82,527900,0.0,1.0
2011-08-25,32.15,34.6277,32.02,33.62,369000,32.15,34.6277,32.02,33.62,369000,0.0,1.0
2011-08-26,33.42,33.56,31.6,31.82,423800,33.42,33.56,31.6,31.82,423800,0.0,1.0
2011-08-29,34.58,34.59,33.52,33.87,362800,34.58,34.59,33.52,33.87,362800,0.0,1.0
2011-08-30,34.27,34.82,33.85,34.32,468200,34.27,34.82,33.85,34.32,468200,0.0,1.0
2011-08-31,33.91,35.03,33.49,34.57,608000,33.91,35.03,33.49,34.57,608000,0.0,1.0
2011-09-01,34.54,35.0,33.94,34.11,743500,34.54,35.0,33.94,34.11,743500,0.0,1.0
2011-09-02,32.38,33.95,32.18,33.61,431200,32.38,33.95,32.18,33.61,431200,0.0,1.0
2011-09-06,32.54,32.6,30.97,31.22,618600,32.54,32.6,30.97,31.22,618600,0.0,1.0
2011-09-07,34.58,35.0,32.79,33.07,818300,34.58,35.0,32.79,33.07,818300,0.0,1.0
2011-09-08,32.63,34.34,32.42,34.26,780300,32.63,34.34,32.42,34.26,780300,0.0,1.0
2011-09-09,32.08,32.776,31.8,32.27,640600,32.08,32.776,31.8,32.27,640600,0.0,1.0
2011-09-12,32.18,32.39,31.21,31.82,664500,32.18,32.39,31.21,31.82,664500,0.0,1.0
2011-09-13,33.97,34.51,32.06,32.4,634500,33.97,34.51,32.06,32.4,634500,0.0,1.0
2011-09-14,35.34,35.89,33.07,34.32,727500,35.34,35.89,33.07,34.32,727500,0.0,1.0
2011-09-15,35.7,36.2,35.32,35.4,573400,35.7,36.2,35.32,35.4,573400,0.0,1.0
2011-09-16,36.11,36.11,35.52,35.96,597000,36.11,36.11,35.52,35.96,597000,0.0,1.0
2011-09-19,36.24,36.71,34.79,35.34,552100,36.24,36.71,34.79,35.34,552100,0.0,1.0
2011-09-20,36.36,36.79,35.98,36.35,689600,36.36,36.79,35.98,36.35,689600,0.0,1.0
2011-09-21,36.9,38.5,36.39,36.4,882500,36.9,38.5,36.39,36.4,882500,0.0,1.0
2011-09-22,35.7,36.75,34.93,35.54,662800,35.7,36.75,34.93,35.54,662800,0.0,1.0
2011-09-23,36.5,36.55,35.3,35.69,456700,36.5,36.55,35.3,35.69,456700,0.0,1.0
2011-09-26,38.6,38.68,36.64,36.96,666700,38.6,38.68,36.64,36.96,666700,0.0,1.0
2011-09-27,39.78,41.0,39.41,39.7,898200,39.78,41.0,39.41,39.7,898200,0.0,1.0
2011-09-28,38.97,39.88,38.97,39.79,497000,38.97,39.88,38.97,39.79,497000,0.0,1.0
2011-09-29,38.33,40.23,36.84,40.1,664300,38.33,40.23,36.84,40.1,664300,0.0,1.0
2011-09-30,37.06,38.84,37.01,37.74,571900,37.06,38.84,37.01,37.74,571900,0.0,1.0
2011-10-03,34.66,37.49,34.42,37.02,754400,34.66,37.49,34.42,37.02,754400,0.0,1.0
2011-10-04,36.27,36.4,33.67,33.67,883400,36.27,36.4,33.67,33.67,883400,0.0,1.0
2011-10-05,36.9,37.02,35.0,36.23,585400,36.9,37.02,35.0,36.23,585400,0.0,1.0
2011-10-06,38.19,38.36,36.76,37.2,525400,38.19,38.36,36.76,37.2,525400,0.0,1.0
2011-10-07,38.69,39.54,37.64,38.29,658200,38.69,39.54,37.64,38.29,658200,0.0,1.0
2011-10-10,40.36,40.38,38.99,39.28,605200,40.36,40.38,38.99,39.28,605200,0.0,1.0
2011-10-11,40.53,41.18,39.93,40.02,643100,40.53,41.18,39.93,40.02,643100,0.0,1.0
2011-10-12,40.83,41.449,39.91,40.99,312300,40.83,41.449,39.91,40.99,312300,0.0,1.0
2011-10-13,41.55,41.96,39.9,40.55,328000,41.55,41.96,39.9,40.55,328000,0.0,1.0
2011-10-14,41.8,42.0,41.23,41.9,416500,41.8,42.0,41.23,41.9,416500,0.0,1.0
2011-10-17,40.92,41.709,40.66,41.13,334500,40.92,41.709,40.66,41.13,334500,0.0,1.0
2011-10-18,41.67,41.9,39.28,40.55,743800,41.67,41.9,39.28,40.55,743800,0.0,1.0
2011-10-19,39.8,41.89,39.59,41.73,440700,39.8,41.89,39.59,41.73,440700,0.0,1.0
2011-10-20,39.88,40.53,38.9901,39.71,488900,39.88,40.53,38.9901,39.71,488900,0.0,1.0
2011-10-21,40.39,40.62,38.99,40.62,291000,40.39,40.62,38.99,40.62,291000,0.0,1.0
2011-10-24,42.75,42.99,40.51,40.51,608600,42.75,42.99,40.51,40.51,608600,0.0,1.0
2011-10-25,41.47,42.9,41.45,42.45,316700,41.47,42.9,41.45,42.45,316700,0.0,1.0
2011-10-26,42.56,42.75,41.1,42.08,507300,42.56,42.75,41.1,42.08,507300,0.0,1.0
2011-10-27,43.9,44.74,43.22,43.28,548600,43.9,44.74,43.22,43.28,548600,0.0,1.0
2011-10-28,44.3,44.8,43.46,43.46,319300,44.3,44.8,43.46,43.46,319300,0.0,1.0
2011-10-31,42.58,44.02,42.51,43.86,652600,42.58,44.02,42.51,43.86,652600,0.0,1.0
2011-11-01,44.78,45.0,42.1,42.1,1476800,44.78,45.0,42.1,42.1,1476800,0.0,1.0
2011-11-02,44.78,45.75,43.7169,45.0,963900,44.78,45.75,43.7169,45.0,963900,0.0,1.0
2011-11-03,45.8,46.31,44.01,45.36,731800,45.8,46.31,44.01,45.36,731800,0.0,1.0
2011-11-04,46.28,47.36,44.89,45.0,1105000,46.28,47.36,44.89,45.0,1105000,0.0,1.0
2011-11-07,46.5,46.71,45.18,46.42,374500,46.5,46.71,45.18,46.42,374500,0.0,1.0
2011-11-08,47.65,47.81,45.7556,47.22,514500,47.65,47.81,45.7556,47.22,514500,0.0,1.0
2011-11-09,46.29,47.43,45.98,46.36,550000,46.29,47.43,45.98,46.36,550000,0.0,1.0
2011-11-10,46.68,47.14,45.33,46.95,419600,46.68,47.14,45.33,46.95,419600,0.0,1.0
2011-11-11,47.78,47.95,46.74,47.0,465300,47.78,47.95,46.74,47.0,465300,0.0,1.0
2011-11-14,48.78,49.02,47.3,47.36,669000,48.78,49.02,47.3,47.36,669000,0.0,1.0
2011-11-15,49.9,50.0,48.6,48.89,540300,49.9,50.0,48.6,48.89,540300,0.0,1.0
2011-11-16,48.61,50.0,48.55,49.2701,398300,48.61,50.0,48.55,49.2701,398300,0.0,1.0
2011-11-17,47.35,49.45,46.64,49.2,448100,47.35,49.45,46.64,49.2,448100,0.0,1.0
2011-11-18,45.67,47.35,44.93,47.24,652400,45.67,47.35,44.93,47.24,652400,0.0,1.0
2011-11-21,45.67,45.83,44.45,44.76,353600,45.67,45.83,44.45,44.76,353600,0.0,1.0
2011-11-22,44.89,46.11,44.16,45.5,206100,44.89,46.11,44.16,45.5,206100,0.0,1.0
2011-11-23,43.8,44.64,43.27,44.49,273600,43.8,44.64,43.27,44.49,273600,0.0,1.0
2011-11-25,43.81,44.6,43.45,43.51,108700,43.81,44.6,43.45,43.51,108700,0.0,1.0
2011-11-28,47.49,47.72,45.02,45.2,604800,47.49,47.72,45.02,45.2,604800,0.0,1.0
2011-11-29,47.47,48.1384,47.15,47.75,447500,47.47,48.1384,47.15,47.75,447500,0.0,1.0
2011-11-30,49.63,49.87,48.81,49.17,731700,49.63,49.87,48.81,49.17,731700,0.0,1.0
2011-12-01,49.42,49.95,48.965,49.38,357800,49.42,49.95,48.965,49.38,357800,0.0,1.0
2011-12-02,49.7,50.0,49.5,49.94,378200,49.7,50.0,49.5,49.94,378200,0.0,1.0
2011-12-05,50.54,50.9,49.84,50.0,597200,50.54,50.9,49.84,50.0,597200,0.0,1.0
2011-12-06,49.12,50.68,48.97,50.39,399800,49.12,50.68,48.97,50.39,399800,0.0,1.0
2011-12-07,48.14,49.13,47.55,48.76,423700,48.14,49.13,47.55,48.76,423700,0.0,1.0
2011-12-08,48.0,48.8155,47.48,47.64,249300,48.0,48.8155,47.48,47.64,249300,0.0,1.0
2011-12-09,49.18,49.47,47.501,48.22,406800,49.18,49.47,47.501,48.22,406800,0.0,1.0
2011-12-12,47.96,48.895,47.04,48.36,286900,47.96,48.895,47.04,48.36,286900,0.0,1.0
2011-12-13,46.84,48.94,46.64,48.24,358600,46.84,48.94,46.64,48.24,358600,0.0,1.0
2011-12-14,45.05,46.42,44.55,46.33,359200,45.05,46.42,44.55,46.33,359200,0.0,1.0
2011-12-15,45.05,45.49,44.01,45.35,339800,45.05,45.49,44.01,45.35,339800,0.0,1.0
2011-12-16,46.88,47.59,45.13,45.51,603600,46.88,47.59,45.13,45.51,603600,0.0,1.0
2011-12-19,45.65,47.36,45.44,47.13,309200,45.65,47.36,45.44,47.13,309200,0.0,1.0
2011-12-20,46.32,47.24,45.9,46.45,506300,46.32,47.24,45.9,46.45,506300,0.0,1.0
2011-12-21,40.39,46.225,36.88,46.02,4507500,40.39,46.225,36.88,46.02,4507500,0.0,1.0
2011-12-22,40.95,42.0,40.45,40.82,734800,40.95,42.0,40.45,40.82,734800,0.0,1.0
2011-12-23,41.26,41.49,40.7,41.0,283200,41.26,41.49,40.7,41.0,283200,0.0,1.0
2011-12-27,43.1,43.55,41.93,42.67,557500,43.1,43.55,41.93,42.67,557500,0.0,1.0
2011-12-28,42.91,43.37,42.31,42.8,553100,42.91,43.37,42.31,42.8,553100,0.0,1.0
2011-12-29,43.36,43.6,42.76,42.97,411700,43.36,43.6,42.76,42.97,411700,0.0,1.0
2011-12-30,42.72,43.49,42.31,43.2,365200,42.72,43.49,42.31,43.2,365200,0.0,1.0
2012-01-03,42.93,44.39,42.865,43.98,433400,42.93,44.39,42.865,43.98,433400,0.0,1.0
2012-01-04,43.54,43.63,42.0,42.44,574700,43.54,43.63,42.0,42.44,574700,0.0,1.0
2012-01-05,45.14,45.265,42.54,43.34,800000,45.14,45.265,42.54,43.34,800000,0.0,1.0
2012-01-06,45.41,45.61,44.59,44.94,375100,45.41,45.61,44.59,44.94,375100,0.0,1.0
2012-01-09,45.87,46.47,45.2,45.73,420100,45.87,46.47,45.2,45.73,420100,0.0,1.0
2012-01-10,46.6,47.37,45.91,46.73,506000,46.6,47.37,45.91,46.73,506000,0.0,1.0
2012-01-11,46.3,47.49,45.74,46.42,246500,46.3,47.49,45.74,46.42,246500,0.0,1.0
2012-01-12,46.46,46.7,45.89,46.59,191800,46.46,46.7,45.89,46.59,191800,0.0,1.0
2012-01-13,45.84,46.38,45.44,46.08,421600,45.84,46.38,45.44,46.08,421600,0.0,1.0
2012-01-17,46.39,47.11,45.96,45.96,300000,46.39,47.11,45.96,45.96,300000,0.0,1.0
2012-01-18,47.42,47.42,45.81,45.81,381200,47.42,47.42,45.81,45.81,381200,0.0,1.0
2012-01-19,47.31,48.43,47.28,47.8,320000,47.31,48.43,47.28,47.8,320000,0.0,1.0
2012-01-20,48.07,48.73,47.35,47.5,437900,48.07,48.73,47.35,47.5,437900,0.0,1.0
2012-01-23,47.48,48.64,47.28,47.87,298100,47.48,48.64,47.28,47.87,298100,0.0,1.0
2012-01-24,48.73,48.92,47.5,47.5,279200,48.73,48.92,47.5,47.5,279200,0.0,1.0
2012-01-25,49.54,49.94,48.669,49.07,277500,49.54,49.94,48.669,49.07,277500,0.0,1.0
2012-01-26,48.04,49.98,47.56,49.67,496100,48.04,49.98,47.56,49.67,496100,0.0,1.0
2012-01-27,48.83,48.84,47.45,47.71,395600,48.83,48.84,47.45,47.71,395600,0.0,1.0
2012-01-30,47.98,48.66,47.45,48.24,403200,47.98,48.66,47.45,48.24,403200,0.0,1.0
2012-01-31,47.0,48.4786,46.84,48.43,763700,47.0,48.4786,46.84,48.43,763700,0.0,1.0
2012-02-01,51.0,51.73,44.0,46.77,2383800,51.0,51.73,44.0,46.77,2383800,0.0,1.0
2012-02-02,51.455,52.7,50.84,51.09,939800,51.455,52.7,50.84,51.09,939800,0.0,1.0
2012-02-03,52.28,52.8,50.7,51.67,525400,52.28,52.8,50.7,51.67,525400,0.0,1.0
2012-02-06,50.81,51.42,50.34,51.21,674700,50.81,51.42,50.34,51.21,674700,0.0,1.0
2012-02-07,51.92,52.095,50.6725,50.89,346700,51.92,52.095,50.6725,50.89,346700,0.0,1.0
2012-02-08,53.0,53.0,51.63,52.19,509000,53.0,53.0,51.63,52.19,509000,0.0,1.0
2012-02-09,54.33,55.16,52.69,53.0,560800,54.33,55.16,52.69,53.0,560800,0.0,1.0
2012-02-10,53.65,53.88,52.97,53.54,348900,53.65,53.88,52.97,53.54,348900,0.0,1.0
2012-02-13,53.81,54.32,53.41,54.15,313000,53.81,54.32,53.41,54.15,313000,0.0,1.0
2012-02-14,54.01,54.15,53.4,53.4,325500,54.01,54.15,53.4,53.4,325500,0.0,1.0
2012-02-15,53.97,54.6,53.49,54.16,516800,53.97,54.6,53.49,54.16,516800,0.0,1.0
2012-02-16,54.49,54.7,53.84,53.87,541900,54.49,54.7,53.84,53.87,541900,0.0,1.0
2012-02-17,54.71,54.97,53.98,54.64,393200,54.71,54.97,53.98,54.64,393200,0.0,1.0
2012-02-21,53.62,54.93,53.1,54.47,248100,53.62,54.93,53.1,54.47,248100,0.0,1.0
2012-02-22,54.23,55.22,53.4,53.84,295200,54.23,55.22,53.4,53.84,295200,0.0,1.0
2012-02-23,54.4,54.86,53.69,54.11,274200,54.4,54.86,53.69,54.11,274200,0.0,1.0
2012-02-24,52.25,52.72,49.75,51.19,1507900,52.25,52.72,49.75,51.19,1507900,0.0,1.0
2012-02-27,53.18,53.823,51.81,52.12,372500,53.18,53.823,51.81,52.12,372500,0.0,1.0
2012-02-28,51.89,53.98,51.55,53.23,502800,51.89,53.98,51.55,53.23,502800,0.0,1.0
2012-02-29,51.57,53.07,51.57,52.14,573200,51.57,53.07,51.57,52.14,573200,0.0,1.0
2012-03-01,52.48,53.43,51.17,51.76,334300,52.48,53.43,51.17,51.76,334300,0.0,1.0
2012-03-02,50.99,52.467,50.44,52.46,520100,50.99,52.467,50.44,52.46,520100,0.0,1.0
2012-03-05,50.95,51.45,50.45,50.84,422200,50.95,51.45,50.45,50.84,422200,0.0,1.0
2012-03-06,50.34,50.81,49.601,50.59,395500,50.34,50.81,49.601,50.59,395500,0.0,1.0
2012-03-07,50.18,51.24,50.17,50.68,264900,50.18,51.24,50.17,50.68,264900,0.0,1.0
2012-03-08,51.38,52.12,50.7,50.8,311600,51.38,52.12,50.7,50.8,311600,0.0,1.0
2012-03-09,51.5,52.12,51.25,51.5,336900,51.5,52.12,51.25,51.5,336900,0.0,1.0
2012-03-12,50.56,51.68,50.27,51.5,322200,50.56,51.68,50.27,51.5,322200,0.0,1.0
2012-03-13,51.8,51.88,50.2401,50.25,444400,51.8,51.88,50.2401,50.25,444400,0.0,1.0
2012-03-14,51.25,52.7,51.025,51.92,221300,51.25,52.7,51.025,51.92,221300,0.0,1.0
2012-03-15,51.36,52.14,50.66,51.06,400200,51.36,52.14,50.66,51.06,400200,0.0,1.0
2012-03-16,50.51,51.53,50.51,51.53,415500,50.51,51.53,50.51,51.53,415500,0.0,1.0
2012-03-19,50.92,51.52,50.05,50.34,265600,50.92,51.52,50.05,50.34,265600,0.0,1.0
2012-03-20,50.56,51.0971,49.91,50.52,209600,50.56,51.0971,49.91,50.52,209600,0.0,1.0
2012-03-21,51.71,52.08,50.03,50.57,331800,51.71,52.08,50.03,50.57,331800,0.0,1.0
2012-03-22,50.7,51.52,50.56,51.24,264700,50.7,51.52,50.56,51.24,264700,0.0,1.0
2012-03-23,51.23,51.69,50.09,50.63,291000,51.23,51.69,50.09,50.63,291000,0.0,1.0
2012-03-26,52.63,52.63,51.62,51.62,392000,52.63,52.63,51.62,51.62,392000,0.0,1.0
2012-03-27,51.71,52.67,51.7,52.54,287300,51.71,52.67,51.7,52.54,287300,0.0,1.0
2012-03-28,49.5,51.59,49.22,51.59,676400,49.5,51.59,49.22,51.59,676400,0.0,1.0
2012-03-29,49.28,49.57,48.89,49.41,707200,49.28,49.57,48.89,49.41,707200,0.0,1.0
2012-03-30,49.64,50.0,48.06,49.8,525600,49.64,50.0,48.06,49.8,525600,0.0,1.0
2012-04-02,50.01,50.43,49.04,49.53,545600,50.01,50.43,49.04,49.53,545600,0.0,1.0
2012-04-03,51.05,51.18,49.5,49.5,442700,51.05,51.18,49.5,49.5,442700,0.0,1.0
2012-04-04,50.3,50.6059,49.57,50.4,469800,50.3,50.6059,49.57,50.4,469800,0.0,1.0
2012-04-05,50.62,50.69,49.8,49.92,223200,50.62,50.69,49.8,49.92,223200,0.0,1.0
2012-04-09,49.99,50.16,48.5001,49.61,409500,49.99,50.16,48.5001,49.61,409500,0.0,1.0
2012-04-10,49.88,50.27,49.7,49.88,709300,49.88,50.27,49.7,49.88,709300,0.0,1.0
2012-04-11,50.6,50.9,49.43,50.39,406300,50.6,50.9,49.43,50.39,406300,0.0,1.0
2012-04-12,51.6,51.75,50.5436,50.7,317000,51.6,51.75,50.5436,50.7,317000,0.0,1.0
2012-04-13,52.89,53.08,50.84,51.31,786000,52.89,53.08,50.84,51.31,786000,0.0,1.0
2012-04-16,52.78,53.2792,52.355,52.93,626700,52.78,53.2792,52.355,52.93,626700,0.0,1.0
2012-04-17,53.38,53.91,52.72,52.72,281000,53.38,53.91,52.72,52.72,281000,0.0,1.0
2012-04-18,53.88,54.17,52.79,53.25,447900,53.88,54.17,52.79,53.25,447900,0.0,1.0
2012-04-19,54.07,54.99,53.44,53.98,571700,54.07,54.99,53.44,53.98,571700,0.0,1.0
2012-04-20,54.11,55.42,53.94,55.4,636700,54.11,55.42,53.94,55.4,636700,0.0,1.0
2012-04-23,53.1,54.09,51.779,53.32,402000,53.1,54.09,51.779,53.32,402000,0.0,1.0
2012-04-24,50.0,53.05,49.81,52.93,756800,50.0,53.05,49.81,52.93,756800,0.0,1.0
2012-04-25,51.23,52.03,50.55,50.95,520700,51.23,52.03,50.55,50.95,520700,0.0,1.0
2012-04-26,52.05,52.31,51.25,51.33,375300,52.05,52.31,51.25,51.33,375300,0.0,1.0
2012-04-27,52.56,53.26,51.41,52.27,288000,52.56,53.26,51.41,52.27,288000,0.0,1.0
2012-04-30,52.07,52.67,52.0,52.67,245400,52.07,52.67,52.0,52.67,245400,0.0,1.0
2012-05-01,53.22,53.49,51.02,52.03,465700,53.22,53.49,51.02,52.03,465700,0.0,1.0
2012-05-02,53.73,53.8,52.55,52.74,352600,53.73,53.8,52.55,52.74,352600,0.0,1.0
2012-05-03,52.74,53.9,52.33,53.72,274600,52.74,53.9,52.33,53.72,274600,0.0,1.0
2012-05-04,51.42,52.43,51.26,52.43,382500,51.42,52.43,51.26,52.43,382500,0.0,1.0
2012-05-07,50.72,51.69,50.43,51.27,505700,50.72,51.69,50.43,51.27,505700,0.0,1.0
2012-05-08,54.13,55.49,49.81,55.28,1625700,54.13,55.49,49.81,55.28,1625700,0.0,1.0
2012-05-09,54.43,55.17,52.82,53.71,738800,54.43,55.17,52.82,53.71,738800,0.0,1.0
2012-05-10,53.45,54.79,52.492,54.71,493000,53.45,54.79,52.492,54.71,493000,0.0,1.0
2012-05-11,52.9,53.76,52.77,52.83,567500,52.9,53.76,52.77,52.83,567500,0.0,1.0
2012-05-14,52.76,53.23,51.98,52.2926,505000,52.76,53.23,51.98,52.2926,505000,0.0,1.0
2012-05-15,53.54,54.49,52.44,52.44,443800,53.54,54.49,52.44,52.44,443800,0.0,1.0
2012-05-16,52.28,53.73,51.63,53.59,265000,52.28,53.73,51.63,53.59,265000,0.0,1.0
2012-05-17,51.27,52.6,50.94,52.13,221300,51.27,52.6,50.94,52.13,221300,0.0,1.0
2012-05-18,50.98,51.735,50.465,50.98,479000,50.98,51.735,50.465,50.98,479000,0.0,1.0
2012-05-21,52.94,53.08,50.0,50.93,898100,52.94,53.08,50.0,50.93,898100,0.0,1.0
2012-05-22,53.55,53.91,52.52,52.77,323100,53.55,53.91,52.52,52.77,323100,0.0,1.0
2012-05-23,53.53,53.63,51.58,52.92,397000,53.53,53.63,51.58,52.92,397000,0.0,1.0
2012-05-24,50.01,53.51,49.36,53.49,889700,50.01,53.51,49.36,53.49,889700,0.0,1.0
2012-05-25,47.97,49.84,47.29,49.84,1269500,47.97,49.84,47.29,49.84,1269500,0.0,1.0
2012-05-29,48.3,49.03,47.57,48.24,398400,48.3,49.03,47.57,48.24,398400,0.0,1.0
2012-05-30,47.04,47.81,46.85,47.44,442900,47.04,47.81,46.85,47.44,442900,0.0,1.0
2012-05-31,46.87,47.43,45.94,46.91,516600,46.87,47.43,45.94,46.91,516600,0.0,1.0
2012-06-01,45.77,46.44,45.19,45.68,478500,45.77,46.44,45.19,45.68,478500,0.0,1.0
2012-06-04,46.01,46.38,45.1,45.83,432100,46.01,46.38,45.1,45.83,432100,0.0,1.0
2012-06-05,46.65,46.91,45.476,45.72,358200,46.65,46.91,45.476,45.72,358200,0.0,1.0
2012-06-06,48.85,49.65,46.83,46.83,677000,48.85,49.65,46.83,46.83,677000,0.0,1.0
2012-06-07,47.54,49.966,47.45,49.62,369700,47.54,49.966,47.45,49.62,369700,0.0,1.0
2012-06-08,48.24,48.39,46.73,47.43,296300,48.24,48.39,46.73,47.43,296300,0.0,1.0
2012-06-11,47.09,48.94,47.02,48.8,372300,47.09,48.94,47.02,48.8,372300,0.0,1.0
2012-06-12,47.05,47.61,46.12,47.31,367600,47.05,47.61,46.12,47.31,367600,0.0,1.0
2012-06-13,45.71,47.83,45.64,46.84,535900,45.71,47.83,45.64,46.84,535900,0.0,1.0
2012-06-14,43.7,45.99,43.12,45.99,1636800,43.7,45.99,43.12,45.99,1636800,0.0,1.0
2012-06-15,44.57,45.11,43.13,43.41,1152500,44.57,45.11,43.13,43.41,1152500,0.0,1.0
2012-06-18,45.75,46.06,43.48,44.18,814300,45.75,46.06,43.48,44.18,814300,0.0,1.0
2012-06-19,46.03,47.46,46.03,46.2,553100,46.03,47.46,46.03,46.2,553100,0.0,1.0
2012-06-20,45.83,46.77,45.63,45.83,326800,45.83,46.77,45.63,45.83,326800,0.0,1.0
2012-06-21,44.23,45.86,43.98,45.86,243800,44.23,45.86,43.98,45.86,243800,0.0,1.0
2012-06-22,46.12,46.29,44.63,44.64,667200,46.12,46.29,44.63,44.64,667200,0.0,1.0
2012-06-25,44.83,46.16,44.38,45.9,385300,44.83,46.16,44.38,45.9,385300,0.0,1.0
2012-06-26,45.48,45.72,44.49,44.78,274100,45.48,45.72,44.49,44.78,274100,0.0,1.0
2012-06-27,47.2,47.24,45.71,46.21,493400,47.2,47.24,45.71,46.21,493400,0.0,1.0
2012-06-28,46.61,47.04,45.33,46.73,589600,46.61,47.04,45.33,46.73,589600,0.0,1.0
2012-06-29,49.57,49.65,47.29,47.33,655800,49.57,49.65,47.29,47.33,655800,0.0,1.0
2012-07-02,49.33,49.49,48.3,49.49,452100,49.33,49.49,48.3,49.49,452100,0.0,1.0
2012-07-03,49.92,50.03,48.6635,48.6686,163400,49.92,50.03,48.6635,48.6686,163400,0.0,1.0
2012-07-05,48.95,50.41,48.87,49.75,499800,48.95,50.41,48.87,49.75,499800,0.0,1.0
2012-07-06,45.46,47.93,44.99,47.92,851900,45.46,47.93,44.99,47.92,851900,0.0,1.0
2012-07-09,42.47,45.25,42.2,44.89,1253400,42.47,45.25,42.2,44.89,1253400,0.0,1.0
2012-07-10,39.67,43.17,39.41,42.8,1710100,39.67,43.17,39.41,42.8,1710100,0.0,1.0
2012-07-11,39.2,39.86,38.51,39.67,1119600,39.2,39.86,38.51,39.67,1119600,0.0,1.0
2012-07-12,40.66,40.8,39.06,39.11,1523000,40.66,40.8,39.06,39.11,1523000,0.0,1.0
2012-07-13,40.62,40.95,40.43,40.65,470500,40.62,40.95,40.43,40.65,470500,0.0,1.0
2012-07-16,40.56,40.85,39.95,40.62,430800,40.56,40.85,39.95,40.62,430800,0.0,1.0
2012-07-17,41.2,41.32,39.94,39.95,760600,41.2,41.32,39.94,39.95,760600,0.0,1.0
2012-07-18,43.51,43.58,41.34,41.34,794400,43.51,43.58,41.34,41.34,794400,0.0,1.0
2012-07-19,45.6,45.76,42.83,43.72,1074600,45.6,45.76,42.83,43.72,1074600,0.0,1.0
2012-07-20,43.72,45.25,43.6102,44.87,586400,43.72,45.25,43.6102,44.87,586400,0.0,1.0
2012-07-23,43.35,43.48,42.27,42.72,336500,43.35,43.48,42.27,42.72,336500,0.0,1.0
2012-07-24,42.53,43.32,42.26,43.22,339200,42.53,43.32,42.26,43.22,339200,0.0,1.0
2012-07-25,43.22,43.57,42.34,42.79,292600,43.22,43.57,42.34,42.79,292600,0.0,1.0
2012-07-26,44.94,45.2484,43.82,44.14,445500,44.94,45.2484,43.82,44.14,445500,0.0,1.0
2012-07-27,47.07,47.29,44.9,44.99,713300,47.07,47.29,44.9,44.99,713300,0.0,1.0
2012-07-30,45.38,47.03,44.94,46.96,1183300,45.38,47.03,44.94,46.96,1183300,0.0,1.0
2012-07-31,48.52,52.22,48.2,49.88,2036400,48.52,52.22,48.2,49.88,2036400,0.0,1.0
2012-08-01,48.59,49.45,47.89,48.99,719300,48.59,49.45,47.89,48.99,719300,0.0,1.0
2012-08-02,48.78,49.11,47.6951,48.31,541200,48.78,49.11,47.6951,48.31,541200,0.0,1.0
2012-08-03,51.45,52.37,49.08,49.43,1009900,51.45,52.37,49.08,49.43,1009900,0.0,1.0
2012-08-06,52.65,53.51,51.14,51.38,630000,52.65,53.51,51.14,51.38,630000,0.0,1.0
2012-08-07,53.36,53.77,52.34,52.81,589200,53.36,53.77,52.34,52.81,589200,0.0,1.0
2012-08-08,52.76,53.8,52.61,53.35,384900,52.76,53.8,52.61,53.35,384900,0.0,1.0
2012-08-09,52.64,53.31,52.44,52.72,484900,52.64,53.31,52.44,52.72,484900,0.0,1.0
2012-08-10,53.0,53.1,52.0827,52.68,478100,53.0,53.1,52.0827,52.68,478100,0.0,1.0
2012-08-13,52.72,53.07,52.08,52.69,247600,52.72,53.07,52.08,52.69,247600,0.0,1.0
2012-08-14,49.48,52.32,49.38,51.92,1259400,49.48,52.32,49.38,51.92,1259400,0.0,1.0
2012-08-15,50.53,50.69,49.38,49.49,678200,50.53,50.69,49.38,49.49,678200,0.0,1.0
2012-08-16,51.27,51.42,50.29,50.29,309400,51.27,51.42,50.29,50.29,309400,0.0,1.0
2012-08-17,52.55,52.75,51.26,51.27,355100,52.55,52.75,51.26,51.27,355100,0.0,1.0
2012-08-20,52.02,52.7,51.05,52.57,262000,52.02,52.7,51.05,52.57,262000,0.0,1.0
2012-08-21,50.93,52.43,50.6996,52.04,302700,50.93,52.43,50.6996,52.04,302700,0.0,1.0
2012-08-22,50.42,50.92,49.57,50.92,542000,50.42,50.92,49.57,50.92,542000,0.0,1.0
2012-08-23,50.68,51.03,50.07,50.49,256100,50.68,51.03,50.07,50.49,256100,0.0,1.0
2012-08-24,51.5,51.71,50.12,50.44,244000,51.5,51.71,50.12,50.44,244000,0.0,1.0
2012-08-27,51.91,52.1,51.26,51.82,296400,51.91,52.1,51.26,51.82,296400,0.0,1.0
2012-08-28,51.73,52.28,51.42,51.69,515100,51.73,52.28,51.42,51.69,515100,0.0,1.0
2012-08-29,51.3,51.92,51.26,51.68,297800,51.3,51.92,51.26,51.68,297800,0.0,1.0
2012-08-30,50.52,51.11,50.34,51.11,332400,50.52,51.11,50.34,51.11,332400,0.0,1.0
2012-08-31,50.42,51.09,49.87,51.09,200000,50.42,51.09,49.87,51.09,200000,0.0,1.0
2012-09-04,53.34,53.66,50.46,50.46,628000,53.34,53.66,50.46,50.46,628000,0.0,1.0
2012-09-05,52.0,53.48,51.95,52.92,777700,52.0,53.48,51.95,52.92,777700,0.0,1.0
2012-09-06,52.51,53.67,52.34,52.48,411800,52.51,53.67,52.34,52.48,411800,0.0,1.0
2012-09-07,52.81,53.29,52.29,52.8,249200,52.81,53.29,52.29,52.8,249200,0.0,1.0
2012-09-10,53.06,53.25,52.19,52.61,218700,53.06,53.25,52.19,52.61,218700,0.0,1.0
2012-09-11,53.84,54.1,52.47,53.0,332400,53.84,54.1,52.47,53.0,332400,0.0,1.0
2012-09-12,54.37,55.46,53.7,54.0,1007600,54.37,55.46,53.7,54.0,1007600,0.0,1.0
2012-09-13,56.45,56.69,54.28,54.41,696600,56.45,56.69,54.28,54.41,696600,0.0,1.0
2012-09-14,58.25,59.24,56.4436,56.48,694400,58.25,59.24,56.4436,56.48,694400,0.0,1.0
2012-09-17,57.24,57.99,56.86,57.78,165700,57.24,57.99,56.86,57.78,165700,0.0,1.0
2012-09-18,56.7,57.0,55.91,57.0,240500,56.7,57.0,55.91,57.0,240500,0.0,1.0
2012-09-19,56.34,56.83,55.59,56.52,270600,56.34,56.83,55.59,56.52,270600,0.0,1.0
2012-09-20,56.47,56.6,55.5,56.07,200200,56.47,56.6,55.5,56.07,200200,0.0,1.0
2012-09-21,57.17,58.72,56.66,57.42,835900,57.17,58.72,56.66,57.42,835900,0.0,1.0
2012-09-24,56.15,57.42,55.76,56.87,384800,56.15,57.42,55.76,56.87,384800,0.0,1.0
2012-09-25,55.81,57.27,55.55,56.47,374100,55.81,57.27,55.55,56.47,374100,0.0,1.0
2012-09-26,55.09,55.945,54.4301,55.85,400900,55.09,55.945,54.4301,55.85,400900,0.0,1.0
2012-09-27,59.31,59.39,55.0673,55.7,769000,59.31,59.39,55.0673,55.7,769000,0.0,1.0
2012-09-28,58.6599,59.59,58.52,58.9,565600,58.6599,59.59,58.52,58.9,565600,0.0,1.0
2012-10-01,57.5567,58.16,56.4,58.02,673200,57.5567,58.16,56.4,58.02,673200,0.0,1.0
2012-10-02,56.62,57.71,55.49,57.24,782900,56.62,57.71,55.49,57.24,782900,0.0,1.0
2012-10-03,58.31,59.0,56.58,56.88,637500,58.31,59.0,56.58,56.88,637500,0.0,1.0
2012-10-04,58.1,58.57,55.7,56.29,459500,58.1,58.57,55.7,56.29,459500,0.0,1.0
2012-10-05,57.28,59.06,57.16,58.53,241100,57.28,59.06,57.16,58.53,241100,0.0,1.0
2012-10-08,56.58,57.49,56.19,56.86,267100,56.58,57.49,56.19,56.86,267100,0.0,1.0
2012-10-09,55.46,56.48,54.911,56.48,499900,55.46,56.48,54.911,56.48,499900,0.0,1.0
2012-10-10,56.54,56.75,55.67,55.72,363600,56.54,56.75,55.67,55.72,363600,0.0,1.0
2012-10-11,56.57,57.66,56.39,56.9696,164200,56.57,57.66,56.39,56.9696,164200,0.0,1.0
2012-10-12,57.05,57.14,55.77,56.57,221600,57.05,57.14,55.77,56.57,221600,0.0,1.0
2012-10-15,57.04,57.63,56.36,57.1,272100,57.04,57.63,56.36,57.1,272100,0.0,1.0
2012-10-16,58.54,59.49,55.74,55.74,547400,58.54,59.49,55.74,55.74,547400,0.0,1.0
2012-10-17,57.84,58.24,56.97,58.24,502200,57.84,58.24,56.97,58.24,502200,0.0,1.0
2012-10-18,56.93,57.97,56.92,57.6,296500,56.93,57.97,56.92,57.6,296500,0.0,1.0
2012-10-19,55.77,57.055,54.94,56.33,368500,55.77,57.055,54.94,56.33,368500,0.0,1.0
2012-10-22,57.1,57.2,55.79,55.8,312000,57.1,57.2,55.79,55.8,312000,0.0,1.0
2012-10-23,56.55,56.78,55.88,56.33,384400,56.55,56.78,55.88,56.33,384400,0.0,1.0
2012-10-24,55.5,57.17,55.02,57.01,415800,55.5,57.17,55.02,57.01,415800,0.0,1.0
2012-10-25,53.41,56.37,53.28,56.18,693900,53.41,56.37,53.28,56.18,693900,0.0,1.0
2012-10-26,53.47,54.06,52.84,53.58,558900,53.47,54.06,52.84,53.58,558900,0.0,1.0
2012-10-31,62.37,66.0,57.19,57.6,2867700,62.37,66.0,57.19,57.6,2867700,0.0,1.0
2012-11-01,65.14,65.59,62.47,62.47,891700,65.14,65.59,62.47,62.47,891700,0.0,1.0
2012-11-02,65.73,65.99,63.3,65.14,1052200,65.73,65.99,63.3,65.14,1052200,0.0,1.0
2012-11-05,65.18,65.73,64.66,65.5,434000,65.18,65.73,64.66,65.5,434000,0.0,1.0
2012-11-06,65.76,66.62,65.21,65.21,510300,65.76,66.62,65.21,65.21,510300,0.0,1.0
2012-11-07,63.04,65.01,62.79,64.58,393800,63.04,65.01,62.79,64.58,393800,0.0,1.0
2012-11-08,61.77,63.28,61.77,62.78,260800,61.77,63.28,61.77,62.78,260800,0.0,1.0
2012-11-09,62.03,63.43,61.2,61.55,357400,62.03,63.43,61.2,61.55,357400,0.0,1.0
2012-11-12,62.8,63.6,61.94,62.67,289300,62.8,63.6,61.94,62.67,289300,0.0,1.0
2012-11-13,62.6,63.29,61.1101,61.83,236000,62.6,63.29,61.1101,61.83,236000,0.0,1.0
2012-11-14,60.85,64.02,60.78,64.02,216100,60.85,64.02,60.78,64.02,216100,0.0,1.0
2012-11-15,60.63,61.33,60.31,60.7,454800,60.63,61.33,60.31,60.7,454800,0.0,1.0
2012-11-16,62.57,62.85,59.9,60.52,821400,62.57,62.85,59.9,60.52,821400,0.0,1.0
2012-11-19,64.56,64.95,63.3324,63.5,481400,64.56,64.95,63.3324,63.5,481400,0.0,1.0
2012-11-20,63.0,64.5787,62.685,64.18,353800,63.0,64.5787,62.685,64.18,353800,0.0,1.0
2012-11-21,63.24,63.92,62.63,63.12,182200,63.24,63.92,62.63,63.12,182200,0.0,1.0
2012-11-23,63.33,63.7399,62.7101,63.4,91100,63.33,63.7399,62.7101,63.4,91100,0.0,1.0
2012-11-26,66.96,67.69,63.87,64.07,1199700,66.96,67.69,63.87,64.07,1199700,0.0,1.0
2012-11-27,66.41,67.4085,65.5901,67.17,618600,66.41,67.4085,65.5901,67.17,618600,0.0,1.0
2012-11-28,68.03,69.3,66.2,66.55,1124200,68.03,69.3,66.2,66.55,1124200,0.0,1.0
2012-11-29,67.11,69.92,66.761,69.49,783200,67.11,69.92,66.761,69.49,783200,0.0,1.0
2012-11-30,66.36,67.22,65.594,67.2,625700,66.36,67.22,65.594,67.2,625700,0.0,1.0
2012-12-03,67.47,67.79,66.5,66.86,286100,67.47,67.79,66.5,66.86,286100,0.0,1.0
2012-12-04,67.53,67.91,66.5,67.51,268000,67.53,67.91,66.5,67.51,268000,0.0,1.0
2012-12-05,66.62,67.57,64.01,67.56,693100,66.62,67.57,64.01,67.56,693100,0.0,1.0
2012-12-06,66.27,67.49,65.9915,66.53,234100,66.27,67.49,65.9915,66.53,234100,0.0,1.0
2012-12-07,66.09,66.85,65.2,66.85,281100,66.09,66.85,65.2,66.85,281100,0.0,1.0
2012-12-10,67.56,67.92,65.49,66.05,345800,67.56,67.92,65.49,66.05,345800,0.0,1.0
2012-12-11,69.01,69.05,67.26,67.97,549200,69.01,69.05,67.26,67.97,549200,0.0,1.0
2012-12-12,68.21,69.61,67.98,69.4,515400,68.21,69.61,67.98,69.4,515400,0.0,1.0
2012-12-13,67.74,69.1999,67.48,68.11,495800,67.74,69.1999,67.48,68.11,495800,0.0,1.0
2012-12-14,67.95,68.42,67.0,67.41,365700,67.95,68.42,67.0,67.41,365700,0.0,1.0
2012-12-17,69.46,69.69,67.1708,68.08,487500,69.46,69.69,67.1708,68.08,487500,0.0,1.0
2012-12-18,71.24,72.4,69.34,69.72,1121900,71.24,72.4,69.34,69.72,1121900,0.0,1.0
2012-12-19,71.46,72.44,70.64,71.66,503000,71.46,72.44,70.64,71.66,503000,0.0,1.0
2012-12-20,72.42,72.9299,71.38,71.89,727700,72.42,72.9299,71.38,71.89,727700,0.0,1.0
2012-12-21,71.55,71.965,70.35,71.79,704200,71.55,71.965,70.35,71.79,704200,0.0,1.0
2012-12-24,71.64,71.98,71.03,71.66,129400,71.64,71.98,71.03,71.66,129400,0.0,1.0
2012-12-26,69.74,72.19,68.858,72.11,471900,69.74,72.19,68.858,72.11,471900,0.0,1.0
2012-12-27,68.95,70.23,66.87,69.62,483900,68.95,70.23,66.87,69.62,483900,0.0,1.0
2012-12-28,67.24,68.91,66.58,68.31,608800,67.24,68.91,66.58,68.31,608800,0.0,1.0
2012-12-31,69.6624,70.0,67.2,67.2,482000,69.6624,70.0,67.2,67.2,482000,0.0,1.0
2013-01-02,72.06,72.89,70.86,72.25,625700,72.06,72.89,70.86,72.25,625700,0.0,1.0
2013-01-03,70.29,72.49,70.09,71.47,439200,70.29,72.49,70.09,71.47,439200,0.0,1.0
2013-01-04,71.65,71.95,70.0701,71.01,610300,71.65,71.95,70.0701,71.01,610300,0.0,1.0
2013-01-07,68.89,72.56,68.36,71.09,990900,68.89,72.56,68.36,71.09,990900,0.0,1.0
2013-01-08,67.51,68.7199,65.82,68.3,1103600,67.51,68.7199,65.82,68.3,1103600,0.0,1.0
2013-01-09,70.09,70.6699,66.03,66.34,1013000,70.09,70.6699,66.03,66.34,1013000,0.0,1.0
2013-01-10,69.5,70.91,68.435,70.6,473300,69.5,70.91,68.435,70.6,473300,0.0,1.0
2013-01-11,69.18,70.32,68.8,69.67,342700,69.18,70.32,68.8,69.67,342700,0.0,1.0
2013-01-14,68.89,69.53,68.72,69.0,303200,68.89,69.53,68.72,69.0,303200,0.0,1.0
2013-01-15,69.29,69.54,67.03,67.96,617900,69.29,69.54,67.03,67.96,617900,0.0,1.0
2013-01-16,69.04,69.68,68.66,69.13,379500,69.04,69.68,68.66,69.13,379500,0.0,1.0
2013-01-17,69.55,70.12,69.27,69.34,367300,69.55,70.12,69.27,69.34,367300,0.0,1.0
2013-01-18,69.83,69.85,69.01,69.7,233000,69.83,69.85,69.01,69.7,233000,0.0,1.0
2013-01-22,71.7,72.069,70.03,70.03,653400,71.7,72.069,70.03,70.03,653400,0.0,1.0
2013-01-23,72.43,73.93,71.81,72.08,714100,72.43,73.93,71.81,72.08,714100,0.0,1.0
2013-01-24,73.74,74.74,71.2,71.96,558200,73.74,74.74,71.2,71.96,558200,0.0,1.0
2013-01-25,74.37,74.74,73.5,74.22,355200,74.37,74.74,73.5,74.22,355200,0.0,1.0
2013-01-28,72.77,74.86,70.871,74.43,818700,72.77,74.86,70.871,74.43,818700,0.0,1.0
2013-01-29,70.5,71.25,69.77,71.25,947800,70.5,71.25,69.77,71.25,947800,0.0,1.0
2013-01-30,76.9,78.87,72.82,73.49,2568400,76.9,78.87,72.82,73.49,2568400,0.0,1.0
2013-01-31,76.73,77.98,75.35,77.15,723100,76.73,77.98,75.35,77.15,723100,0.0,1.0
2013-02-01,79.02,79.53,76.54,76.56,916400,79.02,79.53,76.54,76.56,916400,0.0,1.0
2013-02-04,78.36,78.86,77.16,77.57,658500,78.36,78.86,77.16,77.57,658500,0.0,1.0
2013-02-05,76.85,78.9,76.82,78.9,714100,76.85,78.9,76.82,78.9,714100,0.0,1.0
2013-02-06,75.23,76.73,74.91,76.41,654400,75.23,76.73,74.91,76.41,654400,0.0,1.0
2013-02-07,74.15,75.93,73.32,75.41,675200,74.15,75.93,73.32,75.41,675200,0.0,1.0
2013-02-08,77.22,77.6195,74.752,75.0,658200,77.22,77.6195,74.752,75.0,658200,0.0,1.0
2013-02-11,75.7,77.18,74.75,76.95,486600,75.7,77.18,74.75,76.95,486600,0.0,1.0
2013-02-12,75.88,76.5695,75.12,75.66,489000,75.88,76.5695,75.12,75.66,489000,0.0,1.0
2013-02-13,76.83,76.91,75.3,75.95,6132900,76.83,76.91,75.3,75.95,6132900,0.0,1.0
2013-02-14,77.52,78.025,76.2901,76.73,535200,77.52,78.025,76.2901,76.73,535200,0.0,1.0
2013-02-15,76.38,78.6699,76.18,78.07,643700,76.38,78.6699,76.18,78.07,643700,0.0,1.0
2013-02-19,76.34,76.59,75.69,76.3,504100,76.34,76.59,75.69,76.3,504100,0.0,1.0
2013-02-20,75.658,77.02,75.61,76.3,509700,75.658,77.02,75.61,76.3,509700,0.0,1.0
2013-02-21,73.7,75.77,71.91,75.26,946300,73.7,75.77,71.91,75.26,946300,0.0,1.0
2013-02-22,75.48,75.7,73.89,74.06,447600,75.48,75.7,73.89,74.06,447600,0.0,1.0
2013-02-25,73.4,76.6399,73.36,76.2,410100,73.4,76.6399,73.36,76.2,410100,0.0,1.0
2013-02-26,72.37,73.9899,71.098,73.17,551100,72.37,73.9899,71.098,73.17,551100,0.0,1.0
2013-02-27,73.73,74.28,71.5,72.5,499700,73.73,74.28,71.5,72.5,499700,0.0,1.0
2013-02-28,73.95,75.08,73.59,73.72,512500,73.95,75.08,73.59,73.72,512500,0.0,1.0
2013-03-01,73.29,73.97,72.29,73.18,473700,73.29,73.97,72.29,73.18,473700,0.0,1.0
2013-03-04,75.0,75.09,73.47,73.56,492900,75.0,75.09,73.47,73.56,492900,0.0,1.0
2013-03-05,75.5,76.65,74.61,75.31,437200,75.5,76.65,74.61,75.31,437200,0.0,1.0
2013-03-06,76.95,78.36,76.22,76.22,444000,76.95,78.36,76.22,76.22,444000,0.0,1.0
2013-03-07,76.47,76.94,75.81,76.94,242700,76.47,76.94,75.81,76.94,242700,0.0,1.0
2013-03-08,77.47,77.52,75.84,77.23,328900,77.47,77.52,75.84,77.23,328900,0.0,1.0
2013-03-11,77.59,78.36,77.245,77.6,280800,77.59,78.36,77.245,77.6,280800,0.0,1.0
2013-03-12,76.92,78.17,76.16,77.5,316500,76.92,78.17,76.16,77.5,316500,0.0,1.0
2013-03-13,77.57,77.87,76.66,76.75,263200,77.57,77.87,76.66,76.75,263200,0.0,1.0
2013-03-14,84.2,86.89,77.54,78.0,3203200,84.2,86.89,77.54,78.0,3203200,0.0,1.0
2013-03-15,83.76,85.09,82.95,84.09,880600,83.76,85.09,82.95,84.09,880600,0.0,1.0
2013-03-18,82.45,85.0,82.1,82.86,607700,82.45,85.0,82.1,82.86,607700,0.0,1.0
2013-03-19,81.33,83.2,79.51,82.55,699500,81.33,83.2,79.51,82.55,699500,0.0,1.0
2013-03-20,82.74,82.83,81.66,82.0,397600,82.74,82.83,81.66,82.0,397600,0.0,1.0
2013-03-21,81.91,82.61,80.74,81.64,391000,81.91,82.61,80.74,81.64,391000,0.0,1.0
2013-03-22,81.92,82.62,81.32,82.05,289400,81.92,82.62,81.32,82.05,289400,0.0,1.0
2013-03-25,81.26,82.89,80.07,82.78,382500,81.26,82.89,80.07,82.78,382500,0.0,1.0
2013-03-26,82.0,82.76,81.2,81.93,272800,82.0,82.76,81.2,81.93,272800,0.0,1.0
2013-03-27,83.29,83.35,80.6695,81.51,384800,83.29,83.35,80.6695,81.51,384800,0.0,1.0
2013-03-28,82.0,83.1,81.82,83.03,619800,82.0,83.1,81.82,83.03,619800,0.0,1.0
2013-04-01,80.77,83.83,80.21,81.88,578800,80.77,83.83,80.21,81.88,578800,0.0,1.0
2013-04-02,80.78,81.81,80.13,80.53,360900,80.78,81.81,80.13,80.53,360900,0.0,1.0
2013-04-03,76.41,81.87,75.18,81.15,856900,76.41,81.87,75.18,81.15,856900,0.0,1.0
2013-04-04,75.33,76.32,73.01,75.99,987400,75.33,76.32,73.01,75.99,987400,0.0,1.0
2013-04-05,71.7,72.45,68.14,71.2,1723200,71.7,72.45,68.14,71.2,1723200,0.0,1.0
2013-04-08,72.54,72.81,70.56,71.69,667400,72.54,72.81,70.56,71.69,667400,0.0,1.0
2013-04-09,72.78,73.48,72.22,72.48,609600,72.78,73.48,72.22,72.48,609600,0.0,1.0
2013-04-10,73.7,74.03,72.85,72.85,556200,73.7,74.03,72.85,72.85,556200,0.0,1.0
2013-04-11,70.7,73.45,70.34,73.38,878600,70.7,73.45,70.34,73.38,878600,0.0,1.0
2013-04-12,72.36,72.95,69.84,70.23,733500,72.36,72.95,69.84,70.23,733500,0.0,1.0
2013-04-15,69.56,72.18,69.5,71.6,463400,69.56,72.18,69.5,71.6,463400,0.0,1.0
2013-04-16,71.42,71.96,69.3,69.7,548800,71.42,71.96,69.3,69.7,548800,0.0,1.0
2013-04-17,70.38,71.11,69.53,70.53,599900,70.38,71.11,69.53,70.53,599900,0.0,1.0
2013-04-18,68.66,70.81,68.56,70.75,617400,68.66,70.81,68.56,70.75,617400,0.0,1.0
2013-04-19,69.21,71.05,67.3,68.9,878900,69.21,71.05,67.3,68.9,878900,0.0,1.0
2013-04-22,70.58,71.54,68.35,69.01,624000,70.58,71.54,68.35,69.01,624000,0.0,1.0
2013-04-23,72.14,72.73,70.79,71.14,519000,72.14,72.73,70.79,71.14,519000,0.0,1.0
2013-04-24,73.1,73.12,71.41,71.7,514300,73.1,73.12,71.41,71.7,514300,0.0,1.0
2013-04-25,73.27,74.54,73.1,73.2,506400,73.27,74.54,73.1,73.2,506400,0.0,1.0
2013-04-26,72.47,73.429,72.01,73.13,374200,72.47,73.429,72.01,73.13,374200,0.0,1.0
2013-04-29,73.96,74.47,71.56,72.61,489800,73.96,74.47,71.56,72.61,489800,0.0,1.0
2013-04-30,73.54,73.848,72.485,73.58,461600,73.54,73.848,72.485,73.58,461600,0.0,1.0
2013-05-01,71.79,74.49,71.71,73.42,785400,71.79,74.49,71.71,73.42,785400,0.0,1.0
2013-05-02,76.35,76.49,73.6,73.73,839400,76.35,76.49,73.6,73.73,839400,0.0,1.0
2013-05-03,77.49,77.62,76.67,77.43,531900,77.49,77.62,76.67,77.43,531900,0.0,1.0
2013-05-06,77.82,78.79,76.8,77.33,670300,77.82,78.79,76.8,77.33,670300,0.0,1.0
2013-05-07,76.33,88.14,75.48,84.16,2426100,76.33,88.14,75.48,84.16,2426100,0.0,1.0
2013-05-08,77.49,77.5,74.47,75.71,647300,77.49,77.5,74.47,75.71,647300,0.0,1.0
2013-05-09,75.02,77.15,74.91,77.05,613200,75.02,77.15,74.91,77.05,613200,0.0,1.0
2013-05-10,75.41,75.95,74.682,75.38,394100,75.41,75.95,74.682,75.38,394100,0.0,1.0
2013-05-13,73.82,75.1899,73.55,73.65,488200,73.82,75.1899,73.55,73.65,488200,0.0,1.0
2013-05-14,74.27,74.99,73.52,74.19,382700,74.27,74.99,73.52,74.19,382700,0.0,1.0
2013-05-15,73.38,74.75,73.35,74.0,485200,73.38,74.75,73.35,74.0,485200,0.0,1.0
2013-05-16,74.36,75.5,73.2,73.33,510100,74.36,75.5,73.2,73.33,510100,0.0,1.0
2013-05-17,74.8,75.28,73.958,74.72,526500,74.8,75.28,73.958,74.72,526500,0.0,1.0
2013-05-20,74.44,75.34,74.11,74.5,341300,74.44,75.34,74.11,74.5,341300,0.0,1.0
2013-05-21,73.19,74.5,73.08,74.48,344700,73.19,74.5,73.08,74.48,344700,0.0,1.0
2013-05-22,67.09,73.08,66.48,73.02,1267400,67.09,73.08,66.48,73.02,1267400,0.0,1.0
2013-05-23,70.6,70.9,66.0,66.4,1046900,70.6,70.9,66.0,66.4,1046900,0.0,1.0
2013-05-24,69.15,70.59,67.1801,69.86,536700,69.15,70.59,67.1801,69.86,536700,0.0,1.0
2013-05-28,71.11,71.588,70.06,70.11,466600,71.11,71.588,70.06,70.11,466600,0.0,1.0
2013-05-29,69.84,70.605,68.762,70.34,231600,69.84,70.605,68.762,70.34,231600,0.0,1.0
2013-05-30,71.4,71.84,69.94,70.36,299900,71.4,71.84,69.94,70.36,299900,0.0,1.0
2013-05-31,70.055,71.59,70.0,70.66,281900,70.055,71.59,70.0,70.66,281900,0.0,1.0
2013-06-03,70.4,70.5,68.561,70.22,409900,70.4,70.5,68.561,70.22,409900,0.0,1.0
2013-06-04,70.98,71.7,70.25,70.29,515500,70.98,71.7,70.25,70.29,515500,0.0,1.0
2013-06-05,69.83,71.49,69.73,70.51,305300,69.83,71.49,69.73,70.51,305300,0.0,1.0
2013-06-06,69.8,70.44,68.55,69.65,347700,69.8,70.44,68.55,69.65,347700,0.0,1.0
2013-06-07,71.37,71.5,69.37,70.51,207800,71.37,71.5,69.37,70.51,207800,0.0,1.0
2013-06-10,72.46,72.51,70.67,71.69,227600,72.46,72.51,70.67,71.69,227600,0.0,1.0
2013-06-11,71.88,72.94,70.7401,71.42,316400,71.88,72.94,70.7401,71.42,316400,0.0,1.0
2013-06-12,71.98,72.78,71.03,72.55,310000,71.98,72.78,71.03,72.55,310000,0.0,1.0
2013-06-13,74.04,74.34,71.41,72.1,397000,74.04,74.34,71.41,72.1,397000,0.0,1.0
2013-06-14,75.27,76.48,73.65,73.86,707400,75.27,76.48,73.65,73.86,707400,0.0,1.0
2013-06-17,76.91,76.9999,75.08,75.44,525800,76.91,76.9999,75.08,75.44,525800,0.0,1.0
2013-06-18,78.8,80.5396,78.35,78.58,707000,78.8,80.5396,78.35,78.58,707000,0.0,1.0
2013-06-19,77.03,79.01,76.701,78.8,621700,77.03,79.01,76.701,78.8,621700,0.0,1.0
2013-06-20,76.0,77.16,75.461,76.15,442100,76.0,77.16,75.461,76.15,442100,0.0,1.0
2013-06-21,77.12,77.28,75.11,76.3,743000,77.12,77.28,75.11,76.3,743000,0.0,1.0
2013-06-24,76.57,77.108,74.77,76.26,631600,76.57,77.108,74.77,76.26,631600,0.0,1.0
2013-06-25,77.01,78.2399,75.82,77.29,343700,77.01,78.2399,75.82,77.29,343700,0.0,1.0
2013-06-26,78.98,79.87,77.25,77.62,595500,78.98,79.87,77.25,77.62,595500,0.0,1.0
2013-06-27,79.73,80.0,78.965,79.42,451200,79.73,80.0,78.965,79.42,451200,0.0,1.0
2013-06-28,75.89,79.8925,75.82,79.27,749700,75.89,79.8925,75.82,79.27,749700,0.0,1.0
2013-07-01,76.1,77.59,75.55,75.55,451200,76.1,77.59,75.55,75.55,451200,0.0,1.0
2013-07-02,75.52,77.06,74.77,75.67,344600,75.52,77.06,74.77,75.67,344600,0.0,1.0
2013-07-03,76.97,77.12,75.12,75.2,178900,76.97,77.12,75.12,75.2,178900,0.0,1.0
2013-07-05,78.97,78.98,77.0,78.2,257400,78.97,78.98,77.0,78.2,257400,0.0,1.0
2013-07-08,77.65,79.0,77.13,79.0,254200,77.65,79.0,77.13,79.0,254200,0.0,1.0
2013-07-09,79.758,79.77,77.7525,78.42,516800,79.758,79.77,77.7525,78.42,516800,0.0,1.0
2013-07-10,81.19,81.53,79.63,79.63,588000,81.19,81.53,79.63,79.63,588000,0.0,1.0
2013-07-11,81.9,82.6,81.2,82.0,336700,81.9,82.6,81.2,82.0,336700,0.0,1.0
2013-07-12,81.58,82.94,81.31,81.89,294700,81.58,82.94,81.31,81.89,294700,0.0,1.0
2013-07-15,80.84,82.26,80.21,81.67,467100,80.84,82.26,80.21,81.67,467100,0.0,1.0
2013-07-16,79.15,80.83,79.1,80.15,563200,79.15,80.83,79.1,80.15,563200,0.0,1.0
2013-07-17,79.99,80.94,79.0,79.21,428400,79.99,80.94,79.0,79.21,428400,0.0,1.0
2013-07-18,79.81,80.65,79.06,80.47,503200,79.81,80.65,79.06,80.47,503200,0.0,1.0
2013-07-19,80.51,81.138,78.26,79.29,407600,80.51,81.138,78.26,79.29,407600,0.0,1.0
2013-07-22,78.92,80.44,78.81,80.05,367600,78.92,80.44,78.81,80.05,367600,0.0,1.0
2013-07-23,78.51,79.65,77.841,79.35,353000,78.51,79.65,77.841,79.35,353000,0.0,1.0
2013-07-24,80.76,81.31,79.23,79.23,289500,80.76,81.31,79.23,79.23,289500,0.0,1.0
2013-07-25,80.89,81.65,80.06,80.81,338900,80.89,81.65,80.06,80.81,338900,0.0,1.0
2013-07-26,78.56,80.212,77.25,80.03,477200,78.56,80.212,77.25,80.03,477200,0.0,1.0
2013-07-29,77.57,78.71,75.28,78.01,911700,77.57,78.71,75.28,78.01,911700,0.0,1.0
2013-07-30,85.04,87.0,81.39,81.95,2108100,85.04,87.0,81.39,81.95,2108100,0.0,1.0
2013-07-31,84.4,86.0,84.39,85.21,601600,84.4,86.0,84.39,85.21,601600,0.0,1.0
2013-08-01,87.72,87.91,84.7301,85.75,802900,87.72,87.91,84.7301,85.75,802900,0.0,1.0
2013-08-02,87.75,87.75,85.89,86.97,586500,87.75,87.75,85.89,86.97,586500,0.0,1.0
2013-08-05,87.83,87.84,86.71,87.23,388800,87.83,87.84,86.71,87.23,388800,0.0,1.0
2013-08-06,88.51,88.57,87.09,87.77,469900,88.51,88.57,87.09,87.77,469900,0.0,1.0
2013-08-07,87.55,88.56,86.68,87.94,425600,87.55,88.56,86.68,87.94,425600,0.0,1.0
2013-08-08,86.63,88.23,85.72,88.23,367900,86.63,88.23,85.72,88.23,367900,0.0,1.0
2013-08-09,86.34,87.39,85.57,86.28,239500,86.34,87.39,85.57,86.28,239500,0.0,1.0
2013-08-12,87.15,87.91,85.36,85.36,179500,87.15,87.91,85.36,85.36,179500,0.0,1.0
2013-08-13,86.64,87.15,85.26,87.15,131800,86.64,87.15,85.26,87.15,131800,0.0,1.0
2013-08-14,86.08,86.81,85.11,86.64,175100,86.08,86.81,85.11,86.64,175100,0.0,1.0
2013-08-15,82.72,85.75,81.75,84.76,574400,82.72,85.75,81.75,84.76,574400,0.0,1.0
2013-08-16,82.07,84.11,81.9,82.32,405700,82.07,84.11,81.9,82.32,405700,0.0,1.0
2013-08-19,81.9,83.88,81.54,82.25,350000,81.9,83.88,81.54,82.25,350000,0.0,1.0
2013-08-20,82.75,83.63,81.3,82.22,251300,82.75,83.63,81.3,82.22,251300,0.0,1.0
2013-08-21,83.02,84.349,82.19,82.28,296100,83.02,84.349,82.19,82.28,296100,0.0,1.0
2013-08-22,86.32,86.76,83.87,83.87,310600,86.32,86.76,83.87,83.87,310600,0.0,1.0
2013-08-23,85.52,86.33,85.25,86.29,304900,85.52,86.33,85.25,86.29,304900,0.0,1.0
2013-08-26,86.31,87.05,85.02,85.81,211600,86.31,87.05,85.02,85.81,211600,0.0,1.0
2013-08-27,83.42,85.56,82.78,85.07,274700,83.42,85.56,82.78,85.07,274700,0.0,1.0
2013-08-28,85.35,85.8,82.62,83.59,413500,85.35,85.8,82.62,83.59,413500,0.0,1.0
2013-08-29,85.65,86.28,84.618,85.04,143000,85.65,86.28,84.618,85.04,143000,0.0,1.0
2013-08-30,83.83,85.68,83.57,85.38,265400,83.83,85.68,83.57,85.38,265400,0.0,1.0
2013-09-03,83.06,85.28,81.46,84.98,495800,83.06,85.28,81.46,84.98,495800,0.0,1.0
2013-09-04,84.38,85.0,82.78,83.43,230400,84.38,85.0,82.78,83.43,230400,0.0,1.0
2013-09-05,85.26,86.0,84.31,84.5,200500,85.26,86.0,84.31,84.5,200500,0.0,1.0
2013-09-06,84.57,85.84,83.38,85.47,175200,84.57,85.84,83.38,85.47,175200,0.0,1.0
2013-09-09,85.6,85.65,84.3564,85.01,102700,85.6,85.65,84.3564,85.01,102700,0.0,1.0
2013-09-10,86.99,87.01,85.58,86.1,163700,86.99,87.01,85.58,86.1,163700,0.0,1.0
2013-09-11,86.52,87.47,85.972,86.5,174600,86.52,87.47,85.972,86.5,174600,0.0,1.0
2013-09-12,85.03,86.76,84.86,86.49,214600,85.03,86.76,84.86,86.49,214600,0.0,1.0
2013-09-13,85.01,85.68,84.0,85.32,149900,85.01,85.68,84.0,85.32,149900,0.0,1.0
2013-09-16,85.08,86.57,84.99,86.51,175600,85.08,86.57,84.99,86.51,175600,0.0,1.0
2013-09-17,86.85,87.26,84.69,84.75,257600,86.85,87.26,84.69,84.75,257600,0.0,1.0
2013-09-18,88.42,88.57,86.11,86.81,224600,88.42,88.57,86.11,86.81,224600,0.0,1.0
2013-09-19,88.28,88.9,87.21,88.59,190900,88.28,88.9,87.21,88.59,190900,0.0,1.0
2013-09-20,87.39,88.788,86.78,88.47,676300,87.39,88.788,86.78,88.47,676300,0.0,1.0
2013-09-23,87.38,88.07,86.52,87.51,256900,87.38,88.07,86.52,87.51,256900,0.0,1.0
2013-09-24,85.27,87.24,84.6796,87.24,295600,85.27,87.24,84.6796,87.24,295600,0.0,1.0
2013-09-25,86.92,87.288,84.7839,85.49,230000,86.92,87.288,84.7839,85.49,230000,0.0,1.0
2013-09-26,88.95,89.71,87.97,88.16,425600,88.95,89.71,87.97,88.16,425600,0.0,1.0
2013-09-27,87.21,88.52,86.73,88.47,258100,87.21,88.52,86.73,88.47,258100,0.0,1.0
2013-09-30,87.92,88.24,85.23,86.02,248900,87.92,88.24,85.23,86.02,248900,0.0,1.0
2013-10-01,89.45,90.0,87.35,87.89,531000,89.45,90.0,87.35,87.89,531000,0.0,1.0
2013-10-02,88.87,89.0,87.484,88.21,383900,88.87,89.0,87.484,88.21,383900,0.0,1.0
2013-10-03,87.5,88.8899,85.57,88.83,301300,87.5,88.8899,85.57,88.83,301300,0.0,1.0
2013-10-04,88.86,89.27,86.44,87.27,238800,88.86,89.27,86.44,87.27,238800,0.0,1.0
2013-10-07,87.87,89.24,87.38,87.71,376900,87.87,89.24,87.38,87.71,376900,0.0,1.0
2013-10-08,86.05,88.4399,84.86,88.25,462100,86.05,88.4399,84.86,88.25,462100,0.0,1.0
2013-10-09,84.6,86.39,83.79,86.28,434900,84.6,86.39,83.79,86.28,434900,0.0,1.0
2013-10-10,85.99,86.35,85.13,85.67,297500,85.99,86.35,85.13,85.67,297500,0.0,1.0
2013-10-11,87.2,87.24,85.46,85.46,295300,87.2,87.24,85.46,85.46,295300,0.0,1.0
2013-10-14,87.73,88.07,85.85,86.14,232100,87.73,88.07,85.85,86.14,232100,0.0,1.0
2013-10-15,81.69,85.93,81.32,82.94,1579100,81.69,85.93,81.32,82.94,1579100,0.0,1.0
2013-10-16,83.37,84.13,80.9601,81.2,525500,83.37,84.13,80.9601,81.2,525500,0.0,1.0
2013-10-17,85.67,85.82,82.29,82.61,480800,85.67,85.82,82.29,82.61,480800,0.0,1.0
2013-10-18,87.33,87.96,85.69,86.29,367700,87.33,87.96,85.69,86.29,367700,0.0,1.0
2013-10-21,87.49,89.16,87.18,87.71,407500,87.49,89.16,87.18,87.71,407500,0.0,1.0
2013-10-22,86.96,88.665,86.43,88.14,468500,86.96,88.665,86.43,88.14,468500,0.0,1.0
2013-10-23,85.74,86.15,84.18,86.15,399200,85.74,86.15,84.18,86.15,399200,0.0,1.0
2013-10-24,85.07,86.2499,84.71,86.08,390900,85.07,86.2499,84.71,86.08,390900,0.0,1.0
2013-10-25,83.95,85.75,83.23,85.43,416000,83.95,85.75,83.23,85.43,416000,0.0,1.0
2013-10-28,82.5,84.09,82.14,84.09,1069900,82.5,84.09,82.14,84.09,1069900,0.0,1.0
2013-10-29,80.51,80.88,73.54,80.46,3055200,80.51,80.88,73.54,80.46,3055200,0.0,1.0
2013-10-30,78.1,80.65,77.86,80.42,1256500,78.1,80.65,77.86,80.42,1256500,0.0,1.0
2013-10-31,78.08,79.666,77.46,77.82,838100,78.08,79.666,77.46,77.82,838100,0.0,1.0
2013-11-01,77.96,78.48,76.82,77.92,932900,77.96,78.48,76.82,77.92,932900,0.0,1.0
2013-11-04,77.74,78.21,77.1,77.1,643600,77.74,78.21,77.1,77.1,643600,0.0,1.0
2013-11-05,76.58,77.49,76.3,76.97,627900,76.58,77.49,76.3,76.97,627900,0.0,1.0
2013-11-06,76.9,76.94,75.665,76.73,644800,76.9,76.94,75.665,76.73,644800,0.0,1.0
2013-11-07,75.53,77.31,74.661,77.29,745600,75.53,77.31,74.661,77.29,745600,0.0,1.0
2013-11-08,75.76,77.02,74.5,75.51,476700,75.76,77.02,74.5,75.51,476700,0.0,1.0
2013-11-11,75.01,76.43,74.33,75.85,410500,75.01,76.43,74.33,75.85,410500,0.0,1.0
2013-11-12,75.09,75.75,74.7,75.0,342700,75.09,75.75,74.7,75.0,342700,0.0,1.0
2013-11-13,76.51,76.62,74.16,74.48,382900,76.51,76.62,74.16,74.48,382900,0.0,1.0
2013-11-14,76.75,76.76,75.16,76.21,514300,76.75,76.76,75.16,76.21,514300,0.0,1.0
2013-11-15,77.69,77.72,76.19,77.07,527800,77.69,77.72,76.19,77.07,527800,0.0,1.0
2013-11-18,77.0,78.1,76.54,77.76,582300,77.0,78.1,76.54,77.76,582300,0.0,1.0
2013-11-19,75.02,76.78,74.26,76.78,455700,75.02,76.78,74.26,76.78,455700,0.0,1.0
2013-11-20,75.19,75.99,74.58,75.0,382300,75.19,75.99,74.58,75.0,382300,0.0,1.0
2013-11-21,76.58,76.63,75.05,75.72,229600,76.58,76.63,75.05,75.72,229600,0.0,1.0
2013-11-22,77.0,77.09,76.25,76.64,290200,77.0,77.09,76.25,76.64,290200,0.0,1.0
2013-11-25,76.46,79.13,76.33,77.89,611700,76.46,79.13,76.33,77.89,611700,0.0,1.0
2013-11-26,75.65,76.73,75.5802,76.65,393000,75.65,76.73,75.5802,76.65,393000,0.0,1.0
2013-11-27,74.9,76.0,74.44,75.64,505200,74.9,76.0,74.44,75.64,505200,0.0,1.0
2013-11-29,74.85,75.92,74.1,75.36,196500,74.85,75.92,74.1,75.36,196500,0.0,1.0
2013-12-02,73.67,75.58,73.611,74.69,367600,73.67,75.58,73.611,74.69,367600,0.0,1.0
2013-12-03,72.58,73.78,72.26,73.54,479000,72.58,73.78,72.26,73.54,479000,0.0,1.0
2013-12-04,70.69,73.28,70.24,72.0,737700,70.69,73.28,70.24,72.0,737700,0.0,1.0
2013-12-05,73.64,73.79,70.64,72.0,884200,73.64,73.79,70.64,72.0,884200,0.0,1.0
2013-12-06,73.29,74.3,72.89,74.3,492000,73.29,74.3,72.89,74.3,492000,0.0,1.0
2013-12-09,72.74,73.6,72.29,73.17,565200,72.74,73.6,72.29,73.17,565200,0.0,1.0
2013-12-10,71.33,73.03,71.08,72.38,650700,71.33,73.03,71.08,72.38,650700,0.0,1.0
2013-12-11,69.58,71.67,69.23,71.55,521300,69.58,71.67,69.23,71.55,521300,0.0,1.0
2013-12-12,67.23,69.94,66.95,69.51,977700,67.23,69.94,66.95,69.51,977700,0.0,1.0
2013-12-13,67.17,68.03,66.98,67.51,660500,67.17,68.03,66.98,67.51,660500,0.0,1.0
2013-12-16,68.23,68.51,67.31,67.32,795900,68.23,68.51,67.31,67.32,795900,0.0,1.0
2013-12-17,73.74,74.57,68.35,68.66,2017500,73.74,74.57,68.35,68.66,2017500,0.0,1.0
2013-12-18,73.84,74.4718,71.79,74.44,959000,73.84,74.4718,71.79,74.44,959000,0.0,1.0
2013-12-19,72.94,74.79,72.81,73.99,469200,72.94,74.79,72.81,73.99,469200,0.0,1.0
2013-12-20,75.955,77.02,72.99,73.3,1477000,75.955,77.02,72.99,73.3,1477000,0.0,1.0
2013-12-23,74.6,76.88,74.3703,76.2,570000,74.6,76.88,74.3703,76.2,570000,0.0,1.0
2013-12-24,74.74,75.26,74.17,74.48,244700,74.74,75.26,74.17,74.48,244700,0.0,1.0
2013-12-26,74.41,75.22,73.8,75.19,295200,74.41,75.22,73.8,75.19,295200,0.0,1.0
2013-12-27,74.67,75.01,74.13,74.66,327200,74.67,75.01,74.13,74.66,327200,0.0,1.0
2013-12-30,74.48,74.69,74.0,74.4,364800,74.48,74.69,74.0,74.4,364800,0.0,1.0
2013-12-31,74.862,75.47,74.0,74.85,378200,74.862,75.47,74.0,74.85,378200,0.0,1.0
2014-01-02,74.1,74.86,73.72,74.29,732500,74.1,74.86,73.72,74.29,732500,0.0,1.0
2014-01-03,74.67,75.07,74.15,74.15,358300,74.67,75.07,74.15,74.15,358300,0.0,1.0
2014-01-06,73.74,75.2,73.62,74.84,585000,73.74,75.2,73.62,74.84,585000,0.0,1.0
2014-01-07,74.29,74.87,72.73,73.9,585500,74.29,74.87,72.73,73.9,585500,0.0,1.0
2014-01-08,73.91,74.91,73.5301,74.41,589700,73.91,74.91,73.5301,74.41,589700,0.0,1.0
2014-01-09,71.7,74.54,71.59,74.03,690500,71.7,74.54,71.59,74.03,690500,0.0,1.0
2014-01-10,71.95,72.04,71.46,71.95,595000,71.95,72.04,71.46,71.95,595000,0.0,1.0
2014-01-13,68.96,72.27,68.875,71.91,1104000,68.96,72.27,68.875,71.91,1104000,0.0,1.0
2014-01-14,68.74,69.13,68.45,68.82,767000,68.74,69.13,68.45,68.82,767000,0.0,1.0
2014-01-15,71.0,71.2,68.25,68.25,1100200,71.0,71.2,68.25,68.25,1100200,0.0,1.0
2014-01-16,75.17,77.51,71.87,71.93,1592800,75.17,77.51,71.87,71.93,1592800,0.0,1.0
2014-01-17,74.97,76.91,74.55,75.35,584600,74.97,76.91,74.55,75.35,584600,0.0,1.0
2014-01-21,75.73,76.91,74.89,75.83,659600,75.73,76.91,74.89,75.83,659600,0.0,1.0
2014-01-22,75.0,75.7,74.72,75.59,384600,75.0,75.7,74.72,75.59,384600,0.0,1.0
2014-01-23,75.97,76.0,74.63,74.81,678400,75.97,76.0,74.63,74.81,678400,0.0,1.0
2014-01-24,73.93,76.075,73.92,75.61,920300,73.93,76.075,73.92,75.61,920300,0.0,1.0
2014-01-27,72.43,74.59,72.36,74.59,715600,72.43,74.59,72.36,74.59,715600,0.0,1.0
2014-01-28,76.1,76.24,71.31,72.15,1381200,76.1,76.24,71.31,72.15,1381200,0.0,1.0
2014-01-29,69.44,70.4,63.0,66.12,5441800,69.44,70.4,63.0,66.12,5441800,0.0,1.0
2014-01-30,71.24,73.35,69.791,70.4,1744000,71.24,73.35,69.791,70.4,1744000,0.0,1.0
2014-01-31,69.07,70.85,68.56,69.94,826600,69.07,70.85,68.56,69.94,826600,0.0,1.0
2014-02-03,64.76,69.56,64.5,68.61,1763000,64.76,69.56,64.5,68.61,1763000,0.0,1.0
2014-02-04,64.16,66.52,62.94,64.93,1767300,64.16,66.52,62.94,64.93,1767300,0.0,1.0
2014-02-05,64.24,65.35,63.48,63.68,1247900,64.24,65.35,63.48,63.68,1247900,0.0,1.0
2014-02-06,65.39,66.25,64.22,64.68,749000,65.39,66.25,64.22,64.68,749000,0.0,1.0
2014-02-07,66.52,66.65,65.345,65.85,990900,66.52,66.65,65.345,65.85,990900,0.0,1.0
2014-02-10,67.85,68.61,66.92,68.61,1195400,67.85,68.61,66.92,68.61,1195400,0.0,1.0
2014-02-11,67.84,68.25,67.3615,67.71,805800,67.84,68.25,67.3615,67.71,805800,0.0,1.0
2014-02-12,68.4,68.71,67.65,68.09,796000,68.4,68.71,67.65,68.09,796000,0.0,1.0
2014-02-13,69.38,69.85,67.09,67.35,911000,69.38,69.85,67.09,67.35,911000,0.0,1.0
2014-02-14,69.04,70.02,68.68,69.22,714700,69.04,70.02,68.68,69.22,714700,0.0,1.0
2014-02-18,69.02,69.6199,68.65,68.87,792700,69.02,69.6199,68.65,68.87,792700,0.0,1.0
2014-02-19,68.88,70.21,68.78,68.9,711800,68.88,70.21,68.78,68.9,711800,0.0,1.0
2014-02-20,68.97,69.74,68.66,69.02,692800,68.97,69.74,68.66,69.02,692800,0.0,1.0
2014-02-21,68.92,70.64,68.68,69.33,851400,68.92,70.64,68.68,69.33,851400,0.0,1.0
2014-02-24,68.72,69.55,68.39,68.79,852900,68.72,69.55,68.39,68.79,852900,0.0,1.0
2014-02-25,68.81,69.27,68.41,68.89,520700,68.81,69.27,68.41,68.89,520700,0.0,1.0
2014-02-26,68.96,69.67,68.542,68.82,468600,68.96,69.67,68.542,68.82,468600,0.0,1.0
2014-02-27,69.52,70.06,68.49,68.72,505700,69.52,70.06,68.49,68.72,505700,0.0,1.0
2014-02-28,68.88,69.97,68.41,69.72,501500,68.88,69.97,68.41,69.72,501500,0.0,1.0
2014-03-03,68.36,69.03,68.08,68.41,600300,68.36,69.03,68.08,68.41,600300,0.0,1.0
2014-03-04,71.37,71.55,69.14,69.45,568700,71.37,71.55,69.14,69.45,568700,0.0,1.0
2014-03-05,69.98,71.5425,69.28,71.4,772800,69.98,71.5425,69.28,71.4,772800,0.0,1.0
2014-03-06,69.23,70.61,69.1,70.0,543100,69.23,70.61,69.1,70.0,543100,0.0,1.0
2014-03-07,67.49,69.76,67.15,69.76,783800,67.49,69.76,67.15,69.76,783800,0.0,1.0
2014-03-10,65.31,67.96,64.7,67.55,1137300,65.31,67.96,64.7,67.55,1137300,0.0,1.0
2014-03-11,63.99,65.87,63.86,65.35,1543900,63.99,65.87,63.86,65.35,1543900,0.0,1.0
2014-03-12,63.43,64.06,63.0,63.61,728500,63.43,64.06,63.0,63.61,728500,0.0,1.0
2014-03-13,61.92,63.8989,61.28,63.57,1174900,61.92,63.8989,61.28,63.57,1174900,0.0,1.0
2014-03-14,62.85,63.1799,61.8,61.83,592000,62.85,63.1799,61.8,61.83,592000,0.0,1.0
2014-03-17,63.28,65.48,63.0,64.92,787500,63.28,65.48,63.0,64.92,787500,0.0,1.0
2014-03-18,66.2,66.45,63.85,64.28,963400,66.2,66.45,63.85,64.28,963400,0.0,1.0
2014-03-19,69.01,69.7,66.0,66.01,1450300,69.01,69.7,66.0,66.01,1450300,0.0,1.0
2014-03-20,69.36,69.48,68.2801,68.82,1007100,69.36,69.48,68.2801,68.82,1007100,0.0,1.0
2014-03-21,69.84,70.97,69.37,70.0,1368300,69.84,70.97,69.37,70.0,1368300,0.0,1.0
2014-03-24,69.42,70.34,68.95,70.01,1246300,69.42,70.34,68.95,70.01,1246300,0.0,1.0
2014-03-25,68.63,70.22,68.36,70.0,860200,68.63,70.22,68.36,70.0,860200,0.0,1.0
2014-03-26,65.455,69.22,65.23,69.22,991600,65.455,69.22,65.23,69.22,991600,0.0,1.0
2014-03-27,65.22,65.88,64.04,65.34,811600,65.22,65.88,64.04,65.34,811600,0.0,1.0
2014-03-28,64.48,66.65,64.28,65.33,769200,64.48,66.65,64.28,65.33,769200,0.0,1.0
2014-03-31,64.95,65.52,64.05,65.06,545700,64.95,65.52,64.05,65.06,545700,0.0,1.0
2014-04-01,68.66,69.09,64.52,65.64,1172700,68.66,69.09,64.52,65.64,1172700,0.0,1.0
2014-04-02,68.07,68.94,67.39,68.76,453600,68.07,68.94,67.39,68.76,453600,0.0,1.0
2014-04-03,66.83,68.72,66.5,68.26,437100,66.83,68.72,66.5,68.26,437100,0.0,1.0
2014-04-04,65.75,67.57,64.69,67.39,494900,65.75,67.57,64.69,67.39,494900,0.0,1.0
2014-04-07,66.81,67.36,64.35,65.3,706300,66.81,67.36,64.35,65.3,706300,0.0,1.0
2014-04-08,67.48,67.67,65.49,66.99,653700,67.48,67.67,65.49,66.99,653700,0.0,1.0
2014-04-09,70.8,70.89,67.654,67.66,902100,70.8,70.89,67.654,67.66,902100,0.0,1.0
2014-04-10,66.21,70.9,65.92,70.9,925700,66.21,70.9,65.92,70.9,925700,0.0,1.0
2014-04-11,62.7,66.13,62.7,65.44,952900,62.7,66.13,62.7,65.44,952900,0.0,1.0
2014-04-14,64.47,64.71,62.53,63.15,481000,64.47,64.71,62.53,63.15,481000,0.0,1.0
2014-04-15,65.33,65.58,63.11,64.06,624800,65.33,65.58,63.11,64.06,624800,0.0,1.0
2014-04-16,64.04,66.8,63.39,66.01,851800,64.04,66.8,63.39,66.01,851800,0.0,1.0
2014-04-17,65.08,65.42,63.43,64.02,645200,65.08,65.42,63.43,64.02,645200,0.0,1.0
2014-04-21,66.55,66.85,64.93,65.3,554900,66.55,66.85,64.93,65.3,554900,0.0,1.0
2014-04-22,67.41,67.5,66.67,66.87,618900,67.41,67.5,66.67,66.87,618900,0.0,1.0
2014-04-23,67.27,67.99,66.25,67.37,754300,67.27,67.99,66.25,67.37,754300,0.0,1.0
2014-04-24,68.58,69.49,66.45,67.7,1466900,68.58,69.49,66.45,67.7,1466900,0.0,1.0
2014-04-25,47.56,50.52,47.47,49.98,8453800,47.56,50.52,47.47,49.98,8453800,0.0,1.0
2014-04-28,46.07,47.65,45.3501,46.99,2778000,46.07,47.65,45.3501,46.99,2778000,0.0,1.0
2014-04-29,46.55,46.8,45.34,46.03,1328000,46.55,46.8,45.34,46.03,1328000,0.0,1.0
2014-04-30,48.4,48.65,46.16,46.42,1760700,48.4,48.65,46.16,46.42,1760700,0.0,1.0
2014-05-01,48.28,49.43,47.79,48.51,1500200,48.28,49.43,47.79,48.51,1500200,0.0,1.0
2014-05-02,49.58,50.0,48.17,48.43,1354300,49.58,50.0,48.17,48.43,1354300,0.0,1.0
2014-05-05,49.82,50.09,48.53,49.1,1032200,49.82,50.09,48.53,49.1,1032200,0.0,1.0
2014-05-06,48.78,50.15,48.75,49.58,1043500,48.78,50.15,48.75,49.58,1043500,0.0,1.0
2014-05-07,49.23,49.533,48.49,49.19,953100,49.23,49.533,48.49,49.19,953100,0.0,1.0
2014-05-08,50.235,51.52,48.91,49.12,1105100,50.235,51.52,48.91,49.12,1105100,0.0,1.0
2014-05-09,50.04,50.74,49.44,50.2,686300,50.04,50.74,49.44,50.2,686300,0.0,1.0
2014-05-12,51.19,52.17,50.055,50.25,648400,51.19,52.17,50.055,50.25,648400,0.0,1.0
2014-05-13,50.16,51.17,49.81,51.13,553300,50.16,51.17,49.81,51.13,553300,0.0,1.0
2014-05-14,49.96,50.65,49.13,50.02,624600,49.96,50.65,49.13,50.02,624600,0.0,1.0
2014-05-15,49.11,49.75,48.5,49.65,859900,49.11,49.75,48.5,49.65,859900,0.0,1.0
2014-05-16,49.51,49.52,48.1,49.21,756500,49.51,49.52,48.1,49.21,756500,0.0,1.0
2014-05-19,50.62,51.45,49.03,49.54,510900,50.62,51.45,49.03,49.54,510900,0.0,1.0
2014-05-20,49.79,50.6,49.34,50.38,568500,49.79,50.6,49.34,50.38,568500,0.0,1.0
2014-05-21,49.84,50.1575,49.138,49.86,676200,49.84,50.1575,49.138,49.86,676200,0.0,1.0
2014-05-22,50.46,50.78,49.5,49.76,489700,50.46,50.78,49.5,49.76,489700,0.0,1.0
2014-05-23,51.0,51.28,49.83,49.83,729200,51.0,51.28,49.83,49.83,729200,0.0,1.0
2014-05-27,51.36,51.98,51.04,51.34,636500,51.36,51.98,51.04,51.34,636500,0.0,1.0
2014-05-28,50.1,51.34,50.0,51.2,777500,50.1,51.34,50.0,51.2,777500,0.0,1.0
2014-05-29,50.4,50.78,50.0,50.42,562000,50.4,50.78,50.0,50.42,562000,0.0,1.0
2014-05-30,48.92,50.72,48.5,50.51,944100,48.92,50.72,48.5,50.51,944100,0.0,1.0
2014-06-02,48.48,49.09,48.01,49.0,640800,48.48,49.09,48.01,49.0,640800,0.0,1.0
2014-06-03,47.52,48.56,47.31,48.24,921400,47.52,48.56,47.31,48.24,921400,0.0,1.0
2014-06-04,47.29,47.9,46.85,47.21,684200,47.29,47.9,46.85,47.21,684200,0.0,1.0
2014-06-05,48.42,48.6,47.11,47.38,747200,48.42,48.6,47.11,47.38,747200,0.0,1.0
2014-06-06,48.65,49.34,48.26,48.5,734500,48.65,49.34,48.26,48.5,734500,0.0,1.0
2014-06-09,48.91,49.4,48.53,48.53,595700,48.91,49.4,48.53,48.53,595700,0.0,1.0
2014-06-10,48.59,49.29,48.47,48.81,398400,48.59,49.29,48.47,48.81,398400,0.0,1.0
2014-06-11,48.8,49.065,48.26,48.33,693400,48.8,49.065,48.26,48.33,693400,0.0,1.0
2014-06-12,48.12,48.88,47.77,48.81,565700,48.12,48.88,47.77,48.81,565700,0.0,1.0
2014-06-13,48.86,49.18,48.42,48.96,2109300,48.86,49.18,48.42,48.96,2109300,0.0,1.0
2014-06-16,49.1,49.47,48.41,48.8,387100,49.1,49.47,48.41,48.8,387100,0.0,1.0
2014-06-17,49.445,49.99,48.816,48.87,533700,49.445,49.99,48.816,48.87,533700,0.0,1.0
2014-06-18,49.82,49.88,49.07,49.53,398900,49.82,49.88,49.07,49.53,398900,0.0,1.0
2014-06-19,49.46,50.24,49.31,50.06,416000,49.46,50.24,49.31,50.06,416000,0.0,1.0
2014-06-20,48.97,49.66,48.38,49.65,612800,48.97,49.66,48.38,49.65,612800,0.0,1.0
2014-06-23,48.9,49.25,48.28,49.14,367800,48.9,49.25,48.28,49.14,367800,0.0,1.0
2014-06-24,48.19,49.265,48.1,48.82,381100,48.19,49.265,48.1,48.82,381100,0.0,1.0
2014-06-25,48.53,48.68,47.94,47.94,294600,48.53,48.68,47.94,47.94,294600,0.0,1.0
2014-06-26,48.34,48.68,47.86,48.52,263100,48.34,48.68,47.86,48.52,263100,0.0,1.0
2014-06-27,48.7,48.87,48.04,48.04,369300,48.7,48.87,48.04,48.04,369300,0.0,1.0
2014-06-30,49.17,49.36,48.56,48.61,461000,49.17,49.36,48.56,48.61,461000,0.0,1.0
2014-07-01,49.93,50.85,49.08,49.4,655200,49.93,50.85,49.08,49.4,655200,0.0,1.0
2014-07-02,49.19,50.23,49.08,49.76,412400,49.19,50.23,49.08,49.76,412400,0.0,1.0
2014-07-03,50.01,50.11,49.111,49.54,263900,50.01,50.11,49.111,49.54,263900,0.0,1.0
2014-07-07,49.3,50.07,48.97,49.94,354000,49.3,50.07,48.97,49.94,354000,0.0,1.0
2014-07-08,47.54,49.23,45.9,45.9,341100,47.54,49.23,45.9,45.9,341100,0.0,1.0
2014-07-09,48.1,48.37,47.41,47.7,261900,48.1,48.37,47.41,47.7,261900,0.0,1.0
2014-07-10,47.13,47.73,46.64,47.24,392200,47.13,47.73,46.64,47.24,392200,0.0,1.0
2014-07-11,47.23,47.6,46.76,47.13,250400,47.23,47.6,46.76,47.13,250400,0.0,1.0
2014-07-14,47.75,48.32,47.088,47.71,270300,47.75,48.32,47.088,47.71,270300,0.0,1.0
2014-07-15,48.4,48.64,47.42,47.42,504900,48.4,48.64,47.42,47.42,504900,0.0,1.0
2014-07-16,48.59,48.99,48.2,48.72,670700,48.59,48.99,48.2,48.72,670700,0.0,1.0
2014-07-17,48.22,48.754,48.09,48.25,636200,48.22,48.754,48.09,48.25,636200,0.0,1.0
2014-07-18,49.77,50.01,48.15,48.15,713300,49.77,50.01,48.15,48.15,713300,0.0,1.0
2014-07-21,49.26,50.08,48.8,49.45,442700,49.26,50.08,48.8,49.45,442700,0.0,1.0
2014-07-22,47.6,49.11,47.5,48.63,990000,47.6,49.11,47.5,48.63,990000,0.0,1.0
2014-07-23,47.75,48.4599,47.6,47.84,819900,47.75,48.4599,47.6,47.84,819900,0.0,1.0
2014-07-24,48.0,48.5624,47.85,48.21,781100,48.0,48.5624,47.85,48.21,781100,0.0,1.0
2014-07-25,48.04,48.32,47.75,47.99,666200,48.04,48.32,47.75,47.99,666200,0.0,1.0
2014-07-28,49.35,50.09,47.93,48.11,1232300,49.35,50.09,47.93,48.11,1232300,0.0,1.0
2014-07-29,50.34,52.5,45.2,46.2,3010200,50.34,52.5,45.2,46.2,3010200,0.0,1.0
2014-07-30,49.87,51.0,49.43,50.71,1273700,49.87,51.0,49.43,50.71,1273700,0.0,1.0
2014-07-31,48.02,49.47,48.01,49.19,639500,48.02,49.47,48.01,49.19,639500,0.0,1.0
2014-08-01,48.91,48.98,47.581,48.06,630700,48.91,48.98,47.581,48.06,630700,0.0,1.0
2014-08-04,49.74,49.86,48.22,48.85,527500,49.74,49.86,48.22,48.85,527500,0.0,1.0
2014-08-05,50.28,50.39,49.25,49.35,491800,50.28,50.39,49.25,49.35,491800,0.0,1.0
2014-08-06,51.44,51.87,49.8,49.85,738200,51.44,51.87,49.8,49.85,738200,0.0,1.0
2014-08-07,51.59,52.36,51.39,51.82,704700,51.59,52.36,51.39,51.82,704700,0.0,1.0
2014-08-08,52.32,52.49,51.6,51.6,502100,52.32,52.49,51.6,51.6,502100,0.0,1.0
2014-08-11,52.68,53.32,52.12,52.48,432000,52.68,53.32,52.12,52.48,432000,0.0,1.0
2014-08-12,52.36,52.8099,51.63,52.44,443900,52.36,52.8099,51.63,52.44,443900,0.0,1.0
2014-08-13,52.62,53.2,52.11,52.59,423400,52.62,53.2,52.11,52.59,423400,0.0,1.0
2014-08-14,52.88,53.16,52.25,52.64,335600,52.88,53.16,52.25,52.64,335600,0.0,1.0
2014-08-15,52.92,53.5,52.41,53.32,485800,52.92,53.5,52.41,53.32,485800,0.0,1.0
2014-08-18,54.05,54.57,53.06,53.43,848600,54.05,54.57,53.06,53.43,848600,0.0,1.0
2014-08-19,54.19,54.49,53.84,54.14,366900,54.19,54.49,53.84,54.14,366900,0.0,1.0
2014-08-20,53.47,54.02,53.05,53.97,361500,53.47,54.02,53.05,53.97,361500,0.0,1.0
2014-08-21,54.415,54.5,52.92,53.46,353700,54.415,54.5,52.92,53.46,353700,0.0,1.0
2014-08-22,54.75,54.99,53.88,54.38,482900,54.75,54.99,53.88,54.38,482900,0.0,1.0
2014-08-25,54.225,55.49,54.16,55.0,491500,54.225,55.49,54.16,55.0,491500,0.0,1.0
2014-08-26,55.345,55.58,54.265,54.39,337900,55.345,55.58,54.265,54.39,337900,0.0,1.0
2014-08-27,55.17,55.95,55.07,55.31,514700,55.17,55.95,55.07,55.31,514700,0.0,1.0
2014-08-28,54.57,55.97,54.35,54.9,318800,54.57,55.97,54.35,54.9,318800,0.0,1.0
2014-08-29,55.14,55.23,54.395,54.71,398800,55.14,55.23,54.395,54.71,398800,0.0,1.0
2014-09-02,54.53,55.76,54.45,55.42,552000,54.53,55.76,54.45,55.42,552000,0.0,1.0
2014-09-03,54.52,55.11,54.25,54.75,474800,54.52,55.11,54.25,54.75,474800,0.0,1.0
2014-09-04,54.32,55.13,54.19,54.56,368700,54.32,55.13,54.19,54.56,368700,0.0,1.0
2014-09-05,54.84,54.94,53.78,54.11,355800,54.84,54.94,53.78,54.11,355800,0.0,1.0
2014-09-08,54.78,55.11,54.39,54.96,541000,54.78,55.11,54.39,54.96,541000,0.0,1.0
2014-09-09,54.52,54.88,54.14,54.59,359000,54.52,54.88,54.14,54.59,359000,0.0,1.0
2014-09-10,55.42,55.6,54.63,54.63,321300,55.42,55.6,54.63,54.63,321300,0.0,1.0
2014-09-11,55.83,56.17,54.8501,55.1,492900,55.83,56.17,54.8501,55.1,492900,0.0,1.0
2014-09-12,55.58,55.87,55.22,55.68,520900,55.58,55.87,55.22,55.68,520900,0.0,1.0
2014-09-15,53.83,55.49,53.31,55.49,611600,53.83,55.49,53.31,55.49,611600,0.0,1.0
2014-09-16,53.73,54.24,53.17,53.49,425600,53.73,54.24,53.17,53.49,425600,0.0,1.0
2014-09-17,52.98,53.8,52.835,53.72,399700,52.98,53.8,52.835,53.72,399700,0.0,1.0
2014-09-18,53.265,53.35,52.76,53.24,227200,53.265,53.35,52.76,53.24,227200,0.0,1.0
2014-09-19,52.09,53.51,51.96,53.33,866400,52.09,53.51,51.96,53.33,866400,0.0,1.0
2014-09-22,51.55,52.09,50.96,51.87,552400,51.55,52.09,50.96,51.87,552400,0.0,1.0
2014-09-23,50.73,51.78,50.68,51.25,472800,50.73,51.78,50.68,51.25,472800,0.0,1.0
2014-09-24,51.03,51.235,50.44,50.79,384400,51.03,51.235,50.44,50.79,384400,0.0,1.0
2014-09-25,49.72,50.9,49.51,50.87,586800,49.72,50.9,49.51,50.87,586800,0.0,1.0
2014-09-26,49.935,50.31,49.715,49.81,295500,49.935,50.31,49.715,49.81,295500,0.0,1.0
2014-09-29,50.745,50.75,49.18,49.25,538800,50.745,50.75,49.18,49.25,538800,0.0,1.0
2014-09-30,50.4,51.0,49.95,50.85,529200,50.4,51.0,49.95,50.85,529200,0.0,1.0
2014-10-01,46.66,50.0,46.63,50.0,1565200,46.66,50.0,46.63,50.0,1565200,0.0,1.0
2014-10-02,46.185,48.49,45.69,46.51,843400,46.185,48.49,45.69,46.51,843400,0.0,1.0
2014-10-03,47.34,47.86,46.34,46.71,535900,47.34,47.86,46.34,46.71,535900,0.0,1.0
2014-10-06,47.195,48.19,46.91,47.45,438700,47.195,48.19,46.91,47.45,438700,0.0,1.0
2014-10-07,47.445,48.55,46.76,46.95,825100,47.445,48.55,46.76,46.95,825100,0.0,1.0
2014-10-08,48.99,49.12,47.21,47.42,507200,48.99,49.12,47.21,47.42,507200,0.0,1.0
2014-10-09,47.64,49.15,47.38,48.89,569200,47.64,49.15,47.38,48.89,569200,0.0,1.0
2014-10-10,45.79,48.04,45.76,47.4,467900,45.79,48.04,45.76,47.4,467900,0.0,1.0
2014-10-13,45.44,46.49,44.66,45.79,943000,45.44,46.49,44.66,45.79,943000,0.0,1.0
2014-10-14,46.575,47.15,45.58,45.59,657900,46.575,47.15,45.58,45.59,657900,0.0,1.0
2014-10-15,47.45,47.7,45.0,45.0,790900,47.45,47.7,45.0,45.0,790900,0.0,1.0
2014-10-16,46.98,47.64,46.15,46.68,555700,46.98,47.64,46.15,46.68,555700,0.0,1.0
2014-10-17,47.06,47.81,46.67,47.71,731300,47.06,47.81,46.67,47.71,731300,0.0,1.0
2014-10-20,47.96,48.0,46.22,46.73,425000,47.96,48.0,46.22,46.73,425000,0.0,1.0
2014-10-21,48.465,48.69,47.91,48.32,582000,48.465,48.69,47.91,48.32,582000,0.0,1.0
2014-10-22,47.26,48.54,47.19,48.43,408100,47.26,48.54,47.19,48.43,408100,0.0,1.0
2014-10-23,46.7,48.37,46.58,47.95,866000,46.7,48.37,46.58,47.95,866000,0.0,1.0
2014-10-24,44.98,46.825,44.94,46.78,1492600,44.98,46.825,44.94,46.78,1492600,0.0,1.0
2014-10-27,43.7,44.75,43.66,44.5,1942500,43.7,44.75,43.66,44.5,1942500,0.0,1.0
2014-10-28,42.97,43.64,39.58,39.99,5274900,42.97,43.64,39.58,39.99,5274900,0.0,1.0
2014-10-29,42.88,43.0,41.78,42.95,1367300,42.88,43.0,41.78,42.95,1367300,0.0,1.0
2014-10-30,43.1,43.49,42.38,42.81,1046600,43.1,43.49,42.38,42.81,1046600,0.0,1.0
2014-10-31,44.34,44.42,43.2,43.96,896500,44.34,44.42,43.2,43.96,896500,0.0,1.0
2014-11-03,45.65,46.6,44.35,44.46,1282100,45.65,46.6,44.35,44.46,1282100,0.0,1.0
2014-11-04,45.37,46.0,45.15,45.46,521800,45.37,46.0,45.15,45.46,521800,0.0,1.0
2014-11-05,46.14,46.42,45.2,45.79,621100,46.14,46.42,45.2,45.79,621100,0.0,1.0
2014-11-06,47.61,47.94,45.8,45.88,652600,47.61,47.94,45.8,45.88,652600,0.0,1.0
2014-11-07,48.06,48.08,46.81,47.53,627400,48.06,48.08,46.81,47.53,627400,0.0,1.0
2014-11-10,48.35,48.38,47.62,47.97,387700,48.35,48.38,47.62,47.97,387700,0.0,1.0
2014-11-11,49.39,49.6,48.14,48.27,603100,49.39,49.6,48.14,48.27,603100,0.0,1.0
2014-11-12,49.43,49.5,48.68,49.24,518100,49.43,49.5,48.68,49.24,518100,0.0,1.0
2014-11-13,48.78,49.76,48.51,49.5,460500,48.78,49.76,48.51,49.5,460500,0.0,1.0
2014-11-14,49.2,49.46,48.48,48.71,442800,49.2,49.46,48.48,48.71,442800,0.0,1.0
2014-11-17,48.85,49.98,48.2838,49.0,482500,48.85,49.98,48.2838,49.0,482500,0.0,1.0
2014-11-18,48.54,49.94,48.51,48.97,514500,48.54,49.94,48.51,48.97,514500,0.0,1.0
2014-11-19,47.74,48.52,47.15,48.52,352500,47.74,48.52,47.15,48.52,352500,0.0,1.0
2014-11-20,47.76,48.38,47.28,47.51,361200,47.76,48.38,47.28,47.51,361200,0.0,1.0
2014-11-21,47.92,48.8,47.74,48.31,574600,47.92,48.8,47.74,48.31,574600,0.0,1.0
2014-11-24,47.87,48.4,47.77,47.87,571100,47.87,48.4,47.77,47.87,571100,0.0,1.0
2014-11-25,47.92,48.65,47.7,48.08,338800,47.92,48.65,47.7,48.08,338800,0.0,1.0
2014-11-26,47.77,48.11,47.56,47.99,347200,47.77,48.11,47.56,47.99,347200,0.0,1.0
2014-11-28,47.3,47.99,47.1,47.77,183400,47.3,47.99,47.1,47.77,183400,0.0,1.0
2014-12-01,46.81,47.2,46.37,47.02,400300,46.81,47.2,46.37,47.02,400300,0.0,1.0
2014-12-02,46.48,47.29,46.255,47.03,521700,46.48,47.29,46.255,47.03,521700,0.0,1.0
2014-12-03,47.47,47.81,46.41,46.66,554900,47.47,47.81,46.41,46.66,554900,0.0,1.0
2014-12-04,48.14,48.799,47.23,47.45,814500,48.14,48.799,47.23,47.45,814500,0.0,1.0
2014-12-05,49.19,49.37,48.06,48.14,324200,49.19,49.37,48.06,48.14,324200,0.0,1.0
2014-12-08,49.06,49.89,48.885,49.14,692200,49.06,49.89,48.885,49.14,692200,0.0,1.0
2014-12-09,49.76,49.93,47.39,48.48,509300,49.76,49.93,47.39,48.48,509300,0.0,1.0
2014-12-10,48.92,50.18,48.488,49.59,557000,48.92,50.18,48.488,49.59,557000,0.0,1.0
2014-12-11,48.43,48.84,47.33,47.64,705100,48.43,48.84,47.33,47.64,705100,0.0,1.0
2014-12-12,47.87,48.4,47.71,47.85,419400,47.87,48.4,47.71,47.85,419400,0.0,1.0
2014-12-15,48.0,48.64,47.545,48.17,501900,48.0,48.64,47.545,48.17,501900,0.0,1.0
2014-12-16,48.21,48.73,47.41,47.71,467200,48.21,48.73,47.41,47.71,467200,0.0,1.0
2014-12-17,49.87,50.0,47.91,48.34,534700,49.87,50.0,47.91,48.34,534700,0.0,1.0
2014-12-18,51.3,51.31,50.06,50.69,519100,51.3,51.31,50.06,50.69,519100,0.0,1.0
2014-12-19,51.62,52.1,50.53,51.28,1064100,51.62,52.1,50.53,51.28,1064100,0.0,1.0
2014-12-22,52.42,52.45,51.33,51.78,590700,52.42,52.45,51.33,51.78,590700,0.0,1.0
2014-12-23,53.39,53.75,52.02,52.75,617900,53.39,53.75,52.02,52.75,617900,0.0,1.0
2014-12-24,53.625,54.52,53.36,53.52,243000,53.625,54.52,53.36,53.52,243000,0.0,1.0
2014-12-26,54.03,54.46,53.55,53.99,278400,54.03,54.46,53.55,53.99,278400,0.0,1.0
2014-12-29,53.62,54.37,53.24,53.97,574000,53.62,54.37,53.24,53.97,574000,0.0,1.0
2014-12-30,52.55,53.78,52.46,53.39,484200,52.55,53.78,52.46,53.39,484200,0.0,1.0
2014-12-31,51.69,53.286,51.67,52.81,299400,51.69,53.286,51.67,52.81,299400,0.0,1.0
2015-01-02,51.55,52.39,50.66,51.95,353000,51.55,52.39,50.66,51.95,353000,0.0,1.0
2015-01-05,50.39,51.85,50.22,51.1,627300,50.39,51.85,50.22,51.1,627300,0.0,1.0
2015-01-06,48.81,50.67,48.5,50.48,433900,48.81,50.67,48.5,50.48,433900,0.0,1.0
2015-01-07,48.25,49.11,48.05,49.11,404600,48.25,49.11,48.05,49.11,404600,0.0,1.0
2015-01-08,48.95,49.27,48.48,48.67,537400,48.95,49.27,48.48,48.67,537400,0.0,1.0
2015-01-09,48.21,49.23,48.05,49.23,398200,48.21,49.23,48.05,49.23,398200,0.0,1.0
2015-01-12,48.37,48.64,47.5,48.33,343400,48.37,48.64,47.5,48.33,343400,0.0,1.0
2015-01-13,48.64,49.99,48.055,48.3,350900,48.64,49.99,48.055,48.3,350900,0.0,1.0
2015-01-14,48.4,48.7,47.43,48.12,335900,48.4,48.7,47.43,48.12,335900,0.0,1.0
2015-01-15,47.7,48.84,47.14,48.29,624100,47.7,48.84,47.14,48.29,624100,0.0,1.0
2015-01-16,47.51,48.3,47.19,47.47,755500,47.51,48.3,47.19,47.47,755500,0.0,1.0
2015-01-20,47.82,48.12,46.8,47.66,507800,47.82,48.12,46.8,47.66,507800,0.0,1.0
2015-01-21,47.61,48.33,47.06,47.66,504700,47.61,48.33,47.06,47.66,504700,0.0,1.0
2015-01-22,48.15,48.48,47.14,47.94,450100,48.15,48.48,47.14,47.94,450100,0.0,1.0
2015-01-23,47.95,48.79,47.36,48.16,568200,47.95,48.79,47.36,48.16,568200,0.0,1.0
2015-01-26,48.18,48.25,47.09,47.84,922300,48.18,48.25,47.09,47.84,922300,0.0,1.0
2015-01-27,47.47,48.01,46.76,47.28,549800,47.47,48.01,46.76,47.28,549800,0.0,1.0
2015-01-28,45.3,47.88,44.8,47.88,2055300,45.3,47.88,44.8,47.88,2055300,0.0,1.0
2015-01-29,44.45,45.52,43.31,45.52,951300,44.45,45.52,43.31,45.52,951300,0.0,1.0
2015-01-30,43.58,44.7,43.15,44.01,808800,43.58,44.7,43.15,44.01,808800,0.0,1.0
2015-02-02,43.45,43.8,42.23,43.58,752700,43.45,43.8,42.23,43.58,752700,0.0,1.0
2015-02-03,44.64,44.84,43.63,43.7,897200,44.64,44.84,43.63,43.7,897200,0.0,1.0
2015-02-04,44.47,45.344,44.2,44.54,424500,44.47,45.344,44.2,44.54,424500,0.0,1.0
2015-02-05,44.97,45.21,44.5,44.64,463200,44.97,45.21,44.5,44.64,463200,0.0,1.0
2015-02-06,44.57,45.15,44.24,44.94,523900,44.57,45.15,44.24,44.94,523900,0.0,1.0
2015-02-09,44.07,44.55,43.94,44.45,362200,44.07,44.55,43.94,44.45,362200,0.0,1.0
2015-02-10,44.07,44.44,43.48,44.07,301100,44.07,44.44,43.48,44.07,301100,0.0,1.0
2015-02-11,43.69,44.2,43.26,43.92,380100,43.69,44.2,43.26,43.92,380100,0.0,1.0
2015-02-12,43.73,44.37,43.48,43.85,547100,43.73,44.37,43.48,43.85,547100,0.0,1.0
2015-02-13,43.68,44.45,43.4,43.76,1279000,43.68,44.45,43.4,43.76,1279000,0.0,1.0
2015-02-17,43.56,44.27,43.04,43.59,747200,43.56,44.27,43.04,43.59,747200,0.0,1.0
2015-02-18,44.43,44.76,43.39,43.39,1055700,44.43,44.76,43.39,43.39,1055700,0.0,1.0
2015-02-19,45.09,45.44,44.34,44.47,915800,45.09,45.44,44.34,44.47,915800,0.0,1.0
2015-02-20,45.0,45.3388,44.64,45.14,333800,45.0,45.3388,44.64,45.14,333800,0.0,1.0
2015-02-23,44.72,44.9,44.25,44.82,775200,44.72,44.9,44.25,44.82,775200,0.0,1.0
2015-02-24,44.925,45.1,44.48,44.83,384800,44.925,45.1,44.48,44.83,384800,0.0,1.0
2015-02-25,45.59,45.7,44.82,44.82,366600,45.59,45.7,44.82,44.82,366600,0.0,1.0
2015-02-26,46.84,46.9,45.34,45.44,511500,46.84,46.9,45.34,45.44,511500,0.0,1.0
2015-02-27,48.27,48.74,46.62,46.75,1013300,48.27,48.74,46.62,46.75,1013300,0.0,1.0
2015-03-02,49.13,49.34,47.9175,48.21,860400,49.13,49.34,47.9175,48.21,860400,0.0,1.0
2015-03-03,48.505,49.31,48.23,49.0,683900,48.505,49.31,48.23,49.0,683900,0.0,1.0
2015-03-04,47.81,48.5,47.79,48.42,404400,47.81,48.5,47.79,48.42,404400,0.0,1.0
2015-03-05,47.84,48.04,47.3301,47.92,349200,47.84,48.04,47.3301,47.92,349200,0.0,1.0
2015-03-06,46.88,47.9,46.79,47.47,402000,46.88,47.9,46.79,47.47,402000,0.0,1.0
2015-03-09,46.19,47.39,46.08,47.07,302300,46.19,47.39,46.08,47.07,302300,0.0,1.0
2015-03-10,45.26,46.18,45.11,45.92,313800,45.26,46.18,45.11,45.92,313800,0.0,1.0
2015-03-11,45.29,45.49,44.96,45.21,339500,45.29,45.49,44.96,45.21,339500,0.0,1.0
2015-03-12,45.39,45.935,45.12,45.43,336500,45.39,45.935,45.12,45.43,336500,0.0,1.0
2015-03-13,45.0,45.57,44.63,45.35,452500,45.0,45.57,44.63,45.35,452500,0.0,1.0
2015-03-16,45.95,46.02,44.87,45.12,414600,45.95,46.02,44.87,45.12,414600,0.0,1.0
2015-03-17,45.13,45.9448,44.99,45.68,309100,45.13,45.9448,44.99,45.68,309100,0.0,1.0
2015-03-18,45.065,45.52,44.24,44.86,465900,45.065,45.52,44.24,44.86,465900,0.0,1.0
2015-03-19,44.87,45.2,44.625,44.83,388300,44.87,45.2,44.625,44.83,388300,0.0,1.0
2015-03-20,45.82,46.07,44.59,44.99,947200,45.82,46.07,44.59,44.99,947200,0.0,1.0
2015-03-23,45.48,45.99,45.39,45.82,311000,45.48,45.99,45.39,45.82,311000,0.0,1.0
2015-03-24,44.44,45.63,44.36,45.57,289900,44.44,45.63,44.36,45.57,289900,0.0,1.0
2015-03-25,43.68,44.57,43.45,44.57,385900,43.68,44.57,43.45,44.57,385900,0.0,1.0
2015-03-26,43.66,44.11,43.31,43.61,637500,43.66,44.11,43.31,43.61,637500,0.0,1.0
2015-03-27,44.14,44.2,42.93,43.53,452700,44.14,44.2,42.93,43.53,452700,0.0,1.0
2015-03-30,44.13,44.55,44.03,44.33,521900,44.13,44.55,44.03,44.33,521900,0.0,1.0
2015-03-31,43.7,44.17,43.546,43.93,442900,43.7,44.17,43.546,43.93,442900,0.0,1.0
2015-04-01,43.47,43.7,43.18,43.7,519900,43.47,43.7,43.18,43.7,519900,0.0,1.0
2015-04-02,43.71,43.75,43.088,43.38,643600,43.71,43.75,43.088,43.38,643600,0.0,1.0
2015-04-06,43.94,44.24,43.47,43.47,436900,43.94,44.24,43.47,43.47,436900,0.0,1.0
2015-04-07,44.12,44.955,43.952,44.07,769700,44.12,44.955,43.952,44.07,769700,0.0,1.0
2015-04-08,46.6,47.5,43.91,44.15,2124500,46.6,47.5,43.91,44.15,2124500,0.0,1.0
2015-04-09,47.24,47.33,46.175,46.48,582700,47.24,47.33,46.175,46.48,582700,0.0,1.0
2015-04-10,46.74,47.47,46.35,47.44,449800,46.74,47.47,46.35,47.44,449800,0.0,1.0
2015-04-13,46.78,47.1,46.358,46.56,681500,46.78,47.1,46.358,46.56,681500,0.0,1.0
2015-04-14,46.59,46.82,46.28,46.51,579600,46.59,46.82,46.28,46.51,579600,0.0,1.0
2015-04-15,47.16,47.485,46.43,46.5,483400,47.16,47.485,46.43,46.5,483400,0.0,1.0
2015-04-16,46.84,47.52,46.8,47.0,334600,46.84,47.52,46.8,47.0,334600,0.0,1.0
2015-04-17,45.78,46.49,45.63,46.49,489400,45.78,46.49,45.63,46.49,489400,0.0,1.0
2015-04-20,46.31,46.82,46.06,46.12,306800,46.31,46.82,46.06,46.12,306800,0.0,1.0
2015-04-21,46.73,47.11,45.96,46.56,448400,46.73,47.11,45.96,46.56,448400,0.0,1.0
2015-04-22,47.105,47.15,46.53,46.78,275700,47.105,47.15,46.53,46.78,275700,0.0,1.0
2015-04-23,47.27,47.7,46.67,46.94,303900,47.27,47.7,46.67,46.94,303900,0.0,1.0
2015-04-24,47.28,47.53,46.98,47.21,279400,47.28,47.53,46.98,47.21,279400,0.0,1.0
2015-04-27,46.21,47.46,46.07,47.17,362400,46.21,47.46,46.07,47.17,362400,0.0,1.0
2015-04-28,47.14,47.59,46.17,46.35,394300,47.14,47.59,46.17,46.35,394300,0.0,1.0
2015-04-29,47.46,47.82,46.732,46.92,567400,47.46,47.82,46.732,46.92,567400,0.0,1.0
2015-04-30,45.75,47.46,45.66,47.46,583000,45.75,47.46,45.66,47.46,583000,0.0,1.0
2015-05-01,45.5,46.5,45.38,45.99,481000,45.5,46.5,45.38,45.99,481000,0.0,1.0
2015-05-04,45.75,46.47,45.522,45.7,726700,45.75,46.47,45.522,45.7,726700,0.0,1.0
2015-05-05,44.72,47.615,43.91,45.97,1580900,44.72,47.615,43.91,45.97,1580900,0.0,1.0
2015-05-06,44.43,45.07,44.02,44.77,889100,44.43,45.07,44.02,44.77,889100,0.0,1.0
2015-05-07,44.59,44.89,44.1,44.51,677000,44.59,44.89,44.1,44.51,677000,0.0,1.0
2015-05-08,44.41,45.13,44.38,45.13,585400,44.41,45.13,44.38,45.13,585400,0.0,1.0
2015-05-11,44.5,45.026,44.2,44.42,625500,44.5,45.026,44.2,44.42,625500,0.0,1.0
2015-05-12,44.47,44.76,43.6,44.36,929200,44.47,44.76,43.6,44.36,929200,0.0,1.0
2015-05-13,45.23,45.34,44.39,44.69,570100,45.23,45.34,44.39,44.69,570100,0.0,1.0
2015-05-14,46.51,46.95,45.27,45.59,542500,46.51,46.95,45.27,45.59,542500,0.0,1.0
2015-05-15,46.17,46.63,46.12,46.48,379700,46.17,46.63,46.12,46.48,379700,0.0,1.0
2015-05-18,46.95,47.17,45.82,46.17,507100,46.95,47.17,45.82,46.17,507100,0.0,1.0
2015-05-19,46.62,47.24,46.03,47.24,444800,46.62,47.24,46.03,47.24,444800,0.0,1.0
2015-05-20,45.96,46.815,45.93,46.64,475700,45.96,46.815,45.93,46.64,475700,0.0,1.0
2015-05-21,45.64,46.1,45.41,45.95,496900,45.64,46.1,45.41,45.95,496900,0.0,1.0
2015-05-22,45.44,45.7649,44.88,45.5,449300,45.44,45.7649,44.88,45.5,449300,0.0,1.0
2015-05-26,44.5,45.14,44.17,45.14,466100,44.5,45.14,44.17,45.14,466100,0.0,1.0
2015-05-27,45.34,45.47,44.05,44.47,817800,45.34,45.47,44.05,44.47,817800,0.0,1.0
2015-05-28,45.365,45.45,44.66,45.15,215600,45.365,45.45,44.66,45.15,215600,0.0,1.0
2015-05-29,44.43,45.23,44.28,45.23,342800,44.43,45.23,44.28,45.23,342800,0.0,1.0
2015-06-01,44.92,45.25,44.03,44.73,311100,44.92,45.25,44.03,44.73,311100,0.0,1.0
2015-06-02,45.09,45.33,44.55,44.66,245900,45.09,45.33,44.55,44.66,245900,0.0,1.0
2015-06-03,46.27,46.38,45.19,45.32,363300,46.27,46.38,45.19,45.32,363300,0.0,1.0
2015-06-04,45.28,46.33,45.18,46.04,239000,45.28,46.33,45.18,46.04,239000,0.0,1.0
2015-06-05,45.04,45.6,44.75,45.29,336000,45.04,45.6,44.75,45.29,336000,0.0,1.0
2015-06-08,44.14,44.95,44.02,44.88,184600,44.14,44.95,44.02,44.88,184600,0.0,1.0
2015-06-09,43.82,44.395,43.48,44.21,358400,43.82,44.395,43.48,44.21,358400,0.0,1.0
2015-06-10,44.22,44.47,43.94,43.94,323900,44.22,44.47,43.94,43.94,323900,0.0,1.0
2015-06-11,44.22,44.55,44.02,44.39,282700,44.22,44.55,44.02,44.39,282700,0.0,1.0
2015-06-12,44.0,44.12,43.73,43.96,265400,44.0,44.12,43.73,43.96,265400,0.0,1.0
2015-06-15,44.0,44.16,42.64,43.54,359400,44.0,44.16,42.64,43.54,359400,0.0,1.0
2015-06-16,44.43,44.72,43.85,43.85,263200,44.43,44.72,43.85,43.85,263200,0.0,1.0
2015-06-17,44.63,45.21,44.29,44.43,235400,44.63,45.21,44.29,44.43,235400,0.0,1.0
2015-06-18,45.12,45.3,42.76,42.76,246900,45.12,45.3,42.76,42.76,246900,0.0,1.0
2015-06-19,44.5,44.97,44.09,44.97,448100,44.5,44.97,44.09,44.97,448100,0.0,1.0
2015-06-22,44.39,44.85,44.065,44.61,527500,44.39,44.85,44.065,44.61,527500,0.0,1.0
2015-06-23,44.625,44.63,44.15,44.31,417300,44.625,44.63,44.15,44.31,417300,0.0,1.0
2015-06-24,44.19,44.74,44.03,44.68,569600,44.19,44.74,44.03,44.68,569600,0.0,1.0
2015-06-25,44.74,44.93,44.22,44.41,434600,44.74,44.93,44.22,44.41,434600,0.0,1.0
2015-06-26,44.45,44.69,44.1,44.69,841100,44.45,44.69,44.1,44.69,841100,0.0,1.0
2015-06-29,42.99,44.37,42.92,44.17,676500,42.99,44.37,42.92,44.17,676500,0.0,1.0
2015-06-30,42.41,43.38,41.69,43.27,498800,42.41,43.38,41.69,43.27,498800,0.0,1.0
2015-07-01,41.02,42.74,40.79,42.74,495200,41.02,42.74,40.79,42.74,495200,0.0,1.0
2015-07-02,40.41,41.22,40.07,40.84,498100,40.41,41.22,40.07,40.84,498100,0.0,1.0
2015-07-06,40.27,40.54,39.94,40.09,451000,40.27,40.54,39.94,40.09,451000,0.0,1.0
2015-07-07,40.57,40.66,39.49,40.22,552900,40.57,40.66,39.49,40.22,552900,0.0,1.0
2015-07-08,40.46,41.1,39.98,40.18,696900,40.46,41.1,39.98,40.18,696900,0.0,1.0
2015-07-09,40.18,41.095,40.16,41.0,360300,40.18,41.095,40.16,41.0,360300,0.0,1.0
2015-07-10,40.54,40.82,40.254,40.55,313400,40.54,40.82,40.254,40.55,313400,0.0,1.0
2015-07-13,41.2,41.35,40.55,40.68,232200,41.2,41.35,40.55,40.68,232200,0.0,1.0
2015-07-14,41.31,41.47,40.91,40.91,182800,41.31,41.47,40.91,40.91,182800,0.0,1.0
2015-07-15,40.76,41.36,40.75,41.05,240200,40.76,41.36,40.75,41.05,240200,0.0,1.0
2015-07-16,40.43,41.16,40.23,41.16,277400,40.43,41.16,40.23,41.16,277400,0.0,1.0
2015-07-17,39.98,40.38,39.79,40.38,302800,39.98,40.38,39.79,40.38,302800,0.0,1.0
2015-07-20,40.27,40.68,39.63,40.0,385000,40.27,40.68,39.63,40.0,385000,0.0,1.0
2015-07-21,40.14,40.66,40.05,40.15,355700,40.14,40.66,40.05,40.15,355700,0.0,1.0
2015-07-22,40.16,40.52,39.95,39.95,224000,40.16,40.52,39.95,39.95,224000,0.0,1.0
2015-07-23,40.51,40.98,40.14,40.39,422500,40.51,40.98,40.14,40.39,422500,0.0,1.0
2015-07-24,40.57,40.86,40.06,40.61,439700,40.57,40.86,40.06,40.61,439700,0.0,1.0
2015-07-27,39.61,40.48,39.56,40.48,618600,39.61,40.48,39.56,40.48,618600,0.0,1.0
2015-07-28,34.84,35.5,33.56,33.57,5760300,34.84,35.5,33.56,33.57,5760300,0.0,1.0
2015-07-29,36.11,36.72,34.78,35.1,2454200,36.11,36.72,34.78,35.1,2454200,0.0,1.0
2015-07-30,37.6,37.9,36.1,36.1,1271100,37.6,37.9,36.1,36.1,1271100,0.0,1.0
2015-07-31,37.47,37.95,37.23,37.64,590700,37.47,37.95,37.23,37.64,590700,0.0,1.0
2015-08-03,37.66,37.71,37.03,37.5,603300,37.66,37.71,37.03,37.5,603300,0.0,1.0
2015-08-04,37.78,37.92,37.45,37.66,413400,37.78,37.92,37.45,37.66,413400,0.0,1.0
2015-08-05,38.25,38.77,37.7,38.16,653700,38.25,38.77,37.7,38.16,653700,0.0,1.0
2015-08-06,37.66,38.29,37.4,38.19,334200,37.66,38.29,37.4,38.19,334200,0.0,1.0
2015-08-07,37.73,38.2,37.52,37.52,357200,37.73,38.2,37.52,37.52,357200,0.0,1.0
2015-08-10,39.15,39.27,37.758,38.03,462900,39.15,39.27,37.758,38.03,462900,0.0,1.0
2015-08-11,37.92,38.82,37.76,38.7,619400,37.92,38.82,37.76,38.7,619400,0.0,1.0
2015-08-12,37.63,37.78,36.54,37.35,592900,37.63,37.78,36.54,37.35,592900,0.0,1.0
2015-08-13,37.32,37.9325,37.25,37.51,318500,37.32,37.9325,37.25,37.51,318500,0.0,1.0
2015-08-14,37.51,37.74,36.76,37.25,320000,37.51,37.74,36.76,37.25,320000,0.0,1.0
2015-08-17,37.94,38.59,36.97,37.18,649700,37.94,38.59,36.97,37.18,649700,0.0,1.0
2015-08-18,37.31,37.87,37.1,37.87,508400,37.31,37.87,37.1,37.87,508400,0.0,1.0
2015-08-19,37.48,37.86,36.75,37.17,420500,37.48,37.86,36.75,37.17,420500,0.0,1.0
2015-08-20,36.57,37.37,36.56,37.1,399100,36.57,37.37,36.56,37.1,399100,0.0,1.0
2015-08-21,36.34,36.84,35.8,35.98,582600,36.34,36.84,35.8,35.98,582600,0.0,1.0
2015-08-24,35.1,36.615,34.11,34.81,831800,35.1,36.615,34.11,34.81,831800,0.0,1.0
2015-08-25,34.49,36.93,34.44,36.33,727100,34.49,36.93,34.44,36.33,727100,0.0,1.0
2015-08-26,35.14,35.405,34.12,35.18,657600,35.14,35.405,34.12,35.18,657600,0.0,1.0
2015-08-27,35.99,36.19,35.04,35.48,634400,35.99,36.19,35.04,35.48,634400,0.0,1.0
2015-08-28,35.7,36.66,34.94,35.75,708500,35.7,36.66,34.94,35.75,708500,0.0,1.0
2015-08-31,35.84,36.21,35.37,35.71,491200,35.84,36.21,35.37,35.71,491200,0.0,1.0
2015-09-01,34.99,35.81,34.68,35.06,499700,34.99,35.81,34.68,35.06,499700,0.0,1.0
2015-09-02,35.37,35.4625,34.79,35.38,491300,35.37,35.4625,34.79,35.38,491300,0.0,1.0
2015-09-03,35.09,35.62,34.99,35.34,483800,35.09,35.62,34.99,35.34,483800,0.0,1.0
2015-09-04,35.23,35.8,34.63,34.63,597100,35.23,35.8,34.63,34.63,597100,0.0,1.0
2015-09-08,35.97,36.13,35.24,35.82,490300,35.97,36.13,35.24,35.82,490300,0.0,1.0
2015-09-09,35.55,36.27,35.48,36.18,478500,35.55,36.27,35.48,36.18,478500,0.0,1.0
2015-09-10,35.25,35.7,34.98,35.47,586600,35.25,35.7,34.98,35.47,586600,0.0,1.0
2015-09-11,35.94,36.19,35.4,35.46,658200,35.94,36.19,35.4,35.46,658200,0.0,1.0
2015-09-14,35.88,36.04,35.63,36.04,463900,35.88,36.04,35.63,36.04,463900,0.0,1.0
2015-09-15,36.1,36.27,35.828,35.97,612300,36.1,36.27,35.828,35.97,612300,0.0,1.0
2015-09-16,36.05,36.51,35.88,35.88,534300,36.05,36.51,35.88,35.88,534300,0.0,1.0
2015-09-17,35.85,36.39,35.756,35.97,343300,35.85,36.39,35.756,35.97,343300,0.0,1.0
2015-09-18,35.3,35.72,35.23,35.27,614800,35.3,35.72,35.23,35.27,614800,0.0,1.0
2015-09-21,35.16,35.67,35.0,35.45,305300,35.16,35.67,35.0,35.45,305300,0.0,1.0
2015-09-22,34.69,35.11,34.66,35.0,446100,34.69,35.11,34.66,35.0,446100,0.0,1.0
2015-09-23,34.72,35.1,34.39,34.67,415900,34.72,35.1,34.39,34.67,415900,0.0,1.0
2015-09-24,34.78,34.8699,34.23,34.44,267500,34.78,34.8699,34.23,34.44,267500,0.0,1.0
2015-09-25,34.56,35.31,34.49,35.11,334200,34.56,35.31,34.49,35.11,334200,0.0,1.0
2015-09-28,34.07,34.59,34.01,34.35,365100,34.07,34.59,34.01,34.35,365100,0.0,1.0
2015-09-29,34.02,34.24,33.9,34.0,448400,34.02,34.24,33.9,34.0,448400,0.0,1.0
2015-09-30,33.96,34.51,33.7,34.23,651100,33.96,34.51,33.7,34.23,651100,0.0,1.0
2015-10-01,34.54,34.62,33.41,33.98,615000,34.54,34.62,33.41,33.98,615000,0.0,1.0
2015-10-02,35.12,35.14,33.73,34.09,655500,35.12,35.14,33.73,34.09,655500,0.0,1.0
2015-10-05,35.25,35.62,35.06,35.32,436400,35.25,35.62,35.06,35.32,436400,0.0,1.0
2015-10-06,35.64,35.838,35.09,35.19,480500,35.64,35.838,35.09,35.19,480500,0.0,1.0
2015-10-07,35.68,36.35,35.45,35.75,560800,35.68,36.35,35.45,35.75,560800,0.0,1.0
2015-10-08,35.61,35.77,35.35,35.73,380600,35.61,35.77,35.35,35.73,380600,0.0,1.0
2015-10-09,36.27,36.48,35.4,35.59,308900,36.27,36.48,35.4,35.59,308900,0.0,1.0
2015-10-12,36.11,36.31,35.71,36.31,292600,36.11,36.31,35.71,36.31,292600,0.0,1.0
2015-10-13,35.93,36.39,35.68,35.68,454400,35.93,36.39,35.68,35.68,454400,0.0,1.0
2015-10-14,35.69,36.15,35.51,35.96,451700,35.69,36.15,35.51,35.96,451700,0.0,1.0
2015-10-15,35.77,35.9,35.35,35.45,548300,35.77,35.9,35.35,35.45,548300,0.0,1.0
2015-10-16,35.14,35.88,35.14,35.86,538000,35.14,35.88,35.14,35.86,538000,0.0,1.0
2015-10-19,35.2,35.95,34.38,35.0,677200,35.2,35.95,34.38,35.0,677200,0.0,1.0
2015-10-20,36.23,36.37,35.258,35.47,590900,36.23,36.37,35.258,35.47,590900,0.0,1.0
2015-10-21,36.06,36.66,35.77,36.45,487400,36.06,36.66,35.77,36.45,487400,0.0,1.0
2015-10-22,37.17,37.45,36.12,36.38,482600,37.17,37.45,36.12,36.38,482600,0.0,1.0
2015-10-23,36.81,37.48,36.4,37.48,607700,36.81,37.48,36.4,37.48,607700,0.0,1.0
2015-10-26,37.67,38.33,37.28,37.91,959600,37.67,38.33,37.28,37.91,959600,0.0,1.0
2015-10-27,38.73,40.46,38.1,39.55,1867900,38.73,40.46,38.1,39.55,1867900,0.0,1.0
2015-10-28,40.52,40.69,38.0,38.6,1124300,40.52,40.69,38.0,38.6,1124300,0.0,1.0
2015-10-29,40.87,41.25,39.76,40.13,644800,40.87,41.25,39.76,40.13,644800,0.0,1.0
2015-10-30,40.52,41.54,40.23,41.03,577200,40.52,41.54,40.23,41.03,577200,0.0,1.0
2015-11-02,40.5,40.73,40.03,40.47,613500,40.5,40.73,40.03,40.47,613500,0.0,1.0
2015-11-03,40.88,41.33,40.22,40.49,472100,40.88,41.33,40.22,40.49,472100,0.0,1.0
2015-11-04,41.14,41.18,40.78,40.92,323600,41.14,41.18,40.78,40.92,323600,0.0,1.0
2015-11-05,40.99,41.28,40.85,41.07,289600,40.99,41.28,40.85,41.07,289600,0.0,1.0
2015-11-06,41.0,41.41,40.82,40.82,400200,41.0,41.41,40.82,40.82,400200,0.0,1.0
2015-11-09,41.07,41.175,40.51,40.97,296400,41.07,41.175,40.51,40.97,296400,0.0,1.0
2015-11-10,40.68,40.99,40.28,40.91,230200,40.68,40.99,40.28,40.91,230200,0.0,1.0
2015-11-11,40.22,40.86,40.18,40.86,183000,40.22,40.86,40.18,40.86,183000,0.0,1.0
2015-11-12,39.95,40.57,39.31,40.11,250900,39.95,40.57,39.31,40.11,250900,0.0,1.0
2015-11-13,38.82,39.99,38.22,39.83,396500,38.82,39.99,38.22,39.83,396500,0.0,1.0
2015-11-16,39.5,39.52,38.69,38.69,303000,39.5,39.52,38.69,38.69,303000,0.0,1.0
2015-11-17,39.42,39.97,39.33,39.5,388900,39.42,39.97,39.33,39.5,388900,0.0,1.0
2015-11-18,39.88,39.9,38.62,39.46,216300,39.88,39.9,38.62,39.46,216300,0.0,1.0
2015-11-19,40.25,40.42,39.47,39.9,358800,40.25,40.42,39.47,39.9,358800,0.0,1.0
2015-11-20,40.16,40.43,39.59,40.35,336000,40.16,40.43,39.59,40.35,336000,0.0,1.0
2015-11-23,40.61,40.76,38.72,40.06,261200,40.61,40.76,38.72,40.06,261200,0.0,1.0
2015-11-24,40.55,40.75,40.205,40.36,265400,40.55,40.75,40.205,40.36,265400,0.0,1.0
2015-11-25,40.59,40.64,40.33,40.54,213500,40.59,40.64,40.33,40.54,213500,0.0,1.0
2015-11-27,40.79,40.99,40.47,40.6,85500,40.79,40.99,40.47,40.6,85500,0.0,1.0
2015-11-30,40.98,41.095,40.4,40.81,330600,40.98,41.095,40.4,40.81,330600,0.0,1.0
2015-12-01,41.31,41.5,40.82,41.1,577300,41.31,41.5,40.82,41.1,577300,0.0,1.0
2015-12-02,42.24,42.39,41.24,41.24,415100,42.24,42.39,41.24,41.24,415100,0.0,1.0
2015-12-03,42.57,43.18,42.06,42.29,853800,42.57,43.18,42.06,42.29,853800,0.0,1.0
2015-12-04,42.91,42.91,42.072,42.59,391100,42.91,42.91,42.072,42.59,391100,0.0,1.0
2015-12-07,41.75,42.89,41.63,42.89,512400,41.75,42.89,41.63,42.89,512400,0.0,1.0
2015-12-08,41.21,41.91,40.89,41.46,363200,41.21,41.91,40.89,41.46,363200,0.0,1.0
2015-12-09,40.57,41.75,40.4701,41.08,258300,40.57,41.75,40.4701,41.08,258300,0.0,1.0
2015-12-10,39.91,40.72,39.78,40.51,352100,39.91,40.72,39.78,40.51,352100,0.0,1.0
2015-12-11,38.91,40.01,38.87,39.38,343000,38.91,40.01,38.87,39.38,343000,0.0,1.0
2015-12-14,38.84,39.28,38.32,38.93,239700,38.84,39.28,38.32,38.93,239700,0.0,1.0
2015-12-15,39.55,39.9,38.75,39.08,218600,39.55,39.9,38.75,39.08,218600,0.0,1.0
2015-12-16,40.22,40.35,39.39,39.55,224700,40.22,40.35,39.39,39.55,224700,0.0,1.0
2015-12-17,40.22,40.79,40.11,40.24,362100,40.22,40.79,40.11,40.24,362100,0.0,1.0
2015-12-18,39.54,40.58,39.5,40.25,611700,39.54,40.58,39.5,40.25,611700,0.0,1.0
2015-12-21,38.95,40.12,38.64,39.77,279100,38.95,40.12,38.64,39.77,279100,0.0,1.0
2015-12-22,39.26,39.47,38.76,39.1,212500,39.26,39.47,38.76,39.1,212500,0.0,1.0
2015-12-23,39.82,40.14,39.08,39.39,225300,39.82,40.14,39.08,39.39,225300,0.0,1.0
2015-12-24,39.77,40.04,39.65,39.75,111700,39.77,40.04,39.65,39.75,111700,0.0,1.0
2015-12-28,39.58,40.16,39.38,39.65,124200,39.58,40.16,39.38,39.65,124200,0.0,1.0
2015-12-29,40.55,40.67,39.81,39.81,159000,40.55,40.67,39.81,39.81,159000,0.0,1.0
2015-12-30,39.83,40.82,39.79,40.47,204500,39.83,40.82,39.79,40.47,204500,0.0,1.0
2015-12-31,39.35,39.92,39.12,39.7,289700,39.35,39.92,39.12,39.7,289700,0.0,1.0
2016-01-04,37.97,39.0,37.63,38.82,520975,37.97,39.0,37.63,38.82,520975,0.0,1.0
2016-01-05,37.97,38.27,37.71,38.05,169865,37.97,38.27,37.71,38.05,169865,0.0,1.0
2016-01-06,37.32,38.71,37.0,37.46,522185,37.32,38.71,37.0,37.46,522185,0.0,1.0
2016-01-07,35.55,37.19,35.15,36.81,716703,35.55,37.19,35.15,36.81,716703,0.0,1.0
2016-01-08,35.04,36.03,34.97,35.73,535411,35.04,36.03,34.97,35.73,535411,0.0,1.0
2016-01-11,35.31,35.46,34.9875,35.15,519410,35.31,35.46,34.9875,35.15,519410,0.0,1.0
2016-01-12,34.74,35.83,34.376,35.58,457462,34.74,35.83,34.376,35.58,457462,0.0,1.0
2016-01-13,33.93,35.31,33.57,34.81,398170,33.93,35.31,33.57,34.81,398170,0.0,1.0
2016-01-14,34.55,34.87,33.85,34.04,353224,34.55,34.87,33.85,34.04,353224,0.0,1.0
2016-01-15,31.45,33.22,30.81,32.83,1576779,31.45,33.22,30.81,32.83,1576779,0.0,1.0
2016-01-19,31.01,32.35,30.52,31.67,1181392,31.01,32.35,30.52,31.67,1181392,0.0,1.0
2016-01-20,30.76,30.99,29.41,30.46,978617,30.76,30.99,29.41,30.46,978617,0.0,1.0
2016-01-21,30.945,31.62,30.89,30.96,583246,30.945,31.62,30.89,30.96,583246,0.0,1.0
2016-01-22,31.62,31.78,31.14,31.2,427032,31.62,31.78,31.14,31.2,427032,0.0,1.0
2016-01-25,30.41,31.57,30.38,31.49,550040,30.41,31.57,30.38,31.49,550040,0.0,1.0
2016-01-26,31.37,31.44,30.35,30.47,1375492,31.37,31.44,30.35,30.47,1375492,0.0,1.0
2016-01-27,36.39,38.12,35.41,36.39,4120595,36.39,38.12,35.41,36.39,4120595,0.0,1.0
2016-01-28,35.92,37.48,35.575,37.48,1175811,35.92,37.48,35.575,37.48,1175811,0.0,1.0
2016-01-29,37.52,37.57,36.03,36.11,995514,37.52,37.57,36.03,36.11,995514,0.0,1.0
2016-02-01,39.06,39.27,36.21,37.11,1327815,39.06,39.27,36.21,37.11,1327815,0.0,1.0
2016-02-02,38.05,39.19,37.86,38.65,900716,38.05,39.19,37.86,38.65,900716,0.0,1.0
2016-02-03,38.27,38.54,37.25,38.27,602811,38.27,38.54,37.25,38.27,602811,0.0,1.0
2016-02-04,39.0,39.89,37.51,38.22,936260,39.0,39.89,37.51,38.22,936260,0.0,1.0
2016-02-05,38.19,38.7071,37.32,38.54,752390,38.19,38.7071,37.32,38.54,752390,0.0,1.0
2016-02-08,36.63,37.88,35.5732,37.87,645797,36.63,37.88,35.5732,37.87,645797,0.0,1.0
2016-02-09,34.91,36.95,34.76,36.14,629539,34.91,36.95,34.76,36.14,629539,0.0,1.0
2016-02-10,34.58,36.09,34.57,35.16,562673,34.58,36.09,34.57,35.16,562673,0.0,1.0
2016-02-11,34.15,34.525,33.65,34.03,628443,34.15,34.525,33.65,34.03,628443,0.0,1.0
2016-02-12,35.11,35.5,34.07,34.47,445606,35.11,35.5,34.07,34.47,445606,0.0,1.0
2016-02-16,35.92,36.115,34.67,35.09,595198,35.92,36.115,34.67,35.09,595198,0.0,1.0
2016-02-17,37.06,37.51,35.37,35.99,596092,37.06,37.51,35.37,35.99,596092,0.0,1.0
2016-02-18,36.42,37.06,36.33,37.06,341222,36.42,37.06,36.33,37.06,341222,0.0,1.0
2016-02-19,36.97,37.175,36.055,36.31,431882,36.97,37.175,36.055,36.31,431882,0.0,1.0
2016-02-22,37.12,37.655,36.99,37.41,793562,37.12,37.655,36.99,37.41,793562,0.0,1.0
2016-02-23,36.06,37.04,35.975,36.87,481974,36.06,37.04,35.975,36.87,481974,0.0,1.0
2016-02-24,37.36,37.45,35.325,35.69,620029,37.36,37.45,35.325,35.69,620029,0.0,1.0
2016-02-25,37.69,37.77,36.96,37.4,450070,37.69,37.77,36.96,37.4,450070,0.0,1.0
2016-02-26,38.29,38.94,35.435,38.16,580390,38.29,38.94,35.435,38.16,580390,0.0,1.0
2016-02-29,37.47,38.29,37.165,38.29,569018,37.47,38.29,37.165,38.29,569018,0.0,1.0
2016-03-01,38.49,38.98,37.53,37.85,1110623,38.49,38.98,37.53,37.85,1110623,0.0,1.0
2016-03-02,38.39,38.73,37.67,38.34,495780,38.39,38.73,37.67,38.34,495780,0.0,1.0
2016-03-03,38.36,38.72,37.88,38.45,384819,38.36,38.72,37.88,38.45,384819,0.0,1.0
2016-03-04,38.64,39.1,37.78,38.41,424196,38.64,39.1,37.78,38.41,424196,0.0,1.0
2016-03-07,39.3,39.39,38.31,38.44,357920,39.3,39.39,38.31,38.44,357920,0.0,1.0
2016-03-08,38.38,39.09,38.3201,39.09,331870,38.38,39.09,38.3201,39.09,331870,0.0,1.0
2016-03-09,38.15,38.68,37.87,38.56,378078,38.15,38.68,37.87,38.56,378078,0.0,1.0
2016-03-10,38.0,38.85,37.7,38.22,446479,38.0,38.85,37.7,38.22,446479,0.0,1.0
2016-03-11,39.2,39.6,38.39,38.39,350404,39.2,39.6,38.39,38.39,350404,0.0,1.0
2016-03-14,39.52,39.62,38.96,38.99,250955,39.52,39.62,38.96,38.99,250955,0.0,1.0
2016-03-15,38.51,39.2,38.38,39.2,155815,38.51,39.2,38.38,39.2,155815,0.0,1.0
2016-03-16,38.8,38.97,38.28,38.42,165437,38.8,38.97,38.28,38.42,165437,0.0,1.0
2016-03-17,39.49,39.67,38.66,38.66,216972,39.49,39.67,38.66,38.66,216972,0.0,1.0
2016-03-18,40.58,40.68,39.14,39.65,450469,40.58,40.68,39.14,39.65,450469,0.0,1.0
2016-03-21,40.01,40.72,39.8858,40.42,226478,40.01,40.72,39.8858,40.42,226478,0.0,1.0
2016-03-22,40.05,40.181,39.68,39.77,159844,40.05,40.181,39.68,39.77,159844,0.0,1.0
2016-03-23,39.11,40.14,39.11,40.02,180172,39.11,40.14,39.11,40.02,180172,0.0,1.0
2016-03-24,39.99,40.0,38.765,38.87,190215,39.99,40.0,38.765,38.87,190215,0.0,1.0
2016-03-28,40.07,40.36,39.73,40.08,174076,40.07,40.36,39.73,40.08,174076,0.0,1.0
2016-03-29,41.1,41.12,39.805,40.0,344961,41.1,41.12,39.805,40.0,344961,0.0,1.0
2016-03-30,42.14,42.32,41.28,41.48,723280,42.14,42.32,41.28,41.48,723280,0.0,1.0
2016-03-31,43.17,43.74,42.04,42.26,549326,43.17,43.74,42.04,42.26,549326,0.0,1.0
2016-04-01,43.55,43.72,42.145,42.76,341211,43.55,43.72,42.145,42.76,341211,0.0,1.0
2016-04-04,42.88,43.815,42.87,43.63,222015,42.88,43.815,42.87,43.63,222015,0.0,1.0
2016-04-05,42.01,43.0,41.96,42.6,237263,42.01,43.0,41.96,42.6,237263,0.0,1.0
2016-04-06,42.35,43.56,41.425,42.07,327919,42.35,43.56,41.425,42.07,327919,0.0,1.0
2016-04-07,41.33,42.23,41.13,42.11,327375,41.33,42.23,41.13,42.11,327375,0.0,1.0
2016-04-08,41.75,42.415,41.41,41.6,170913,41.75,42.415,41.41,41.6,170913,0.0,1.0
2016-04-11,41.16,43.485,41.04,42.0,170226,41.16,43.485,41.04,42.0,170226,0.0,1.0
2016-04-12,41.15,41.87,40.83,41.13,160700,41.15,41.87,40.83,41.13,160700,0.0,1.0
2016-04-13,42.31,42.4,41.0,41.27,341995,42.31,42.4,41.0,41.27,341995,0.0,1.0
2016-04-14,43.07,43.47,41.94,42.13,509241,43.07,43.47,41.94,42.13,509241,0.0,1.0
2016-04-15,42.74,43.37,42.25,42.86,291909,42.74,43.37,42.25,42.86,291909,0.0,1.0
2016-04-18,44.03,44.11,42.6,42.6,487919,44.03,44.11,42.6,42.6,487919,0.0,1.0
2016-04-19,43.61,44.7,42.95,44.18,283532,43.61,44.7,42.95,44.18,283532,0.0,1.0
2016-04-20,43.88,44.32,43.02,43.81,283692,43.88,44.32,43.02,43.81,283692,0.0,1.0
2016-04-21,43.92,44.42,43.55,43.95,243592,43.92,44.42,43.55,43.95,243592,0.0,1.0
2016-04-22,44.14,44.27,43.245,43.98,285193,44.14,44.27,43.245,43.98,285193,0.0,1.0
2016-04-25,44.02,44.21,43.74,43.99,189187,44.02,44.21,43.74,43.99,189187,0.0,1.0
2016-04-26,44.43,44.57,43.85,44.25,288219,44.43,44.57,43.85,44.25,288219,0.0,1.0
2016-04-27,44.67,45.82,44.07,44.7,566364,44.67,45.82,44.07,44.7,566364,0.0,1.0
2016-04-28,43.91,44.57,43.76,44.3,245043,43.91,44.57,43.76,44.3,245043,0.0,1.0
2016-04-29,43.77,44.51,43.16,43.96,440301,43.77,44.51,43.16,43.96,440301,0.0,1.0
2016-05-02,44.43,44.83,43.46,43.82,633911,44.43,44.83,43.46,43.82,633911,0.0,1.0
2016-05-03,42.93,46.44,42.56,45.45,1065333,42.93,46.44,42.56,45.45,1065333,0.0,1.0
2016-05-04,42.39,43.49,42.17,43.29,683770,42.39,43.49,42.17,43.29,683770,0.0,1.0
2016-05-05,42.4,43.01,42.21,42.5,260304,42.4,43.01,42.21,42.5,260304,0.0,1.0
2016-05-06,43.07,43.305,42.02,42.02,363804,43.07,43.305,42.02,42.02,363804,0.0,1.0
2016-05-09,43.13,43.63,42.035,42.96,390735,43.13,43.63,42.035,42.96,390735,0.0,1.0
2016-05-10,44.06,44.25,42.98,43.26,294143,44.06,44.25,42.98,43.26,294143,0.0,1.0
2016-05-11,43.53,44.39,43.27,43.8,186291,43.53,44.39,43.27,43.8,186291,0.0,1.0
2016-05-12,44.03,44.285,43.27,43.8,275176,44.03,44.285,43.27,43.8,275176,0.0,1.0
2016-05-13,43.63,44.16,43.45,43.91,170275,43.63,44.16,43.45,43.91,170275,0.0,1.0
2016-05-16,44.24,44.71,43.71,43.83,214320,44.24,44.71,43.71,43.83,214320,0.0,1.0
2016-05-17,43.72,44.84,43.49,43.98,349098,43.72,44.84,43.49,43.98,349098,0.0,1.0
2016-05-18,44.05,44.91,43.55,43.55,281555,44.05,44.91,43.55,43.55,281555,0.0,1.0
2016-05-19,43.34,44.54,43.13,43.82,287551,43.34,44.54,43.13,43.82,287551,0.0,1.0
2016-05-20,44.28,44.51,43.66,43.66,219351,44.28,44.51,43.66,43.66,219351,0.0,1.0
2016-05-23,44.06,44.61,44.04,44.33,226804,44.06,44.61,44.04,44.33,226804,0.0,1.0
2016-05-24,45.19,45.37,44.26,44.26,450941,45.19,45.37,44.26,44.26,450941,0.0,1.0
2016-05-25,45.79,45.99,45.18,45.39,249612,45.79,45.99,45.18,45.39,249612,0.0,1.0
2016-05-26,45.0,46.03,44.98,45.72,276750,45.0,46.03,44.98,45.72,276750,0.0,1.0
2016-05-27,45.37,45.43,44.85,45.1,503296,45.37,45.43,44.85,45.1,503296,0.0,1.0
2016-05-31,45.28,45.55,44.88,45.46,378187,45.28,45.55,44.88,45.46,378187,0.0,1.0
2016-06-01,46.43,46.55,45.05,45.05,497386,46.43,46.55,45.05,45.05,497386,0.0,1.0
2016-06-02,46.64,46.75,45.98,46.33,279235,46.64,46.75,45.98,46.33,279235,0.0,1.0
2016-06-03,46.5,46.67,45.92,46.48,221776,46.5,46.67,45.92,46.48,221776,0.0,1.0
2016-06-06,46.53,46.81,46.25,46.53,201812,46.53,46.81,46.25,46.53,201812,0.0,1.0
2016-06-07,46.7,47.07,46.55,46.7,293847,46.7,47.07,46.55,46.7,293847,0.0,1.0
2016-06-08,47.25,47.42,46.2381,46.65,222362,47.25,47.42,46.2381,46.65,222362,0.0,1.0
2016-06-09,47.24,47.42,46.7801,46.9,251005,47.24,47.42,46.7801,46.9,251005,0.0,1.0
2016-06-10,46.19,47.025,45.91,46.71,263619,46.19,47.025,45.91,46.71,263619,0.0,1.0
2016-06-13,45.41,46.545,45.28,46.14,226665,45.41,46.545,45.28,46.14,226665,0.0,1.0
2016-06-14,45.29,45.73,44.96,45.13,189871,45.29,45.73,44.96,45.13,189871,0.0,1.0
2016-06-15,45.19,45.47,44.955,45.4,155996,45.19,45.47,44.955,45.4,155996,0.0,1.0
2016-06-16,45.23,45.31,44.37,44.84,291580,45.23,45.31,44.37,44.84,291580,0.0,1.0
2016-06-17,44.91,45.53,44.53,45.37,740636,44.91,45.53,44.53,45.37,740636,0.0,1.0
2016-06-20,45.14,45.96,45.1,45.51,309307,45.14,45.96,45.1,45.51,309307,0.0,1.0
2016-06-21,45.78,45.92,45.12,45.21,309012,45.78,45.92,45.12,45.21,309012,0.0,1.0
2016-06-22,44.93,45.91,44.9,45.69,191595,44.93,45.91,44.9,45.69,191595,0.0,1.0
2016-06-23,45.57,46.0,42.06,45.22,388373,45.57,46.0,42.06,45.22,388373,0.0,1.0
2016-06-24,42.92,43.915,41.995,43.2,1335199,42.92,43.915,41.995,43.2,1335199,0.0,1.0
2016-06-27,41.81,42.38,41.33,42.38,718582,41.81,42.38,41.33,42.38,718582,0.0,1.0
2016-06-28,42.61,42.91,41.97,42.26,392012,42.61,42.91,41.97,42.26,392012,0.0,1.0
2016-06-29,42.7,43.22,42.46,43.22,648559,42.7,43.22,42.46,43.22,648559,0.0,1.0
2016-06-30,43.19,43.36,42.32,42.85,276500,43.19,43.36,42.32,42.85,276500,0.0,1.0
2016-07-01,43.13,43.73,42.98,43.23,362644,43.13,43.73,42.98,43.23,362644,0.0,1.0
2016-07-05,42.41,43.02,42.34,42.93,253837,42.41,43.02,42.34,42.93,253837,0.0,1.0
2016-07-06,42.78,43.0,41.86,42.02,384710,42.78,43.0,41.86,42.02,384710,0.0,1.0
2016-07-07,43.03,43.17,42.74,42.9,321619,43.03,43.17,42.74,42.9,321619,0.0,1.0
2016-07-08,44.23,44.4,43.33,43.58,275141,44.23,44.4,43.33,43.58,275141,0.0,1.0
2016-07-11,44.53,44.735,44.05,44.6,299941,44.53,44.735,44.05,44.6,299941,0.0,1.0
2016-07-12,44.45,45.23,44.44,44.84,560148,44.45,45.23,44.44,44.84,560148,0.0,1.0
2016-07-13,44.2,45.13,44.14,44.53,511691,44.2,45.13,44.14,44.53,511691,0.0,1.0
2016-07-14,44.4,45.042,44.24,44.72,349269,44.4,45.042,44.24,44.72,349269,0.0,1.0
2016-07-15,45.25,45.29,44.05,44.37,307067,45.25,45.29,44.05,44.37,307067,0.0,1.0
2016-07-18,46.25,46.32,44.99,44.99,651715,46.25,46.32,44.99,44.99,651715,0.0,1.0
2016-07-19,46.34,46.55,46.13,46.3,530333,46.34,46.55,46.13,46.3,530333,0.0,1.0
2016-07-20,47.35,47.47,46.41,46.74,417952,47.35,47.47,46.41,46.74,417952,0.0,1.0
2016-07-21,47.72,48.1,47.27,47.52,660539,47.72,48.1,47.27,47.52,660539,0.0,1.0
2016-07-22,48.54,48.65,47.44,47.67,238740,48.54,48.65,47.44,47.67,238740,0.0,1.0
2016-07-25,49.07,49.1,47.96,48.62,585690,49.07,49.1,47.96,48.62,585690,0.0,1.0
2016-07-26,51.45,51.66,48.0424,48.71,936807,51.45,51.66,48.0424,48.71,936807,0.0,1.0
2016-07-27,51.81,52.44,51.675,51.81,558620,51.81,52.44,51.675,51.81,558620,0.0,1.0
2016-07-28,51.47,52.01,51.46,51.81,345618,51.47,52.01,51.46,51.81,345618,0.0,1.0
2016-07-29,51.74,52.1,50.755,51.48,379745,51.74,52.1,50.755,51.48,379745,0.0,1.0
2016-08-01,51.68,52.08,51.34,51.58,274028,51.68,52.08,51.34,51.58,274028,0.0,1.0
2016-08-02,50.28,51.8,50.14,51.63,463964,50.28,51.8,50.14,51.63,463964,0.0,1.0
2016-08-03,50.52,50.68,49.5724,50.22,279445,50.52,50.68,49.5724,50.22,279445,0.0,1.0
2016-08-04,50.66,51.385,50.36,50.49,186292,50.66,51.385,50.36,50.49,186292,0.0,1.0
2016-08-05,51.2,51.5,50.79,51.07,259889,51.2,51.5,50.79,51.07,259889,0.0,1.0
2016-08-08,50.57,51.45,50.06,51.08,386319,50.57,51.45,50.06,51.08,386319,0.0,1.0
2016-08-09,50.69,51.02,49.48,50.71,218029,50.69,51.02,49.48,50.71,218029,0.0,1.0
2016-08-10,50.67,50.88,50.09,50.7,204146,50.67,50.88,50.09,50.7,204146,0.0,1.0
2016-08-11,51.09,51.33,50.45,50.79,248788,51.09,51.33,50.45,50.79,248788,0.0,1.0
2016-08-12,50.88,51.08,50.665,50.89,100559,50.88,51.08,50.665,50.89,100559,0.0,1.0
2016-08-15,51.45,51.93,50.396,50.61,413771,51.45,51.93,50.396,50.61,413771,0.0,1.0
2016-08-16,51.32,51.51,51.0032,51.13,276025,51.32,51.51,51.0032,51.13,276025,0.0,1.0
2016-08-17,51.48,51.57,51.08,51.16,213125,51.48,51.57,51.08,51.16,213125,0.0,1.0
2016-08-18,52.06,52.08,51.5,51.59,136557,52.06,52.08,51.5,51.59,136557,0.0,1.0
2016-08-19,52.25,52.5,51.5772,52.01,184031,52.25,52.5,51.5772,52.01,184031,0.0,1.0
2016-08-22,52.01,52.45,51.64,51.98,179026,52.01,52.45,51.64,51.98,179026,0.0,1.0
2016-08-23,52.12,52.81,51.99,52.37,251074,52.12,52.81,51.99,52.37,251074,0.0,1.0
2016-08-24,51.75,52.29,51.58,52.07,227026,51.75,52.29,51.58,52.07,227026,0.0,1.0
2016-08-25,51.93,52.16,51.44,51.44,187207,51.93,52.16,51.44,51.44,187207,0.0,1.0
2016-08-26,51.74,52.23,51.38,51.83,362837,51.74,52.23,51.38,51.83,362837,0.0,1.0
2016-08-29,52.06,52.3,51.75,51.75,175860,52.06,52.3,51.75,51.75,175860,0.0,1.0
2016-08-30,52.14,52.28,51.92,52.22,129395,52.14,52.28,51.92,52.22,129395,0.0,1.0
2016-08-31,51.54,52.19,51.25,52.18,164549,51.54,52.19,51.25,52.18,164549,0.0,1.0
2016-09-01,52.12,52.22,51.51,51.7,311038,52.12,52.22,51.51,51.7,311038,0.0,1.0
2016-09-02,52.25,52.38,51.965,52.28,242764,52.25,52.38,51.965,52.28,242764,0.0,1.0
2016-09-06,52.64,52.75,52.215,52.49,228836,52.64,52.75,52.215,52.49,228836,0.0,1.0
2016-09-07,52.7,52.81,52.295,52.72,283741,52.7,52.81,52.295,52.72,283741,0.0,1.0
2016-09-08,52.42,52.69,52.04,52.58,292630,52.42,52.69,52.04,52.58,292630,0.0,1.0
2016-09-09,51.27,52.09,51.24,52.0,287854,51.27,52.09,51.24,52.0,287854,0.0,1.0
2016-09-12,52.21,52.49,49.8,50.89,313273,52.21,52.49,49.8,50.89,313273,0.0,1.0
2016-09-13,52.11,52.51,51.78,51.92,616453,52.11,52.51,51.78,51.92,616453,0.0,1.0
2016-09-14,51.47,52.57,51.3,52.47,245345,51.47,52.57,51.3,52.47,245345,0.0,1.0
2016-09-15,52.99,53.13,51.82,51.91,645053,52.99,53.13,51.82,51.91,645053,0.0,1.0
2016-09-16,52.36,53.15,52.23,53.0,359924,52.36,53.15,52.23,53.0,359924,0.0,1.0
2016-09-19,52.48,52.67,51.99,52.38,354272,52.48,52.67,51.99,52.38,354272,0.0,1.0
2016-09-20,52.23,52.95,52.18,52.84,221447,52.23,52.95,52.18,52.84,221447,0.0,1.0
2016-09-21,52.64,52.76,52.2,52.37,344764,52.64,52.76,52.2,52.37,344764,0.0,1.0
2016-09-22,53.15,53.27,52.88,53.1,478811,53.15,53.27,52.88,53.1,478811,0.0,1.0
2016-09-23,53.31,53.84,52.91,52.91,372163,53.31,53.84,52.91,52.91,372163,0.0,1.0
2016-09-26,53.2,53.4,52.79,53.31,324218,53.2,53.4,52.79,53.31,324218,0.0,1.0
2016-09-27,53.56,53.74,52.865,53.1,506011,53.56,53.74,52.865,53.1,506011,0.0,1.0
2016-09-28,53.5,53.84,53.09,53.62,230618,53.5,53.84,53.09,53.62,230618,0.0,1.0
2016-09-29,52.52,53.25,52.41,53.25,217195,52.52,53.25,52.41,53.25,217195,0.0,1.0
2016-09-30,53.13,53.34,52.23,52.86,341794,53.13,53.34,52.23,52.86,341794,0.0,1.0
2016-10-03,53.53,53.575,52.73,52.82,279229,53.53,53.575,52.73,52.82,279229,0.0,1.0
2016-10-04,53.69,53.98,53.43,53.53,173093,53.69,53.98,53.43,53.53,173093,0.0,1.0
2016-10-05,55.04,55.1499,53.82,53.82,440094,55.04,55.1499,53.82,53.82,440094,0.0,1.0
2016-10-06,55.75,55.82,54.525,55.18,488491,55.75,55.82,54.525,55.18,488491,0.0,1.0
2016-10-07,54.93,55.78,54.36,55.76,478873,54.93,55.78,54.36,55.76,478873,0.0,1.0
2016-10-10,55.58,55.89,55.31,55.31,188392,55.58,55.89,55.31,55.31,188392,0.0,1.0
2016-10-11,53.96,55.57,53.35,55.48,315209,53.96,55.57,53.35,55.48,315209,0.0,1.0
2016-10-12,53.75,54.0,53.42,53.75,275875,53.75,54.0,53.42,53.75,275875,0.0,1.0
2016-10-13,53.25,53.59,52.17,53.08,439035,53.25,53.59,52.17,53.08,439035,0.0,1.0
2016-10-14,53.34,54.23,53.03,53.41,343084,53.34,54.23,53.03,53.41,343084,0.0,1.0
2016-10-17,52.74,53.45,52.685,53.0,328823,52.74,53.45,52.685,53.0,328823,0.0,1.0
2016-10-18,51.94,52.735,51.79,52.4,809295,51.94,52.735,51.79,52.4,809295,0.0,1.0
2016-10-19,52.66,52.72,51.67,51.82,1125396,52.66,52.72,51.67,51.82,1125396,0.0,1.0
2016-10-20,52.74,53.2247,52.02,52.54,378044,52.74,53.2247,52.02,52.54,378044,0.0,1.0
2016-10-21,53.29,53.41,50.3604,52.5,413772,53.29,53.41,50.3604,52.5,413772,0.0,1.0
2016-10-24,53.75,54.04,53.27,53.42,552637,53.75,54.04,53.27,53.42,552637,0.0,1.0
2016-10-25,55.67,56.29,53.46,56.0,1057511,55.67,56.29,53.46,56.0,1057511,0.0,1.0
2016-10-26,55.06,55.7,55.02,55.16,473242,55.06,55.7,55.02,55.16,473242,0.0,1.0
2016-10-27,54.52,55.99,54.39,55.27,430605,54.52,55.99,54.39,55.27,430605,0.0,1.0
2016-10-28,53.43,54.82,52.91,54.54,529893,53.43,54.82,52.91,54.54,529893,0.0,1.0
2016-10-31,53.5,54.2,52.95,53.65,486933,53.5,54.2,52.95,53.65,486933,0.0,1.0
2016-11-01,52.9,53.95,52.35,53.5,420155,52.9,53.95,52.35,53.5,420155,0.0,1.0
2016-11-02,51.4,53.0,51.3,52.7,351940,51.4,53.0,51.3,52.7,351940,0.0,1.0
2016-11-03,51.35,51.75,51.15,51.5,256733,51.35,51.75,51.15,51.5,256733,0.0,1.0
2016-11-04,51.85,52.25,51.05,51.5,425291,51.85,52.25,51.05,51.5,425291,0.0,1.0
2016-11-07,52.9,53.65,52.4,52.85,349195,52.9,53.65,52.4,52.85,349195,0.0,1.0
2016-11-08,52.3,52.75,52.05,52.65,272127,52.3,52.75,52.05,52.65,272127,0.0,1.0
2016-11-09,52.25,52.8,50.2353,51.55,403173,52.25,52.8,50.2353,51.55,403173,0.0,1.0
2016-11-10,51.7,52.9,50.65,52.6,625826,51.7,52.9,50.65,52.6,625826,0.0,1.0
2016-11-11,53.65,53.7,51.06,52.2,481124,53.65,53.7,51.06,52.2,481124,0.0,1.0
2016-11-14,53.95,54.5,53.35,53.75,353582,53.95,54.5,53.35,53.75,353582,0.0,1.0
2016-11-15,54.35,54.75,53.75,53.75,293308,54.35,54.75,53.75,53.75,293308,0.0,1.0
2016-11-16,54.6,54.75,53.2132,53.85,317153,54.6,54.75,53.2132,53.85,317153,0.0,1.0
2016-11-17,55.6,55.7,54.4,54.75,196765,55.6,55.7,54.4,54.75,196765,0.0,1.0
2016-11-18,56.05,56.05,55.15,55.8,264231,56.05,56.05,55.15,55.8,264231,0.0,1.0
2016-11-21,57.0,57.2,55.775,56.05,369437,57.0,57.2,55.775,56.05,369437,0.0,1.0
2016-11-22,57.2,57.25,56.4,57.25,227587,57.2,57.25,56.4,57.25,227587,0.0,1.0
2016-11-23,55.6,57.0,55.4,56.9,280521,55.6,57.0,55.4,56.9,280521,0.0,1.0
2016-11-25,55.45,55.65,55.05,55.4,83893,55.45,55.65,55.05,55.4,83893,0.0,1.0
2016-11-28,54.25,55.35,54.2,55.25,197164,54.25,55.35,54.2,55.25,197164,0.0,1.0
2016-11-29,54.6,54.95,54.075,54.1,208697,54.6,54.95,54.075,54.1,208697,0.0,1.0
2016-11-30,54.0,55.0,53.8,55.0,367306,54.0,55.0,53.8,55.0,367306,0.0,1.0
2016-12-01,51.45,53.8,51.0,53.5,713014,51.45,53.8,51.0,53.5,713014,0.0,1.0
2016-12-02,51.05,51.425,50.7,50.9,383989,51.05,51.425,50.7,50.9,383989,0.0,1.0
2016-12-05,53.0,53.25,51.15,51.45,445089,53.0,53.25,51.15,51.45,445089,0.0,1.0
2016-12-06,54.05,54.2,52.25,53.2,411094,54.05,54.2,52.25,53.2,411094,0.0,1.0
2016-12-07,54.35,54.475,53.45,54.15,279719,54.35,54.475,53.45,54.15,279719,0.0,1.0
2016-12-08,54.15,54.4,53.35,54.35,320906,54.15,54.4,53.35,54.35,320906,0.0,1.0
2016-12-09,53.975,54.6,53.8,54.35,184620,53.975,54.6,53.8,54.35,184620,0.0,1.0
2016-12-12,53.6,54.15,53.3,53.9,261223,53.6,54.15,53.3,53.9,261223,0.0,1.0
2016-12-13,53.65,54.0,52.85,53.8,466143,53.65,54.0,52.85,53.8,466143,0.0,1.0
2016-12-14,53.0,54.15,52.45,53.45,440330,53.0,54.15,52.45,53.45,440330,0.0,1.0
2016-12-15,53.9,54.95,53.05,53.25,280480,53.9,54.95,53.05,53.25,280480,0.0,1.0
2016-12-16,53.7,54.4,53.4,54.1,696476,53.7,54.4,53.4,54.1,696476,0.0,1.0
2016-12-19,54.0,54.6,53.75,53.9,193315,54.0,54.6,53.75,53.9,193315,0.0,1.0
2016-12-20,52.9,54.35,52.6,54.1,307394,52.9,54.35,52.6,54.1,307394,0.0,1.0
2016-12-21,53.25,53.75,52.8,52.8,214535,53.25,53.75,52.8,52.8,214535,0.0,1.0
2016-12-22,52.2,53.25,52.15,53.25,221269,52.2,53.25,52.15,53.25,221269,0.0,1.0
2016-12-23,52.85,52.9,51.95,52.25,274640,52.85,52.9,51.95,52.25,274640,0.0,1.0
2016-12-27,52.95,53.45,52.575,52.85,129061,52.95,53.45,52.575,52.85,129061,0.0,1.0
2016-12-28,51.75,53.0,51.325,52.85,247238,51.75,53.0,51.325,52.85,247238,0.0,1.0
2016-12-29,52.25,52.35,51.1,51.9,147006,52.25,52.35,51.1,51.9,147006,0.0,1.0
2016-12-30,51.4,52.45,51.25,52.45,132603,51.4,52.45,51.25,52.45,132603,0.0,1.0
2017-01-03,52.4,52.85,51.525,52.1,322140,52.4,52.85,51.525,52.1,322140,0.0,1.0
2017-01-04,52.4,52.8,51.95,52.5,401034,52.4,52.8,51.95,52.5,401034,0.0,1.0
2017-01-05,52.35,53.525,52.35,52.4,284269,52.35,53.525,52.35,52.4,284269,0.0,1.0
2017-01-06,52.85,53.15,52.2,52.6,154574,52.85,53.15,52.2,52.6,154574,0.0,1.0
2017-01-09,53.6,53.95,52.65,52.75,248184,53.6,53.95,52.65,52.75,248184,0.0,1.0
2017-01-10,53.85,54.1,53.225,53.55,226358,53.85,54.1,53.225,53.55,226358,0.0,1.0
2017-01-11,54.8,54.9,53.35,53.7,254708,54.8,54.9,53.35,53.7,254708,0.0,1.0
2017-01-12,54.05,54.55,53.7,54.55,269499,54.05,54.55,53.7,54.55,269499,0.0,1.0
2017-01-13,55.1,55.15,54.05,54.05,147084,55.1,55.15,54.05,54.05,147084,0.0,1.0
2017-01-17,54.1,54.95,54.0,54.7,206427,54.1,54.95,54.0,54.7,206427,0.0,1.0
2017-01-18,53.75,54.0,52.95,53.05,297129,53.75,54.0,52.95,53.05,297129,0.0,1.0
2017-01-19,54.15,54.8,53.75,53.75,223105,54.15,54.8,53.75,53.75,223105,0.0,1.0
2017-01-20,55.25,55.3,54.075,54.25,346320,55.25,55.3,54.075,54.25,346320,0.0,1.0
2017-01-23,55.85,55.95,54.75,55.25,315375,55.85,55.95,54.75,55.25,315375,0.0,1.0
2017-01-24,56.8,57.55,55.575,55.95,438658,56.8,57.55,55.575,55.95,438658,0.0,1.0
2017-01-25,51.275,53.1,50.05,51.7,2744714,51.275,53.1,50.05,51.7,2744714,0.0,1.0
2017-01-26,49.9,51.3,49.075,51.3,704153,49.9,51.3,49.075,51.3,704153,0.0,1.0
2017-01-27,50.3,50.575,49.75,50.15,439249,50.3,50.575,49.75,50.15,439249,0.0,1.0
2017-01-30,49.85,50.25,49.425,49.85,549203,49.85,50.25,49.425,49.85,549203,0.0,1.0
2017-01-31,49.1,49.95,49.05,49.55,543533,49.1,49.95,49.05,49.55,543533,0.0,1.0
2017-02-01,49.0,49.9,48.5,49.6,576142,49.0,49.9,48.5,49.6,576142,0.0,1.0
2017-02-02,49.2,49.6,48.45,48.9,393423,49.2,49.6,48.45,48.9,393423,0.0,1.0
2017-02-03,50.1,50.65,49.1,49.55,573061,50.1,50.65,49.1,49.55,573061,0.0,1.0
2017-02-06,49.95,50.5,47.61,50.1,385008,49.95,50.5,47.61,50.1,385008,0.0,1.0
2017-02-07,50.5,50.78,50.0,50.0,361843,50.5,50.78,50.0,50.0,361843,0.0,1.0
2017-02-08,50.55,50.7,50.0,50.4,448975,50.55,50.7,50.0,50.4,448975,0.0,1.0
2017-02-09,50.7,51.25,50.53,50.75,353718,50.7,51.25,50.53,50.75,353718,0.0,1.0
2017-02-10,50.85,51.05,50.6,50.95,377913,50.85,51.05,50.6,50.95,377913,0.0,1.0
2017-02-13,51.05,51.15,49.4,50.95,244224,51.05,51.15,49.4,50.95,244224,0.0,1.0
2017-02-14,50.8,51.0,50.25,50.75,187167,50.8,51.0,50.25,50.75,187167,0.0,1.0
2017-02-15,51.15,51.25,49.86,50.5,237626,51.15,51.25,49.86,50.5,237626,0.0,1.0
2017-02-16,51.25,51.75,50.75,50.85,389074,51.25,51.75,50.75,50.85,389074,0.0,1.0
2017-02-17,51.4,51.4,50.8,51.2,276183,51.4,51.4,50.8,51.2,276183,0.0,1.0
2017-02-21,51.8,51.95,50.3,51.4,403195,51.8,51.95,50.3,51.4,403195,0.0,1.0
2017-02-22,51.55,51.95,51.05,51.85,162507,51.55,51.95,51.05,51.85,162507,0.0,1.0
2017-02-23,51.15,51.75,50.8,51.65,240367,51.15,51.75,50.8,51.65,240367,0.0,1.0
2017-02-24,50.45,51.1,49.9,50.7,448570,50.45,51.1,49.9,50.7,448570,0.0,1.0
2017-02-27,50.0,50.6,49.3,50.3,321617,50.0,50.6,49.3,50.3,321617,0.0,1.0
2017-02-28,49.05,50.1,49.0,50.0,313935,49.05,50.1,49.0,50.0,313935,0.0,1.0
2017-03-01,50.1,50.2,49.4,49.6,344474,50.1,50.2,49.4,49.6,344474,0.0,1.0
2017-03-02,49.2,50.1,49.15,50.05,184862,49.2,50.1,49.15,50.05,184862,0.0,1.0
2017-03-03,49.1,49.4,48.8,49.05,287609,49.1,49.4,48.8,49.05,287609,0.0,1.0
2017-03-06,48.85,49.1,48.63,48.9,128306,48.85,49.1,48.63,48.9,128306,0.0,1.0
2017-03-07,48.7,49.25,48.5,48.8,201476,48.7,49.25,48.5,48.8,201476,0.0,1.0
2017-03-08,49.55,49.75,48.8,48.8,354834,49.55,49.75,48.8,48.8,354834,0.0,1.0
2017-03-09,48.5,49.6,48.08,49.45,342724,48.5,49.6,48.08,49.45,342724,0.0,1.0
2017-03-10,49.2,51.5,48.75,48.95,332291,49.2,51.5,48.75,48.95,332291,0.0,1.0
2017-03-13,49.8,49.95,49.05,49.05,283551,49.8,49.95,49.05,49.05,283551,0.0,1.0
2017-03-14,49.75,50.1,49.4,49.5,222970,49.75,50.1,49.4,49.5,222970,0.0,1.0
2017-03-15,49.95,50.3,49.45,49.85,303126,49.95,50.3,49.45,49.85,303126,0.0,1.0
2017-03-16,50.95,51.15,49.28,50.1,395711,50.95,51.15,49.28,50.1,395711,0.0,1.0
2017-03-17,50.8,51.05,50.35,50.8,530725,50.8,51.05,50.35,50.8,530725,0.0,1.0
2017-03-20,50.95,51.25,50.4,50.75,348538,50.95,51.25,50.4,50.75,348538,0.0,1.0
2017-03-21,49.25,51.35,49.15,51.0,323783,49.25,51.35,49.15,51.0,323783,0.0,1.0
2017-03-22,49.4,49.85,48.93,49.3,257854,49.4,49.85,48.93,49.3,257854,0.0,1.0
2017-03-23,49.35,50.15,48.85,49.4,283310,49.35,50.15,48.85,49.4,283310,0.0,1.0
2017-03-24,49.1,49.7,48.7,49.65,166622,49.1,49.7,48.7,49.65,166622,0.0,1.0
2017-03-27,49.3,49.55,48.3,48.55,264777,49.3,49.55,48.3,48.55,264777,0.0,1.0
2017-03-28,49.25,49.65,49.0,49.25,338701,49.25,49.65,49.0,49.25,338701,0.0,1.0
2017-03-29,49.7,49.75,48.7,49.2,443003,49.7,49.75,48.7,49.2,443003,0.0,1.0
2017-03-30,50.65,50.7,48.88,49.75,326465,50.65,50.7,48.88,49.75,326465,0.0,1.0
2017-03-31,50.8,51.03,50.5,50.6,327050,50.8,51.03,50.5,50.6,327050,0.0,1.0
2017-04-03,50.65,51.1,49.85,50.7,429756,50.65,51.1,49.85,50.7,429756,0.0,1.0
2017-04-04,50.55,51.05,49.5,50.5,316809,50.55,51.05,49.5,50.5,316809,0.0,1.0
2017-04-05,50.05,51.15,49.9,50.75,368194,50.05,51.15,49.9,50.75,368194,0.0,1.0
2017-04-06,50.45,50.65,49.65,50.1,197458,50.45,50.65,49.65,50.1,197458,0.0,1.0
2017-04-07,50.7,50.9,50.25,50.35,240933,50.7,50.9,50.25,50.35,240933,0.0,1.0
2017-04-10,51.2,51.2,50.45,50.8,171493,51.2,51.2,50.45,50.8,171493,0.0,1.0
2017-04-11,51.45,51.5,50.255,51.0,275984,51.45,51.5,50.255,51.0,275984,0.0,1.0
2017-04-12,50.65,51.45,50.35,51.45,270702,50.65,51.45,50.35,51.45,270702,0.0,1.0
2017-04-13,49.75,51.1,49.75,50.65,290838,49.75,51.1,49.75,50.65,290838,0.0,1.0
2017-04-17,50.55,50.7,49.95,49.95,209355,50.55,50.7,49.95,49.95,209355,0.0,1.0
2017-04-18,50.25,50.4,49.75,49.85,421060,50.25,50.4,49.75,49.85,421060,0.0,1.0
2017-04-19,50.4,50.875,50.25,50.25,442841,50.4,50.875,50.25,50.25,442841,0.0,1.0
2017-04-20,51.45,51.6,50.35,50.6,318799,51.45,51.6,50.35,50.6,318799,0.0,1.0
2017-04-21,50.15,51.3,50.15,51.3,282544,50.15,51.3,50.15,51.3,282544,0.0,1.0
2017-04-24,50.65,51.1,50.5,50.9,349553,50.65,51.1,50.5,50.9,349553,0.0,1.0
2017-04-25,51.0,51.75,50.9,51.05,276606,51.0,51.75,50.9,51.05,276606,0.0,1.0
2017-04-26,51.55,51.8,51.1,51.1,413605,51.55,51.8,51.1,51.1,413605,0.0,1.0
2017-04-27,50.7,51.9,50.65,51.65,469303,50.7,51.9,50.65,51.65,469303,0.0,1.0
2017-04-28,50.45,51.1,50.35,50.65,678440,50.45,51.1,50.35,50.65,678440,0.0,1.0
2017-05-01,51.7,51.85,50.0,50.65,665594,51.7,51.85,50.0,50.65,665594,0.0,1.0
2017-05-02,52.45,52.75,51.5,51.5,481308,52.45,52.75,51.5,51.5,481308,0.0,1.0
2017-05-03,55.9,57.55,54.0,55.6,1987738,55.9,57.55,54.0,55.6,1987738,0.0,1.0
2017-05-04,55.85,56.55,55.625,56.35,775796,55.85,56.55,55.625,56.35,775796,0.0,1.0
2017-05-05,56.45,56.9,55.45,56.1,684102,56.45,56.9,55.45,56.1,684102,0.0,1.0
2017-05-08,58.0,58.15,55.2,56.0,583984,58.0,58.15,55.2,56.0,583984,0.0,1.0
2017-05-09,57.7,58.4,57.3,58.3,335911,57.7,58.4,57.3,58.3,335911,0.0,1.0
2017-05-10,57.6,58.0,57.15,57.7,501154,57.6,58.0,57.15,57.7,501154,0.0,1.0
2017-05-11,56.75,57.4,56.45,57.2,265379,56.75,57.4,56.45,57.2,265379,0.0,1.0
2017-05-12,56.85,57.4,56.55,56.6,281115,56.85,57.4,56.55,56.6,281115,0.0,1.0
2017-05-15,57.55,58.125,56.15,56.95,309330,57.55,58.125,56.15,56.95,309330,0.0,1.0
2017-05-16,56.75,57.35,56.45,56.8,556406,56.75,57.35,56.45,56.8,556406,0.0,1.0
2017-05-17,55.4,56.25,55.375,55.8,366839,55.4,56.25,55.375,55.8,366839,0.0,1.0
2017-05-18,55.0,55.45,54.55,55.3,616498,55.0,55.45,54.55,55.3,616498,0.0,1.0
2017-05-19,55.7,55.85,54.925,55.25,422413,55.7,55.85,54.925,55.25,422413,0.0,1.0
2017-05-22,55.25,55.95,55.0,55.95,362502,55.25,55.95,55.0,55.95,362502,0.0,1.0
2017-05-23,55.2,55.5,54.85,55.2,284017,55.2,55.5,54.85,55.2,284017,0.0,1.0
2017-05-24,55.45,55.55,54.95,55.1,275658,55.45,55.55,54.95,55.1,275658,0.0,1.0
2017-05-25,55.4,55.75,55.3,55.5,276893,55.4,55.75,55.3,55.5,276893,0.0,1.0
2017-05-26,55.6,55.6,54.75,55.35,249165,55.6,55.6,54.75,55.35,249165,0.0,1.0
2017-05-30,56.2,56.4,55.6,55.6,220318,56.2,56.4,55.6,55.6,220318,0.0,1.0
2017-05-31,56.125,56.525,55.8,56.2,321420,56.125,56.525,55.8,56.2,321420,0.0,1.0
2017-06-01,56.5,56.9,56.15,56.25,216313,56.5,56.9,56.15,56.25,216313,0.0,1.0
2017-06-02,56.35,56.975,56.3,56.5,315706,56.35,56.975,56.3,56.5,315706,0.0,1.0
2017-06-05,56.2,56.8,56.15,56.25,222998,56.2,56.8,56.15,56.25,222998,0.0,1.0
2017-06-06,57.25,57.75,55.83,56.05,434520,57.25,57.75,55.83,56.05,434520,0.0,1.0
2017-06-07,58.0,58.4,57.05,57.4,365688,58.0,58.4,57.05,57.4,365688,0.0,1.0
2017-06-08,58.4,58.625,57.55,57.9,326823,58.4,58.625,57.55,57.9,326823,0.0,1.0
2017-06-09,57.5,58.75,56.3,58.7,616573,57.5,58.75,56.3,58.7,616573,0.0,1.0
2017-06-12,57.0,57.45,55.96,57.25,383170,57.0,57.45,55.96,57.25,383170,0.0,1.0
2017-06-13,56.95,57.45,56.75,57.3,230588,56.95,57.45,56.75,57.3,230588,0.0,1.0
2017-06-14,56.55,57.3,56.2,57.1,184201,56.55,57.3,56.2,57.1,184201,0.0,1.0
2017-06-15,56.35,56.6,55.25,55.75,142750,56.35,56.6,55.25,55.75,142750,0.0,1.0
2017-06-16,56.4,56.63,55.85,55.95,394180,56.4,56.63,55.85,55.95,394180,0.0,1.0
2017-06-19,56.8,57.25,56.3,56.55,190591,56.8,57.25,56.3,56.55,190591,0.0,1.0
2017-06-20,56.8,56.95,56.35,56.75,294177,56.8,56.95,56.35,56.75,294177,0.0,1.0
2017-06-21,56.85,57.4,56.48,57.0,246309,56.85,57.4,56.48,57.0,246309,0.0,1.0
2017-06-22,57.2,57.2,56.3,56.95,290526,57.2,57.2,56.3,56.95,290526,0.0,1.0
2017-06-23,58.2,58.4,56.85,57.15,262337,58.2,58.4,56.85,57.15,262337,0.0,1.0
2017-06-26,58.5,59.0,58.05,58.05,389911,58.5,59.0,58.05,58.05,389911,0.0,1.0
2017-06-27,57.6,58.45,57.45,58.35,286911,57.6,58.45,57.45,58.35,286911,0.0,1.0
2017-06-28,57.95,58.55,56.9,58.0,303697,57.95,58.55,56.9,58.0,303697,0.0,1.0
2017-06-29,56.65,57.95,56.4,57.95,246834,56.65,57.95,56.4,57.95,246834,0.0,1.0
2017-06-30,56.45,57.2,56.4,56.8,329419,56.45,57.2,56.4,56.8,329419,0.0,1.0
2017-07-03,55.3,56.8,55.2,56.75,161542,55.3,56.8,55.2,56.75,161542,0.0,1.0
2017-07-05,55.7,56.1,55.2,55.45,223105,55.7,56.1,55.2,55.45,223105,0.0,1.0
2017-07-06,55.75,56.025,55.05,55.4,271141,55.75,56.025,55.05,55.4,271141,0.0,1.0
2017-07-07,57.15,57.3,55.4,55.85,226064,57.15,57.3,55.4,55.85,226064,0.0,1.0
2017-07-10,57.33,57.55,56.7,57.2,292771,57.33,57.55,56.7,57.2,292771,0.0,1.0
2017-07-11,56.9,57.85,56.75,57.3,226720,56.9,57.85,56.75,57.3,226720,0.0,1.0
2017-07-12,58.15,58.4,57.0,57.5,295967,58.15,58.4,57.0,57.5,295967,0.0,1.0
2017-07-13,58.0,58.5,57.695,58.5,146634,58.0,58.5,57.695,58.5,146634,0.0,1.0
2017-07-14,58.45,58.85,57.85,57.95,207114,58.45,58.85,57.85,57.95,207114,0.0,1.0
2017-07-17,59.75,60.0,58.1,58.1,378229,59.75,60.0,58.1,58.1,378229,0.0,1.0
2017-07-18,59.45,59.65,57.7,59.1,367434,59.45,59.65,57.7,59.1,367434,0.0,1.0
2017-07-19,60.2,60.55,59.45,59.45,278703,60.2,60.55,59.45,59.45,278703,0.0,1.0
2017-07-20,60.05,60.425,59.55,60.15,213079,60.05,60.425,59.55,60.15,213079,0.0,1.0
2017-07-21,60.25,60.6,59.625,60.35,234046,60.25,60.6,59.625,60.35,234046,0.0,1.0
2017-07-24,61.05,61.2,59.8,60.1,768855,61.05,61.2,59.8,60.1,768855,0.0,1.0
2017-07-25,63.2,64.6,61.55,62.0,1157387,63.2,64.6,61.55,62.0,1157387,0.0,1.0
2017-07-26,61.7,63.3,61.15,63.3,666016,61.7,63.3,61.15,63.3,666016,0.0,1.0
2017-07-27,60.35,61.95,59.75,61.95,367314,60.35,61.95,59.75,61.95,367314,0.0,1.0
2017-07-28,60.05,61.1,59.35,59.9,384203,60.05,61.1,59.35,59.9,384203,0.0,1.0
2017-07-31,59.55,60.95,59.55,60.3,213131,59.55,60.95,59.55,60.3,213131,0.0,1.0
2017-08-01,60.4,60.58,59.55,59.95,402902,60.4,60.58,59.55,59.95,402902,0.0,1.0
2017-08-02,60.1,60.55,59.6,60.45,267838,60.1,60.55,59.6,60.45,267838,0.0,1.0
2017-08-03,59.9,60.45,59.35,60.1,235751,59.9,60.45,59.35,60.1,235751,0.0,1.0
2017-08-04,60.4,60.5,59.55,59.9,285378,60.4,60.5,59.55,59.9,285378,0.0,1.0
2017-08-07,60.75,61.0,60.25,60.45,249694,60.75,61.0,60.25,60.45,249694,0.0,1.0
2017-08-08,59.2,60.65,59.13,60.65,318593,59.2,60.65,59.13,60.65,318593,0.0,1.0
2017-08-09,58.3,58.95,58.05,58.85,198615,58.3,58.95,58.05,58.85,198615,0.0,1.0
2017-08-10,57.25,58.45,57.2,58.1,247518,57.25,58.45,57.2,58.1,247518,0.0,1.0
2017-08-11,58.95,59.05,56.7,57.35,275522,58.95,59.05,56.7,57.35,275522,0.0,1.0
2017-08-14,59.7,60.025,59.45,59.5,273271,59.7,60.025,59.45,59.5,273271,0.0,1.0
2017-08-15,58.8,59.483,58.8,59.35,256398,58.8,59.483,58.8,59.35,256398,0.0,1.0
2017-08-16,59.1,59.5,58.85,59.1,162845,59.1,59.5,58.85,59.1,162845,0.0,1.0
2017-08-17,58.65,59.35,58.15,58.9,331997,58.65,59.35,58.15,58.9,331997,0.0,1.0
2017-08-18,58.3,58.75,58.0,58.35,323935,58.3,58.75,58.0,58.35,323935,0.0,1.0
2017-08-21,58.1,58.35,57.8,58.3,195515,58.1,58.35,57.8,58.3,195515,0.0,1.0
2017-08-22,59.35,59.53,58.2,58.2,167727,59.35,59.53,58.2,58.2,167727,0.0,1.0
2017-08-23,59.1,59.38,58.8,58.95,181159,59.1,59.38,58.8,58.95,181159,0.0,1.0
2017-08-24,59.65,59.75,58.8,59.3,181868,59.65,59.75,58.8,59.3,181868,0.0,1.0
2017-08-25,59.8,60.2,59.5,59.75,179549,59.8,60.2,59.5,59.75,179549,0.0,1.0
2017-08-28,59.8,59.95,59.25,59.9,150476,59.8,59.95,59.25,59.9,150476,0.0,1.0
2017-08-29,59.8,59.975,59.05,59.25,205151,59.8,59.975,59.05,59.25,205151,0.0,1.0
2017-08-30,60.15,60.45,59.5,59.85,193491,60.15,60.45,59.5,59.85,193491,0.0,1.0
2017-08-31,61.05,61.05,60.3,60.35,174784,61.05,61.05,60.3,60.35,174784,0.0,1.0
2017-09-01,60.85,61.2,60.45,61.2,113466,60.85,61.2,60.45,61.2,113466,0.0,1.0
2017-09-05,60.8,61.2,60.3,60.8,199815,60.8,61.2,60.3,60.8,199815,0.0,1.0
2017-09-06,60.6,61.05,60.48,60.95,271434,60.6,61.05,60.48,60.95,271434,0.0,1.0
2017-09-07,60.5,60.85,60.25,60.7,221309,60.5,60.85,60.25,60.7,221309,0.0,1.0
2017-09-08,60.15,60.6,59.9,60.5,168962,60.15,60.6,59.9,60.5,168962,0.0,1.0
2017-09-11,60.65,61.2,60.2,60.45,289982,60.65,61.2,60.2,60.45,289982,0.0,1.0
2017-09-12,60.95,61.05,60.1,60.8,240089,60.95,61.05,60.1,60.8,240089,0.0,1.0
2017-09-13,60.95,61.1,60.65,60.75,198325,60.95,61.1,60.65,60.75,198325,0.0,1.0
2017-09-14,61.45,61.6,60.65,60.9,250132,61.45,61.6,60.65,60.9,250132,0.0,1.0
2017-09-15,60.95,61.55,60.7,61.3,525342,60.95,61.55,60.7,61.3,525342,0.0,1.0
2017-09-18,61.1,61.35,60.85,60.9,291475,61.1,61.35,60.85,60.9,291475,0.0,1.0
2017-09-19,61.1,61.45,60.85,61.05,343220,61.1,61.45,60.85,61.05,343220,0.0,1.0
2017-09-20,61.2,61.7,60.8,61.2,232917,61.2,61.7,60.8,61.2,232917,0.0,1.0
2017-09-21,60.7,61.25,60.2,61.25,381914,60.7,61.25,60.2,61.25,381914,0.0,1.0
2017-09-22,60.85,61.35,60.55,60.75,131470,60.85,61.35,60.55,60.75,131470,0.0,1.0
2017-09-25,60.0,60.95,59.65,60.8,297504,60.0,60.95,59.65,60.8,297504,0.0,1.0
2017-09-26,60.55,60.95,60.1,60.4,197970,60.55,60.95,60.1,60.4,197970,0.0,1.0
2017-09-27,61.6,61.75,60.75,60.9,261262,61.6,61.75,60.75,60.9,261262,0.0,1.0
2017-09-28,61.15,61.45,60.85,61.45,274231,61.15,61.45,60.85,61.45,274231,0.0,1.0
2017-09-29,60.8,61.55,60.75,61.2,321091,60.8,61.55,60.75,61.2,321091,0.0,1.0
2017-10-02,61.3,62.15,60.9,60.9,456592,61.3,62.15,60.9,60.9,456592,0.0,1.0
2017-10-03,61.8,61.98,60.9,61.35,325879,61.8,61.98,60.9,61.35,325879,0.0,1.0
2017-10-04,61.95,62.15,61.3,61.65,145969,61.95,62.15,61.3,61.65,145969,0.0,1.0
2017-10-05,62.55,62.6,61.8,62.1,300090,62.55,62.6,61.8,62.1,300090,0.0,1.0
2017-10-06,62.65,62.65,62.1,62.2,130799,62.65,62.65,62.1,62.2,130799,0.0,1.0
2017-10-09,62.5,62.65,62.0,62.55,181679,62.5,62.65,62.0,62.55,181679,0.0,1.0
2017-10-10,62.4,62.7,61.8,62.6,192455,62.4,62.7,61.8,62.6,192455,0.0,1.0
2017-10-11,62.3,62.45,61.7,62.45,200108,62.3,62.45,61.7,62.45,200108,0.0,1.0
2017-10-12,61.35,62.4,61.35,62.25,223129,61.35,62.4,61.35,62.25,223129,0.0,1.0
2017-10-13,61.7,62.25,61.5,61.55,153395,61.7,62.25,61.5,61.55,153395,0.0,1.0
2017-10-16,62.0,62.45,61.5,61.75,239379,62.0,62.45,61.5,61.75,239379,0.0,1.0
2017-10-17,60.7,61.5,58.6,59.2,467853,60.7,61.5,58.6,59.2,467853,0.0,1.0
2017-10-18,57.95,60.1,57.65,59.35,891104,57.95,60.1,57.65,59.35,891104,0.0,1.0
2017-10-19,58.05,58.69,57.5,57.75,801790,58.05,58.69,57.5,57.75,801790,0.0,1.0
2017-10-20,58.55,58.65,58.08,58.6,823276,58.55,58.65,58.08,58.6,823276,0.0,1.0
2017-10-23,57.9,58.55,57.45,58.35,783860,57.9,58.55,57.45,58.35,783860,0.0,1.0
2017-10-24,52.5,54.15,50.0,51.5,2740130,52.5,54.15,50.0,51.5,2740130,0.0,1.0
2017-10-25,51.4,52.3,50.23,52.3,1224945,51.4,52.3,50.23,52.3,1224945,0.0,1.0
2017-10-26,51.55,51.8,50.65,51.55,606674,51.55,51.8,50.65,51.55,606674,0.0,1.0
2017-10-27,51.35,52.25,51.1,51.95,579472,51.35,52.25,51.1,51.95,579472,0.0,1.0
2017-10-30,51.85,52.5,50.8,51.15,978202,51.85,52.5,50.8,51.15,978202,0.0,1.0
2017-10-31,52.05,52.15,51.15,52.0,869939,52.05,52.15,51.15,52.0,869939,0.0,1.0
2017-11-01,51.6,52.3,51.0,52.3,886841,51.6,52.3,51.0,52.3,886841,0.0,1.0
2017-11-02,52.0,52.4,51.45,51.45,475355,52.0,52.4,51.45,51.45,475355,0.0,1.0
2017-11-03,53.25,53.4,51.7,51.95,489647,53.25,53.4,51.7,51.95,489647,0.0,1.0
2017-11-06,53.3,53.65,52.85,53.1,720847,53.3,53.65,52.85,53.1,720847,0.0,1.0
2017-11-07,53.75,54.1,53.15,53.35,756767,53.75,54.1,53.15,53.35,756767,0.0,1.0
2017-11-08,54.5,54.65,53.65,53.7,449542,54.5,54.65,53.65,53.7,449542,0.0,1.0
2017-11-09,53.6,54.65,53.55,54.4,339989,53.6,54.65,53.55,54.4,339989,0.0,1.0
2017-11-10,54.3,54.5,53.45,53.45,301917,54.3,54.5,53.45,53.45,301917,0.0,1.0
2017-11-13,53.5,54.45,53.15,53.95,523878,53.5,54.45,53.15,53.95,523878,0.0,1.0
2017-11-14,53.8,54.1,52.9,53.05,591723,53.8,54.1,52.9,53.05,591723,0.0,1.0
2017-11-15,54.85,54.95,52.55,53.6,429122,54.85,54.95,52.55,53.6,429122,0.0,1.0
2017-11-16,55.3,55.7,54.6,55.1,554776,55.3,55.7,54.6,55.1,554776,0.0,1.0
2017-11-17,54.25,55.55,54.05,55.1,427968,54.25,55.55,54.05,55.1,427968,0.0,1.0
2017-11-20,54.4,54.7,54.23,54.35,464078,54.4,54.7,54.23,54.35,464078,0.0,1.0
2017-11-21,54.5,55.35,54.25,54.45,411225,54.5,55.35,54.25,54.45,411225,0.0,1.0
2017-11-22,54.4,54.8,54.15,54.5,322930,54.4,54.8,54.15,54.5,322930,0.0,1.0
2017-11-24,54.9,54.95,54.35,54.6,107132,54.9,54.95,54.35,54.6,107132,0.0,1.0
2017-11-27,54.55,55.45,54.5,54.7,237568,54.55,55.45,54.5,54.7,237568,0.0,1.0
2017-11-28,54.7,54.95,54.45,54.65,318964,54.7,54.95,54.45,54.65,318964,0.0,1.0
2017-11-29,53.95,54.75,53.65,54.5,303882,53.95,54.75,53.65,54.5,303882,0.0,1.0
2017-11-30,53.9,54.8,53.6,54.4,338742,53.9,54.8,53.6,54.4,338742,0.0,1.0
2017-12-01,54.0,54.325,52.7,53.7,363360,54.0,54.325,52.7,53.7,363360,0.0,1.0
2017-12-04,54.0,55.425,53.7,54.45,567800,54.0,55.425,53.7,54.45,567800,0.0,1.0
2017-12-05,53.95,54.35,53.9,54.0,388287,53.95,54.35,53.9,54.0,388287,0.0,1.0
2017-12-06,53.85,54.275,53.8,53.9,276867,53.85,54.275,53.8,53.9,276867,0.0,1.0
2017-12-07,53.75,54.25,53.45,53.85,357229,53.75,54.25,53.45,53.85,357229,0.0,1.0
2017-12-08,53.3,54.3,52.85,54.0,436391,53.3,54.3,52.85,54.0,436391,0.0,1.0
2017-12-11,53.35,53.55,52.8,53.35,321916,53.35,53.55,52.8,53.35,321916,0.0,1.0
2017-12-12,53.65,54.3,53.35,53.35,379211,53.65,54.3,53.35,53.35,379211,0.0,1.0
2017-12-13,53.75,53.95,52.85,53.75,576242,53.75,53.95,52.85,53.75,576242,0.0,1.0
2017-12-14,53.35,53.95,52.9,53.8,470035,53.35,53.95,52.9,53.8,470035,0.0,1.0
2017-12-15,53.25,54.15,53.1,53.45,774166,53.25,54.15,53.1,53.45,774166,0.0,1.0
2017-12-18,53.75,54.3,53.375,53.45,449410,53.75,54.3,53.375,53.45,449410,0.0,1.0
2017-12-19,53.2,54.05,53.15,53.8,264574,53.2,54.05,53.15,53.8,264574,0.0,1.0
2017-12-20,53.2,53.3,52.75,53.3,185348,53.2,53.3,52.75,53.3,185348,0.0,1.0
2017-12-21,53.0,53.5,52.95,53.25,179901,53.0,53.5,52.95,53.25,179901,0.0,1.0
2017-12-22,52.3,53.05,52.275,52.9,149932,52.3,53.05,52.275,52.9,149932,0.0,1.0
2017-12-26,52.4,52.625,51.75,52.05,278056,52.4,52.625,51.75,52.05,278056,0.0,1.0
2017-12-27,52.55,52.75,52.25,52.45,222228,52.55,52.75,52.25,52.45,222228,0.0,1.0
2017-12-28,52.5,52.8,52.2,52.8,167488,52.5,52.8,52.2,52.8,167488,0.0,1.0
2017-12-29,52.5,52.95,52.45,52.65,229825,52.5,52.95,52.45,52.65,229825,0.0,1.0
2018-01-02,53.0,53.35,52.2,52.75,240290,53.0,53.35,52.2,52.75,240290,0.0,1.0
2018-01-03,54.0,54.15,52.6,53.0,338390,54.0,54.15,52.6,53.0,338390,0.0,1.0
2018-01-04,54.125,54.5,53.95,54.2,142748,54.125,54.5,53.95,54.2,142748,0.0,1.0
2018-01-05,53.85,54.5,53.6,54.35,212472,53.85,54.5,53.6,54.35,212472,0.0,1.0
2018-01-08,54.65,54.9,53.5,53.8,154998,54.65,54.9,53.5,53.8,154998,0.0,1.0
2018-01-09,54.55,54.85,54.05,54.7,168649,54.55,54.85,54.05,54.7,168649,0.0,1.0
2018-01-10,53.4,54.45,53.35,54.4,201868,53.4,54.45,53.35,54.4,201868,0.0,1.0
2018-01-11,54.7,54.95,53.5,53.65,339547,54.7,54.95,53.5,53.65,339547,0.0,1.0
2018-01-12,53.9,54.85,53.55,54.75,677128,53.9,54.85,53.55,54.75,677128,0.0,1.0
2018-01-16,52.05,54.15,51.95,53.9,922975,52.05,54.15,51.95,53.9,922975,0.0,1.0
2018-01-17,52.65,53.05,51.1,51.1,643712,52.65,53.05,51.1,51.1,643712,0.0,1.0
2018-01-18,52.35,52.9,52.2,52.4,507034,52.35,52.9,52.2,52.4,507034,0.0,1.0
2018-01-19,52.55,53.6,52.2,52.55,425426,52.55,53.6,52.2,52.55,425426,0.0,1.0
2018-01-22,51.15,53.15,51.05,52.45,650810,51.15,53.15,51.05,52.45,650810,0.0,1.0
2018-01-23,53.45,54.05,51.4,51.4,884396,53.45,54.05,51.4,51.4,884396,0.0,1.0
2018-01-24,54.85,55.425,51.55,52.8,1898302,54.85,55.425,51.55,52.8,1898302,0.0,1.0
2018-01-25,54.85,55.5,53.8,55.35,618593,54.85,55.5,53.8,55.35,618593,0.0,1.0
2018-01-26,55.9,56.45,54.9,55.2,741363,55.9,56.45,54.9,55.2,741363,0.0,1.0
2018-01-29,54.7,55.8,54.7,55.7,544908,54.7,55.8,54.7,55.7,544908,0.0,1.0
2018-01-30,53.8,54.75,53.15,54.4,618798,53.8,54.75,53.15,54.4,618798,0.0,1.0
2018-01-31,53.35,54.25,53.15,54.15,391771,53.35,54.25,53.15,54.15,391771,0.0,1.0
2018-02-01,53.55,54.05,51.95,52.95,396888,53.55,54.05,51.95,52.95,396888,0.0,1.0
2018-02-02,52.9,53.35,52.15,53.05,272651,52.9,53.35,52.15,53.05,272651,0.0,1.0
2018-02-05,51.65,53.2,51.125,52.4,526732,51.65,53.2,51.125,52.4,526732,0.0,1.0
2018-02-06,51.9,52.15,50.3,51.0,546188,51.9,52.15,50.3,51.0,546188,0.0,1.0
2018-02-07,51.85,52.95,51.2,51.65,452899,51.85,52.95,51.2,51.65,452899,0.0,1.0
2018-02-08,49.75,52.25,49.7,51.9,1396252,49.75,52.25,49.7,51.9,1396252,0.0,1.0
2018-02-09,49.75,50.5,48.35,50.2,516190,49.75,50.5,48.35,50.2,516190,0.0,1.0
2018-02-12,50.55,51.05,49.3,49.8,550214,50.55,51.05,49.3,49.8,550214,0.0,1.0
2018-02-13,51.35,51.45,50.2,50.2,328807,51.35,51.45,50.2,50.2,328807,0.0,1.0
2018-02-14,52.3,52.55,50.25,50.75,334451,52.3,52.55,50.25,50.75,334451,0.0,1.0
2018-02-15,52.75,52.95,51.2,52.3,448390,52.75,52.95,51.2,52.3,448390,0.0,1.0
2018-02-16,52.5,53.05,52.325,52.5,401057,52.5,53.05,52.325,52.5,401057,0.0,1.0
2018-02-20,52.55,52.9,51.1,52.15,294558,52.55,52.9,51.1,52.15,294558,0.0,1.0
2018-02-21,53.0,53.15,51.6,52.7,385720,53.0,53.15,51.6,52.7,385720,0.0,1.0
2018-02-22,53.0,53.35,52.6,53.1,367710,53.0,53.35,52.6,53.1,367710,0.0,1.0
2018-02-23,53.55,53.55,52.1,53.4,222833,53.55,53.55,52.1,53.4,222833,0.0,1.0
2018-02-26,53.725,53.95,52.8,53.7,328559,53.725,53.95,52.8,53.7,328559,0.0,1.0
2018-02-27,52.7,54.15,52.25,53.85,410437,52.7,54.15,52.25,53.85,410437,0.0,1.0
2018-02-28,52.05,52.9,51.65,52.75,1255796,52.05,52.9,51.65,52.75,1255796,0.0,1.0
2018-03-01,51.9,52.4,48.95,51.7,768139,51.9,52.4,48.95,51.7,768139,0.0,1.0
2018-03-02,50.8,51.3,50.3,51.2,1023481,50.8,51.3,50.3,51.2,1023481,0.0,1.0
2018-03-05,52.4,52.55,50.125,50.75,695849,52.4,52.55,50.125,50.75,695849,0.0,1.0
2018-03-06,52.55,52.7,52.1,52.55,564280,52.55,52.7,52.1,52.55,564280,0.0,1.0
2018-03-07,53.6,53.65,51.35,52.3,415564,53.6,53.65,51.35,52.3,415564,0.0,1.0
2018-03-08,53.7,53.8,53.0,53.65,376582,53.7,53.8,53.0,53.65,376582,0.0,1.0
2018-03-09,55.05,55.1,53.65,54.0,315914,55.05,55.1,53.65,54.0,315914,0.0,1.0
2018-03-12,55.45,55.5,54.9,55.0,383330,55.45,55.5,54.9,55.0,383330,0.0,1.0
2018-03-13,55.15,55.9,54.95,55.55,750888,55.15,55.9,54.95,55.55,750888,0.0,1.0
2018-03-14,55.95,56.075,54.5,55.25,557617,55.95,56.075,54.5,55.25,557617,0.0,1.0
2018-03-15,57.1,57.1,55.95,56.0,634741,57.1,57.1,55.95,56.0,634741,0.0,1.0
2018-03-16,58.55,58.6,56.85,57.1,2707150,58.55,58.6,56.85,57.1,2707150,0.0,1.0
2018-03-19,58.1,58.45,57.0,58.25,1207551,58.1,58.45,57.0,58.25,1207551,0.0,1.0
2018-03-20,58.15,58.4,57.4,58.1,1144579,58.15,58.4,57.4,58.1,1144579,0.0,1.0
2018-03-21,58.4,58.65,57.85,58.1,783427,58.4,58.65,57.85,58.1,783427,0.0,1.0
2018-03-22,57.8,58.55,57.35,57.95,876569,57.8,58.55,57.35,57.95,876569,0.0,1.0
2018-03-23,56.55,58.15,56.5,57.75,976538,56.55,58.15,56.5,57.75,976538,0.0,1.0
2018-03-26,57.2,57.4,55.075,57.35,840614,57.2,57.4,55.075,57.35,840614,0.0,1.0
2018-03-27,56.95,57.65,56.75,57.55,1028780,56.95,57.65,56.75,57.55,1028780,0.0,1.0
2018-03-28,56.25,57.1,53.61,56.9,781634,56.25,57.1,53.61,56.9,781634,0.0,1.0
2018-03-29,57.2,57.45,55.85,56.35,453073,57.2,57.45,55.85,56.35,453073,0.0,1.0
2018-04-02,63.4,64.25,62.15,62.9,1844271,63.4,64.25,62.15,62.9,1844271,0.0,1.0
2018-04-03,65.15,66.0,63.815,64.1,1582187,65.15,66.0,63.815,64.1,1582187,0.0,1.0
2018-04-04,67.1,67.5,63.4,64.4,901488,67.1,67.5,63.4,64.4,901488,0.0,1.0
2018-04-05,66.4,67.85,66.3,67.6,868385,66.4,67.85,66.3,67.6,868385,0.0,1.0
2018-04-06,66.35,67.75,65.95,66.15,508029,66.35,67.75,65.95,66.15,508029,0.0,1.0
2018-04-09,66.7,67.1,66.45,66.55,290614,66.7,67.1,66.45,66.55,290614,0.0,1.0
2018-04-10,67.6,68.0,67.25,67.55,817444,67.6,68.0,67.25,67.55,817444,0.0,1.0
2018-04-11,68.45,68.6,67.1,67.4,444311,68.45,68.6,67.1,67.4,444311,0.0,1.0
2018-04-12,68.5,68.9,68.05,68.35,519200,68.5,68.9,68.05,68.35,519200,0.0,1.0
2018-04-13,68.55,69.2,68.15,69.0,332831,68.55,69.2,68.15,69.0,332831,0.0,1.0
2018-04-16,68.65,69.6,68.6,68.8,357793,68.65,69.6,68.6,68.8,357793,0.0,1.0
2018-04-17,70.55,71.3,68.5,68.5,920864,70.55,71.3,68.5,68.5,920864,0.0,1.0
2018-04-18,71.2,71.45,69.7,70.2,684966,71.2,71.45,69.7,70.2,684966,0.0,1.0
2018-04-19,70.4,71.15,69.7,71.0,323919,70.4,71.15,69.7,71.0,323919,0.0,1.0
2018-04-20,69.95,70.6,69.6,70.1,317133,69.95,70.6,69.6,70.1,317133,0.0,1.0
2018-04-23,70.2,70.9,69.9,70.3,299771,70.2,70.9,69.9,70.3,299771,0.0,1.0
2018-04-24,69.45,70.7,69.2,70.35,909058,69.45,70.7,69.2,70.35,909058,0.0,1.0
2018-04-25,68.65,70.45,68.1,69.25,443601,68.65,70.45,68.1,69.25,443601,0.0,1.0
2018-04-26,69.8,70.65,69.3,69.65,349146,69.8,70.65,69.3,69.65,349146,0.0,1.0
2018-04-27,69.4,70.15,69.0,70.15,256895,69.4,70.15,69.0,70.15,256895,0.0,1.0
2018-04-30,69.95,70.15,68.21,69.4,782561,69.95,70.15,68.21,69.4,782561,0.0,1.0
2018-05-01,67.45,69.55,67.2,68.5,989853,67.45,69.55,67.2,68.5,989853,0.0,1.0
2018-05-02,67.55,68.0,67.05,67.65,637200,67.55,68.0,67.05,67.65,637200,0.0,1.0
2018-05-03,67.65,68.1,67.15,67.35,664049,67.65,68.1,67.15,67.35,664049,0.0,1.0
2018-05-04,67.65,67.95,66.55,67.25,460993,67.65,67.95,66.55,67.25,460993,0.0,1.0
2018-05-07,67.9,68.475,67.5,67.75,490491,67.9,68.475,67.5,67.75,490491,0.0,1.0
2018-05-08,68.75,69.025,67.75,67.85,482795,68.75,69.025,67.75,67.85,482795,0.0,1.0
2018-05-09,69.6,69.8,68.55,68.8,302517,69.6,69.8,68.55,68.8,302517,0.0,1.0
2018-05-10,70.5,70.55,68.0,69.6,379791,70.5,70.55,68.0,69.6,379791,0.0,1.0
2018-05-11,69.65,70.35,68.95,70.35,195030,69.65,70.35,68.95,70.35,195030,0.0,1.0
2018-05-14,68.4,70.05,68.2,69.85,315601,68.4,70.05,68.2,69.85,315601,0.0,1.0
2018-05-15,68.25,68.65,66.575,66.8,466496,68.25,68.65,66.575,66.8,466496,0.0,1.0
2018-05-16,67.8,68.5,67.2,68.05,517878,67.8,68.5,67.2,68.05,517878,0.0,1.0
2018-05-17,67.9,68.425,67.6,67.85,336545,67.9,68.425,67.6,67.85,336545,0.0,1.0
2018-05-18,68.1,68.45,67.9,67.95,485426,68.1,68.45,67.9,67.95,485426,0.0,1.0
2018-05-21,68.45,68.75,68.0,68.35,380768,68.45,68.75,68.0,68.35,380768,0.0,1.0
2018-05-22,67.8,68.6,67.65,68.45,251737,67.8,68.6,67.65,68.45,251737,0.0,1.0
2018-05-23,68.55,68.65,67.55,67.55,265764,68.55,68.65,67.55,67.55,265764,0.0,1.0
2018-05-24,68.6,69.0,68.1,68.4,342148,68.6,69.0,68.1,68.4,342148,0.0,1.0
2018-05-25,68.45,69.3,67.975,68.65,208532,68.45,69.3,67.975,68.65,208532,0.0,1.0
2018-05-29,68.2,68.35,67.6,68.05,259576,68.2,68.35,67.6,68.05,259576,0.0,1.0
2018-05-30,68.45,68.9,68.0,68.45,418302,68.45,68.9,68.0,68.45,418302,0.0,1.0
2018-05-31,68.35,69.4,67.505,68.65,238370,68.35,69.4,67.505,68.65,238370,0.0,1.0
2018-06-01,68.75,69.15,68.35,68.75,925068,68.75,69.15,68.35,68.75,925068,0.0,1.0
2018-06-04,69.9,70.0,69.25,69.25,438162,69.9,70.0,69.25,69.25,438162,0.0,1.0
2018-06-05,70.75,70.85,69.95,70.0,219905,70.75,70.85,69.95,70.0,219905,0.0,1.0
2018-06-06,70.55,71.25,69.905,70.65,268559,70.55,71.25,69.905,70.65,268559,0.0,1.0
2018-06-07,70.35,71.2,69.55,71.05,658149,70.35,71.2,69.55,71.05,658149,0.0,1.0
2018-06-08,70.25,70.45,69.15,70.05,396256,70.25,70.45,69.15,70.05,396256,0.0,1.0
2018-06-11,69.8,70.9,69.7,70.1,270046,69.8,70.9,69.7,70.1,270046,0.0,1.0
2018-06-12,71.6,71.7,70.0,70.05,457925,71.6,71.7,70.0,70.05,457925,0.0,1.0
2018-06-13,71.8,72.65,71.4,71.5,618711,71.8,72.65,71.4,71.5,618711,0.0,1.0
2018-06-14,71.45,72.4,71.1,72.15,388956,71.45,72.4,71.1,72.15,388956,0.0,1.0
2018-06-15,69.85,70.95,69.6,70.9,805792,69.85,70.95,69.6,70.9,805792,0.0,1.0
2018-06-18,71.25,71.4,68.2,69.55,310614,71.25,71.4,68.2,69.55,310614,0.0,1.0
2018-06-19,70.45,71.25,70.0,71.0,313330,70.45,71.25,70.0,71.0,313330,0.0,1.0
2018-06-20,70.9,71.15,68.625,70.6,320361,70.9,71.15,68.625,70.6,320361,0.0,1.0
2018-06-21,70.65,71.25,69.95,70.85,285982,70.65,71.25,69.95,70.85,285982,0.0,1.0
2018-06-22,69.15,71.1,68.85,70.85,500502,69.15,71.1,68.85,70.85,500502,0.0,1.0
2018-06-25,67.9,69.0,67.05,68.85,339872,67.9,69.0,67.05,68.85,339872,0.0,1.0
2018-06-26,67.35,68.5,66.4,68.0,484218,67.35,68.5,66.4,68.0,484218,0.0,1.0
2018-06-27,65.1,67.65,65.05,67.6,445559,65.1,67.65,65.05,67.6,445559,0.0,1.0
2018-06-28,66.7,67.3,64.4,64.95,391706,66.7,67.3,64.4,64.95,391706,0.0,1.0
2018-06-29,65.85,67.45,65.8,67.05,266211,65.85,67.45,65.8,67.05,266211,0.0,1.0
2018-07-02,67.0,67.1,65.55,65.8,238635,67.0,67.1,65.55,65.8,238635,0.0,1.0
2018-07-03,67.55,67.8,66.7,67.05,95988,67.55,67.8,66.7,67.05,95988,0.0,1.0
2018-07-05,68.25,68.3,66.95,67.95,114345,68.25,68.3,66.95,67.95,114345,0.0,1.0
2018-07-06,68.65,69.35,68.1,68.3,227854,68.65,69.35,68.1,68.3,227854,0.0,1.0
2018-07-09,69.2,69.65,68.3,68.9,232807,69.2,69.65,68.3,68.9,232807,0.0,1.0
2018-07-10,68.95,69.8,68.75,69.55,121631,68.95,69.8,68.75,69.55,121631,0.0,1.0
2018-07-11,69.25,69.5,68.65,68.7,226948,69.25,69.5,68.65,68.7,226948,0.0,1.0
2018-07-12,69.95,70.3,69.35,69.7,183190,69.95,70.3,69.35,69.7,183190,0.0,1.0
2018-07-13,69.7,70.1,69.4,70.1,148585,69.7,70.1,69.4,70.1,148585,0.0,1.0
2018-07-16,69.85,70.65,69.5,69.6,186792,69.85,70.65,69.5,69.6,186792,0.0,1.0
2018-07-17,70.0,70.6,68.8,69.25,321023,70.0,70.6,68.8,69.25,321023,0.0,1.0
2018-07-18,69.45,69.95,69.025,69.65,214438,69.45,69.95,69.025,69.65,214438,0.0,1.0
2018-07-19,69.3,69.3,68.75,69.15,255018,69.3,69.3,68.75,69.15,255018,0.0,1.0
2018-07-20,68.25,70.5,68.15,69.15,307492,68.25,70.5,68.15,69.15,307492,0.0,1.0
2018-07-23,68.05,68.3,67.25,68.2,409230,68.05,68.3,67.25,68.2,409230,0.0,1.0
2018-07-24,65.75,69.85,64.45,69.7,780869,65.75,69.85,64.45,69.7,780869,0.0,1.0
2018-07-25,64.95,66.275,64.95,65.75,437217,64.95,66.275,64.95,65.75,437217,0.0,1.0
2018-07-26,64.75,66.7,64.55,64.9,543843,64.75,66.7,64.55,64.9,543843,0.0,1.0
2018-07-27,63.65,65.0,63.0758,65.0,500745,63.65,65.0,63.0758,65.0,500745,0.0,1.0
2018-07-30,63.1,63.55,62.55,63.3,634212,63.1,63.55,62.55,63.3,634212,0.0,1.0
2018-07-31,64.9,64.95,62.85,63.4,619637,64.9,64.95,62.85,63.4,619637,0.0,1.0
2018-08-01,64.65,65.45,63.65,65.0,699146,64.65,65.45,63.65,65.0,699146,0.0,1.0
2018-08-02,66.8,67.0,64.175,64.45,1649125,66.8,67.0,64.175,64.45,1649125,0.0,1.0
2018-08-03,65.65,67.85,64.95,67.05,408660,65.65,67.85,64.95,67.05,408660,0.0,1.0
2018-08-06,66.15,66.2,65.25,65.7,323467,66.15,66.2,65.25,65.7,323467,0.0,1.0
2018-08-07,66.65,66.9,65.8,66.3,208899,66.65,66.9,65.8,66.3,208899,0.0,1.0
2018-08-08,66.75,67.0,66.175,66.55,178999,66.75,67.0,66.175,66.55,178999,0.0,1.0
2018-08-09,67.2,68.05,66.45,66.8,217643,67.2,68.05,66.45,66.8,217643,0.0,1.0
2018-08-10,67.25,67.8,66.875,66.95,272977,67.25,67.8,66.875,66.95,272977,0.0,1.0
2018-08-13,66.55,67.9,66.3,67.15,414030,66.55,67.9,66.3,67.15,414030,0.0,1.0
2018-08-14,65.9,67.375,65.16,66.0,327444,65.9,67.375,65.16,66.0,327444,0.0,1.0
2018-08-15,64.9,66.15,64.65,65.55,217328,64.9,66.15,64.65,65.55,217328,0.0,1.0
2018-08-16,64.95,65.55,64.6,65.0,202242,64.95,65.55,64.6,65.0,202242,0.0,1.0
2018-08-17,65.0,65.05,64.05,64.7,159234,65.0,65.05,64.05,64.7,159234,0.0,1.0
2018-08-20,64.7,65.45,64.25,64.9,178093,64.7,65.45,64.25,64.9,178093,0.0,1.0
2018-08-21,64.8,65.55,64.5,64.75,280928,64.8,65.55,64.5,64.75,280928,0.0,1.0
2018-08-22,65.85,66.2,64.85,64.85,273663,65.85,66.2,64.85,64.85,273663,0.0,1.0
2018-08-23,67.5,67.7,65.85,66.0,255511,67.5,67.7,65.85,66.0,255511,0.0,1.0
2018-08-24,68.2,68.4,65.95,67.65,211427,68.2,68.4,65.95,67.65,211427,0.0,1.0
2018-08-27,68.35,68.55,67.675,68.0,243478,68.35,68.55,67.675,68.0,243478,0.0,1.0
2018-08-28,68.4,68.8,68.1,68.45,284778,68.4,68.8,68.1,68.45,284778,0.0,1.0
2018-08-29,69.35,69.55,68.225,68.65,354446,69.35,69.55,68.225,68.65,354446,0.0,1.0
2018-08-30,69.05,69.725,68.6,69.25,186067,69.05,69.725,68.6,69.25,186067,0.0,1.0
2018-08-31,69.65,69.85,68.55,68.85,225306,69.65,69.85,68.55,68.85,225306,0.0,1.0
2018-09-04,69.7,69.75,68.35,69.45,240147,69.7,69.75,68.35,69.45,240147,0.0,1.0
2018-09-05,68.4,69.75,68.05,69.75,213696,68.4,69.75,68.05,69.75,213696,0.0,1.0
2018-09-06,67.85,69.25,67.4,68.3,179207,67.85,69.25,67.4,68.3,179207,0.0,1.0
2018-09-07,68.75,69.1,67.05,67.75,164566,68.75,69.1,67.05,67.75,164566,0.0,1.0
2018-09-10,69.25,69.35,68.6,68.95,171214,69.25,69.35,68.6,68.95,171214,0.0,1.0
2018-09-11,69.1,69.9,69.05,69.1,156112,69.1,69.9,69.05,69.1,156112,0.0,1.0
2018-09-12,69.9,70.0,68.05,69.05,182030,69.9,70.0,68.05,69.05,182030,0.0,1.0
2018-09-13,69.8,70.3,69.05,70.0,196011,69.8,70.3,69.05,70.0,196011,0.0,1.0
2018-09-14,69.6,70.45,69.25,69.75,309317,69.6,70.45,69.25,69.75,309317,0.0,1.0
2018-09-17,68.5,69.55,67.95,69.55,351747,68.5,69.55,67.95,69.55,351747,0.0,1.0
2018-09-18,68.8,69.25,68.225,68.3,192141,68.8,69.25,68.225,68.3,192141,0.0,1.0
2018-09-19,68.5,69.0,67.0,68.75,353712,68.5,69.0,67.0,68.75,353712,0.0,1.0
2018-09-20,69.2,69.35,68.1,68.7,372982,69.2,69.35,68.1,68.7,372982,0.0,1.0
2018-09-21,68.5,69.8,68.25,69.3,1267721,68.5,69.8,68.25,69.3,1267721,0.0,1.0
2018-09-24,69.1,70.7,67.925,68.55,440003,69.1,70.7,67.925,68.55,440003,0.0,1.0
2018-09-25,69.6,70.1,69.05,69.2,243447,69.6,70.1,69.05,69.2,243447,0.0,1.0
2018-09-26,69.75,70.1,68.6,69.75,311598,69.75,70.1,68.6,69.75,311598,0.0,1.0
2018-09-27,69.8,70.4,68.805,69.85,285019,69.8,70.4,68.805,69.85,285019,0.0,1.0
2018-09-28,70.0,70.45,69.7,69.7,200577,70.0,70.45,69.7,69.7,200577,0.0,1.0
2018-10-01,67.83,70.25,67.67,70.25,241014,67.83,70.25,67.67,70.25,241014,0.0,1.0
2018-10-02,65.85,68.135,65.42,67.89,470054,65.85,68.135,65.42,67.89,470054,0.0,1.0
2018-10-03,66.06,66.63,65.14,66.01,286770,66.06,66.63,65.14,66.01,286770,0.0,1.0
2018-10-04,66.05,66.44,65.2,65.92,310312,66.05,66.44,65.2,65.92,310312,0.0,1.0
2018-10-05,65.44,66.69,64.59,65.96,252968,65.44,66.69,64.59,65.96,252968,0.0,1.0
2018-10-08,63.8,65.505,63.135,65.33,227367,63.8,65.505,63.135,65.33,227367,0.0,1.0
2018-10-09,62.86,64.25,62.77,63.57,262958,62.86,64.25,62.77,63.57,262958,0.0,1.0
2018-10-10,59.8,63.02,59.71,62.77,475909,59.8,63.02,59.71,62.77,475909,0.0,1.0
2018-10-11,59.34,60.73,58.91,59.61,434307,59.34,60.73,58.91,59.61,434307,0.0,1.0
2018-10-12,60.08,60.5,59.21,60.28,298580,60.08,60.5,59.21,60.28,298580,0.0,1.0
2018-10-15,60.31,60.51,59.32,59.84,326765,60.31,60.51,59.32,59.84,326765,0.0,1.0
2018-10-16,62.14,62.29,59.51,59.62,395582,62.14,62.29,59.51,59.62,395582,0.0,1.0
2018-10-17,62.67,62.71,61.2,61.96,259102,62.67,62.71,61.2,61.96,259102,0.0,1.0
2018-10-18,60.35,62.8,60.28,62.31,268760,60.35,62.8,60.28,62.31,268760,0.0,1.0
2018-10-19,59.3,61.14,59.18,60.41,198489,59.3,61.14,59.18,60.41,198489,0.0,1.0
2018-10-22,60.31,60.68,59.52,59.52,1283383,60.31,60.68,59.52,59.52,1283383,0.0,1.0
2018-10-23,59.56,60.96,58.37,59.54,478104,59.56,60.96,58.37,59.54,478104,0.0,1.0
2018-10-24,58.11,60.4,58.05,59.59,621996,58.11,60.4,58.05,59.59,621996,0.0,1.0
2018-10-25,59.82,60.17,58.32,58.58,388982,59.82,60.17,58.32,58.58,388982,0.0,1.0
2018-10-26,57.97,59.61,57.56,58.9,375098,57.97,59.61,57.56,58.9,375098,0.0,1.0
2018-10-29,55.15,59.5,54.92,58.25,887359,55.15,59.5,54.92,58.25,887359,0.0,1.0
2018-10-30,55.36,56.65,51.53,53.0,1446962,55.36,56.65,51.53,53.0,1446962,0.0,1.0
2018-10-31,58.22,58.27,55.0,55.12,526185,58.22,58.27,55.0,55.12,526185,0.0,1.0
2018-11-01,60.37,60.695,58.06,58.45,327048,60.37,60.695,58.06,58.45,327048,0.0,1.0
2018-11-02,58.39,60.85,58.095,60.41,387395,58.39,60.85,58.095,60.41,387395,0.0,1.0
2018-11-05,58.35,58.93,57.02,58.3,288978,58.35,58.93,57.02,58.3,288978,0.0,1.0
2018-11-06,58.75,59.36,58.15,58.15,224258,58.75,59.36,58.15,58.15,224258,0.0,1.0
2018-11-07,60.36,60.81,59.01,59.1,263163,60.36,60.81,59.01,59.1,263163,0.0,1.0
2018-11-08,59.92,60.905,59.58,60.26,172392,59.92,60.905,59.58,60.26,172392,0.0,1.0
2018-11-09,59.44,59.995,58.63,59.58,260789,59.44,59.995,58.63,59.58,260789,0.0,1.0
2018-11-12,58.25,60.37,57.75,59.72,224921,58.25,60.37,57.75,59.72,224921,0.0,1.0
2018-11-13,57.86,59.255,57.62,58.75,180862,57.86,59.255,57.62,58.75,180862,0.0,1.0
2018-11-14,57.42,59.4,57.42,58.8,207873,57.42,59.4,57.42,58.8,207873,0.0,1.0
2018-11-15,58.85,58.85,57.22,57.22,160694,58.85,58.85,57.22,57.22,160694,0.0,1.0
2018-11-16,58.44,58.93,57.49,58.26,201868,58.44,58.93,57.49,58.26,201868,0.0,1.0
2018-11-19,55.82,58.25,55.69,58.25,212633,55.82,58.25,55.69,58.25,212633,0.0,1.0
2018-11-20,55.65,56.56,54.15,54.83,206348,55.65,56.56,54.15,54.83,206348,0.0,1.0
2018-11-21,57.39,57.86,55.53,56.23,203643,57.39,57.86,55.53,56.23,203643,0.0,1.0
2018-11-23,57.56,58.37,56.85,56.85,87292,57.56,58.37,56.85,56.85,87292,0.0,1.0
2018-11-26,57.53,58.75,57.35,58.26,439209,57.53,58.75,57.35,58.26,439209,0.0,1.0
2018-11-27,57.29,58.17,56.3438,57.19,329974,57.29,58.17,56.3438,57.19,329974,0.0,1.0
2018-11-28,58.84,58.92,57.24,57.71,171187,58.84,58.92,57.24,57.71,171187,0.0,1.0
2018-11-29,58.48,59.14,57.85,58.46,315645,58.48,59.14,57.85,58.46,315645,0.0,1.0
2018-11-30,58.94,59.24,58.3,58.73,277656,58.94,59.24,58.3,58.73,277656,0.0,1.0
2018-12-03,58.35,59.98,56.45,59.98,588148,58.35,59.98,56.45,59.98,588148,0.0,1.0
2018-12-04,56.7,59.02,56.46,58.31,258485,56.7,59.02,56.46,58.31,258485,0.0,1.0
2018-12-06,57.31,57.34,53.48,56.15,289261,57.31,57.34,53.48,56.15,289261,0.0,1.0
2018-12-07,56.24,57.81,55.27,57.27,421859,56.24,57.81,55.27,57.27,421859,0.0,1.0
2018-12-10,56.27,57.35,55.17,56.27,258747,56.27,57.35,55.17,56.27,258747,0.0,1.0
2018-12-11,57.24,58.1,56.03,57.06,291966,57.24,58.1,56.03,57.06,291966,0.0,1.0
2018-12-12,57.92,58.94,56.88,58.0,325289,57.92,58.94,56.88,58.0,325289,0.0,1.0
2018-12-13,58.0,58.56,57.39,57.97,553284,58.0,58.56,57.39,57.97,553284,0.0,1.0
2018-12-14,56.73,57.95,56.47,57.56,453322,56.73,57.95,56.47,57.56,453322,0.0,1.0
2018-12-17,55.99,57.16,55.365,56.59,385769,55.99,57.16,55.365,56.59,385769,0.0,1.0
2018-12-18,57.04,57.69,56.4,56.4,330920,57.04,57.69,56.4,56.4,330920,0.0,1.0
2018-12-19,58.01,59.1,57.2,57.2,473656,58.01,59.1,57.2,57.2,473656,0.0,1.0
2018-12-20,58.0,58.7645,56.21,57.97,844772,58.0,58.7645,56.21,57.97,844772,0.0,1.0
2018-12-21,55.26,58.36,54.85,58.01,1436638,55.26,58.36,54.85,58.01,1436638,0.0,1.0
2018-12-24,53.98,56.27,53.89,54.87,317396,53.98,56.27,53.89,54.87,317396,0.0,1.0
2018-12-26,57.61,57.77,54.36,54.4,516995,57.61,57.77,54.36,54.4,516995,0.0,1.0
2018-12-27,58.38,58.38,56.15,56.69,268621,58.38,58.38,56.15,56.69,268621,0.0,1.0
2018-12-28,57.77,59.56,57.33,58.39,351566,57.77,59.56,57.33,58.39,351566,0.0,1.0
2018-12-31,59.09,59.09,57.59,58.3,278309,59.09,59.09,57.59,58.3,278309,0.0,1.0
2019-01-02,57.44,58.74,57.01,58.05,523178,57.44,58.74,57.01,58.05,523178,0.0,1.0
2019-01-03,55.78,57.435,55.57,56.93,292302,55.78,57.435,55.57,56.93,292302,0.0,1.0
2019-01-04,58.06,58.72,56.36,56.45,277728,58.06,58.72,56.36,56.45,277728,0.0,1.0
2019-01-07,58.46,59.06,57.75,58.05,982594,58.46,59.06,57.75,58.05,982594,0.0,1.0
2019-01-08,59.93,59.95,58.65,59.15,532698,59.93,59.95,58.65,59.15,532698,0.0,1.0
2019-01-09,60.5,60.84,59.4,60.0,341873,60.5,60.84,59.4,60.0,341873,0.0,1.0
2019-01-10,60.81,61.3825,60.165,60.39,432712,60.81,61.3825,60.165,60.39,432712,0.0,1.0
2019-01-11,61.08,61.29,58.88,60.5,262171,61.08,61.29,58.88,60.5,262171,0.0,1.0
2019-01-14,60.2,60.82,59.43,60.59,305297,60.2,60.82,59.43,60.59,305297,0.0,1.0
2019-01-15,61.08,61.25,59.915,60.11,243423,61.08,61.25,59.915,60.11,243423,0.0,1.0
2019-01-16,61.55,61.99,60.64,61.69,379726,61.55,61.99,60.64,61.69,379726,0.0,1.0
2019-01-17,62.03,62.36,61.1464,61.25,216544,62.03,62.36,61.1464,61.25,216544,0.0,1.0
2019-01-18,62.53,62.89,61.91,62.18,283400,62.53,62.89,61.91,62.18,283400,0.0,1.0
2019-01-22,62.74,62.88,61.43,62.46,375920,62.74,62.88,61.43,62.46,375920,0.0,1.0
2019-01-23,62.79,63.85,62.06,63.09,136884,62.79,63.85,62.06,63.09,136884,0.0,1.0
2019-01-24,62.8,63.215,62.29,62.8,355491,62.8,63.215,62.29,62.8,355491,0.0,1.0
2019-01-25,62.28,63.48,62.145,63.26,427169,62.28,63.48,62.145,63.26,427169,0.0,1.0
2019-01-28,61.57,62.14,60.58,61.85,1090310,61.57,62.14,60.58,61.85,1090310,0.0,1.0
2019-01-29,63.42,65.95,61.88,65.0,1248815,63.42,65.95,61.88,65.0,1248815,0.0,1.0
2019-01-30,65.67,65.69,63.73,64.61,680586,65.67,65.69,63.73,64.61,680586,0.0,1.0
2019-01-31,66.07,66.95,65.78,65.78,489400,66.07,66.95,65.78,65.78,489400,0.0,1.0
2019-02-01,66.08,66.618,65.76,66.08,451506,66.08,66.618,65.76,66.08,451506,0.0,1.0
2019-02-04,67.65,67.73,66.24,66.28,482088,67.65,67.73,66.24,66.28,482088,0.0,1.0
2019-02-05,67.75,68.13,67.1,67.68,381922,67.75,68.13,67.1,67.68,381922,0.0,1.0
2019-02-06,68.3,68.34,67.09,67.72,499527,68.3,68.34,67.09,67.72,499527,0.0,1.0
2019-02-07,67.76,67.91,67.13,67.62,286031,67.76,67.91,67.13,67.62,286031,0.0,1.0
2019-02-08,68.36,69.139,67.41,67.41,383906,68.36,69.139,67.41,67.41,383906,0.0,1.0
2019-02-11,66.54,66.71,64.64,66.62,632490,66.54,66.71,64.64,66.62,632490,0.0,1.0
2019-02-12,67.67,67.79,66.59,67.19,386342,67.67,67.79,66.59,67.19,386342,0.0,1.0
2019-02-13,67.77,67.98,67.24,67.59,252481,67.77,67.98,67.24,67.59,252481,0.0,1.0
2019-02-14,67.83,68.11,67.43,67.68,352861,67.83,68.11,67.43,67.68,352861,0.0,1.0
2019-02-15,68.07,68.4,67.52,68.33,313610,68.07,68.4,67.52,68.33,313610,0.0,1.0
2019-02-19,68.58,68.6,67.5826,67.72,341667,68.58,68.6,67.5826,67.72,341667,0.0,1.0
2019-02-20,68.03,68.57,67.75,68.57,224254,68.03,68.57,67.75,68.57,224254,0.0,1.0
2019-02-21,68.4,69.2,66.06,68.03,411970,68.4,69.2,66.06,68.03,411970,0.0,1.0
2019-02-22,67.75,68.72,66.312,68.72,736616,67.75,68.72,66.312,68.72,736616,0.0,1.0
2019-02-25,66.97,67.26,65.375,66.39,633407,66.97,67.26,65.375,66.39,633407,0.0,1.0
2019-02-26,67.55,68.03,66.78,66.85,352432,67.55,68.03,66.78,66.85,352432,0.0,1.0
2019-02-27,67.44,67.74,66.92,67.64,204323,67.44,67.74,66.92,67.64,204323,0.0,1.0
2019-02-28,67.39,68.1,67.09,67.5,348270,67.39,68.1,67.09,67.5,348270,0.0,1.0
2019-03-01,67.5,67.9,67.01,67.9,317219,67.5,67.9,67.01,67.9,317219,0.0,1.0
2019-03-04,66.52,67.82,66.25,67.82,511331,66.52,67.82,66.25,67.82,511331,0.0,1.0
2019-03-05,65.42,66.64,65.39,66.64,457777,65.42,66.64,65.39,66.64,457777,0.0,1.0
2019-03-06,64.47,65.72,64.29,65.53,341044,64.47,65.72,64.29,65.53,341044,0.0,1.0
2019-03-07,64.69,65.18,64.36,64.7,394972,64.69,65.18,64.36,64.7,394972,0.0,1.0
2019-03-08,64.21,64.82,63.8,64.24,224049,64.21,64.82,63.8,64.24,224049,0.0,1.0
2019-03-11,65.44,65.7,64.3908,64.63,495212,65.44,65.7,64.3908,64.63,495212,0.0,1.0
2019-03-12,65.51,65.69,64.96,65.69,296432,65.51,65.69,64.96,65.69,296432,0.0,1.0
2019-03-13,65.12,66.33,65.02,65.78,745590,65.12,66.33,65.02,65.78,745590,0.0,1.0
2019-03-14,65.09,65.505,64.82,65.25,272560,65.09,65.505,64.82,65.25,272560,0.0,1.0
2019-03-15,64.63,66.02,64.11,65.05,1185804,64.63,66.02,64.11,65.05,1185804,0.0,1.0
2019-03-18,65.09,65.46,64.43,64.65,474287,65.09,65.46,64.43,64.65,474287,0.0,1.0
2019-03-19,65.83,65.95,64.75,65.46,434527,65.83,65.95,64.75,65.46,434527,0.0,1.0
2019-03-20,65.52,66.2,65.11,66.01,642095,65.52,66.2,65.11,66.01,642095,0.0,1.0
2019-03-21,66.69,66.86,65.21,65.23,472200,66.69,66.86,65.21,65.23,472200,0.0,1.0
2019-03-22,64.51,66.57,64.4475,66.27,308159,64.51,66.57,64.4475,66.27,308159,0.0,1.0
2019-03-25,63.67,65.19,63.51,64.44,663829,63.67,65.19,63.51,64.44,663829,0.0,1.0
2019-03-26,64.85,65.17,64.02,64.14,650378,64.85,65.17,64.02,64.14,650378,0.0,1.0
2019-03-27,64.5,64.97,63.7,64.8,820712,64.5,64.97,63.7,64.8,820712,0.0,1.0
2019-03-28,64.25,64.89,64.05,64.68,307784,64.25,64.89,64.05,64.68,307784,0.0,1.0
2019-03-29,64.74,65.4,64.5,64.76,673525,64.74,65.4,64.5,64.76,673525,0.0,1.0
2019-04-01,65.62,65.9,64.7,65.06,306354,65.62,65.9,64.7,65.06,306354,0.0,1.0
2019-04-02,62.31,65.35,60.6701,65.19,1562150,62.31,65.35,60.6701,65.19,1562150,0.0,1.0
2019-04-03,63.19,63.58,62.63,62.85,410580,63.19,63.58,62.63,62.85,410580,0.0,1.0
2019-04-04,63.13,63.6062,62.07,63.32,343210,63.13,63.6062,62.07,63.32,343210,0.0,1.0
2019-04-05,63.0,64.01,62.87,63.29,578858,63.0,64.01,62.87,63.29,578858,0.0,1.0
2019-04-08,63.0,63.05,62.11,62.63,565139,63.0,63.05,62.11,62.63,565139,0.0,1.0
2019-04-09,63.51,63.84,62.62,62.62,350903,63.51,63.84,62.62,62.62,350903,0.0,1.0
2019-04-10,63.41,64.17,63.3,63.58,1029718,63.41,64.17,63.3,63.58,1029718,0.0,1.0
2019-04-11,63.7,63.95,63.33,63.65,324888,63.7,63.95,63.33,63.65,324888,0.0,1.0
2019-04-12,63.13,64.17,63.015,64.14,764166,63.13,64.17,63.015,64.14,764166,0.0,1.0
2019-04-15,63.57,63.745,62.9,62.96,1293448,63.57,63.745,62.9,62.96,1293448,0.0,1.0
2019-04-16,62.68,63.75,62.54,63.53,801875,62.68,63.75,62.54,63.53,801875,0.0,1.0
2019-04-17,61.49,62.95,61.45,62.92,462971,61.49,62.95,61.45,62.92,462971,0.0,1.0
2019-04-18,61.27,61.73,60.7601,61.53,324013,61.27,61.73,60.7601,61.53,324013,0.0,1.0
2019-04-22,61.4,61.59,60.75,61.2,343612,61.4,61.59,60.75,61.2,343612,0.0,1.0
2019-04-23,62.13,62.39,61.59,61.69,890245,62.13,62.39,61.59,61.69,890245,0.0,1.0
2019-04-24,61.63,62.3925,61.6,62.18,292320,61.63,62.3925,61.6,62.18,292320,0.0,1.0
2019-04-25,61.28,61.885,60.55,61.78,343272,61.28,61.885,60.55,61.78,343272,0.0,1.0
2019-04-26,61.46,61.77,60.9,61.33,428352,61.46,61.77,60.9,61.33,428352,0.0,1.0
2019-04-29,61.52,62.06,60.77,61.57,574626,61.52,62.06,60.77,61.57,574626,0.0,1.0
2019-04-30,52.6,57.0,52.39,57.0,2603747,52.6,57.0,52.39,57.0,2603747,0.0,1.0
2019-05-01,52.6,54.56,52.48,52.66,1181131,52.6,54.56,52.48,52.66,1181131,0.0,1.0
2019-05-02,52.32,53.11,52.03,52.59,685559,52.32,53.11,52.03,52.59,685559,0.0,1.0
2019-05-03,52.85,53.0,52.205,52.58,532738,52.85,53.0,52.205,52.58,532738,0.0,1.0
2019-05-06,53.21,53.54,51.6829,51.91,504290,53.21,53.54,51.6829,51.91,504290,0.0,1.0
2019-05-07,51.69,53.14,51.21,52.64,680736,51.69,53.14,51.21,52.64,680736,0.0,1.0
2019-05-08,50.44,51.685,50.42,51.43,447518,50.44,51.685,50.42,51.43,447518,0.0,1.0
2019-05-09,49.99,50.395,49.47,50.03,414433,49.99,50.395,49.47,50.03,414433,0.0,1.0
2019-05-10,50.21,50.26,48.89,49.65,741942,50.21,50.26,48.89,49.65,741942,0.0,1.0
2019-05-13,48.91,49.48,48.715,49.13,783566,48.91,49.48,48.715,49.13,783566,0.0,1.0
2019-05-14,49.31,49.65,48.86,48.88,547391,49.31,49.65,48.86,48.88,547391,0.0,1.0
2019-05-15,49.88,50.15,48.81,48.85,1022733,49.88,50.15,48.81,48.85,1022733,0.0,1.0
2019-05-16,50.0,50.64,49.49,49.49,407502,50.0,50.64,49.49,49.49,407502,0.0,1.0
2019-05-17,49.27,50.43,49.13,49.67,775553,49.27,50.43,49.13,49.67,775553,0.0,1.0
2019-05-20,48.68,49.55,48.555,48.94,278054,48.68,49.55,48.555,48.94,278054,0.0,1.0
2019-05-21,48.82,49.65,48.65,48.99,381514,48.82,49.65,48.65,48.99,381514,0.0,1.0
2019-05-22,48.31,48.72,48.18,48.72,471053,48.31,48.72,48.18,48.72,471053,0.0,1.0
2019-05-23,47.49,47.99,47.16,47.51,460389,47.49,47.99,47.16,47.51,460389,0.0,1.0
2019-05-24,47.38,47.92,47.3,47.85,433069,47.38,47.92,47.3,47.85,433069,0.0,1.0
2019-05-28,46.54,47.985,46.49,47.32,433406,46.54,47.985,46.49,47.32,433406,0.0,1.0
2019-05-29,46.42,46.86,45.81,46.21,657309,46.42,46.86,45.81,46.21,657309,0.0,1.0
2019-05-30,46.76,47.2,46.2186,46.64,341161,46.76,47.2,46.2186,46.64,341161,0.0,1.0
2019-05-31,46.05,46.5,45.76,46.11,608197,46.05,46.5,45.76,46.11,608197,0.0,1.0
2019-06-03,46.0,46.35,45.53,46.17,577319,46.0,46.35,45.53,46.17,577319,0.0,1.0
2019-06-04,47.22,47.23,46.28,46.4,363728,47.22,47.23,46.28,46.4,363728,0.0,1.0
2019-06-05,47.06,47.65,46.33,47.51,282081,47.06,47.65,46.33,47.51,282081,0.0,1.0
2019-06-06,47.49,47.56,46.655,46.93,284892,47.49,47.56,46.655,46.93,284892,0.0,1.0
2019-06-07,47.38,47.91,47.31,47.64,221272,47.38,47.91,47.31,47.64,221272,0.0,1.0
2019-06-10,47.83,48.605,47.64,47.74,330283,47.83,48.605,47.64,47.74,330283,0.0,1.0
2019-06-11,47.69,48.57,47.52,48.36,283701,47.69,48.57,47.52,48.36,283701,0.0,1.0
2019-06-12,47.84,48.085,47.58,47.58,308484,47.84,48.085,47.58,47.58,308484,0.0,1.0
2019-06-13,48.12,48.32,47.72,47.85,537025,48.12,48.32,47.72,47.85,537025,0.0,1.0
2019-06-14,47.68,48.18,47.66,48.08,269945,47.68,48.18,47.66,48.08,269945,0.0,1.0
2019-06-17,48.0,48.4,47.67,47.67,257125,48.0,48.4,47.67,47.67,257125,0.0,1.0
2019-06-18,48.47,49.17,48.38,48.46,337687,48.47,49.17,48.38,48.46,337687,0.0,1.0
2019-06-19,48.6,48.66,48.01,48.65,287701,48.6,48.66,48.01,48.65,287701,0.0,1.0
2019-06-20,48.55,49.5,48.54,49.23,373031,48.55,49.5,48.54,49.23,373031,0.0,1.0
2019-06-21,48.74,48.82,47.83,48.29,693685,48.74,48.82,47.83,48.29,693685,0.0,1.0
2019-06-24,47.84,48.85,47.74,48.76,392894,47.84,48.85,47.74,48.76,392894,0.0,1.0
2019-06-25,47.24,48.51,47.08,47.96,346069,47.24,48.51,47.08,47.96,346069,0.0,1.0
2019-06-26,47.73,47.9,47.27,47.37,320639,47.73,47.9,47.27,47.37,320639,0.0,1.0
2019-06-27,48.45,48.9,47.78,47.87,265007,48.45,48.9,47.78,47.87,265007,0.0,1.0
2019-06-28,49.62,49.69,48.44,48.72,1103861,49.62,49.69,48.44,48.72,1103861,0.0,1.0
2019-07-01,49.82,50.63,49.5,50.25,270313,49.82,50.63,49.5,50.25,270313,0.0,1.0
2019-07-02,49.93,49.98,49.52,49.8,264286,49.93,49.98,49.52,49.8,264286,0.0,1.0
2019-07-03,50.9,51.04,50.01,50.37,192306,50.9,51.04,50.01,50.37,192306,0.0,1.0
2019-07-05,51.1,51.25,49.82,50.44,309520,51.1,51.25,49.82,50.44,309520,0.0,1.0
2019-07-08,50.83,51.115,50.655,50.96,257815,50.83,51.115,50.655,50.96,257815,0.0,1.0
2019-07-09,50.81,50.91,50.32,50.51,352605,50.81,50.91,50.32,50.51,352605,0.0,1.0
2019-07-10,50.79,51.52,50.74,50.96,221037,50.79,51.52,50.74,50.96,221037,0.0,1.0
2019-07-11,50.66,51.025,50.38,50.81,518266,50.66,51.025,50.38,50.81,518266,0.0,1.0
2019-07-12,50.45,50.94,50.26,50.64,550242,50.45,50.94,50.26,50.64,550242,0.0,1.0
2019-07-15,50.3,50.76,50.225,50.53,353048,50.3,50.76,50.225,50.53,353048,0.0,1.0
2019-07-16,49.54,50.08,49.4,50.08,409110,49.54,50.08,49.4,50.08,409110,0.0,1.0
2019-07-17,50.13,50.42,49.24,49.43,457900,50.13,50.42,49.24,49.43,457900,0.0,1.0
2019-07-18,50.13,50.78,49.775,50.0,444385,50.13,50.78,49.775,50.0,444385,0.0,1.0
2019-07-19,49.74,50.52,48.7473,50.12,265250,49.74,50.52,48.7473,50.12,265250,0.0,1.0
2019-07-22,50.17,50.44,49.81,49.81,346686,50.17,50.44,49.81,49.81,346686,0.0,1.0
2019-07-23,49.84,50.77,49.74,50.47,254092,49.84,50.77,49.74,50.47,254092,0.0,1.0
2019-07-24,50.77,50.82,49.86,49.88,299326,50.77,50.82,49.86,49.88,299326,0.0,1.0
2019-07-25,49.73,50.8,49.68,50.3,343075,49.73,50.8,49.68,50.3,343075,0.0,1.0
2019-07-26,50.31,50.96,49.98,49.98,439500,50.31,50.96,49.98,49.98,439500,0.0,1.0
2019-07-29,50.45,50.6,49.3,50.31,788522,50.45,50.6,49.3,50.31,788522,0.0,1.0
2019-07-30,44.84,49.17,44.4,48.25,1765316,44.84,49.17,44.4,48.25,1765316,0.0,1.0
2019-07-31,45.44,47.41,44.66,44.66,650660,45.44,47.41,44.66,44.66,650660,0.0,1.0
2019-08-01,44.45,46.01,43.99,45.66,493016,44.45,46.01,43.99,45.66,493016,0.0,1.0
2019-08-02,43.48,44.21,43.26,44.15,469890,43.48,44.21,43.26,44.15,469890,0.0,1.0
2019-08-05,41.92,42.64,41.68,42.64,741378,41.92,42.64,41.68,42.64,741378,0.0,1.0
2019-08-06,42.57,43.5,42.035,42.19,509708,42.57,43.5,42.035,42.19,509708,0.0,1.0
2019-08-07,42.92,43.28,41.91,41.91,640730,42.92,43.28,41.91,41.91,640730,0.0,1.0
2019-08-08,44.28,44.32,43.05,43.29,554206,44.28,44.32,43.05,43.29,554206,0.0,1.0
2019-08-09,43.88,44.2,43.565,44.2,462464,43.88,44.2,43.565,44.2,462464,0.0,1.0
2019-08-12,43.32,43.81,43.13,43.58,351073,43.32,43.81,43.13,43.58,351073,0.0,1.0
2019-08-13,42.86,43.96,42.77,43.02,432631,42.86,43.96,42.77,43.02,432631,0.0,1.0
2019-08-14,41.92,42.275,41.44,42.22,244694,41.92,42.275,41.44,42.22,244694,0.0,1.0
2019-08-15,41.28,41.87,40.89,41.82,360685,41.28,41.87,40.89,41.82,360685,0.0,1.0
2019-08-16,41.84,42.41,41.315,41.61,444635,41.84,42.41,41.315,41.61,444635,0.0,1.0
2019-08-19,42.12,42.38,42.04,42.32,419640,42.12,42.38,42.04,42.32,419640,0.0,1.0
2019-08-20,41.49,42.32,41.42,42.12,308250,41.49,42.32,41.42,42.12,308250,0.0,1.0
2019-08-21,41.49,42.26,41.43,41.74,468583,41.49,42.26,41.43,41.74,468583,0.0,1.0
2019-08-22,41.63,42.01,41.28,41.79,211719,41.63,42.01,41.28,41.79,211719,0.0,1.0
2019-08-23,41.3,41.86,40.73,41.44,456601,41.3,41.86,40.73,41.44,456601,0.0,1.0
2019-08-26,41.64,41.95,41.32,41.75,502626,41.64,41.95,41.32,41.75,502626,0.0,1.0
2019-08-27,41.91,42.43,41.14,41.91,442924,41.91,42.43,41.14,41.91,442924,0.0,1.0
2019-08-28,41.96,42.285,41.49,41.61,446694,41.96,42.285,41.49,41.61,446694,0.0,1.0
2019-08-29,43.21,43.27,42.22,42.42,286972,43.21,43.27,42.22,42.42,286972,0.0,1.0
2019-08-30,43.37,43.9,42.92,43.36,301602,43.37,43.9,42.92,43.36,301602,0.0,1.0
2019-09-03,43.11,43.44,42.3,43.14,551810,43.11,43.44,42.3,43.14,551810,0.0,1.0
2019-09-04,42.89,43.37,42.48,43.0,726155,42.89,43.37,42.48,43.0,726155,0.0,1.0
2019-09-05,44.53,44.73,42.97,43.42,750800,44.53,44.73,42.97,43.42,750800,0.0,1.0
2019-09-06,45.08,45.32,44.325,44.65,598229,45.08,45.32,44.325,44.65,598229,0.0,1.0
2019-09-09,45.87,46.05,44.75,45.34,632283,45.87,46.05,44.75,45.34,632283,0.0,1.0
2019-09-10,46.87,46.91,45.21,45.78,282748,46.87,46.91,45.21,45.78,282748,0.0,1.0
2019-09-11,47.34,47.48,46.11,46.94,1023792,47.34,47.48,46.11,46.94,1023792,0.0,1.0
2019-09-12,46.06,47.615,45.35,47.47,397774,46.06,47.615,45.35,47.47,397774,0.0,1.0
2019-09-13,45.96,46.68,45.68,46.49,623790,45.96,46.68,45.68,46.49,623790,0.0,1.0
2019-09-16,44.78,46.09,44.67,45.74,455829,44.78,46.09,44.67,45.74,455829,0.0,1.0
2019-09-17,45.01,45.17,44.43,44.66,385198,45.01,45.17,44.43,44.66,385198,0.0,1.0
2019-09-18,44.88,45.32,44.38,44.94,722627,44.88,45.32,44.38,44.94,722627,0.0,1.0
2019-09-19,44.44,45.17,44.34,45.0,585440,44.44,45.17,44.34,45.0,585440,0.0,1.0
2019-09-20,45.08,45.28,44.44,44.45,1890167,45.08,45.28,44.44,44.45,1890167,0.0,1.0
2019-09-23,44.98,45.22,44.645,44.97,425547,44.98,45.22,44.645,44.97,425547,0.0,1.0
2019-09-24,44.34,45.5,44.13,45.16,322292,44.34,45.5,44.13,45.16,322292,0.0,1.0
2019-09-25,45.21,45.46,43.72,44.29,454922,45.21,45.46,43.72,44.29,454922,0.0,1.0
2019-09-26,44.46,45.24,44.3,45.12,291699,44.46,45.24,44.3,45.12,291699,0.0,1.0
2019-09-27,43.74,44.82,43.54,44.75,358596,43.74,44.82,43.54,44.75,358596,0.0,1.0
2019-09-30,44.71,44.94,43.64,43.93,646049,44.71,44.94,43.64,43.93,646049,0.0,1.0
2019-10-01,44.62,45.39,44.57,45.0,382569,44.62,45.39,44.57,45.0,382569,0.0,1.0
2019-10-02,44.18,44.71,43.46,44.28,418126,44.18,44.71,43.46,44.28,418126,0.0,1.0
2019-10-03,45.3,45.81,44.1,44.1,885829,45.3,45.81,44.1,44.1,885829,0.0,1.0
2019-10-04,45.69,46.04,45.09,45.55,412497,45.69,46.04,45.09,45.55,412497,0.0,1.0
2019-10-07,45.64,46.11,45.35,45.47,256505,45.64,46.11,45.35,45.47,256505,0.0,1.0
2019-10-08,44.4,45.57,44.335,45.51,380599,44.4,45.57,44.335,45.51,380599,0.0,1.0
2019-10-09,45.05,45.195,44.7246,44.86,243918,45.05,45.195,44.7246,44.86,243918,0.0,1.0
2019-10-10,44.87,45.145,44.74,45.11,205593,44.87,45.145,44.74,45.11,205593,0.0,1.0
2019-10-11,45.48,45.97,45.27,45.27,318557,45.48,45.97,45.27,45.27,318557,0.0,1.0
2019-10-14,45.43,45.73,45.02,45.36,220018,45.43,45.73,45.02,45.36,220018,0.0,1.0
2019-10-15,45.24,45.54,44.79,44.98,467525,45.24,45.54,44.79,44.98,467525,0.0,1.0
2019-10-16,45.075,45.455,44.43,44.66,597700,45.075,45.455,44.43,44.66,597700,0.0,1.0
2019-10-17,45.8,46.21,45.33,45.42,274945,45.8,46.21,45.33,45.42,274945,0.0,1.0
2019-10-18,45.6,45.71,44.8808,45.59,271462,45.6,45.71,44.8808,45.59,271462,0.0,1.0
2019-10-21,45.85,46.31,45.775,46.06,295442,45.85,46.31,45.775,46.06,295442,0.0,1.0
2019-10-22,45.59,45.96,45.24,45.75,364889,45.59,45.96,45.24,45.75,364889,0.0,1.0
2019-10-23,45.78,46.23,45.26,45.5,382146,45.78,46.23,45.26,45.5,382146,0.0,1.0
2019-10-24,45.91,46.47,45.42,45.98,283172,45.91,46.47,45.42,45.98,283172,0.0,1.0
2019-10-25,47.0,47.15,45.76,45.9,256955,47.0,47.15,45.76,45.9,256955,0.0,1.0
2019-10-28,47.19,47.6,46.97,47.28,389294,47.19,47.6,46.97,47.28,389294,0.0,1.0
2019-10-29,49.29,49.6,47.75,48.84,808313,49.29,49.6,47.75,48.84,808313,0.0,1.0
2019-10-30,50.41,50.8,49.59,49.8,887104,50.41,50.8,49.59,49.8,887104,0.0,1.0
2019-10-31,49.67,50.62,49.43,50.35,481359,49.67,50.62,49.43,50.35,481359,0.0,1.0
2019-11-01,49.87,50.69,49.6301,50.05,624180,49.87,50.69,49.6301,50.05,624180,0.0,1.0
2019-11-04,50.02,50.53,49.79,50.05,454031,50.02,50.53,49.79,50.05,454031,0.0,1.0
2019-11-05,49.99,50.57,49.59,50.11,432526,49.99,50.57,49.59,50.11,432526,0.0,1.0
2019-11-06,49.56,50.06,49.36,49.82,297767,49.56,50.06,49.36,49.82,297767,0.0,1.0
2019-11-07,49.82,50.31,49.52,49.89,531646,49.82,50.31,49.52,49.89,531646,0.0,1.0
2019-11-08,49.56,49.9,48.12,49.59,575999,49.56,49.9,48.12,49.59,575999,0.0,1.0
2019-11-11,49.86,50.05,49.28,49.51,850919,49.86,50.05,49.28,49.51,850919,0.0,1.0
2019-11-12,49.69,50.03,49.48,49.9,419535,49.69,50.03,49.48,49.9,419535,0.0,1.0
2019-11-13,48.79,49.6,48.62,49.28,267658,48.79,49.6,48.62,49.28,267658,0.0,1.0
2019-11-14,48.55,48.79,48.05,48.57,514388,48.55,48.79,48.05,48.57,514388,0.0,1.0
2019-11-15,48.65,48.92,48.03,48.8,477571,48.65,48.92,48.03,48.8,477571,0.0,1.0
2019-11-18,49.19,49.4,48.39,48.39,388740,49.19,49.4,48.39,48.39,388740,0.0,1.0
2019-11-19,49.19,49.5,48.745,49.4,562895,49.19,49.5,48.745,49.4,562895,0.0,1.0
2019-11-20,49.44,49.65,48.88,49.17,364316,49.44,49.65,48.88,49.17,364316,0.0,1.0
2019-11-21,49.49,49.74,49.08,49.38,334495,49.49,49.74,49.08,49.38,334495,0.0,1.0
2019-11-22,49.92,50.09,49.565,49.77,270881,49.92,50.09,49.565,49.77,270881,0.0,1.0
2019-11-25,50.25,50.51,49.7137,50.0,368011,50.25,50.51,49.7137,50.0,368011,0.0,1.0
2019-11-26,50.56,50.71,50.23,50.26,440545,50.56,50.71,50.23,50.26,440545,0.0,1.0
2019-11-27,50.85,50.9,50.46,50.65,235543,50.85,50.9,50.46,50.65,235543,0.0,1.0
2019-11-29,50.62,51.17,50.5101,50.7,247386,50.62,51.17,50.5101,50.7,247386,0.0,1.0
2019-12-02,49.84,50.89,49.58,50.63,355871,49.84,50.89,49.58,50.63,355871,0.0,1.0
2019-12-03,49.08,49.89,48.75,49.25,505545,49.08,49.89,48.75,49.25,505545,0.0,1.0
2019-12-04,48.51,49.485,48.41,49.26,635466,48.51,49.485,48.41,49.26,635466,0.0,1.0
2019-12-05,47.55,48.6,47.32,48.6,423640,47.55,48.6,47.32,48.6,423640,0.0,1.0
2019-12-06,48.21,48.32,47.61,47.92,477193,48.21,48.32,47.61,47.92,477193,0.0,1.0
2019-12-09,47.88,48.23,47.83,47.98,295578,47.88,48.23,47.83,47.98,295578,0.0,1.0
2019-12-10,47.57,48.12,47.36,47.75,425642,47.57,48.12,47.36,47.75,425642,0.0,1.0
2019-12-11,46.83,47.77,46.79,47.74,377898,46.83,47.77,46.79,47.74,377898,0.0,1.0
2019-12-12,45.74,47.14,45.66,46.77,482544,45.74,47.14,45.66,46.77,482544,0.0,1.0
2019-12-13,45.59,46.15,45.36,45.69,663148,45.59,46.15,45.36,45.69,663148,0.0,1.0
2019-12-16,47.13,47.22,45.79,45.79,608421,47.13,47.22,45.79,45.79,608421,0.0,1.0
2019-12-17,45.68,47.16,45.62,47.04,518700,45.68,47.16,45.62,47.04,518700,0.0,1.0
2019-12-18,45.72,46.175,45.2,45.76,370433,45.72,46.175,45.2,45.76,370433,0.0,1.0
2019-12-19,45.7,45.94,45.38,45.45,688231,45.7,45.94,45.38,45.45,688231,0.0,1.0
2019-12-20,44.86,45.705,44.63,45.57,1160783,44.86,45.705,44.63,45.57,1160783,0.0,1.0
2019-12-23,44.77,45.15,44.64,45.0,318799,44.77,45.15,44.64,45.0,318799,0.0,1.0
2019-12-24,44.78,45.0,44.59,44.77,187222,44.78,45.0,44.59,44.77,187222,0.0,1.0
2019-12-26,44.62,45.02,44.53,44.74,460344,44.62,45.02,44.53,44.74,460344,0.0,1.0
2019-12-27,44.87,45.04,44.41,44.77,256878,44.87,45.04,44.41,44.77,256878,0.0,1.0
2019-12-30,44.14,44.965,44.0,44.82,491836,44.14,44.965,44.0,44.82,491836,0.0,1.0
2019-12-31,44.64,44.6889,43.77,44.11,350583,44.64,44.6889,43.77,44.11,350583,0.0,1.0
2020-01-02,45.2,45.2867,44.732,44.87,266596,45.2,45.2867,44.732,44.87,266596,0.0,1.0
2020-01-03,45.18,45.245,44.665,44.67,259651,45.18,45.245,44.665,44.67,259651,0.0,1.0
2020-01-06,46.02,46.19,44.71,44.77,347118,46.02,46.19,44.71,44.77,347118,0.0,1.0
2020-01-07,45.93,46.085,45.475,45.93,259168,45.93,46.085,45.475,45.93,259168,0.0,1.0
2020-01-08,45.21,46.06,44.58,45.9,682612,45.21,46.06,44.58,45.9,682612,0.0,1.0
2020-01-09,45.6,45.6,44.715,45.37,700103,45.6,45.6,44.715,45.37,700103,0.0,1.0
2020-01-10,45.39,46.35,45.34,45.69,284715,45.39,46.35,45.34,45.69,284715,0.0,1.0
2020-01-13,45.19,45.66,45.01,45.38,327299,45.19,45.66,45.01,45.38,327299,0.0,1.0
2020-01-14,44.84,45.22,44.74,44.86,359115,44.84,45.22,44.74,44.86,359115,0.0,1.0
2020-01-15,45.71,45.77,44.85,44.85,641657,45.71,45.77,44.85,44.85,641657,0.0,1.0
2020-01-16,46.89,47.01,45.76,45.76,420870,46.89,47.01,45.76,45.76,420870,0.0,1.0
2020-01-17,45.56,47.5,45.37,47.26,378905,45.56,47.5,45.37,47.26,378905,0.0,1.0
2020-01-21,45.54,46.21,45.1,45.67,329306,45.54,46.21,45.1,45.67,329306,0.0,1.0
2020-01-22,45.62,45.85,45.48,45.53,308163,45.62,45.85,45.48,45.53,308163,0.0,1.0
2020-01-23,46.22,46.29,45.12,45.48,356067,46.22,46.29,45.12,45.48,356067,0.0,1.0
2020-01-24,45.58,46.99,45.37,46.55,294165,45.58,46.99,45.37,46.55,294165,0.0,1.0
2020-01-27,44.665,45.0,44.29,44.82,304811,44.665,45.0,44.29,44.82,304811,0.0,1.0
2020-01-28,44.56,45.13,44.3,44.76,392940,44.56,45.13,44.3,44.76,392940,0.0,1.0
2020-01-29,45.53,51.9,45.32,51.8,1919236,45.53,51.9,45.32,51.8,1919236,0.0,1.0
2020-01-30,44.64,45.69,42.96,44.4,978278,44.64,45.69,42.96,44.4,978278,0.0,1.0
2020-01-31,45.02,45.42,43.715,44.4,1030915,45.02,45.42,43.715,44.4,1030915,0.0,1.0
2020-02-03,47.34,47.63,44.87,45.08,840345,47.34,47.63,44.87,45.08,840345,0.0,1.0
2020-02-04,47.875,48.45,47.28,47.69,683170,47.875,48.45,47.28,47.69,683170,0.0,1.0
2020-02-05,49.16,49.26,47.12,47.12,693845,49.16,49.26,47.12,47.12,693845,0.0,1.0
2020-02-06,49.63,50.68,49.12,49.16,641657,49.63,50.68,49.12,49.16,641657,0.0,1.0
2020-02-07,49.51,49.8,49.135,49.53,637563,49.51,49.8,49.135,49.53,637563,0.0,1.0
2020-02-10,50.04,50.44,48.78,48.99,567632,50.04,50.44,48.78,48.99,567632,0.0,1.0
2020-02-11,50.5,50.67,49.895,50.39,635181,50.5,50.67,49.895,50.39,635181,0.0,1.0
2020-02-12,51.55,51.69,49.92,50.89,446336,51.55,51.69,49.92,50.89,446336,0.0,1.0
2020-02-13,50.98,51.53,50.3298,51.0,430751,50.98,51.53,50.3298,51.0,430751,0.0,1.0
2020-02-14,51.48,51.63,50.58,51.08,485713,51.48,51.63,50.58,51.08,485713,0.0,1.0
2020-02-18,51.27,51.6025,50.5,50.98,455439,51.27,51.6025,50.5,50.98,455439,0.0,1.0
2020-02-19,50.85,51.6,50.815,51.24,483825,50.85,51.6,50.815,51.24,483825,0.0,1.0
2020-02-20,50.72,51.33,49.91,50.83,300073,50.72,51.33,49.91,50.83,300073,0.0,1.0
2020-02-21,48.98,50.54,48.93,50.54,420890,48.98,50.54,48.93,50.54,420890,0.0,1.0
2020-02-24,47.99,48.27,47.12,47.2,457317,47.99,48.27,47.12,47.2,457317,0.0,1.0
2020-02-25,45.34,48.48,45.1162,48.2,474671,45.34,48.48,45.1162,48.2,474671,0.0,1.0
2020-02-26,44.43,46.32,44.37,45.46,358090,44.43,46.32,44.37,45.46,358090,0.0,1.0
2020-02-27,41.69,43.93,41.62,43.44,679868,41.69,43.93,41.62,43.44,679868,0.0,1.0
2020-02-28,41.7,41.8528,39.75,40.4,938915,41.7,41.8528,39.75,40.4,938915,0.0,1.0
2020-03-02,41.64,42.49,39.83,41.96,1081121,41.64,42.49,39.83,41.96,1081121,0.0,1.0
2020-03-03,41.66,42.315,40.73,41.57,601741,41.66,42.315,40.73,41.57,601741,0.0,1.0
2020-03-04,42.29,42.64,40.64,42.28,483441,42.29,42.64,40.64,42.28,483441,0.0,1.0
2020-03-05,40.46,41.56,39.49,41.12,706502,40.46,41.56,39.49,41.12,706502,0.0,1.0
2020-03-06,41.17,41.41,38.7,39.18,714603,41.17,41.41,38.7,39.18,714603,0.0,1.0
2020-03-09,38.31,39.87,37.325,37.84,1212906,38.31,39.87,37.325,37.84,1212906,0.0,1.0
2020-03-10,37.48,39.76,35.57,39.5,959967,37.48,39.76,35.57,39.5,959967,0.0,1.0
2020-03-11,35.75,36.94,33.7,36.59,1317777,35.75,36.94,33.7,36.59,1317777,0.0,1.0
2020-03-12,31.81,34.62,31.0301,33.66,1242102,31.81,34.62,31.0301,33.66,1242102,0.0,1.0
2020-03-13,35.1,35.14,31.39,33.3,1740976,35.1,35.14,31.39,33.3,1740976,0.0,1.0
2020-03-16,32.18,33.86,30.78,32.31,1045963,32.18,33.86,30.78,32.31,1045963,0.0,1.0
2020-03-17,30.41,33.49,29.67,32.43,1601180,30.41,33.49,29.67,32.43,1601180,0.0,1.0
2020-03-18,27.83,30.87,24.26,28.67,1510317,27.83,30.87,24.26,28.67,1510317,0.0,1.0
2020-03-19,30.09,30.73,27.35,27.36,796882,30.09,30.73,27.35,27.36,796882,0.0,1.0
2020-03-20,30.69,32.38,29.6,30.53,1310640,30.69,32.38,29.6,30.53,1310640,0.0,1.0
2020-03-23,34.5,34.54,30.86,31.15,855010,34.5,34.54,30.86,31.15,855010,0.0,1.0
2020-03-24,37.01,37.17,35.35,35.92,979218,37.01,37.17,35.35,35.92,979218,0.0,1.0
2020-03-25,37.15,38.11,34.37,37.02,1420548,37.15,38.11,34.37,37.02,1420548,0.0,1.0
2020-03-26,37.92,38.63,36.62,37.41,1227644,37.92,38.63,36.62,37.41,1227644,0.0,1.0
2020-03-27,38.31,38.9,34.71,36.08,1521965,38.31,38.9,34.71,36.08,1521965,0.0,1.0
2020-03-30,39.13,40.55,37.17,38.3,1811156,39.13,40.55,37.17,38.3,1811156,0.0,1.0
2020-03-31,40.48,41.28,39.195,40.97,1440661,40.48,41.28,39.195,40.97,1440661,0.0,1.0
2020-04-01,37.63,39.27,36.88,39.27,606610,37.63,39.27,36.88,39.27,606610,0.0,1.0
2020-04-02,38.35,38.97,36.92,36.94,941016,38.35,38.97,36.92,36.94,941016,0.0,1.0
2020-04-03,38.27,39.37,37.29,38.27,1026229,38.27,39.37,37.29,38.27,1026229,0.0,1.0
2020-04-06,40.02,40.19,38.51,40.05,474197,40.02,40.19,38.51,40.05,474197,0.0,1.0
2020-04-07,39.56,41.34,39.36,41.19,552508,39.56,41.34,39.36,41.19,552508,0.0,1.0
2020-04-08,40.77,41.18,39.62,40.11,702984,40.77,41.18,39.62,40.11,702984,0.0,1.0
2020-04-09,41.79,42.66,40.64,41.58,696624,41.79,42.66,40.64,41.58,696624,0.0,1.0
2020-04-13,41.11,42.24,40.69,41.62,422891,41.11,42.24,40.69,41.62,422891,0.0,1.0
2020-04-14,41.66,42.24,41.0,41.58,420156,41.66,42.24,41.0,41.58,420156,0.0,1.0
2020-04-15,39.63,40.91,39.35,40.23,452098,39.63,40.91,39.35,40.23,452098,0.0,1.0
2020-04-16,39.95,40.005,38.81,39.31,575859,39.95,40.005,38.81,39.31,575859,0.0,1.0
2020-04-17,39.97,40.98,39.765,40.74,544060,39.97,40.98,39.765,40.74,544060,0.0,1.0
2020-04-20,40.92,42.48,40.05,40.53,948247,40.92,42.48,40.05,40.53,948247,0.0,1.0
2020-04-21,40.89,41.5,39.23,40.27,658405,40.89,41.5,39.23,40.27,658405,0.0,1.0
2020-04-22,42.51,43.66,41.19,41.58,1358652,42.51,43.66,41.19,41.58,1358652,0.0,1.0
2020-04-23,42.47,43.4896,42.16,42.48,319985,42.47,43.4896,42.16,42.48,319985,0.0,1.0
2020-04-24,43.12,43.375,42.45,42.71,309943,43.12,43.375,42.45,42.71,309943,0.0,1.0
2020-04-27,44.27,45.42,43.69,43.69,586383,44.27,45.42,43.69,43.69,586383,0.0,1.0
2020-04-28,42.19,45.64,42.09,45.08,668600,42.19,45.64,42.09,45.08,668600,0.0,1.0
2020-04-29,43.53,44.025,42.54,43.27,454387,43.53,44.025,42.54,43.27,454387,0.0,1.0
2020-04-30,42.69,43.86,42.68,42.97,422835,42.69,43.86,42.68,42.97,422835,0.0,1.0
2020-05-01,41.47,42.245,40.84,41.68,472828,41.47,42.245,40.84,41.68,472828,0.0,1.0
2020-05-04,41.09,41.78,40.72,41.15,306897,41.09,41.78,40.72,41.15,306897,0.0,1.0
2020-05-05,41.45,42.65,41.28,41.58,312522,41.45,42.65,41.28,41.58,312522,0.0,1.0
2020-05-06,42.48,42.94,41.2,41.7,356231,42.48,42.94,41.2,41.7,356231,0.0,1.0
2020-05-07,43.26,43.42,42.71,43.16,415834,43.26,43.42,42.71,43.16,415834,0.0,1.0
2020-05-08,44.95,45.03,43.24,43.65,443953,44.95,45.03,43.24,43.65,443953,0.0,1.0
2020-05-11,45.33,45.67,43.83,44.13,705170,45.33,45.67,43.83,44.13,705170,0.0,1.0
2020-05-12,37.31,42.62,37.025,41.65,1113129,37.31,42.62,37.025,41.65,1113129,0.0,1.0
2020-05-13,35.41,37.4495,34.59,36.32,746878,35.41,37.4495,34.59,36.32,746878,0.0,1.0
2020-05-14,35.71,35.75,34.42,35.07,543876,35.71,35.75,34.42,35.07,543876,0.0,1.0
2020-05-15,35.58,36.46,35.21,35.72,1241261,35.58,36.46,35.21,35.72,1241261,0.0,1.0
2020-05-18,36.12,36.38,34.82,34.9,565739,36.12,36.38,34.82,34.9,565739,0.0,1.0
2020-05-19,35.56,36.48,35.45,36.34,399441,35.56,36.48,35.45,36.34,399441,0.0,1.0
2020-05-20,35.95,36.42,35.715,35.91,341663,35.95,36.42,35.715,35.91,341663,0.0,1.0
2020-05-21,35.63,36.03,35.46,35.71,392295,35.63,36.03,35.46,35.71,392295,0.0,1.0
2020-05-22,36.09,36.14,35.46,35.61,274540,36.09,36.14,35.46,35.61,274540,0.0,1.0
2020-05-26,38.22,38.32,36.75,37.15,583194,38.22,38.32,36.75,37.15,583194,0.0,1.0
2020-05-27,39.75,39.83,37.73,38.59,447938,39.75,39.83,37.73,38.59,447938,0.0,1.0
2020-05-28,38.96,40.31,38.82,40.0,345865,38.96,40.31,38.82,40.0,345865,0.0,1.0
2020-05-29,40.46,40.58,38.57,38.9,445964,40.46,40.58,38.57,38.9,445964,0.0,1.0
2020-06-01,41.03,41.5,39.9,40.47,703493,41.03,41.5,39.9,40.47,703493,0.0,1.0
2020-06-02,40.65,41.66,40.31,41.35,390214,40.65,41.66,40.31,41.35,390214,0.0,1.0
2020-06-03,40.42,40.98,40.11,40.75,253196,40.42,40.98,40.11,40.75,253196,0.0,1.0
2020-06-04,39.61,40.26,39.36,40.01,236860,39.61,40.26,39.36,40.01,236860,0.0,1.0
2020-06-05,39.93,40.72,39.54,40.47,308179,39.93,40.72,39.54,40.47,308179,0.0,1.0
2020-06-08,41.75,41.8238,40.15,41.01,289654,41.75,41.8238,40.15,41.01,289654,0.0,1.0
2020-06-09,40.87,41.73,40.76,41.38,280775,40.87,41.73,40.76,41.38,280775,0.0,1.0
2020-06-10,39.56,41.15,39.12,41.04,499408,39.56,41.15,39.12,41.04,499408,0.0,1.0
2020-06-11,36.925,38.51,36.85,38.35,497835,36.925,38.51,36.85,38.35,497835,0.0,1.0
2020-06-12,38.78,38.91,37.73,38.15,423447,38.78,38.91,37.73,38.15,423447,0.0,1.0
2020-06-15,38.55,38.83,37.57,37.86,290739,38.55,38.83,37.57,37.86,290739,0.0,1.0
2020-06-16,39.46,40.215,39.11,39.37,275897,39.46,40.215,39.11,39.37,275897,0.0,1.0
2020-06-17,38.88,39.61,38.37,39.5,255509,38.88,39.61,38.37,39.5,255509,0.0,1.0
2020-06-18,38.27,39.285,37.995,38.59,342634,38.27,39.285,37.995,38.59,342634,0.0,1.0
2020-06-19,37.89,38.58,37.26,38.5,1085181,37.89,38.58,37.26,38.5,1085181,0.0,1.0
2020-06-22,37.78,38.08,37.18,37.88,306917,37.78,38.08,37.18,37.88,306917,0.0,1.0
2020-06-23,37.9,38.4708,37.65,38.24,368507,37.9,38.4708,37.65,38.24,368507,0.0,1.0
2020-06-24,37.48,37.85,37.13,37.57,283705,37.48,37.85,37.13,37.57,283705,0.0,1.0
2020-06-25,37.67,37.69,36.66,37.28,373011,37.67,37.69,36.66,37.28,373011,0.0,1.0
2020-06-26,37.355,37.89,36.82,37.37,510789,37.355,37.89,36.82,37.37,510789,0.0,1.0
2020-06-29,38.13,38.3,37.23,37.77,215200,38.13,38.3,37.23,37.77,215200,0.0,1.0
2020-06-30,38.7,38.96,38.13,38.34,237800,38.7,38.96,38.13,38.34,237800,0.0,1.0
2020-07-01,38.99,39.43,38.42,38.62,465700,38.99,39.43,38.42,38.62,465700,0.0,1.0
2020-07-02,39.15,39.81,38.93,39.58,215100,39.15,39.81,38.93,39.58,215100,0.0,1.0
2020-07-06,38.9,39.79,38.7,39.79,258400,38.9,39.79,38.7,39.79,258400,0.0,1.0
2020-07-07,37.83,39.05,37.71,38.69,251900,37.83,39.05,37.71,38.69,251900,0.0,1.0
2020-07-08,38.07,38.27,37.47,37.93,194200,38.07,38.27,37.47,37.93,194200,0.0,1.0
2020-07-09,37.83,38.35,37.28,38.1,193800,37.83,38.35,37.28,38.1,193800,0.0,1.0
2020-07-10,37.92,38.09,37.3,37.91,163400,37.92,38.09,37.3,37.91,163400,0.0,1.0
2020-07-13,37.23,38.26,37.21,38.24,421600,37.23,38.26,37.21,38.24,421600,0.0,1.0
2020-07-14,37.76,37.81,36.5,36.73,318100,37.76,37.81,36.5,36.73,318100,0.0,1.0
2020-07-15,38.69,39.55,36.51,38.33,371100,38.69,39.55,36.51,38.33,371100,0.0,1.0
2020-07-16,38.18,38.62,37.73,37.82,231200,38.18,38.62,37.73,37.82,231200,0.0,1.0
2020-07-17,38.42,38.47,37.82,38.22,165700,38.42,38.47,37.82,38.22,165700,0.0,1.0
2020-07-20,38.84,39.18,38.33,38.41,170546,38.84,39.18,38.33,38.41,170546,0.0,1.0
2020-07-21,38.82,39.3,38.58,39.3,279761,38.82,39.3,38.58,39.3,279761,0.0,1.0
2020-07-22,38.61,39.14,38.43,38.76,206392,38.61,39.14,38.43,38.76,206392,0.0,1.0
2020-07-23,38.6,39.32,38.45,38.45,264082,38.6,39.32,38.45,38.45,264082,0.0,1.0
2020-07-24,37.94,38.49,37.73,38.4,197547,37.94,38.49,37.73,38.4,197547,0.0,1.0
2020-07-27,39.195,39.195,37.795,38.0,288047,39.195,39.195,37.795,38.0,288047,0.0,1.0
2020-07-28,42.85,46.33,40.51,45.79,1541464,42.85,46.33,40.51,45.79,1541464,0.0,1.0
2020-07-29,43.6,44.26,42.755,43.63,620535,43.6,44.26,42.755,43.63,620535,0.0,1.0
2020-07-30,43.43,43.815,42.09,42.9,409057,43.43,43.815,42.09,42.9,409057,0.0,1.0
2020-07-31,44.08,44.09,42.65,43.4,428419,44.08,44.09,42.65,43.4,428419,0.0,1.0
2020-08-03,44.07,44.42,43.84,44.3,337447,44.07,44.42,43.84,44.3,337447,0.0,1.0
2020-08-04,44.13,44.23,43.58,43.94,280890,44.13,44.23,43.58,43.94,280890,0.0,1.0
2020-08-05,43.7,44.28,43.394,43.74,344076,43.7,44.28,43.394,43.74,344076,0.0,1.0
2020-08-06,43.6,43.85,43.2411,43.7,226012,43.6,43.85,43.2411,43.7,226012,0.0,1.0
2020-08-07,43.87,44.19,43.27,43.27,266112,43.87,44.19,43.27,43.27,266112,0.0,1.0
2020-08-10,43.09,43.9,42.94,43.83,245362,43.09,43.9,42.94,43.83,245362,0.0,1.0
2020-08-11,42.78,43.34,42.54,43.3,285526,42.78,43.34,42.54,43.3,285526,0.0,1.0
2020-08-12,42.77,43.52,42.735,43.28,188523,42.77,43.52,42.735,43.28,188523,0.0,1.0
2020-08-13,42.66,43.23,42.43,42.66,221519,42.66,43.23,42.43,42.66,221519,0.0,1.0
2020-08-14,42.46,43.1,42.2655,42.29,160705,42.46,43.1,42.2655,42.29,160705,0.0,1.0
2020-08-17,42.15,42.7,41.94,42.28,295194,42.15,42.7,41.94,42.28,295194,0.0,1.0
2020-08-18,42.53,42.78,41.52,41.76,348700,42.53,42.78,41.52,41.76,348700,0.0,1.0
2020-08-19,43.14,43.74,42.49,42.63,345269,43.14,43.74,42.49,42.63,345269,0.0,1.0
2020-08-20,43.29,43.36,42.82,42.84,203100,43.29,43.36,42.82,42.84,203100,0.0,1.0
2020-08-21,42.72,43.43,42.61,43.38,179052,42.72,43.43,42.61,43.38,179052,0.0,1.0
2020-08-24,43.46,43.47,42.7,43.07,213611,43.46,43.47,42.7,43.07,213611,0.0,1.0
2020-08-25,43.23,43.5,43.0,43.38,158704,43.23,43.5,43.0,43.38,158704,0.0,1.0
2020-08-26,43.83,44.16,43.4222,43.43,220277,43.83,44.16,43.4222,43.43,220277,0.0,1.0
2020-08-27,43.53,44.07,43.33,44.07,221883,43.53,44.07,43.33,44.07,221883,0.0,1.0
2020-08-28,43.54,43.98,43.3,43.92,187865,43.54,43.98,43.3,43.92,187865,0.0,1.0
2020-08-31,43.23,43.99,43.035,43.48,290898,43.23,43.99,43.035,43.48,290898,0.0,1.0
2020-09-01,43.41,43.465,42.97,43.34,191900,43.41,43.465,42.97,43.34,191900,0.0,1.0
2020-09-02,43.69,43.785,42.87,43.64,216417,43.69,43.785,42.87,43.64,216417,0.0,1.0
2020-09-03,42.13,43.49,41.84,43.49,335405,42.13,43.49,41.84,43.49,335405,0.0,1.0
2020-09-04,40.86,42.47,40.04,42.47,429380,40.86,42.47,40.04,42.47,429380,0.0,1.0
2020-09-08,40.21,40.98,40.07,40.29,235604,40.21,40.98,40.07,40.29,235604,0.0,1.0
2020-09-09,40.18,40.66,39.71,40.39,216931,40.18,40.66,39.71,40.39,216931,0.0,1.0
2020-09-10,39.67,40.79,39.55,40.47,282100,39.67,40.79,39.55,40.47,282100,0.0,1.0
2020-09-11,40.39,41.07,39.4,39.97,309599,40.39,41.07,39.4,39.97,309599,0.0,1.0
2020-09-14,41.11,41.49,40.615,40.85,229452,41.11,41.49,40.615,40.85,229452,0.0,1.0
2020-09-15,40.63,41.42,39.8401,40.87,231986,40.63,41.42,39.8401,40.87,231986,0.0,1.0
2020-09-16,40.89,41.67,40.72,40.97,260157,40.89,41.67,40.72,40.97,260157,0.0,1.0
2020-09-17,40.86,41.04,40.2,40.27,264528,40.86,41.04,40.2,40.27,264528,0.0,1.0
2020-09-18,40.88,41.3,40.44,41.22,1175653,40.88,41.3,40.44,41.22,1175653,0.0,1.0
2020-09-21,40.65,40.67,40.01,40.01,380925,40.65,40.67,40.01,40.01,380925,0.0,1.0
2020-09-22,40.905,41.699,40.05,40.65,309899,40.905,41.699,40.05,40.65,309899,0.0,1.0
2020-09-23,39.83,41.17,39.83,40.71,338769,39.83,41.17,39.83,40.71,338769,0.0,1.0
2020-09-24,39.84,40.39,39.3,39.56,297028,39.84,40.39,39.3,39.56,297028,0.0,1.0
2020-09-25,40.065,40.385,39.71,39.79,213053,40.065,40.385,39.71,39.79,213053,0.0,1.0
2020-09-28,40.97,41.01,40.18,40.54,228764,40.97,41.01,40.18,40.54,228764,0.0,1.0
2020-09-29,41.15,41.36,40.87,41.06,224491,41.15,41.36,40.87,41.06,224491,0.0,1.0
2020-09-30,40.8,41.38,40.53,41.15,243433,40.8,41.38,40.53,41.15,243433,0.0,1.0
2020-10-01,41.41,41.59,40.74,40.97,284603,41.41,41.59,40.74,40.97,284603,0.0,1.0
2020-10-02,40.44,41.03,38.9,38.9,377303,40.44,41.03,38.9,38.9,377303,0.0,1.0
2020-10-05,41.43,41.71,40.6,40.79,295703,41.43,41.71,40.6,40.79,295703,0.0,1.0
2020-10-06,41.95,42.9,41.26,41.49,394916,41.95,42.9,41.26,41.49,394916,0.0,1.0
2020-10-07,42.48,43.12,42.12,42.12,270210,42.48,43.12,42.12,42.12,270210,0.0,1.0
2020-10-08,43.2,43.22,42.51,42.64,219819,43.2,43.22,42.51,42.64,219819,0.0,1.0
2020-10-09,43.81,43.9,43.32,43.54,193950,43.81,43.9,43.32,43.54,193950,0.0,1.0
2020-10-12,44.56,44.73,43.85,44.0,238797,44.56,44.73,43.85,44.0,238797,0.0,1.0
2020-10-13,43.73,44.68,43.485,44.46,190901,43.73,44.68,43.485,44.46,190901,0.0,1.0
2020-10-14,43.47,44.225,43.04,43.4,173731,43.47,44.225,43.04,43.4,173731,0.0,1.0
2020-10-15,43.87,44.01,42.82,43.11,173769,43.87,44.01,42.82,43.11,173769,0.0,1.0
2020-10-16,43.37,43.96,43.28,43.61,162523,43.37,43.96,43.28,43.61,162523,0.0,1.0
2020-10-19,42.37,43.69,42.29,43.56,201440,42.37,43.69,42.29,43.56,201440,0.0,1.0
2020-10-20,41.76,42.82,41.755,42.56,177063,41.76,42.82,41.755,42.56,177063,0.0,1.0
2020-10-21,41.67,42.16,41.37,41.8,147578,41.67,42.16,41.37,41.8,147578,0.0,1.0
2020-10-22,41.91,42.02,41.26,41.81,206823,41.91,42.02,41.26,41.81,206823,0.0,1.0
2020-10-23,42.32,42.5,41.56,42.1,188386,42.32,42.5,41.56,42.1,188386,0.0,1.0
2020-10-26,41.14,42.31,41.03,41.85,442330,41.14,42.31,41.03,41.85,442330,0.0,1.0
2020-10-27,42.46,44.9,41.98,42.5,613031,42.46,44.9,41.98,42.5,613031,0.0,1.0
2020-10-28,40.0,42.97,39.39,42.3,545329,40.0,42.97,39.39,42.3,545329,0.0,1.0
2020-10-29,40.17,40.71,39.53,40.0,263514,40.17,40.71,39.53,40.0,263514,0.0,1.0
2020-10-30,39.59,40.33,39.2,40.0,375799,39.59,40.33,39.2,40.0,375799,0.0,1.0
2020-11-02,40.28,40.415,39.54,39.98,334492,40.28,40.415,39.54,39.98,334492,0.0,1.0
2020-11-03,42.33,42.5,40.64,40.83,447337,42.33,42.5,40.64,40.83,447337,0.0,1.0
2020-11-04,42.93,43.525,42.28,42.33,234584,42.93,43.525,42.28,42.33,234584,0.0,1.0
2020-11-05,43.51,43.86,41.23,43.18,213523,43.51,43.86,41.23,43.18,213523,0.0,1.0
2020-11-06,43.52,43.86,42.925,43.55,237229,43.52,43.86,42.925,43.55,237229,0.0,1.0
2020-11-09,45.16,46.23,44.03,44.38,423354,45.16,46.23,44.03,44.38,423354,0.0,1.0
2020-11-10,43.9,45.37,43.69,44.9,357414,43.9,45.37,43.69,44.9,357414,0.0,1.0
2020-11-11,44.23,44.48,43.38,44.24,216291,44.23,44.48,43.38,44.24,216291,0.0,1.0
2020-11-12,43.47,44.615,43.26,44.01,150393,43.47,44.615,43.26,44.01,150393,0.0,1.0
2020-11-13,44.92,45.14,43.84,43.84,221216,44.92,45.14,43.84,43.84,221216,0.0,1.0
2020-11-16,45.81,45.87,45.07,45.26,270278,45.81,45.87,45.07,45.26,270278,0.0,1.0
2020-11-17,45.69,45.79,42.77,42.77,458758,45.69,45.79,42.77,42.77,458758,0.0,1.0
2020-11-18,45.66,46.249,44.7975,45.42,375639,45.66,46.249,44.7975,45.42,375639,0.0,1.0
2020-11-19,46.36,46.39,44.911,45.3,216786,46.36,46.39,44.911,45.3,216786,0.0,1.0
2020-11-20,47.43,47.55,45.92,45.92,399321,47.43,47.55,45.92,45.92,399321,0.0,1.0
2020-11-23,48.06,48.34,47.39,47.53,310941,48.06,48.34,47.39,47.53,310941,0.0,1.0
2020-11-24,47.94,49.11,47.8,48.61,343398,47.94,49.11,47.8,48.61,343398,0.0,1.0
2020-11-25,47.87,48.1,47.12,47.82,237965,47.87,48.1,47.12,47.82,237965,0.0,1.0
2020-11-27,48.91,48.91,47.27,47.77,116617,48.91,48.91,47.27,47.77,116617,0.0,1.0
2020-11-30,47.76,49.2,47.55,48.85,375143,47.76,49.2,47.55,48.85,375143,0.0,1.0
2020-12-01,47.86,48.8,46.91,48.08,424640,47.86,48.8,46.91,48.08,424640,0.0,1.0
2020-12-02,48.9,49.1,47.22,47.84,270814,48.9,49.1,47.22,47.84,270814,0.0,1.0
2020-12-03,48.65,49.47,48.54,48.97,198882,48.65,49.47,48.54,48.97,198882,0.0,1.0
2020-12-04,49.015,49.06,48.4,48.81,280848,49.015,49.06,48.4,48.81,280848,0.0,1.0
2020-12-07,49.62,49.78,49.03,49.06,176764,49.62,49.78,49.03,49.06,176764,0.0,1.0
2020-12-08,50.03,50.16,49.09,49.38,328991,50.03,50.16,49.09,49.38,328991,0.0,1.0
2020-12-09,50.18,50.43,49.1,50.19,331821,50.18,50.43,49.1,50.19,331821,0.0,1.0
2020-12-10,51.595,51.77,49.48,49.92,277501,51.595,51.77,49.48,49.92,277501,0.0,1.0
2020-12-11,51.97,52.05,51.04,51.27,252285,51.97,52.05,51.04,51.27,252285,0.0,1.0
2020-12-14,52.76,53.85,52.56,52.9,293579,52.76,53.85,52.56,52.9,293579,0.0,1.0
2020-12-15,52.88,53.11,52.14,52.9,373472,52.88,53.11,52.14,52.9,373472,0.0,1.0
2020-12-16,52.11,53.35,51.765,52.98,475232,52.11,53.35,51.765,52.98,475232,0.0,1.0
2020-12-17,52.59,53.07,51.96,52.46,349688,52.59,53.07,51.96,52.46,349688,0.0,1.0
2020-12-18,53.42,53.51,52.7,52.9,924620,53.42,53.51,52.7,52.9,924620,0.0,1.0
2020-12-21,55.14,56.0,53.42,55.0,658686,55.14,56.0,53.42,55.0,658686,0.0,1.0
2020-12-22,55.89,56.2,55.46,55.46,474132,55.89,56.2,55.46,55.46,474132,0.0,1.0
2020-12-23,56.48,56.65,55.6,56.02,293586,56.48,56.65,55.6,56.02,293586,0.0,1.0
2020-12-24,57.2,57.28,56.38,56.84,142685,57.2,57.28,56.38,56.84,142685,0.0,1.0
2020-12-28,56.55,58.25,56.54,57.9,376281,56.55,58.25,56.54,57.9,376281,0.0,1.0
2020-12-29,55.14,56.9262,55.04,56.61,213344,55.14,56.9262,55.04,56.61,213344,0.0,1.0
2020-12-30,55.04,55.76,54.9468,55.3,213600,55.04,55.76,54.9468,55.3,213600,0.0,1.0
2020-12-31,55.37,55.55,54.51,55.01,224627,55.37,55.55,54.51,55.01,224627,0.0,1.0
2021-01-04,54.6,55.787,54.0,55.62,313879,54.6,55.787,54.0,55.62,313879,0.0,1.0
2021-01-05,54.89,55.09,53.92,53.98,249082,54.89,55.09,53.92,53.98,249082,0.0,1.0
2021-01-06,56.26,56.66,53.82,55.07,356675,56.26,56.66,53.82,55.07,356675,0.0,1.0
2021-01-07,57.365,57.7345,56.04,56.04,256560,57.365,57.7345,56.04,56.04,256560,0.0,1.0
2021-01-08,57.3,58.0,56.78,57.74,236884,57.3,58.0,56.78,57.74,236884,0.0,1.0
2021-01-11,56.43,57.33,56.12,56.79,179147,56.43,57.33,56.12,56.79,179147,0.0,1.0
2021-01-12,58.4,59.9,57.17,58.0,360967,58.4,59.9,57.17,58.0,360967,0.0,1.0
2021-01-13,57.78,59.81,57.72,59.81,376983,57.78,59.81,57.72,59.81,376983,0.0,1.0
2021-01-14,57.23,58.5,57.12,57.84,297923,57.23,58.5,57.12,57.84,297923,0.0,1.0
2021-01-15,57.48,57.95,56.53,56.89,260252,57.48,57.95,56.53,56.89,260252,0.0,1.0
2021-01-19,58.42,58.81,57.45,57.45,287053,58.42,58.81,57.45,57.45,287053,0.0,1.0
2021-01-20,59.83,60.2,58.175,58.79,542763,59.83,60.2,58.175,58.79,542763,0.0,1.0
2021-01-21,58.52,60.26,58.5,60.26,246626,58.52,60.26,58.5,60.26,246626,0.0,1.0
2021-01-22,59.84,59.96,57.8,58.23,288534,59.84,59.96,57.8,58.23,288534,0.0,1.0
2021-01-25,59.44,60.35,58.7,60.29,214675,59.44,60.35,58.7,60.29,214675,0.0,1.0
2021-01-26,60.63,60.85,58.96,59.48,471690,60.63,60.85,58.96,59.48,471690,0.0,1.0
2021-01-27,59.88,60.63,56.99,59.85,803008,59.88,60.63,56.99,59.85,803008,0.0,1.0
2021-01-28,63.14,63.89,57.85,61.03,1203503,63.14,63.89,57.85,61.03,1203503,0.0,1.0
2021-01-29,62.78,65.2492,61.74,63.57,699055,62.78,65.2492,61.74,63.57,699055,0.0,1.0
2021-02-01,64.48,64.93,62.62,63.23,403339,64.48,64.93,62.62,63.23,403339,0.0,1.0
2021-02-02,63.76,65.17,62.43,64.87,454752,63.76,65.17,62.43,64.87,454752,0.0,1.0
2021-02-03,64.43,65.04,63.42,63.72,424312,64.43,65.04,63.42,63.72,424312,0.0,1.0
2021-02-04,64.72,65.0,63.76,64.75,293189,64.72,65.0,63.76,64.75,293189,0.0,1.0
2021-02-05,67.17,67.19,64.45,64.45,383314,67.17,67.19,64.45,64.45,383314,0.0,1.0
2021-02-08,68.16,68.16,67.0115,67.07,299857,68.16,68.16,67.0115,67.07,299857,0.0,1.0
2021-02-09,69.1,69.845,67.5,67.82,287652,69.1,69.845,67.5,67.82,287652,0.0,1.0
2021-02-10,70.41,71.06,68.46,69.45,597676,70.41,71.06,68.46,69.45,597676,0.0,1.0
2021-02-11,71.08,71.94,69.84,70.97,550024,71.08,71.94,69.84,70.97,550024,0.0,1.0
2021-02-12,71.26,72.33,70.36,70.89,335169,71.26,72.33,70.36,70.89,335169,0.0,1.0
2021-02-16,69.48,71.4368,68.89,71.4368,448166,69.48,71.4368,68.89,71.4368,448166,0.0,1.0
2021-02-17,67.89,69.34,65.8,67.84,451063,67.89,69.34,65.8,67.84,451063,0.0,1.0
2021-02-18,67.59,68.14,67.11,67.75,449549,67.59,68.14,67.11,67.75,449549,0.0,1.0
2021-02-19,67.63,68.4,67.19,67.83,462073,67.63,68.4,67.19,67.83,462073,0.0,1.0
2021-02-22,66.76,68.2,66.455,67.63,324472,66.76,68.2,66.455,67.63,324472,0.0,1.0
2021-02-23,65.03,66.14,64.33,65.59,442491,65.03,66.14,64.33,65.59,442491,0.0,1.0
2021-02-24,66.57,66.595,64.4579,64.98,337839,66.57,66.595,64.4579,64.98,337839,0.0,1.0
2021-02-25,64.56,66.667,64.36,66.0,253504,64.56,66.667,64.36,66.0,253504,0.0,1.0
2021-02-26,63.73,65.52,63.65,64.95,332978,63.73,65.52,63.65,64.95,332978,0.0,1.0
2021-03-01,67.06,67.1,64.03,64.03,347654,67.06,67.1,64.03,64.03,347654,0.0,1.0
2021-03-02,64.68,66.73,64.61,66.73,234397,64.68,66.73,64.61,66.73,234397,0.0,1.0
2021-03-03,62.39,65.0,62.1501,64.79,324907,62.39,65.0,62.1501,64.79,324907,0.0,1.0
2021-03-04,60.15,62.775,59.56,62.07,451080,60.15,62.775,59.56,62.07,451080,0.0,1.0
2021-03-05,62.27,62.61,58.88,61.02,365061,62.27,62.61,58.88,61.02,365061,0.0,1.0
2021-03-08,62.16,63.235,61.785,62.5,299846,62.16,63.235,61.785,62.5,299846,0.0,1.0
2021-03-09,66.58,67.15,63.03,63.69,442686,66.58,67.15,63.03,63.69,442686,0.0,1.0
2021-03-10,67.3,68.1367,66.58,67.3,450985,67.3,68.1367,66.58,67.3,450985,0.0,1.0
2021-03-11,67.34,68.485,66.97,68.17,222952,67.34,68.485,66.97,68.17,222952,0.0,1.0
2021-03-12,67.48,67.55,66.011,66.72,182479,67.48,67.55,66.011,66.72,182479,0.0,1.0
2021-03-15,67.75,68.4352,67.47,67.8,254873,67.75,68.4352,67.47,67.8,254873,0.0,1.0
2021-03-16,67.0,68.2,66.28,68.0,173750,67.0,68.2,66.28,68.0,173750,0.0,1.0
2021-03-17,67.6,67.9,65.87,66.4,258060,67.6,67.9,65.87,66.4,258060,0.0,1.0
2021-03-18,64.64,66.99,64.255,66.93,218605,64.64,66.99,64.255,66.93,218605,0.0,1.0
2021-03-19,64.83,66.51,64.09,64.19,917780,64.83,66.51,64.09,64.19,917780,0.0,1.0
2021-03-22,65.88,66.985,65.3,65.39,273051,65.88,66.985,65.3,65.39,273051,0.0,1.0
2021-03-23,64.76,66.41,64.52,65.53,372876,64.76,66.41,64.52,65.53,372876,0.0,1.0
2021-03-24,62.75,65.12,62.66,65.08,258619,62.75,65.12,62.66,65.08,258619,0.0,1.0
2021-03-25,63.55,64.24,60.7724,62.48,341685,63.55,64.24,60.7724,62.48,341685,0.0,1.0
2021-03-26,64.73,64.85,63.54,63.78,268559,64.73,64.85,63.54,63.78,268559,0.0,1.0
2021-03-29,63.73,66.06,63.48,64.3,294356,63.73,66.06,63.48,64.3,294356,0.0,1.0
2021-03-30,63.18,63.475,62.23,63.28,218592,63.18,63.475,62.23,63.28,218592,0.0,1.0
2021-03-31,64.5,65.25,63.52,63.52,322000,64.5,65.25,63.52,63.52,322000,0.0,1.0
2021-04-01,66.12,66.66,65.11,65.11,247876,66.12,66.66,65.11,65.11,247876,0.0,1.0
2021-04-05,65.55,66.2,64.79,65.66,310811,65.55,66.2,64.79,65.66,310811,0.0,1.0
2021-04-06,67.18,67.73,65.74,65.83,283169,67.18,67.73,65.74,65.83,283169,0.0,1.0
2021-04-07,65.24,67.4,65.05,67.0,187182,65.24,67.4,65.05,67.0,187182,0.0,1.0
2021-04-08,66.61,66.83,65.33,65.88,217083,66.61,66.83,65.33,65.88,217083,0.0,1.0
2021-04-09,67.35,67.56,66.005,66.57,264783,67.35,67.56,66.005,66.57,264783,0.0,1.0
2021-04-12,67.4,67.91,66.83,67.33,213517,67.4,67.91,66.83,67.33,213517,0.0,1.0
2021-04-13,68.23,68.41,67.3,67.56,256470,68.23,68.41,67.3,67.56,256470,0.0,1.0
2021-04-14,67.66,69.97,67.24,68.23,444115,67.66,69.97,67.24,68.23,444115,0.0,1.0
2021-04-15,68.86,69.42,67.77,67.89,309210,68.86,69.42,67.77,67.89,309210,0.0,1.0
2021-04-16,68.12,69.311,67.92,68.37,281674,68.12,69.311,67.92,68.37,281674,0.0,1.0
2021-04-19,68.73,68.83,66.86,67.97,353028,68.73,68.83,66.86,67.97,353028,0.0,1.0
2021-04-20,67.89,69.54,67.32,67.93,323608,67.89,69.54,67.32,67.93,323608,0.0,1.0
2021-04-21,68.72,68.735,67.47,67.9,203416,68.72,68.735,67.47,67.9,203416,0.0,1.0
2021-04-22,68.46,70.37,68.39,69.13,342542,68.46,70.37,68.39,69.13,342542,0.0,1.0
2021-04-23,70.7,71.04,69.0746,69.26,341228,70.7,71.04,69.0746,69.26,341228,0.0,1.0
2021-04-26,70.67,71.68,70.64,70.83,241447,70.67,71.68,70.64,70.83,241447,0.0,1.0
2021-04-27,70.52,71.27,70.11,70.56,288914,70.52,71.27,70.11,70.56,288914,0.0,1.0
2021-04-28,69.75,70.371,68.83,70.13,211361,69.75,70.371,68.83,70.13,211361,0.0,1.0
2021-04-29,69.65,70.2962,68.6,70.0,205633,69.65,70.2962,68.6,70.0,205633,0.0,1.0
2021-04-30,69.51,69.86,68.86,69.14,494937,69.51,69.86,68.86,69.14,494937,0.0,1.0
2021-05-03,68.54,69.84,68.25,69.84,384545,68.54,69.84,68.25,69.84,384545,0.0,1.0
2021-05-04,71.27,71.72,67.915,69.13,631331,71.27,71.72,67.915,69.13,631331,0.0,1.0
2021-05-05,68.51,70.9999,68.13,70.6,443231,68.51,70.9999,68.13,70.6,443231,0.0,1.0
2021-05-06,67.56,68.4,66.83,68.4,442612,67.56,68.4,66.83,68.4,442612,0.0,1.0
2021-05-07,68.15,68.97,66.22,67.97,334020,68.15,68.97,66.22,67.97,334020,0.0,1.0
2021-05-10,66.05,68.81,66.01,68.23,314727,66.05,68.81,66.01,68.23,314727,0.0,1.0
2021-05-11,66.03,67.06,64.34,64.34,335273,66.03,67.06,64.34,64.34,335273,0.0,1.0
2021-05-12,64.96,65.79,64.4,65.36,440578,64.96,65.79,64.4,65.36,440578,0.0,1.0
2021-05-13,66.32,66.79,65.16,65.16,485891,66.32,66.79,65.16,65.16,485891,0.0,1.0
2021-05-14,68.87,69.225,64.22,67.29,383426,68.87,69.225,64.22,67.29,383426,0.0,1.0
2021-05-17,68.47,68.58,67.26,68.38,232534,68.47,68.58,67.26,68.38,232534,0.0,1.0
2021-05-18,67.82,68.99,67.18,67.4,357770,67.82,68.99,67.18,67.4,357770,0.0,1.0
2021-05-19,68.3,68.63,66.37,66.37,311225,68.3,68.63,66.37,66.37,311225,0.0,1.0
2021-05-20,70.57,70.57,67.86,68.53,324613,70.57,70.57,67.86,68.53,324613,0.0,1.0
2021-05-21,70.58,71.9,69.98,71.22,754955,70.58,71.9,69.98,71.22,754955,0.0,1.0
2021-05-24,74.7,75.13,70.7754,71.12,904971,74.7,75.13,70.7754,71.12,904971,0.0,1.0
2021-05-25,75.53,76.7999,72.161,72.38,1068423,75.53,76.7999,72.161,72.38,1068423,0.0,1.0
2021-05-26,75.53,75.975,74.42,75.74,346942,75.53,75.975,74.42,75.74,346942,0.0,1.0
2021-05-27,76.84,77.07,75.01,76.06,474023,76.84,77.07,75.01,76.06,474023,0.0,1.0
2021-05-28,76.17,77.77,76.08,77.67,364954,76.17,77.77,76.08,77.67,364954,0.0,1.0
2021-06-01,75.97,76.45,74.84,76.45,387996,75.97,76.45,74.84,76.45,387996,0.0,1.0
2021-06-02,76.14,77.28,75.8,76.31,837805,76.14,77.28,75.8,76.31,837805,0.0,1.0
2021-06-03,75.98,76.32,74.53,75.37,287000,75.98,76.32,74.53,75.37,287000,0.0,1.0
2021-06-04,78.63,78.76,76.535,76.61,380655,78.63,78.76,76.535,76.61,380655,0.0,1.0
2021-06-07,78.75,79.11,77.95,78.42,258842,78.75,79.11,77.95,78.42,258842,0.0,1.0
2021-06-08,79.34,79.76,78.76,79.42,216521,79.34,79.76,78.76,79.42,216521,0.0,1.0
2021-06-09,79.05,79.95,78.421,78.9,234591,79.05,79.95,78.421,78.9,234591,0.0,1.0
2021-06-10,80.87,80.97,79.3,79.3,268524,80.87,80.97,79.3,79.3,268524,0.0,1.0
2021-06-11,80.66,81.7153,80.45,81.36,272805,80.66,81.7153,80.45,81.36,272805,0.0,1.0
2021-06-14,81.35,81.545,80.6,80.61,256994,81.35,81.545,80.6,80.61,256994,0.0,1.0
2021-06-15,79.25,81.21,78.95,81.1,369582,79.25,81.21,78.95,81.1,369582,0.0,1.0
2021-06-16,79.91,81.88,78.49,78.89,584016,79.91,81.88,78.49,78.89,584016,0.0,1.0
2021-06-17,79.7,81.19,79.14,79.55,345366,79.7,81.19,79.14,79.55,345366,0.0,1.0
2021-06-18,77.75,79.77,77.36,79.23,776290,77.75,79.77,77.36,79.23,776290,0.0,1.0
2021-06-21,79.24,79.63,75.555,76.595,256555,79.24,79.63,75.555,76.595,256555,0.0,1.0
2021-06-22,80.66,80.75,78.61,78.91,254404,80.66,80.75,78.61,78.91,254404,0.0,1.0
2021-06-23,80.41,81.0,79.79,81.0,285704,80.41,81.0,79.79,81.0,285704,0.0,1.0
2021-06-24,81.04,81.35,80.56,80.8,158422,81.04,81.35,80.56,80.8,158422,0.0,1.0
2021-06-25,81.64,81.9,80.62,81.05,637311,81.64,81.9,80.62,81.05,637311,0.0,1.0
2021-06-28,81.01,82.17,80.96,81.95,282236,81.01,82.17,80.96,81.95,282236,0.0,1.0
2021-06-29,79.58,81.255,79.47,81.21,227510,79.58,81.255,79.47,81.21,227510,0.0,1.0
2021-06-30,78.17,79.31,77.7,79.12,384905,78.17,79.31,77.7,79.12,384905,0.0,1.0
2021-07-01,78.49,79.04,78.12,78.35,244260,78.49,79.04,78.12,78.35,244260,0.0,1.0
2021-07-02,77.25,77.985,76.52,77.0,356150,77.25,77.985,76.52,77.0,356150,0.0,1.0
2021-07-06,78.67,79.035,77.23,77.71,268435,78.67,79.035,77.23,77.71,268435,0.0,1.0
2021-07-07,78.9,79.86,78.32,79.08,257046,78.9,79.86,78.32,79.08,257046,0.0,1.0
2021-07-08,79.14,79.58,76.74,77.58,222129,79.14,79.58,76.74,77.58,222129,0.0,1.0
2021-07-09,79.29,79.97,78.29,79.3,272689,79.29,79.97,78.29,79.3,272689,0.0,1.0
2021-07-12,79.05,79.68,78.92,79.55,183548,79.05,79.68,78.92,79.55,183548,0.0,1.0
2021-07-13,77.46,79.1485,77.255,78.87,205856,77.46,79.1485,77.255,78.87,205856,0.0,1.0
2021-07-14,77.25,78.52,77.185,77.91,196593,77.25,78.52,77.185,77.91,196593,0.0,1.0
2021-07-15,76.35,77.0,75.68,76.95,195989,76.35,77.0,75.68,76.95,195989,0.0,1.0
2021-07-16,76.6,77.36,75.6,76.825,409168,76.6,77.36,75.6,76.825,409168,0.0,1.0
2021-07-19,77.11,77.82,75.5922,75.69,282401,77.11,77.82,75.5922,75.69,282401,0.0,1.0
2021-07-20,79.35,79.86,77.29,77.41,408926,79.35,79.86,77.29,77.41,408926,0.0,1.0
2021-07-21,80.29,80.62,79.13,79.57,371361,80.29,80.62,79.13,79.57,371361,0.0,1.0
2021-07-22,80.14,80.99,79.96,80.75,192918,80.14,80.99,79.96,80.75,192918,0.0,1.0
2021-07-23,82.16,82.3803,80.37,80.87,271715,82.16,82.3803,80.37,80.87,271715,0.0,1.0
2021-07-26,82.68,83.41,82.21,82.32,459719,82.68,83.41,82.21,82.32,459719,0.0,1.0
2021-07-27,74.95,82.225,74.41,82.02,686545,74.95,82.225,74.41,82.02,686545,0.0,1.0
2021-07-28,75.8,77.53,75.085,75.11,455544,75.8,77.53,75.085,75.11,455544,0.0,1.0
2021-07-29,76.09,76.09,74.64,75.6,498823,76.09,76.09,74.64,75.6,498823,0.0,1.0
2021-07-30,75.59,76.3,74.68,75.6,501293,75.59,76.3,74.68,75.6,501293,0.0,1.0
2021-08-02,76.08,76.764,75.25,76.09,384904,76.08,76.764,75.25,76.09,384904,0.0,1.0
2021-08-03,76.71,76.83,75.13,76.44,261227,76.71,76.83,75.13,76.44,261227,0.0,1.0
2021-08-04,76.2,76.84,75.57,76.67,339504,76.2,76.84,75.57,76.67,339504,0.0,1.0
2021-08-05,76.25,77.08,75.9,76.57,245583,76.25,77.08,75.9,76.57,245583,0.0,1.0
2021-08-06,75.9,76.38,74.8812,76.37,259569,75.9,76.38,74.8812,76.37,259569,0.0,1.0
2021-08-09,74.93,75.92,74.46,75.67,223248,74.93,75.92,74.46,75.67,223248,0.0,1.0
2021-08-10,75.47,75.81,74.62,74.92,243567,75.47,75.81,74.62,74.92,243567,0.0,1.0
2021-08-11,76.41,76.46,74.59,75.65,288993,76.41,76.46,74.59,75.65,288993,0.0,1.0
2021-08-12,76.57,78.1,75.6,76.54,442040,76.57,78.1,75.6,76.54,442040,0.0,1.0
2021-08-13,76.77,76.9,75.74,76.51,152856,76.77,76.9,75.74,76.51,152856,0.0,1.0
2021-08-16,75.78,76.77,75.63,76.77,162461,75.78,76.77,75.63,76.77,162461,0.0,1.0
2021-08-17,75.08,75.13,73.704,74.43,324452,75.08,75.13,73.704,74.43,324452,0.0,1.0
2021-08-18,74.54,75.62,74.43,74.9,268364,74.54,75.62,74.43,74.9,268364,0.0,1.0
2021-08-19,73.23,74.4,72.9,73.86,237057,73.23,74.4,72.9,73.86,237057,0.0,1.0
2021-08-20,74.61,74.95,73.32,73.32,253177,74.61,74.95,73.32,73.32,253177,0.0,1.0
2021-08-23,77.08,77.32,74.99,75.22,356661,77.08,77.32,74.99,75.22,356661,0.0,1.0
2021-08-24,77.5,77.82,77.06,77.06,247292,77.5,77.82,77.06,77.06,247292,0.0,1.0
2021-08-25,78.33,78.94,77.315,77.79,241802,78.33,78.94,77.315,77.79,241802,0.0,1.0
2021-08-26,79.05,80.8546,78.56,78.98,337411,79.05,80.8546,78.56,78.98,337411,0.0,1.0
2021-08-27,80.78,81.47,78.97,78.97,422708,80.78,81.47,78.97,78.97,422708,0.0,1.0
2021-08-30,81.07,81.52,80.19,80.75,254496,81.07,81.52,80.19,80.75,254496,0.0,1.0
2021-08-31,80.97,81.36,80.47,80.96,247928,80.97,81.36,80.47,80.96,247928,0.0,1.0
2021-09-01,80.88,81.98,80.37,81.37,243886,80.88,81.98,80.37,81.37,243886,0.0,1.0
2021-09-02,81.71,81.77,81.13,81.24,250661,81.71,81.77,81.13,81.24,250661,0.0,1.0
2021-09-03,83.87,84.22,81.9,81.9,289922,83.87,84.22,81.9,81.9,289922,0.0,1.0
2021-09-07,81.38,84.22,81.27,84.22,247722,81.38,84.22,81.27,84.22,247722,0.0,1.0
2021-09-08,78.57,81.0,78.5175,80.79,307944,78.57,81.0,78.5175,80.79,307944,0.0,1.0
2021-09-09,78.53,81.4895,78.42,78.85,248591,78.53,81.4895,78.42,78.85,248591,0.0,1.0
2021-09-10,78.11,79.35,78.08,78.86,287953,78.11,79.35,78.08,78.86,287953,0.0,1.0
2021-09-13,78.29,79.095,77.21,78.61,304856,78.29,79.095,77.21,78.61,304856,0.0,1.0
2021-09-14,76.99,78.89,76.82,78.71,189342,76.99,78.89,76.82,78.71,189342,0.0,1.0
2021-09-15,78.9,78.91,76.43,76.99,210452,78.9,78.91,76.43,76.99,210452,0.0,1.0
2021-09-16,78.36,79.04,78.32,78.6,234478,78.36,79.04,78.32,78.6,234478,0.0,1.0
2021-09-17,74.03,78.55,73.72,78.5,998127,74.03,78.55,73.72,78.5,998127,0.0,1.0
2021-09-20,73.77,73.99,71.41,72.06,409527,73.77,73.99,71.41,72.06,409527,0.0,1.0
2021-09-21,73.54,74.67,73.38,74.67,232313,73.54,74.67,73.38,74.67,232313,0.0,1.0
2021-09-22,75.88,76.08,73.63,73.63,255809,75.88,76.08,73.63,73.63,255809,0.0,1.0
2021-09-23,77.02,77.6,75.87,76.18,188928,77.02,77.6,75.87,76.18,188928,0.0,1.0
2021-09-24,77.48,77.67,76.21,76.45,157398,77.48,77.67,76.21,76.45,157398,0.0,1.0
2021-09-27,77.51,77.925,76.77,77.06,202014,77.51,77.925,76.77,77.06,202014,0.0,1.0
2021-09-28,76.02,77.33,75.49,76.79,280645,76.02,77.33,75.49,76.79,280645,0.0,1.0
2021-09-29,76.89,77.26,75.47,76.15,220500,76.89,77.26,75.47,76.15,220500,0.0,1.0
2021-09-30,75.31,77.74,75.26,77.52,300372,75.31,77.74,75.26,77.52,300372,0.0,1.0
2021-10-01,77.72,78.055,75.04,77.505,265661,77.72,78.055,75.04,77.505,265661,0.0,1.0
2021-10-04,74.45,76.57,73.58,75.2,503063,74.45,76.57,73.58,75.2,503063,0.0,1.0
2021-10-05,75.97,76.33,74.8,74.8,269240,75.97,76.33,74.8,74.8,269240,0.0,1.0
2021-10-06,75.41,76.27,74.235,75.1,232252,75.41,76.27,74.235,75.1,232252,0.0,1.0
2021-10-07,76.82,77.32,75.98,76.22,200394,76.82,77.32,75.98,76.22,200394,0.0,1.0
2021-10-08,73.71,77.26,73.5101,77.26,192297,73.71,77.26,73.5101,77.26,192297,0.0,1.0
2021-10-11,73.7,74.88,72.61,73.36,198130,73.7,74.88,72.61,73.36,198130,0.0,1.0
2021-10-12,73.04,74.55,72.92,73.82,159194,73.04,74.55,72.92,73.82,159194,0.0,1.0
2021-10-13,74.72,74.73,72.82,73.24,171808,74.72,74.73,72.82,73.24,171808,0.0,1.0
2021-10-14,75.63,76.43,74.88,75.71,120567,75.63,76.43,74.88,75.71,120567,0.0,1.0
2021-10-15,75.47,76.6,74.88,76.6,146349,75.47,76.6,74.88,76.6,146349,0.0,1.0
2021-10-18,75.76,76.025,72.1392,74.92,192365,75.76,76.025,72.1392,74.92,192365,0.0,1.0
2021-10-19,76.39,76.58,74.98,75.93,152647,76.39,76.58,74.98,75.93,152647,0.0,1.0
2021-10-20,76.22,76.7,75.8,76.61,102692,76.22,76.7,75.8,76.61,102692,0.0,1.0
2021-10-21,76.54,76.6,75.62,76.14,103500,76.54,76.6,75.62,76.14,103500,0.0,1.0
2021-10-22,76.27,77.135,75.96,76.5,150788,76.27,77.135,75.96,76.5,150788,0.0,1.0
2021-10-25,75.695,77.71,75.37,76.48,352433,75.695,77.71,75.37,76.48,352433,0.0,1.0
2021-10-26,61.04,66.76,59.88,66.4,2044429,61.04,66.76,59.88,66.4,2044429,0.0,1.0
2021-10-27,61.01,62.88,59.25,59.25,790824,61.01,62.88,59.25,59.25,790824,0.0,1.0
2021-10-28,61.1,62.73,60.9624,61.0,544561,61.1,62.73,60.9624,61.0,544561,0.0,1.0
2021-10-29,61.5,62.385,61.0,61.27,289257,61.5,62.385,61.0,61.27,289257,0.0,1.0
2021-11-01,62.98,63.07,61.17,61.47,350185,62.98,63.07,61.17,61.47,350185,0.0,1.0
2021-11-02,64.34,64.38,62.35,63.02,564006,64.34,64.38,62.35,63.02,564006,0.0,1.0
2021-11-03,65.1,65.99,63.67,64.71,443993,65.1,65.99,63.67,64.71,443993,0.0,1.0
2021-11-04,65.94,66.66,65.095,65.67,404695,65.94,66.66,65.095,65.67,404695,0.0,1.0
2021-11-05,67.96,68.22,66.485,66.6,466658,67.96,68.22,66.485,66.6,466658,0.0,1.0
2021-11-08,67.16,69.24,67.03,68.5,317975,67.16,69.24,67.03,68.5,317975,0.0,1.0
2021-11-09,67.8,67.98,66.5389,67.19,335315,67.8,67.98,66.5389,67.19,335315,0.0,1.0
2021-11-10,66.93,68.315,66.38,67.39,416547,66.93,68.315,66.38,67.39,416547,0.0,1.0
2021-11-11,66.99,68.03,66.72,67.36,293998,66.99,68.03,66.72,67.36,293998,0.0,1.0
2021-11-12,67.07,67.99,66.82,67.34,214867,67.07,67.99,66.82,67.34,214867,0.0,1.0
2021-11-15,66.33,67.16,65.69,67.16,250729,66.33,67.16,65.69,67.16,250729,0.0,1.0
2021-11-16,65.46,65.9,60.7203,61.205,623294,65.46,65.9,60.7203,61.205,623294,0.0,1.0
2021-11-17,64.16,66.18,64.13,65.15,285987,64.16,66.18,64.13,65.15,285987,0.0,1.0
2021-11-18,64.02,64.49,62.98,64.22,303939,64.02,64.49,62.98,64.22,303939,0.0,1.0
2021-11-19,63.67,64.529,63.42,64.02,225201,63.67,64.529,63.42,64.02,225201,0.0,1.0
2021-11-22,64.25,64.91,63.155,63.67,379921,64.25,64.91,63.155,63.67,379921,0.0,1.0
2021-11-23,62.92,63.965,62.24,63.68,290552,62.92,63.965,62.24,63.68,290552,0.0,1.0
2021-11-24,65.53,65.65,62.09,62.72,256092,65.53,65.65,62.09,62.72,256092,0.0,1.0
2021-11-26,64.39,64.8,63.47,63.9671,253613,64.39,64.8,63.47,63.9671,253613,0.0,1.0
2021-11-29,64.7,65.51,64.13,65.03,272137,64.7,65.51,64.13,65.03,272137,0.0,1.0
2021-11-30,62.88,65.01,62.51,64.46,599249,62.88,65.01,62.51,64.46,599249,0.0,1.0
2021-12-01,62.19,64.23,62.1,64.22,357147,62.19,64.23,62.1,64.22,357147,0.0,1.0
2021-12-02,63.06,63.86,62.06,62.18,273050,63.06,63.86,62.06,62.18,273050,0.0,1.0
2021-12-03,63.1,63.35,62.505,63.27,421065,63.1,63.35,62.505,63.27,421065,0.0,1.0
2021-12-06,63.81,64.4348,62.5,63.47,278668,63.81,64.4348,62.5,63.47,278668,0.0,1.0
2021-12-07,65.47,65.99,64.045,64.87,235917,65.47,65.99,64.045,64.87,235917,0.0,1.0
2021-12-08,65.3,66.48,65.1,65.88,266159,65.3,66.48,65.1,65.88,266159,0.0,1.0
2021-12-09,66.1,66.43,65.15,65.15,317833,66.1,66.43,65.15,65.15,317833,0.0,1.0
2021-12-10,67.62,67.805,65.93,66.6,338366,67.62,67.805,65.93,66.6,338366,0.0,1.0
2021-12-13,66.74,67.825,66.3,67.56,317194,66.74,67.825,66.3,67.56,317194,0.0,1.0
2021-12-14,66.15,66.965,65.03,65.9,303232,66.15,66.965,65.03,65.9,303232,0.0,1.0
2021-12-15,67.29,67.75,65.45,66.15,354212,67.29,67.75,65.45,66.15,354212,0.0,1.0
2021-12-16,65.33,67.82,64.9,67.57,388463,65.33,67.82,64.9,67.57,388463,0.0,1.0
2021-12-17,67.04,67.74,64.6,64.93,699434,67.04,67.74,64.6,64.93,699434,0.0,1.0
2021-12-20,65.66,66.38,64.68,65.84,318758,65.66,66.38,64.68,65.84,318758,0.0,1.0
2021-12-21,67.96,68.04,65.4268,66.18,221665,67.96,68.04,65.4268,66.18,221665,0.0,1.0
2021-12-22,68.63,68.72,67.7,68.02,163839,68.63,68.72,67.7,68.02,163839,0.0,1.0
2021-12-23,68.14,69.43,64.5,68.63,161056,68.14,69.43,64.5,68.63,161056,0.0,1.0
2021-12-27,70.15,70.22,67.91,68.07,167557,70.15,70.22,67.91,68.07,167557,0.0,1.0
2021-12-28,69.92,70.14,68.83,70.13,185285,69.92,70.14,68.83,70.13,185285,0.0,1.0
2021-12-29,69.89,70.88,69.18,69.82,165663,69.89,70.88,69.18,69.82,165663,0.0,1.0
2021-12-30,69.28,70.44,69.14,70.44,135789,69.28,70.44,69.14,70.44,135789,0.0,1.0
2021-12-31,68.92,69.81,68.84,69.78,116841,68.92,69.81,68.84,69.78,116841,0.0,1.0
2022-01-03,69.11,69.25,67.79,68.86,266338,69.11,69.25,67.79,68.86,266338,0.0,1.0
2022-01-04,68.19,69.23,67.52,69.18,241972,68.19,69.23,67.52,69.18,241972,0.0,1.0
2022-01-05,68.09,69.16,66.51,66.8,379959,68.09,69.16,66.51,66.8,379959,0.0,1.0
2022-01-06,67.95,69.04,66.7,67.73,216544,67.95,69.04,66.7,67.73,216544,0.0,1.0
2022-01-07,66.68,69.25,66.33,68.06,223879,66.68,69.25,66.33,68.06,223879,0.0,1.0
2022-01-10,69.49,69.51,64.771,65.83,261833,69.49,69.51,64.771,65.83,261833,0.0,1.0
2022-01-11,69.71,70.14,68.77,69.49,245022,69.71,70.14,68.77,69.49,245022,0.0,1.0
2022-01-12,69.31,70.8684,68.84,70.09,172698,69.31,70.8684,68.84,70.09,172698,0.0,1.0
2022-01-13,68.87,70.6,68.66,69.77,153629,68.87,70.6,68.66,69.77,153629,0.0,1.0
2022-01-14,69.68,69.73,68.1,68.34,138749,69.68,69.73,68.1,68.34,138749,0.0,1.0
2022-01-18,68.09,69.82,68.01,69.02,212510,68.09,69.82,68.01,69.02,212510,0.0,1.0
2022-01-19,66.67,68.55,66.53,67.0,288929,66.67,68.55,66.53,67.0,288929,0.0,1.0
2022-01-20,67.59,69.59,66.96,66.96,240573,67.59,69.59,66.96,66.96,240573,0.0,1.0
2022-01-21,66.36,69.47,65.99,67.39,413144,66.36,69.47,65.99,67.39,413144,0.0,1.0
2022-01-24,67.5,68.0,64.3335,65.52,714578,67.5,68.0,64.3335,65.52,714578,0.0,1.0
2022-01-25,68.06,70.0,63.69,69.7,558833,68.06,70.0,63.69,69.7,558833,0.0,1.0
2022-01-26,67.07,69.96,66.55,68.63,385570,67.07,69.96,66.55,68.63,385570,0.0,1.0
2022-01-27,66.55,69.395,66.27,67.24,356239,66.55,69.395,66.27,67.24,356239,0.0,1.0
2022-01-28,67.45,68.6,65.1,66.81,215788,67.45,68.6,65.1,66.81,215788,0.0,1.0
2022-01-31,67.46,67.7842,66.21,67.04,531927,67.46,67.7842,66.21,67.04,531927,0.0,1.0
2022-02-01,67.4,68.34,65.915,67.21,371919,67.4,68.34,65.915,67.21,371919,0.0,1.0
2022-02-02,67.06,68.335,66.49,67.59,296310,67.06,68.335,66.49,67.59,296310,0.0,1.0
2022-02-03,65.75,67.11,65.69,66.39,237078,65.75,67.11,65.69,66.39,237078,0.0,1.0
2022-02-04,65.42,66.07,64.475,65.86,250779,65.42,66.07,64.475,65.86,250779,0.0,1.0
2022-02-07,66.21,66.635,64.8725,65.55,233991,66.21,66.635,64.8725,65.55,233991,0.0,1.0
2022-02-08,66.8,67.47,64.1892,66.17,221901,66.8,67.47,64.1892,66.17,221901,0.0,1.0
2022-02-09,67.51,67.54,66.3527,67.2,292726,67.51,67.54,66.3527,67.2,292726,0.0,1.0
2022-02-10,67.36,68.395,66.47,66.47,214450,67.36,68.395,66.47,66.47,214450,0.0,1.0
2022-02-11,66.01,67.77,65.8,67.28,168545,66.01,67.77,65.8,67.28,168545,0.0,1.0
2022-02-14,65.55,67.21,64.97,66.17,486798,65.55,67.21,64.97,66.17,486798,0.0,1.0
2022-02-15,66.3,66.455,65.79,66.03,253582,66.3,66.455,65.79,66.03,253582,0.0,1.0
2022-02-16,65.72,66.27,64.49,66.14,262676,65.72,66.27,64.49,66.14,262676,0.0,1.0
2022-02-17,65.02,65.98,64.75,65.17,211860,65.02,65.98,64.75,65.17,211860,0.0,1.0
2022-02-18,62.88,65.32,62.8,64.9,303878,62.88,65.32,62.8,64.9,303878,0.0,1.0
2022-02-22,61.65,63.03,61.41,62.36,289957,61.65,63.03,61.41,62.36,289957,0.0,1.0
2022-02-23,60.78,62.43,60.6316,61.84,282954,60.78,62.43,60.6316,61.84,282954,0.0,1.0
2022-02-24,62.55,62.65,59.01,59.34,288122,62.55,62.65,59.01,59.34,288122,0.0,1.0
2022-02-25,63.25,63.25,61.84,62.49,195678,63.25,63.25,61.84,62.49,195678,0.0,1.0
2022-02-28,62.91,63.855,61.99,62.53,334557,62.91,63.855,61.99,62.53,334557,0.0,1.0
2022-03-01,62.4,63.72,61.68,62.59,259329,62.4,63.72,61.68,62.59,259329,0.0,1.0
2022-03-02,64.49,64.82,62.53,62.6,263448,64.49,64.82,62.53,62.6,263448,0.0,1.0
2022-03-03,64.85,65.475,63.88,65.0,237953,64.85,65.475,63.88,65.0,237953,0.0,1.0
2022-03-04,64.07,65.36,63.63,64.38,235176,64.07,65.36,63.63,64.38,235176,0.0,1.0
2022-03-07,62.07,64.62,62.05,63.94,303849,62.07,64.62,62.05,63.94,303849,0.0,1.0
2022-03-08,61.57,63.14,60.525,61.92,235338,61.57,63.14,60.525,61.92,235338,0.0,1.0
2022-03-09,63.21,64.06,62.04,62.66,269285,63.21,64.06,62.04,62.66,269285,0.0,1.0
2022-03-10,62.11,62.83,60.99,62.83,228301,62.11,62.83,60.99,62.83,228301,0.0,1.0
2022-03-11,60.41,62.51,60.24,62.47,188956,60.41,62.51,60.24,62.47,188956,0.0,1.0
2022-03-14,59.8,61.075,59.31,60.34,267870,59.8,61.075,59.31,60.34,267870,0.0,1.0
2022-03-15,61.26,61.3,60.02,60.02,324619,61.26,61.3,60.02,60.02,324619,0.0,1.0
2022-03-16,63.39,63.47,61.11,61.92,329184,63.39,63.47,61.11,61.92,329184,0.0,1.0
2022-03-17,64.59,64.78,62.85,63.21,478462,64.59,64.78,62.85,63.21,478462,0.0,1.0
2022-03-18,66.28,66.39,64.37,65.28,1493542,66.28,66.39,64.37,65.28,1493542,0.0,1.0
2022-03-21,66.46,67.1,65.43,66.69,325807,66.46,67.1,65.43,66.69,325807,0.0,1.0
2022-03-22,66.8,67.34,66.325,66.52,211383,66.8,67.34,66.325,66.52,211383,0.0,1.0
2022-03-23,65.68,66.96,65.38,66.46,175122,65.68,66.96,65.38,66.46,175122,0.0,1.0
2022-03-24,65.73,65.995,65.245,65.91,167357,65.73,65.995,65.245,65.91,167357,0.0,1.0
2022-03-25,66.03,66.405,65.32,66.02,173595,66.03,66.405,65.32,66.02,173595,0.0,1.0
2022-03-28,66.66,66.8,65.99,65.99,143273,66.66,66.8,65.99,65.99,143273,0.0,1.0
2022-03-29,67.96,68.19,66.81,67.2,218694,67.96,68.19,66.81,67.2,218694,0.0,1.0
2022-03-30,66.84,67.73,66.28,67.61,154533,66.84,67.73,66.28,67.61,154533,0.0,1.0
2022-03-31,66.35,67.481,66.26,66.59,149053,66.35,67.481,66.26,66.59,149053,0.0,1.0
2022-04-01,66.91,67.26,66.05,66.51,179617,66.91,67.26,66.05,66.51,179617,0.0,1.0
2022-04-04,67.25,67.29,66.59,66.98,188149,67.25,67.29,66.59,66.98,188149,0.0,1.0
2022-04-05,65.8,67.55,65.53,67.065,107314,65.8,67.55,65.53,67.065,107314,0.0,1.0
2022-04-06,64.2,65.3,63.92,65.1,164842,64.2,65.3,63.92,65.1,164842,0.0,1.0
2022-04-07,64.22,65.03,63.59,64.1,154303,64.22,65.03,63.59,64.1,154303,0.0,1.0
2022-04-08,63.17,64.07,63.1,63.92,119506,63.17,64.07,63.1,63.92,119506,0.0,1.0
2022-04-11,63.54,63.95,62.61,62.71,141428,63.54,63.95,62.61,62.71,141428,0.0,1.0
2022-04-12,64.43,65.03,64.2,64.2,158197,64.43,65.03,64.2,64.2,158197,0.0,1.0
2022-04-13,65.29,65.41,64.2,64.55,145296,65.29,65.41,64.2,64.55,145296,0.0,1.0
2022-04-14,64.06,65.54,63.99,65.54,138826,64.06,65.54,63.99,65.54,138826,0.0,1.0
2022-04-18,64.1,64.22,63.31,64.05,117514,64.1,64.22,63.31,64.05,117514,0.0,1.0
2022-04-19,64.91,65.12,63.875,64.34,173539,64.91,65.12,63.875,64.34,173539,0.0,1.0
2022-04-20,65.24,65.825,64.93,65.56,123747,65.24,65.825,64.93,65.56,123747,0.0,1.0
2022-04-21,63.76,66.0,63.58,65.94,143999,63.76,66.0,63.58,65.94,143999,0.0,1.0
2022-04-22,62.51,63.77,62.31,63.71,192019,62.51,63.77,62.31,63.71,192019,0.0,1.0
2022-04-25,63.6,63.67,61.7,62.41,179100,63.6,63.67,61.7,62.41,179100,0.0,1.0
2022-04-26,61.7,63.23,61.44,63.02,153011,61.7,63.23,61.44,63.02,153011,0.0,1.0
2022-04-27,61.65,62.27,61.0,61.67,178305,61.65,62.27,61.0,61.67,178305,0.0,1.0
2022-04-28,63.56,63.97,61.915,62.56,137833,63.56,63.97,61.915,62.56,137833,0.0,1.0
2022-04-29,61.0,63.8,60.79,63.07,287829,61.0,63.8,60.79,63.07,287829,0.0,1.0
2022-05-02,60.72,61.8,59.96,60.85,387670,60.72,61.8,59.96,60.85,387670,0.0,1.0
2022-05-03,62.1,63.49,60.38,61.02,299744,62.1,63.49,60.38,61.02,299744,0.0,1.0
2022-05-04,62.69,63.1,60.08,62.3,225761,62.69,63.1,60.08,62.3,225761,0.0,1.0
2022-05-05,59.34,62.47,58.655,62.28,226095,59.34,62.47,58.655,62.28,226095,0.0,1.0
2022-05-06,58.35,59.71,57.46,59.01,219423,58.35,59.71,57.46,59.01,219423,0.0,1.0
2022-05-09,57.68,58.21,56.99,57.67,229028,57.68,58.21,56.99,57.67,229028,0.0,1.0
2022-05-10,59.08,59.54,57.66,58.47,262182,59.08,59.54,57.66,58.47,262182,0.0,1.0
2022-05-11,56.77,59.05,56.555,58.8,219884,56.77,59.05,56.555,58.8,219884,0.0,1.0
2022-05-12,57.12,58.09,55.7183,56.19,229658,57.12,58.09,55.7183,56.19,229658,0.0,1.0
2022-05-13,58.8,59.375,57.51,57.51,190268,58.8,59.375,57.51,57.51,190268,0.0,1.0
2022-05-16,58.3,59.08,57.59,58.52,187955,58.3,59.08,57.59,58.52,187955,0.0,1.0
2022-05-17,61.49,61.66,59.21,59.6,381927,61.49,61.66,59.21,59.6,381927,0.0,1.0
2022-05-18,58.52,61.03,58.19,60.64,245420,58.52,61.03,58.19,60.64,245420,0.0,1.0
2022-05-19,58.54,59.31,57.9817,58.04,248618,58.54,59.31,57.9817,58.04,248618,0.0,1.0
2022-05-20,58.44,59.56,57.16,59.52,304629,58.44,59.56,57.16,59.52,304629,0.0,1.0
2022-05-23,59.52,59.955,58.53,59.13,273467,59.52,59.955,58.53,59.13,273467,0.0,1.0
2022-05-24,59.36,59.8,58.05,59.59,251023,59.36,59.8,58.05,59.59,251023,0.0,1.0
2022-05-25,61.03,61.33,58.84,58.84,328216,61.03,61.33,58.84,58.84,328216,0.0,1.0
2022-05-26,60.91,61.81,60.38,60.9,235920,60.91,61.81,60.38,60.9,235920,0.0,1.0
2022-05-27,62.3,62.41,60.84,61.0,177698,62.3,62.41,60.84,61.0,177698,0.0,1.0
2022-05-31,61.01,62.26,60.49,62.03,329491,61.01,62.26,60.49,62.03,329491,0.0,1.0
2022-06-01,62.25,62.825,61.46,61.7,245918,62.25,62.825,61.46,61.7,245918,0.0,1.0
2022-06-02,65.2,65.25,61.69,62.07,279069,65.2,65.25,61.69,62.07,279069,0.0,1.0
2022-06-03,64.13,64.89,63.34,64.36,167537,64.13,64.89,63.34,64.36,167537,0.0,1.0
2022-06-06,63.71,64.95,63.36,64.18,155915,63.71,64.95,63.36,64.18,155915,0.0,1.0
2022-06-07,64.52,64.68,62.91,62.96,206941,64.52,64.68,62.91,62.96,206941,0.0,1.0
2022-06-08,64.34,65.208,63.98,64.52,193611,64.34,65.208,63.98,64.52,193611,0.0,1.0
2022-06-09,63.34,64.84,63.25,63.82,334471,63.34,64.84,63.25,63.82,334471,0.0,1.0
2022-06-10,61.86,62.78,61.57,62.16,130211,61.86,62.78,61.57,62.16,130211,0.0,1.0
2022-06-13,59.9,61.03,59.7,60.15,169483,59.9,61.03,59.7,60.15,169483,0.0,1.0
2022-06-14,60.75,60.99,59.61,59.86,171341,60.75,60.99,59.61,59.86,171341,0.0,1.0
2022-06-15,62.56,63.12,61.01,61.35,248386,62.56,63.12,61.01,61.35,248386,0.0,1.0
2022-06-16,58.68,61.685,58.305,60.95,347495,58.68,61.685,58.305,60.95,347495,0.0,1.0
2022-06-17,60.49,60.88,58.93,59.27,695417,60.49,60.88,58.93,59.27,695417,0.0,1.0
2022-06-21,61.1,61.6,60.66,61.08,208172,61.1,61.6,60.66,61.08,208172,0.0,1.0
2022-06-22,61.79,62.27,60.169,60.6,227001,61.79,62.27,60.169,60.6,227001,0.0,1.0
2022-06-23,62.18,63.17,61.51,62.15,249143,62.18,63.17,61.51,62.15,249143,0.0,1.0
2022-06-24,65.99,66.07,62.71,62.71,816621,65.99,66.07,62.71,62.71,816621,0.0,1.0
2022-06-27,65.1,66.535,64.385,65.85,253466,65.1,66.535,64.385,65.85,253466,0.0,1.0
2022-06-28,63.29,65.67,63.2,65.14,167868,63.29,65.67,63.2,65.14,167868,0.0,1.0
2022-06-29,63.98,65.77,62.77,63.58,149097,63.98,65.77,62.77,63.58,149097,0.0,1.0
2022-06-30,62.9,63.84,62.26,63.84,188013,62.9,63.84,62.26,63.84,188013,0.0,1.0
2022-07-01,64.08,64.13,62.5,62.66,193819,64.08,64.13,62.5,62.66,193819,0.0,1.0
2022-07-05,63.81,64.87,62.17,63.05,216803,63.81,64.87,62.17,63.05,216803,0.0,1.0
2022-07-06,64.5,65.235,63.73,64.37,220781,64.5,65.235,63.73,64.37,220781,0.0,1.0
2022-07-07,66.89,67.05,64.36,64.68,305467,66.89,67.05,64.36,64.68,305467,0.0,1.0
2022-07-08,66.93,67.99,65.92,66.29,155652,66.93,67.99,65.92,66.29,155652,0.0,1.0
2022-07-11,66.75,66.905,65.675,66.65,198054,66.75,66.905,65.675,66.65,198054,0.0,1.0
2022-07-12,63.91,67.119,63.44,66.92,187947,63.91,67.119,63.44,66.92,187947,0.0,1.0
2022-07-13,57.65,61.28,57.59,61.17,479690,57.65,61.28,57.59,61.17,479690,0.0,1.0
2022-07-14,57.77,57.91,56.11,57.29,222264,57.77,57.91,56.11,57.29,222264,0.0,1.0
2022-07-15,59.37,59.48,58.29,58.77,363580,59.37,59.48,58.29,58.77,363580,0.0,1.0
2022-07-18,58.0,59.67,57.81,59.67,167994,58.0,59.67,57.81,59.67,167994,0.0,1.0
2022-07-19,59.65,59.8,58.91,58.91,239680,59.65,59.8,58.91,58.91,239680,0.0,1.0
2022-07-20,60.85,61.37,59.61,59.85,226400,60.85,61.37,59.61,59.85,226400,0.0,1.0
2022-07-21,62.37,62.41,60.01,60.83,180516,62.37,62.41,60.01,60.83,180516,0.0,1.0
2022-07-22,61.97,62.84,61.45,62.84,183153,61.97,62.84,61.45,62.84,183153,0.0,1.0
2022-07-25,61.3,62.16,60.04,61.97,219753,61.3,62.16,60.04,61.97,219753,0.0,1.0
2022-07-26,55.23,60.29,54.105,60.01,461236,55.23,60.29,54.105,60.01,461236,0.0,1.0
2022-07-27,55.22,55.71,54.3,55.15,316033,55.22,55.71,54.3,55.15,316033,0.0,1.0
2022-07-28,54.94,55.68,53.87,55.11,267790,54.94,55.68,53.87,55.11,267790,0.0,1.0
2022-07-29,56.09,56.285,54.01,55.22,312172,56.09,56.285,54.01,55.22,312172,0.0,1.0
2022-08-01,56.18,56.95,54.84,55.18,246973,56.18,56.95,54.84,55.18,246973,0.0,1.0
2022-08-02,55.38,56.475,55.34,55.79,228122,55.38,56.475,55.34,55.79,228122,0.0,1.0
2022-08-03,56.85,57.155,55.0901,55.57,164875,56.85,57.155,55.0901,55.57,164875,0.0,1.0
2022-08-04,56.64,56.96,55.49,56.65,192489,56.64,56.96,55.49,56.65,192489,0.0,1.0
2022-08-05,56.82,57.13,56.2,56.2,163975,56.82,57.13,56.2,56.2,163975,0.0,1.0
2022-08-08,57.62,58.0,56.37,56.87,265839,57.62,58.0,56.37,56.87,265839,0.0,1.0
2022-08-09,57.66,57.68,56.62,57.58,255460,57.66,57.68,56.62,57.58,255460,0.0,1.0
2022-08-10,58.55,59.71,58.5,58.64,252210,58.55,59.71,58.5,58.64,252210,0.0,1.0
2022-08-11,58.56,59.145,58.02,58.37,222955,58.56,59.145,58.02,58.37,222955,0.0,1.0
2022-08-12,59.86,60.12,58.285,58.85,205179,59.86,60.12,58.285,58.85,205179,0.0,1.0
2022-08-15,60.53,60.8,59.09,59.11,237766,60.53,60.8,59.09,59.11,237766,0.0,1.0
2022-08-16,59.93,60.465,59.08,60.29,268558,59.93,60.465,59.08,60.29,268558,0.0,1.0
2022-08-17,59.06,59.89,58.37,59.15,208243,59.06,59.89,58.37,59.15,208243,0.0,1.0
2022-08-18,59.24,59.73,58.53,59.02,217997,59.24,59.73,58.53,59.02,217997,0.0,1.0
2022-08-19,58.85,59.385,58.64,59.0,161061,58.85,59.385,58.64,59.0,161061,0.0,1.0
2022-08-22,57.01,58.42,56.66,58.15,158847,57.01,58.42,56.66,58.15,158847,0.0,1.0
2022-08-23,56.7,57.47,56.56,57.0,150184,56.7,57.47,56.56,57.0,150184,0.0,1.0
2022-08-24,56.8,57.15,56.08,56.52,141304,56.8,57.15,56.08,56.52,141304,0.0,1.0
2022-08-25,57.63,57.73,56.18,56.99,147532,57.63,57.73,56.18,56.99,147532,0.0,1.0
2022-08-26,55.52,58.105,55.46,57.43,142492,55.52,58.105,55.46,57.43,142492,0.0,1.0
2022-08-29,54.64,55.24,54.6,54.87,130503,54.64,55.24,54.6,54.87,130503,0.0,1.0
2022-08-30,54.52,55.045,54.03,54.93,192583,54.52,55.045,54.03,54.93,192583,0.0,1.0
2022-08-31,54.29,55.2396,54.02,54.97,269266,54.29,55.2396,54.02,54.97,269266,0.0,1.0
2022-09-01,52.9,54.26,52.68,54.26,294912,52.9,54.26,52.68,54.26,294912,0.0,1.0
2022-09-02,52.54,53.65,52.01,53.43,242562,52.54,53.65,52.01,53.43,242562,0.0,1.0
2022-09-06,51.29,52.86,51.16,52.86,335624,51.29,52.86,51.16,52.86,335624,0.0,1.0
2022-09-07,51.76,51.95,50.88,51.3,251445,51.76,51.95,50.88,51.3,251445,0.0,1.0
2022-09-08,51.94,52.12,50.67,51.48,243957,51.94,52.12,50.67,51.48,243957,0.0,1.0
2022-09-09,53.03,53.21,52.34,52.68,203062,53.03,53.21,52.34,52.68,203062,0.0,1.0
2022-09-12,53.79,54.28,53.1,53.4,213066,53.79,54.28,53.1,53.4,213066,0.0,1.0
2022-09-13,51.57,52.7,51.33,52.28,176901,51.57,52.7,51.33,52.28,176901,0.0,1.0
2022-09-14,51.34,51.9293,50.59,51.67,208532,51.34,51.9293,50.59,51.67,208532,0.0,1.0
2022-09-15,51.08,51.865,50.88,51.12,196804,51.08,51.865,50.88,51.12,196804,0.0,1.0
2022-09-16,51.84,51.97,50.26,50.74,630062,51.84,51.97,50.26,50.74,630062,0.0,1.0
2022-09-19,52.15,52.21,51.18,51.26,295167,52.15,52.21,51.18,51.26,295167,0.0,1.0
2022-09-20,52.4,52.52,51.605,51.77,311065,52.4,52.52,51.605,51.77,311065,0.0,1.0
2022-09-21,52.0,53.65,51.71,52.84,316583,52.0,53.65,51.71,52.84,316583,0.0,1.0
2022-09-22,51.13,52.7383,50.57,51.63,224701,51.13,52.7383,50.57,51.63,224701,0.0,1.0
2022-09-23,51.54,51.62,50.61,50.61,269770,51.54,51.62,50.61,50.61,269770,0.0,1.0
2022-09-26,51.09,52.16,50.98,51.44,300261,51.09,52.16,50.98,51.44,300261,0.0,1.0
2022-09-27,51.8,52.27,51.16,51.4,308716,51.8,52.27,51.16,51.4,308716,0.0,1.0
2022-09-28,53.25,53.29,51.645,51.68,287918,53.25,53.29,51.645,51.68,287918,0.0,1.0
2022-09-29,53.09,53.46,51.86,52.59,351172,53.09,53.46,51.86,52.59,351172,0.0,1.0
2022-09-30,53.04,54.19,52.92,53.02,364247,53.04,54.19,52.92,53.02,364247,0.0,1.0
2022-10-03,54.14,54.5,53.23,53.43,272354,54.14,54.5,53.23,53.43,272354,0.0,1.0
2022-10-04,55.98,55.98,54.57,54.57,372704,55.98,55.98,54.57,54.57,372704,0.0,1.0
2022-10-05,56.02,56.42,55.26,55.47,367945,56.02,56.42,55.26,55.47,367945,0.0,1.0
2022-10-06,56.27,57.04,55.97,55.97,278439,56.27,57.04,55.97,55.97,278439,0.0,1.0
2022-10-07,55.16,55.89,54.69,55.76,294301,55.16,55.89,54.69,55.76,294301,0.0,1.0
2022-10-10,54.67,55.625,53.94,55.28,304525,54.67,55.625,53.94,55.28,304525,0.0,1.0
2022-10-11,53.36,55.03,53.05,54.52,343159,53.36,55.03,53.05,54.52,343159,0.0,1.0
2022-10-12,54.16,54.63,53.205,53.55,220655,54.16,54.63,53.205,53.55,220655,0.0,1.0
2022-10-13,54.82,55.09,52.392,52.91,282598,54.82,55.09,52.392,52.91,282598,0.0,1.0
2022-10-14,54.34,55.68,54.08,55.31,207977,54.34,55.68,54.08,55.31,207977,0.0,1.0
2022-10-17,56.21,56.36,55.16,55.16,201025,56.21,56.36,55.16,55.16,201025,0.0,1.0
2022-10-18,57.46,57.87,56.68,57.04,220480,57.46,57.87,56.68,57.04,220480,0.0,1.0
2022-10-19,57.67,57.82,56.95,56.95,228068,57.67,57.82,56.95,56.95,228068,0.0,1.0
2022-10-20,57.95,58.95,57.34,57.59,254804,57.95,58.95,57.34,57.59,254804,0.0,1.0
2022-10-21,59.05,59.57,57.495,58.12,370707,59.05,59.57,57.495,58.12,370707,0.0,1.0
2022-10-24,59.38,59.815,58.54,59.41,166278,59.38,59.815,58.54,59.41,166278,0.0,1.0
2022-10-25,60.61,60.855,59.4,59.4,427746,60.61,60.855,59.4,59.4,427746,0.0,1.0
2022-10-26,60.75,62.11,59.88,60.19,229620,60.75,62.11,59.88,60.19,229620,0.0,1.0
2022-10-27,61.1,62.34,60.6,61.02,279524,61.1,62.34,60.6,61.02,279524,0.0,1.0
2022-10-28,61.67,62.09,61.09,61.2,204906,61.67,62.09,61.09,61.2,204906,0.0,1.0
2022-10-31,60.89,61.93,60.61,61.06,311031,60.89,61.93,60.61,61.06,311031,0.0,1.0
2022-11-01,63.35,63.99,60.79,60.79,417438,63.35,63.99,60.79,60.79,417438,0.0,1.0
2022-11-02,63.64,65.87,62.325,63.33,508958,63.64,65.87,62.325,63.33,508958,0.0,1.0
2022-11-03,63.57,64.39,62.055,62.53,415470,63.57,64.39,62.055,62.53,415470,0.0,1.0
2022-11-04,63.49,64.25,61.895,63.75,348791,63.49,64.25,61.895,63.75,348791,0.0,1.0
2022-11-07,64.03,64.57,62.995,63.4,207107,64.03,64.57,62.995,63.4,207107,0.0,1.0
2022-11-08,64.41,65.15,63.93,64.45,173785,64.41,65.15,63.93,64.45,173785,0.0,1.0
2022-11-09,62.66,63.98,62.61,63.54,258294,62.66,63.98,62.61,63.54,258294,0.0,1.0
2022-11-10,66.72,66.82,64.5,64.95,323360,66.72,66.82,64.5,64.95,323360,0.0,1.0
2022-11-11,66.63,67.2,66.0538,66.43,250699,66.63,67.2,66.0538,66.43,250699,0.0,1.0
2022-11-14,67.18,69.16,65.57,66.12,332075,67.18,69.16,65.57,66.12,332075,0.0,1.0
2022-11-15,66.87,68.48,66.32,67.79,537065,66.87,68.48,66.32,67.79,537065,0.0,1.0
2022-11-16,65.29,67.29,65.11,67.05,678173,65.29,67.29,65.11,67.05,678173,0.0,1.0
2022-11-17,64.0,65.55,63.79,64.89,648771,64.0,65.55,63.79,64.89,648771,0.0,1.0
2022-11-18,64.25,64.86,63.1035,64.86,507276,64.25,64.86,63.1035,64.86,507276,0.0,1.0
2022-11-21,64.27,64.68,63.83,64.4,247997,64.27,64.68,63.83,64.4,247997,0.0,1.0
2022-11-22,64.96,65.18,64.0,64.75,386206,64.96,65.18,64.0,64.75,386206,0.0,1.0
2022-11-23,65.73,66.19,64.95,65.15,312630,65.73,66.19,64.95,65.15,312630,0.0,1.0
2022-11-25,66.05,66.37,65.33,65.33,64213,66.05,66.37,65.33,65.33,64213,0.0,1.0
2022-11-28,65.05,66.18,64.71,65.77,190835,65.05,66.18,64.71,65.77,190835,0.0,1.0
2022-11-29,65.29,65.765,64.96,65.17,212467,65.29,65.765,64.96,65.17,212467,0.0,1.0
2022-11-30,66.0,66.38,65.11,65.47,743994,66.0,66.38,65.11,65.47,743994,0.0,1.0
2022-12-01,67.35,67.91,66.33,66.33,524487,67.35,67.91,66.33,66.33,524487,0.0,1.0
2022-12-02,66.92,68.15,66.52,66.52,426680,66.92,68.15,66.52,66.52,426680,0.0,1.0
2022-12-05,64.89,66.485,63.95,66.26,200755,64.89,66.485,63.95,66.26,200755,0.0,1.0
2022-12-06,64.67,65.15,62.98,64.83,227931,64.67,65.15,62.98,64.83,227931,0.0,1.0
2022-12-07,65.09,65.83,64.67,64.67,201000,65.09,65.83,64.67,64.67,201000,0.0,1.0
2022-12-08,64.42,65.55,64.165,65.31,282989,64.42,65.55,64.165,65.31,282989,0.0,1.0
2022-12-09,64.19,65.51,59.87,64.33,174711,64.19,65.51,59.87,64.33,174711,0.0,1.0
2022-12-12,64.56,65.13,64.14,64.75,217910,64.56,65.13,64.14,64.75,217910,0.0,1.0
2022-12-13,64.66,66.72,64.37,66.72,404816,64.66,66.72,64.37,66.72,404816,0.0,1.0
2022-12-14,64.68,65.14,63.96,64.55,332404,64.68,65.14,63.96,64.55,332404,0.0,1.0
2022-12-15,63.19,63.99,62.78,63.99,257852,63.19,63.99,62.78,63.99,257852,0.0,1.0
2022-12-16,63.23,63.43,62.1,62.5,416440,63.23,63.43,62.1,62.5,416440,0.0,1.0
2022-12-19,62.32,63.69,61.91,63.23,190044,62.32,63.69,61.91,63.23,190044,0.0,1.0
2022-12-20,63.42,63.64,61.91,62.04,216066,63.42,63.64,61.91,62.04,216066,0.0,1.0
2022-12-21,63.59,64.405,61.6466,63.69,183966,63.59,64.405,61.6466,63.69,183966,0.0,1.0
2022-12-22,62.79,63.21,62.03,63.21,166595,62.79,63.21,62.03,63.21,166595,0.0,1.0
2022-12-23,62.65,62.86,61.99,62.51,106047,62.65,62.86,61.99,62.51,106047,0.0,1.0
2022-12-27,62.38,62.74,61.84,62.74,131288,62.38,62.74,61.84,62.74,131288,0.0,1.0
2022-12-28,61.64,62.87,61.53,62.45,114874,61.64,62.87,61.53,62.45,114874,0.0,1.0
2022-12-29,62.97,63.245,61.44,62.12,118949,62.97,63.245,61.44,62.12,118949,0.0,1.0
2022-12-30,62.84,63.14,62.165,62.67,202872,62.84,63.14,62.165,62.67,202872,0.0,1.0
2023-01-03,63.91,64.26,62.71,63.31,169605,63.91,64.26,62.71,63.31,169605,0.0,1.0
2023-01-04,64.76,64.9,64.097,64.26,195660,64.76,64.9,64.097,64.26,195660,0.0,1.0
2023-01-05,64.09,64.63,63.73,64.36,142237,64.09,64.63,63.73,64.36,142237,0.0,1.0
2023-01-06,65.69,65.7,64.3455,64.59,175781,65.69,65.7,64.3455,64.59,175781,0.0,1.0
2023-01-09,65.51,66.885,65.36,65.95,148121,65.51,66.885,65.36,65.95,148121,0.0,1.0
2023-01-10,64.74,65.61,64.33,65.29,147920,64.74,65.61,64.33,65.29,147920,0.0,1.0
2023-01-11,55.46,62.0,53.2,60.75,1478631,55.46,62.0,53.2,60.75,1478631,0.0,1.0
2023-01-12,54.92,56.5273,54.43,55.16,518783,54.92,56.5273,54.43,55.16,518783,0.0,1.0
2023-01-13,55.2,55.6599,54.605,54.68,295974,55.2,55.6599,54.605,54.68,295974,0.0,1.0
2023-01-17,56.63,56.87,54.91,55.0,281229,56.63,56.87,54.91,55.0,281229,0.0,1.0
2023-01-18,56.75,57.45,56.38,56.87,357481,56.75,57.45,56.38,56.87,357481,0.0,1.0
2023-01-19,57.08,57.66,56.34,56.66,268494,57.08,57.66,56.34,56.66,268494,0.0,1.0
2023-01-20,57.82,57.99,56.64,57.27,273696,57.82,57.99,56.64,57.27,273696,0.0,1.0
2023-01-23,58.13,58.29,57.38,57.82,162244,58.13,58.29,57.38,57.82,162244,0.0,1.0
2023-01-24,58.54,58.88,57.43,57.94,272225,58.54,58.88,57.43,57.94,272225,0.0,1.0
2023-01-25,58.66,58.77,57.22,58.11,288683,58.66,58.77,57.22,58.11,288683,0.0,1.0
2023-01-26,60.9,60.9,59.19,59.26,288855,60.9,60.9,59.19,59.26,288855,0.0,1.0
2023-01-27,63.19,64.43,61.6,62.0,380610,63.19,64.43,61.6,62.0,380610,0.0,1.0
2023-01-30,62.68,63.78,62.55,62.83,303085,62.68,63.78,62.55,62.83,303085,0.0,1.0
2023-01-31,62.23,62.92,55.8,59.08,393810,62.23,62.92,55.8,59.08,393810,0.0,1.0
2023-02-01,63.43,63.7673,61.16,61.86,344120,63.43,63.7673,61.16,61.86,344120,0.0,1.0
2023-02-02,65.97,66.51,63.43,63.48,483816,65.97,66.51,63.43,63.48,483816,0.0,1.0
2023-02-03,64.64,66.885,64.45,65.16,447339,64.64,66.885,64.45,65.16,447339,0.0,1.0
2023-02-06,63.63,64.97,63.485,63.98,342098,63.63,64.97,63.485,63.98,342098,0.0,1.0
2023-02-07,64.69,64.995,62.76,63.33,397801,64.69,64.995,62.76,63.33,397801,0.0,1.0
2023-02-08,64.5,65.24,64.2,64.47,288245,64.5,65.24,64.2,64.47,288245,0.0,1.0
2023-02-09,64.22,65.08,63.775,64.93,317851,64.22,65.08,63.775,64.93,317851,0.0,1.0
2023-02-10,63.97,64.28,63.32,63.8,240452,63.97,64.28,63.32,63.8,240452,0.0,1.0
2023-02-13,64.11,64.79,63.96,64.33,287855,64.11,64.79,63.96,64.33,287855,0.0,1.0
2023-02-14,63.53,64.155,62.99,63.76,212005,63.53,64.155,62.99,63.76,212005,0.0,1.0
2023-02-15,63.52,63.67,62.42,62.73,239892,63.52,63.67,62.42,62.73,239892,0.0,1.0
2023-02-16,62.84,63.435,62.55,62.87,251342,62.84,63.435,62.55,62.87,251342,0.0,1.0
2023-02-17,62.33,62.87,62.095,62.59,265214,62.33,62.87,62.095,62.59,265214,0.0,1.0
2023-02-21,61.64,62.035,61.015,61.64,351558,61.64,62.035,61.015,61.64,351558,0.0,1.0
2023-02-22,60.89,62.1,60.24,61.89,348087,60.89,62.1,60.24,61.89,348087,0.0,1.0
2023-02-23,59.75,61.175,59.53,60.9,198784,59.75,61.175,59.53,60.9,198784,0.0,1.0
2023-02-24,59.75,60.07,58.6,59.16,266079,59.75,60.07,58.6,59.16,266079,0.0,1.0
2023-02-27,59.7,60.38,59.15,60.04,202694,59.7,60.38,59.15,60.04,202694,0.0,1.0
2023-02-28,58.88,59.64,58.75,59.34,397154,58.88,59.64,58.75,59.34,397154,0.0,1.0
2023-03-01,58.85,59.2,58.36,58.84,277342,58.85,59.2,58.36,58.84,277342,0.0,1.0
2023-03-02,58.95,58.97,58.1,58.67,195358,58.95,58.97,58.1,58.67,195358,0.0,1.0
2023-03-03,59.21,59.73,58.705,59.17,191876,59.21,59.73,58.705,59.17,191876,0.0,1.0
2023-03-06,58.78,59.71,58.41,59.08,183375,58.78,59.71,58.41,59.08,183375,0.0,1.0
2023-03-07,58.1,58.765,57.75,58.65,205597,58.1,58.765,57.75,58.65,205597,0.0,1.0
2023-03-08,57.85,58.185,57.3,58.01,278901,57.85,58.185,57.3,58.01,278901,0.0,1.0
2023-03-09,56.8,58.15,56.74,57.81,184335,56.8,58.15,56.74,57.81,184335,0.0,1.0
2023-03-10,55.48,56.56,54.68,56.56,302796,55.48,56.56,54.68,56.56,302796,0.0,1.0
2023-03-13,54.34,55.38,54.17,55.05,320377,54.34,55.38,54.17,55.05,320377,0.0,1.0
2023-03-14,55.15,55.54,54.6,55.27,281000,55.15,55.54,54.6,55.27,281000,0.0,1.0
2023-03-15,54.59,54.64,53.84,54.57,284777,54.59,54.64,53.84,54.57,284777,0.0,1.0
2023-03-16,55.44,55.49,53.7,54.04,273611,55.44,55.49,53.7,54.04,273611,0.0,1.0
2023-03-17,54.75,55.92,54.69,55.5,420612,54.75,55.92,54.69,55.5,420612,0.0,1.0
2023-03-20,56.01,56.11,54.7953,54.85,206089,56.01,56.11,54.7953,54.85,206089,0.0,1.0
2023-03-21,56.02,57.045,55.52,56.37,294207,56.02,57.045,55.52,56.37,294207,0.0,1.0
2023-03-22,54.76,56.925,54.7,56.11,187279,54.76,56.925,54.7,56.11,187279,0.0,1.0
2023-03-23,54.99,55.91,54.63,55.01,220677,54.99,55.91,54.63,55.01,220677,0.0,1.0
2023-03-24,54.91,56.105,54.24,54.8,169531,54.91,56.105,54.24,54.8,169531,0.0,1.0
2023-03-27,55.65,55.73,54.59,55.05,166787,55.65,55.73,54.59,55.05,166787,0.0,1.0
2023-03-28,55.33,55.68,55.16,55.36,121640,55.33,55.68,55.16,55.36,121640,0.0,1.0
2023-03-29,55.67,55.91,55.165,55.64,175686,55.67,55.91,55.165,55.64,175686,0.0,1.0
2023-03-30,55.48,56.695,54.905,55.86,155933,55.48,56.695,54.905,55.86,155933,0.0,1.0
2023-03-31,56.74,56.82,55.48,55.76,211488,56.74,56.82,55.48,55.76,211488,0.0,1.0
2023-04-03,56.89,57.13,55.76,56.62,271878,56.89,57.13,55.76,56.62,271878,0.0,1.0
2023-04-04,56.98,57.13,56.48,56.86,298419,56.98,57.13,56.48,56.86,298419,0.0,1.0
2023-04-05,57.29,57.5219,56.37,56.98,278042,57.29,57.5219,56.37,56.98,278042,0.0,1.0
2023-04-06,58.45,58.45,56.5,57.25,303600,58.45,58.45,56.5,57.25,303600,0.0,1.0
2023-04-10,59.38,59.45,57.91,58.14,323586,59.38,59.45,57.91,58.14,323586,0.0,1.0
2023-04-11,59.74,60.1768,58.1201,59.36,288897,59.74,60.1768,58.1201,59.36,288897,0.0,1.0
2023-04-12,60.92,61.585,60.05,60.17,373521,60.92,61.585,60.05,60.17,373521,0.0,1.0
2023-04-13,61.43,61.83,60.82,61.06,519242,61.43,61.83,60.82,61.06,519242,0.0,1.0
2023-04-14,61.12,61.85,60.815,61.38,239492,61.12,61.85,60.815,61.38,239492,0.0,1.0
2023-04-17,61.02,61.36,60.185,61.16,234306,61.02,61.36,60.185,61.16,234306,0.0,1.0
2023-04-18,60.16,61.31,60.06,61.26,362842,60.16,61.31,60.06,61.26,362842,0.0,1.0
2023-04-19,58.91,60.195,58.85,59.98,243518,58.91,60.195,58.85,59.98,243518,0.0,1.0
2023-04-20,58.2,59.11,57.97,58.59,367883,58.2,59.11,57.97,58.59,367883,0.0,1.0
2023-04-21,58.14,58.7,58.06,58.29,241615,58.14,58.7,58.06,58.29,241615,0.0,1.0
2023-04-24,58.35,58.4,57.37,57.83,210343,58.35,58.4,57.37,57.83,210343,0.0,1.0
2023-04-25,58.08,58.48,57.08,57.91,323191,58.08,58.48,57.08,57.91,323191,0.0,1.0
2023-04-26,57.435,58.45,56.76,57.85,265160,57.435,58.45,56.76,57.85,265160,0.0,1.0
2023-04-27,58.2,58.38,57.46,57.64,189227,58.2,58.38,57.46,57.64,189227,0.0,1.0
2023-04-28,58.27,58.9,57.85,57.85,297177,58.27,58.9,57.85,57.85,297177,0.0,1.0
2023-05-01,58.35,59.14,57.9,57.94,339170,58.35,59.14,57.9,57.94,339170,0.0,1.0
2023-05-02,61.45,62.0,58.67,60.52,422877,61.45,62.0,58.67,60.52,422877,0.0,1.0
2023-05-03,61.24,63.56,61.15,61.87,503866,61.24,63.56,61.15,61.87,503866,0.0,1.0
2023-05-04,60.85,61.83,60.43,60.83,312063,60.85,61.83,60.43,60.83,312063,0.0,1.0
2023-05-05,61.15,61.88,60.83,61.34,339082,61.15,61.88,60.83,61.34,339082,0.0,1.0
2023-05-08,61.68,62.31,60.96,61.05,338599,61.68,62.31,60.96,61.05,338599,0.0,1.0
2023-05-09,61.91,62.3,61.36,61.75,387809,61.91,62.3,61.36,61.75,387809,0.0,1.0
2023-05-10,62.88,63.2,62.47,62.47,397361,62.88,63.2,62.47,62.47,397361,0.0,1.0
2023-05-11,62.23,63.165,61.82,62.82,603753,62.23,63.165,61.82,62.82,603753,0.0,1.0
2023-05-12,62.95,63.23,62.21,62.33,287893,62.95,63.23,62.21,62.33,287893,0.0,1.0
2023-05-15,63.27,63.58,62.635,62.92,241876,63.27,63.58,62.635,62.92,241876,0.0,1.0
2023-05-16,63.36,63.6,62.43,62.85,413122,63.36,63.6,62.43,62.85,413122,0.0,1.0
2023-05-17,64.31,64.41,63.0,63.27,498003,64.31,64.41,63.0,63.27,498003,0.0,1.0
2023-05-18,65.46,65.51,64.0,64.28,510145,65.46,65.51,64.0,64.28,510145,0.0,1.0
2023-05-19,65.63,66.0,65.27,66.0,324606,65.63,66.0,65.27,66.0,324606,0.0,1.0
2023-05-22,67.22,67.52,65.42,65.5,543116,67.22,67.52,65.42,65.5,543116,0.0,1.0
2023-05-23,66.91,67.81,66.67,66.83,440618,66.91,67.81,66.67,66.83,440618,0.0,1.0
2023-05-24,67.18,67.49,66.495,66.58,379551,67.18,67.49,66.495,66.58,379551,0.0,1.0
2023-05-25,68.65,68.68,67.09,67.26,408139,68.65,68.68,67.09,67.26,408139,0.0,1.0
2023-05-26,69.48,70.07,68.21,68.57,491299,69.48,70.07,68.21,68.57,491299,0.0,1.0
2023-05-30,69.4,69.87,69.325,69.78,277960,69.4,69.87,69.325,69.78,277960,0.0,1.0
2023-05-31,69.69,69.99,68.88,69.02,911116,69.69,69.99,68.88,69.02,911116,0.0,1.0
2023-06-01,69.67,69.98,69.15,69.27,213416,69.67,69.98,69.15,69.27,213416,0.0,1.0
2023-06-02,71.44,71.66,69.2,69.99,482354,71.44,71.66,69.2,69.99,482354,0.0,1.0
2023-06-05,71.03,71.23,69.57,70.85,393798,71.03,71.23,69.57,70.85,393798,0.0,1.0
2023-06-06,71.53,71.96,71.015,71.1,630888,71.53,71.96,71.015,71.1,630888,0.0,1.0
2023-06-07,71.38,72.44,70.88,71.29,659018,71.38,72.44,70.88,71.29,659018,0.0,1.0
2023-06-08,71.14,71.66,70.67,71.27,288074,71.14,71.66,70.67,71.27,288074,0.0,1.0
2023-06-09,70.98,71.82,70.78,71.04,653218,70.98,71.82,70.78,71.04,653218,0.0,1.0
2023-06-12,71.03,71.2346,70.58,70.94,280526,71.03,71.2346,70.58,70.94,280526,0.0,1.0
2023-06-13,70.77,71.685,70.36,71.44,462593,70.77,71.685,70.36,71.44,462593,0.0,1.0
2023-06-14,70.52,71.46,70.1,70.37,420052,70.52,71.46,70.1,70.37,420052,0.0,1.0
2023-06-15,70.93,71.13,69.97,70.1,352471,70.93,71.13,69.97,70.1,352471,0.0,1.0
2023-06-16,72.08,72.1,70.68,71.67,986958,72.08,72.1,70.68,71.67,986958,0.0,1.0
2023-06-20,71.68,72.38,71.305,71.75,346094,71.68,72.38,71.305,71.75,346094,0.0,1.0
2023-06-21,71.01,71.39,70.48,71.39,284531,71.01,71.39,70.48,71.39,284531,0.0,1.0
2023-06-22,71.76,71.76,70.585,70.94,313946,71.76,71.76,70.585,70.94,313946,0.0,1.0
2023-06-23,71.35,72.15,71.24,71.36,756492,71.35,72.15,71.24,71.36,756492,0.0,1.0
2023-06-26,69.97,71.55,69.94,71.2,266889,69.97,71.55,69.94,71.2,266889,0.0,1.0
2023-06-27,70.39,70.67,69.63,70.21,181431,70.39,70.67,69.63,70.21,181431,0.0,1.0
2023-06-28,71.91,71.93,69.81,70.35,279181,71.91,71.93,69.81,70.35,279181,0.0,1.0
2023-06-29,72.44,72.9,71.61,72.04,227546,72.44,72.9,71.61,72.04,227546,0.0,1.0
2023-06-30,72.62,73.24,72.61,72.83,426053,72.62,73.24,72.61,72.83,426053,0.0,1.0
2023-07-03,72.44,73.08,72.44,72.65,159939,72.44,73.08,72.44,72.65,159939,0.0,1.0
2023-07-05,72.17,72.46,71.64,72.09,248913,72.17,72.46,71.64,72.09,248913,0.0,1.0
2023-07-06,72.03,72.2,71.25,71.72,186947,72.03,72.2,71.25,71.72,186947,0.0,1.0
2023-07-07,72.32,72.77,71.83,71.94,229564,72.32,72.77,71.83,71.94,229564,0.0,1.0
2023-07-10,74.21,74.21,72.36,72.36,319822,74.21,74.21,72.36,72.36,319822,0.0,1.0
2023-07-11,74.78,74.95,73.86,74.32,247294,74.78,74.95,73.86,74.32,247294,0.0,1.0
2023-07-12,74.82,75.865,74.6,75.41,205662,74.82,75.865,74.6,75.41,205662,0.0,1.0
2023-07-13,75.42,75.52,74.63,75.01,248906,75.42,75.52,74.63,75.01,248906,0.0,1.0
2023-07-14,75.78,75.9,75.28,75.44,191850,75.78,75.9,75.28,75.44,191850,0.0,1.0
2023-07-17,76.35,76.87,75.57,75.57,213879,76.35,76.87,75.57,75.57,213879,0.0,1.0
2023-07-18,76.85,76.86,75.64,76.26,213892,76.85,76.86,75.64,76.26,213892,0.0,1.0
2023-07-19,76.65,77.52,76.5,77.0,196788,76.65,77.52,76.5,77.0,196788,0.0,1.0
2023-07-20,75.96,77.015,75.725,76.8,163759,75.96,77.015,75.725,76.8,163759,0.0,1.0
2023-07-21,75.41,76.99,75.26,76.41,232621,75.41,76.99,75.26,76.41,232621,0.0,1.0
2023-07-24,75.43,75.76,75.01,75.61,165773,75.43,75.76,75.01,75.61,165773,0.0,1.0
2023-07-25,76.35,76.75,75.41,75.41,249365,76.35,76.75,75.41,75.41,249365,0.0,1.0
2023-07-26,76.76,77.0,76.2,76.22,205533,76.76,77.0,76.2,76.22,205533,0.0,1.0
2023-07-27,77.35,77.89,76.72,77.23,241858,77.35,77.89,76.72,77.23,241858,0.0,1.0
2023-07-28,77.89,78.27,77.43,77.58,267285,77.89,78.27,77.43,77.58,267285,0.0,1.0
2023-07-31,77.93,78.8,77.53,77.91,381720,77.93,78.8,77.53,77.91,381720,0.0,1.0
2023-08-01,73.4,75.5,71.33,74.53,535958,73.4,75.5,71.33,74.53,535958,0.0,1.0
2023-08-02,70.48,73.245,70.39,73.09,420612,70.48,73.245,70.39,73.09,420612,0.0,1.0
2023-08-03,71.41,71.48,69.88,70.34,381796,71.41,71.48,69.88,70.34,381796,0.0,1.0
2023-08-04,70.95,71.86,70.78,71.58,230422,70.95,71.86,70.78,71.58,230422,0.0,1.0
2023-08-07,71.2,71.535,70.5,71.44,215967,71.2,71.535,70.5,71.44,215967,0.0,1.0
2023-08-08,68.85,70.56,68.5,70.56,225495,68.85,70.56,68.5,70.56,225495,0.0,1.0
2023-08-09,68.28,69.064,68.24,68.79,264592,68.28,69.064,68.24,68.79,264592,0.0,1.0
2023-08-10,69.39,69.55,68.33,68.45,241992,69.39,69.55,68.33,68.45,241992,0.0,1.0
2023-08-11,69.69,70.22,69.1,69.44,200821,69.69,70.22,69.1,69.44,200821,0.0,1.0
2023-08-14,70.24,70.57,69.39,69.61,236809,70.24,70.57,69.39,69.61,236809,0.0,1.0
2023-08-15,68.81,70.05,68.69,69.88,349660,68.81,70.05,68.69,69.88,349660,0.0,1.0
2023-08-16,68.94,69.425,68.355,68.66,312223,68.94,69.425,68.355,68.66,312223,0.0,1.0
2023-08-17,69.42,70.26,68.94,69.22,294824,69.42,70.26,68.94,69.22,294824,0.0,1.0
2023-08-18,68.94,69.55,68.7354,69.0,621449,68.94,69.55,68.7354,69.0,621449,0.0,1.0
2023-08-21,68.35,69.75,68.3,68.94,205329,68.35,69.75,68.3,68.94,205329,0.0,1.0
2023-08-22,68.51,69.33,68.05,68.5,457950,68.51,69.33,68.05,68.5,457950,0.0,1.0
2023-08-23,69.53,69.675,68.63,68.89,246768,69.53,69.675,68.63,68.89,246768,0.0,1.0
2023-08-24,67.91,69.77,67.91,69.44,215240,67.91,69.77,67.91,69.44,215240,0.0,1.0
2023-08-25,68.24,68.74,67.5,67.98,229929,68.24,68.74,67.5,67.98,229929,0.0,1.0
2023-08-28,68.41,69.125,68.16,68.32,181300,68.41,69.125,68.16,68.32,181300,0.0,1.0
2023-08-29,68.82,69.11,68.26,68.27,220540,68.82,69.11,68.26,68.27,220540,0.0,1.0
2023-08-30,68.9,69.25,68.38,68.56,188100,68.9,69.25,68.38,68.56,188100,0.0,1.0
2023-08-31,68.31,69.6111,68.26,68.9,300322,68.31,69.6111,68.26,68.9,300322,0.0,1.0
2023-09-01,68.24,69.05,68.06,68.69,172253,68.24,69.05,68.06,68.69,172253,0.0,1.0
2023-09-05,67.79,68.195,66.96,67.72,240344,67.79,68.195,66.96,67.72,240344,0.0,1.0
2023-09-06,67.68,68.4025,67.45,67.98,178183,67.68,68.4025,67.45,67.98,178183,0.0,1.0
2023-09-07,67.56,67.92,67.28,67.69,188336,67.56,67.92,67.28,67.69,188336,0.0,1.0
2023-09-08,68.08,68.29,67.66,67.73,154075,68.08,68.29,67.66,67.73,154075,0.0,1.0
2023-09-11,68.58,68.725,67.955,68.5,178171,68.58,68.725,67.955,68.5,178171,0.0,1.0
2023-09-12,68.16,68.62,67.955,68.18,140735,68.16,68.62,67.955,68.18,140735,0.0,1.0
2023-09-13,68.55,68.63,67.8,68.15,203449,68.55,68.63,67.8,68.15,203449,0.0,1.0
2023-09-14,68.8,69.34,68.59,68.75,197893,68.8,69.34,68.59,68.75,197893,0.0,1.0
2023-09-15,67.73,68.81,67.47,68.81,509339,67.73,68.81,67.47,68.81,509339,0.0,1.0
2023-09-18,67.99,68.46,67.38,67.73,174733,67.99,68.46,67.38,67.73,174733,0.0,1.0
2023-09-19,68.43,68.61,67.6,68.02,163698,68.43,68.61,67.6,68.02,163698,0.0,1.0
2023-09-20,68.6,69.2,68.49,68.49,204836,68.6,69.2,68.49,68.49,204836,0.0,1.0
2023-09-21,67.66,68.69,67.64,68.26,256812,67.66,68.69,67.64,68.26,256812,0.0,1.0
2023-09-22,68.09,68.822,67.82,67.82,177399,68.09,68.822,67.82,67.82,177399,0.0,1.0
2023-09-25,69.22,69.29,67.78,67.78,177392,69.22,69.29,67.78,67.78,177392,0.0,1.0
2023-09-26,67.76,69.39,67.56,69.0,168008,67.76,69.39,67.56,69.0,168008,0.0,1.0
2023-09-27,68.09,68.52,67.405,67.97,189925,68.09,68.52,67.405,67.97,189925,0.0,1.0
2023-09-28,68.14,68.21,67.29,67.85,195263,68.14,68.21,67.29,67.85,195263,0.0,1.0
2023-09-29,67.61,68.62,67.34,68.42,168348,67.61,68.62,67.34,68.42,168348,0.0,1.0
2023-10-02,68.29,68.49,67.24,67.56,162616,68.29,68.49,67.24,67.56,162616,0.0,1.0
2023-10-03,67.08,68.86,66.91,68.02,181317,67.08,68.86,66.91,68.02,181317,0.0,1.0
2023-10-04,67.83,68.0,67.06,67.2,169273,67.83,68.0,67.06,67.2,169273,0.0,1.0
2023-10-05,67.72,68.04,67.12,67.63,218528,67.72,68.04,67.12,67.63,218528,0.0,1.0
2023-10-06,68.64,69.2699,67.59,67.59,142251,68.64,69.2699,67.59,67.59,142251,0.0,1.0
2023-10-09,68.86,69.105,67.475,68.25,154681,68.86,69.105,67.475,68.25,154681,0.0,1.0
2023-10-10,69.05,69.76,68.86,68.86,172243,69.05,69.76,68.86,68.86,172243,0.0,1.0
2023-10-11,69.28,69.76,68.0409,69.3,203701,69.28,69.76,68.0409,69.3,203701,0.0,1.0
2023-10-12,67.37,69.3,67.25,69.3,322720,67.37,69.3,67.25,69.3,322720,0.0,1.0
2023-10-13,66.92,67.97,65.91,67.28,261339,66.92,67.97,65.91,67.28,261339,0.0,1.0
2023-10-16,67.49,68.04,67.29,67.33,221261,67.49,68.04,67.29,67.33,221261,0.0,1.0
2023-10-17,68.74,69.212,67.155,67.25,353708,68.74,69.212,67.155,67.25,353708,0.0,1.0
2023-10-18,67.75,68.73,67.6603,68.35,257145,67.75,68.73,67.6603,68.35,257145,0.0,1.0
2023-10-19,67.36,68.29,67.12,67.66,241616,67.36,68.29,67.12,67.66,241616,0.0,1.0
2023-10-20,66.25,67.63,65.92,67.63,231887,66.25,67.63,65.92,67.63,231887,0.0,1.0
2023-10-23,65.78,66.34,65.49,66.1,167800,65.78,66.34,65.49,66.1,167800,0.0,1.0
2023-10-24,66.23,66.68,65.5839,66.19,151168,66.23,66.68,65.5839,66.19,151168,0.0,1.0
2023-10-25,63.91,66.25,63.7,65.91,254348,63.91,66.25,63.7,65.91,254348,0.0,1.0
2023-10-26,63.99,65.73,63.755,64.08,170740,63.99,65.73,63.755,64.08,170740,0.0,1.0
2023-10-27,64.12,64.3943,63.7201,64.05,353126,64.12,64.3943,63.7201,64.05,353126,0.0,1.0
2023-10-30,65.28,65.71,64.395,64.47,283587,65.28,65.71,64.395,64.47,283587,0.0,1.0
2023-10-31,65.35,67.35,65.06,66.99,235820,65.35,67.35,65.06,66.99,235820,0.0,1.0
2023-11-01,65.47,65.92,64.325,65.32,276521,65.47,65.92,64.325,65.32,276521,0.0,1.0
2023-11-02,65.97,66.44,65.43,66.19,267656,65.97,66.44,65.43,66.19,267656,0.0,1.0
2023-11-03,67.42,67.6,66.17,66.32,225276,67.42,67.6,66.17,66.32,225276,0.0,1.0
2023-11-06,67.63,67.71,66.8,67.24,702261,67.63,67.71,66.8,67.24,702261,0.0,1.0
2023-11-07,69.39,69.79,67.88,67.92,527515,69.39,69.79,67.88,67.92,527515,0.0,1.0
2023-11-08,69.47,69.94,69.16,69.62,295172,69.47,69.94,69.16,69.62,295172,0.0,1.0
2023-11-09,68.95,70.19,68.87,69.72,403168,68.95,70.19,68.87,69.72,403168,0.0,1.0
2023-11-10,70.35,70.55,69.05,69.2,357627,70.35,70.55,69.05,69.2,357627,0.0,1.0
2023-11-13,70.5,71.0,69.78,69.98,323737,70.5,71.0,69.78,69.98,323737,0.0,1.0
2023-11-14,71.75,71.86,70.72,71.0,273807,71.75,71.86,70.72,71.0,273807,0.0,1.0
2023-11-15,71.2,72.0,71.1,71.73,224462,71.2,72.0,71.1,71.73,224462,0.0,1.0
2023-11-16,69.1,71.29,68.02,70.81,407656,69.1,71.29,68.02,70.81,407656,0.0,1.0
2023-11-17,69.39,69.85,68.9,69.14,635405,69.39,69.85,68.9,69.14,635405,0.0,1.0
2023-11-20,71.05,71.05,69.1,69.56,340125,71.05,71.05,69.1,69.56,340125,0.0,1.0
2023-11-21,71.36,71.56,70.55,70.55,274428,71.36,71.56,70.55,70.55,274428,0.0,1.0
2023-11-22,70.43,72.37,69.715,71.68,316459,70.43,72.37,69.715,71.68,316459,0.0,1.0
2023-11-24,71.1,71.14,70.3,70.3,86103,71.1,71.14,70.3,70.3,86103,0.0,1.0
2023-11-27,72.96,73.12,70.72,70.72,333406,72.96,73.12,70.72,70.72,333406,0.0,1.0
2023-11-28,72.82,72.84,72.2025,72.59,238877,72.82,72.84,72.2025,72.59,238877,0.0,1.0
2023-11-29,73.15,74.07,72.81,73.47,293242,73.15,74.07,72.81,73.47,293242,0.0,1.0
2023-11-30,73.58,73.63,72.76,73.27,343026,73.58,73.63,72.76,73.27,343026,0.0,1.0
2023-12-01,75.21,75.22,73.05,73.51,284734,75.21,75.22,73.05,73.51,284734,0.0,1.0
2023-12-04,76.13,76.61,74.826,75.0,258049,76.13,76.61,74.826,75.0,258049,0.0,1.0
2023-12-05,76.29,76.34,74.151,75.8,271876,76.29,76.34,74.151,75.8,271876,0.0,1.0
2023-12-06,74.83,76.9,74.7155,76.4,213080,74.83,76.9,74.7155,76.4,213080,0.0,1.0
2023-12-07,75.37,75.69,74.64,75.04,268540,75.37,75.69,74.64,75.04,268540,0.0,1.0
2023-12-08,75.24,76.045,74.79,75.35,141070,75.24,76.045,74.79,75.35,141070,0.0,1.0
2023-12-11,75.49,75.95,74.94,74.94,212479,75.49,75.95,74.94,74.94,212479,0.0,1.0
2023-12-12,75.81,75.97,75.225,75.57,191654,75.81,75.97,75.225,75.57,191654,0.0,1.0
2023-12-13,76.62,76.7,75.3484,75.81,295136,76.62,76.7,75.3484,75.81,295136,0.0,1.0
2023-12-14,77.67,77.77,76.36,76.77,404577,77.67,77.77,76.36,76.77,404577,0.0,1.0
2023-12-15,78.08,78.625,77.23,77.94,554356,78.08,78.625,77.23,77.94,554356,0.0,1.0
2023-12-18,79.34,79.685,77.43,78.0,258904,79.34,79.685,77.43,78.0,258904,0.0,1.0
2023-12-19,80.49,80.88,79.5,79.5,268309,80.49,80.88,79.5,79.5,268309,0.0,1.0
2023-12-20,78.87,80.7,78.84,80.17,382796,78.87,80.7,78.84,80.17,382796,0.0,1.0
2023-12-21,79.41,79.795,78.58,79.69,202759,79.41,79.795,78.58,79.69,202759,0.0,1.0
2023-12-22,79.92,80.37,79.46,79.75,136516,79.92,80.37,79.46,79.75,136516,0.0,1.0
2023-12-26,80.47,80.785,79.95,80.24,151539,80.47,80.785,79.95,80.24,151539,0.0,1.0
2023-12-27,80.58,80.87,80.18,80.49,137299,80.58,80.87,80.18,80.49,137299,0.0,1.0
2023-12-28,80.67,80.8,80.4,80.62,157791,80.67,80.8,80.4,80.62,157791,0.0,1.0
2023-12-29,79.85,81.0,79.67,80.8,265104,79.85,81.0,79.67,80.8,265104,0.0,1.0
2024-01-02,76.97,79.33,75.95,79.33,238885,76.97,79.33,75.95,79.33,238885,0.0,1.0
2024-01-03,75.94,77.55,75.94,76.65,215310,75.94,77.55,75.94,76.65,215310,0.0,1.0
2024-01-04,75.38,76.56,75.13,76.06,185153,75.38,76.56,75.13,76.06,185153,0.0,1.0
2024-01-05,73.97,75.17,73.33,74.83,429778,73.97,75.17,73.33,74.83,429778,0.0,1.0
2024-01-08,75.29,75.625,73.85,74.19,245855,75.29,75.625,73.85,74.19,245855,0.0,1.0
2024-01-09,75.49,76.05,74.47,74.63,153042,75.49,76.05,74.47,74.63,153042,0.0,1.0
2024-01-10,76.83,77.02,75.3,75.3,155067,76.83,77.02,75.3,75.3,155067,0.0,1.0
2024-01-11,77.27,77.415,76.04,77.0,372602,77.27,77.415,76.04,77.0,372602,0.0,1.0
2024-01-12,78.28,78.59,77.66,78.02,221947,78.28,78.59,77.66,78.02,221947,0.0,1.0
2024-01-16,78.34,78.83,77.655,77.83,221795,78.34,78.83,77.655,77.83,221795,0.0,1.0
2024-01-17,77.66,77.875,77.305,77.54,206993,77.66,77.875,77.305,77.54,206993,0.0,1.0
2024-01-18,78.24,78.6299,77.56,78.08,179420,78.24,78.6299,77.56,78.08,179420,0.0,1.0
2024-01-19,79.02,79.41,78.3,78.77,227332,79.02,79.41,78.3,78.77,227332,0.0,1.0
2024-01-22,80.26,80.88,79.59,79.76,212808,80.26,80.88,79.59,79.76,212808,0.0,1.0
2024-01-23,79.83,80.8,79.8,80.8,185031,79.83,80.8,79.8,80.8,185031,0.0,1.0
2024-01-24,80.08,80.89,79.975,80.33,198113,80.08,80.89,79.975,80.33,198113,0.0,1.0
2024-01-25,79.97,81.27,79.485,81.0,179653,79.97,81.27,79.485,81.0,179653,0.0,1.0
2024-01-26,79.68,80.48,79.39,80.42,175278,79.68,80.48,79.39,80.42,175278,0.0,1.0
2024-01-29,81.51,81.515,79.435,79.65,380557,81.51,81.515,79.435,79.65,380557,0.0,1.0
2024-01-30,88.07,92.79,83.6,85.0,1143782,88.07,92.79,83.6,85.0,1143782,0.0,1.0
2024-01-31,91.68,92.8085,88.34,90.88,738559,91.68,92.8085,88.34,90.88,738559,0.0,1.0
2024-02-01,94.64,94.85,90.63,91.14,690809,94.64,94.85,90.63,91.14,690809,0.0,1.0
2024-02-02,95.29,96.12,92.93,93.75,481221,95.29,96.12,92.93,93.75,481221,0.0,1.0
2024-02-05,93.49,95.465,92.24,94.57,301171,93.49,95.465,92.24,94.57,301171,0.0,1.0
2024-02-06,92.96,94.14,92.16,93.45,231130,92.96,94.14,92.16,93.45,231130,0.0,1.0
2024-02-07,93.41,93.95,93.06,93.38,263727,93.41,93.95,93.06,93.38,263727,0.0,1.0
2024-02-08,93.92,94.9999,93.28,93.44,420610,93.92,94.9999,93.28,93.44,420610,0.0,1.0
2024-02-09,94.87,95.68,94.09,94.09,269061,94.87,95.68,94.09,94.09,269061,0.0,1.0
2024-02-12,92.91,95.0,92.45,95.0,306447,92.91,95.0,92.45,95.0,306447,0.0,1.0
2024-02-13,91.52,92.47,90.55,91.22,282306,91.52,92.47,90.55,91.22,282306,0.0,1.0
2024-02-14,94.44,94.8429,92.395,92.52,410586,94.44,94.8429,92.395,92.52,410586,0.0,1.0
2024-02-15,94.64,94.72,93.15,94.25,311628,94.64,94.72,93.15,94.25,311628,0.0,1.0
2024-02-16,93.78,94.47,92.9,94.47,561901,93.78,94.47,92.9,94.47,561901,0.0,1.0
2024-02-20,92.32,93.29,91.77,92.92,243663,92.32,93.29,91.77,92.92,243663,0.0,1.0
2024-02-21,92.39,92.43,90.325,91.32,461612,92.39,92.43,90.325,91.32,461612,0.0,1.0
2024-02-22,93.88,94.014,92.36,93.6,265615,93.88,94.014,92.36,93.6,265615,0.0,1.0
2024-02-23,94.73,95.613,93.99,93.99,223602,94.73,95.613,93.99,93.99,223602,0.0,1.0
2024-02-26,95.49,96.48,94.67,94.73,272507,95.49,96.48,94.67,94.73,272507,0.0,1.0
2024-02-27,94.78,95.69,94.39,95.69,236194,94.78,95.69,94.39,95.69,236194,0.0,1.0
2024-02-28,95.24,95.4,93.62,94.7,187416,95.24,95.4,93.62,94.7,187416,0.0,1.0
2024-02-29,95.71,96.0,94.97,96.0,426014,95.71,96.0,94.97,96.0,426014,0.0,1.0
2024-03-01,97.58,98.63,95.59,95.68,353382,97.58,98.63,95.59,95.68,353382,0.0,1.0
2024-03-04,97.92,98.26,97.25,97.7,357119,97.92,98.26,97.25,97.7,357119,0.0,1.0
2024-03-05,96.4,97.69,95.95,97.46,209134,96.4,97.69,95.95,97.46,209134,0.0,1.0
2024-03-06,99.42,99.69,96.7,97.43,373005,99.42,99.69,96.7,97.43,373005,0.0,1.0
2024-03-07,99.77,100.3899,98.618,99.6,393311,99.77,100.3899,98.618,99.6,393311,0.0,1.0
2024-03-08,98.73,100.83,98.0567,100.0,283304,98.73,100.83,98.0567,100.0,283304,0.0,1.0
2024-03-11,97.76,98.28,96.75,98.08,277932,97.76,98.28,96.75,98.08,277932,0.0,1.0
2024-03-12,98.39,99.12,97.71,97.76,277224,98.39,99.12,97.71,97.76,277224,0.0,1.0
2024-03-13,99.6,99.8,97.995,98.42,342466,99.6,99.8,97.995,98.42,342466,0.0,1.0
2024-03-14,99.85,100.1,98.5151,99.99,280585,99.85,100.1,98.5151,99.99,280585,0.0,1.0
2024-03-15,97.91,99.685,97.42,99.05,910569,97.91,99.685,97.42,99.05,910569,0.0,1.0
2024-03-18,97.23,98.7623,97.05,97.87,289387,97.23,98.7623,97.05,97.87,289387,0.0,1.0
2024-03-19,97.42,97.65,94.51,96.58,286418,97.42,97.65,94.51,96.58,286418,0.0,1.0
2024-03-20,99.0,99.56,97.46,97.5,227317,99.0,99.56,97.46,97.5,227317,0.0,1.0
2024-03-21,100.24,101.0,99.31,99.68,247407,100.24,101.0,99.31,99.68,247407,0.0,1.0
2024-03-22,100.54,100.94,100.02,100.1,197810,100.54,100.94,100.02,100.1,197810,0.0,1.0
2024-03-25,99.68,100.4799,99.5,100.26,163695,99.68,100.4799,99.5,100.26,163695,0.0,1.0
2024-03-26,99.37,100.84,99.26,100.43,148444,99.37,100.84,99.26,100.43,148444,0.0,1.0
2024-03-27,100.26,100.29,98.78,99.9,168313,100.26,100.29,98.78,99.9,168313,0.0,1.0
2024-03-28,101.43,101.85,100.22,100.47,251691,101.43,101.85,100.22,100.47,251691,0.0,1.0
2024-04-01,100.43,101.6468,99.87,101.41,159317,100.43,101.6468,99.87,101.41,159317,0.0,1.0
2024-04-02,99.07,99.33,97.0,99.24,227201,99.07,99.33,97.0,99.24,227201,0.0,1.0
2024-04-03,99.83,100.665,98.71,98.76,172962,99.83,100.665,98.71,98.76,172962,0.0,1.0
2024-04-04,99.61,102.215,99.55,100.87,214368,99.61,102.215,99.55,100.87,214368,0.0,1.0
2024-04-05,100.2,100.825,98.38,99.5,320139,100.2,100.825,98.38,99.5,320139,0.0,1.0
2024-04-08,99.64,100.8,99.25,100.8,168938,99.64,100.8,99.25,100.8,168938,0.0,1.0
2024-04-09,97.43,99.88,96.96,99.88,246757,97.43,99.88,96.96,99.88,246757,0.0,1.0
2024-04-10,96.53,96.99,95.45,95.88,286782,96.53,96.99,95.45,95.88,286782,0.0,1.0
2024-04-11,97.92,98.625,96.29,97.08,374741,97.92,98.625,96.29,97.08,374741,0.0,1.0
2024-04-12,96.49,97.5,95.66,97.02,286690,96.49,97.5,95.66,97.02,286690,0.0,1.0
2024-04-15,94.25,97.65,93.77,97.16,454371,94.25,97.65,93.77,97.16,454371,0.0,1.0
2024-04-16,95.63,95.95,93.87,94.37,186873,95.63,95.95,93.87,94.37,186873,0.0,1.0
2024-04-17,94.63,96.65,94.53,96.07,242653,94.63,96.65,94.53,96.07,242653,0.0,1.0
2024-04-18,94.15,96.02,94.075,94.74,222752,94.15,96.02,94.075,94.74,222752,0.0,1.0
2024-04-19,94.87,95.04,93.48,94.1,205931,94.87,95.04,93.48,94.1,205931,0.0,1.0
2024-04-22,95.54,95.84,94.28,95.13,157670,95.54,95.84,94.28,95.13,157670,0.0,1.0
2024-04-23,97.17,97.49,95.14,95.51,176510,97.17,97.49,95.14,95.51,176510,0.0,1.0
2024-04-24,96.83,97.795,96.31,97.31,244281,96.83,97.795,96.31,97.31,244281,0.0,1.0
2024-04-25,97.09,97.4,95.57,96.05,277929,97.09,97.4,95.57,96.05,277929,0.0,1.0
2024-04-26,98.3,98.65,97.1,97.1,183888,98.3,98.65,97.1,97.1,183888,0.0,1.0
2024-04-29,99.43,99.6,97.63,98.3,520979,99.43,99.6,97.63,98.3,520979,0.0,1.0
2024-04-30,102.47,107.46,100.4,101.87,715641,102.47,107.46,100.4,101.87,715641,0.0,1.0
2024-05-01,102.71,104.91,101.54,103.13,456886,102.71,104.91,101.54,103.13,456886,0.0,1.0
2024-05-02,104.76,104.84,102.73,103.58,344976,104.76,104.84,102.73,103.58,344976,0.0,1.0
2024-05-03,107.43,109.245,105.01,105.5,522210,107.43,109.245,105.01,105.5,522210,0.0,1.0
2024-05-06,108.93,109.0,107.01,107.45,305133,108.93,109.0,107.01,107.45,305133,0.0,1.0
2024-05-07,109.0,110.43,107.81,109.0,388976,109.0,110.43,107.81,109.0,388976,0.0,1.0
2024-05-08,109.18,110.0,108.43,108.52,307501,109.18,110.0,108.43,108.52,307501,0.0,1.0
2024-05-09,111.04,111.39,108.48,109.18,255026,111.04,111.39,108.48,109.18,255026,0.0,1.0
2024-05-10,111.32,112.6,110.95,110.95,280901,111.32,112.6,110.95,110.95,280901,0.0,1.0
2024-05-13,108.36,111.845,107.945,111.56,575274,108.36,111.845,107.945,111.56,575274,0.0,1.0
2024-05-14,108.83,109.1844,107.14,108.27,427827,108.83,109.1844,107.14,108.27,427827,0.0,1.0
2024-05-15,112.37,112.615,109.56,109.56,287919,112.37,112.615,109.56,109.56,287919,0.0,1.0
2024-05-16,110.73,113.37,108.47,112.19,468607,110.73,113.37,108.47,112.19,468607,0.0,1.0
2024-05-17,111.24,111.71,109.94,110.75,313028,111.24,111.71,109.94,110.75,313028,0.0,1.0
2024-05-20,110.56,111.27,109.81,111.11,276656,110.56,111.27,109.81,111.11,276656,0.0,1.0
2024-05-21,110.7,111.18,109.4,109.99,226833,110.7,111.18,109.4,109.99,226833,0.0,1.0
2024-05-22,110.03,110.96,109.05,110.69,234319,110.03,110.96,109.05,110.69,234319,0.0,1.0
2024-05-23,110.63,111.9999,110.13,110.58,209985,110.63,111.9999,110.13,110.58,209985,0.0,1.0
2024-05-24,110.6,111.69,109.9206,111.11,184668,110.6,111.69,109.9206,111.11,184668,0.0,1.0
2024-05-28,111.36,112.27,110.5,110.97,239829,111.36,112.27,110.5,110.97,239829,0.0,1.0
2024-05-29,111.15,111.505,110.28,110.44,230811,111.15,111.505,110.28,110.44,230811,0.0,1.0
2024-05-30,108.79,111.71,108.68,110.79,217142,108.79,111.71,108.68,110.79,217142,0.0,1.0
2024-05-31,107.585,109.0,105.76,109.0,457965,107.585,109.0,105.76,109.0,457965,0.0,1.0
2024-06-03,108.48,108.915,107.1212,108.05,735104,108.48,108.915,107.1212,108.05,735104,0.0,1.0
2024-06-04,108.86,110.26,108.15,108.32,356075,108.86,110.26,108.15,108.32,356075,0.0,1.0
2024-06-05,113.05,113.66,109.0754,109.77,721941,113.05,113.66,109.0754,109.77,721941,0.0,1.0
2024-06-06,115.67,119.515,112.96,112.96,649642,115.67,119.515,112.96,112.96,649642,0.0,1.0
2024-06-07,114.72,116.23,113.69,115.67,446270,114.72,116.23,113.69,115.67,446270,0.0,1.0
2024-06-10,114.66,116.0599,113.1298,113.94,374438,114.66,116.0599,113.1298,113.94,374438,0.0,1.0
2024-06-11,113.03,114.82,112.58,114.26,407493,113.03,114.82,112.58,114.26,407493,0.0,1.0
2024-06-12,116.4,117.28,114.1,114.43,368469,116.4,117.28,114.1,114.43,368469,0.0,1.0
2024-06-13,114.46,116.5,113.83,115.75,222858,114.46,116.5,113.83,115.75,222858,0.0,1.0
2024-06-14,116.54,117.27,114.15,114.15,390821,116.54,117.27,114.15,114.15,390821,0.0,1.0
2024-06-17,118.3,119.725,116.45,116.5,376897,118.3,119.725,116.45,116.5,376897,0.0,1.0
2024-06-18,118.06,119.25,117.42,118.3,320799,118.06,119.25,117.42,118.3,320799,0.0,1.0
2024-06-20,118.08,119.08,117.81,118.47,388064,118.08,119.08,117.81,118.47,388064,0.0,1.0
2024-06-21,119.67,120.37,117.9446,118.18,1085848,119.67,120.37,117.9446,118.18,1085848,0.0,1.0
2024-06-24,119.14,120.78,119.12,119.67,326935,119.14,120.78,119.12,119.67,326935,0.0,1.0
2024-06-25,121.1,121.505,118.74,119.53,285027,121.1,121.505,118.74,119.53,285027,0.0,1.0
2024-06-26,118.63,121.265,118.0654,120.58,305689,118.63,121.265,118.0654,120.58,305689,0.0,1.0
2024-06-27,120.02,121.005,118.66,119.09,476756,120.02,121.005,118.66,119.09,476756,0.0,1.0
2024-06-28,121.57,122.16,120.21,120.21,558865,121.57,122.16,120.21,120.21,558865,0.0,1.0
2024-07-01,121.68,121.975,120.25,121.75,243943,121.68,121.975,120.25,121.75,243943,0.0,1.0
2024-07-02,125.76,126.12,121.85,122.06,391517,125.76,126.12,121.85,122.06,391517,0.0,1.0
2024-07-03,125.15,126.93,124.945,126.15,171966,125.15,126.93,124.945,126.15,171966,0.0,1.0
2024-07-05,123.98,126.41,123.85,125.01,406973,123.98,126.41,123.85,125.01,406973,0.0,1.0
2024-07-08,122.05,125.17,121.72,124.5,422793,122.05,125.17,121.72,124.5,422793,0.0,1.0
2024-07-09,119.99,122.55,119.759,122.55,400843,119.99,122.55,119.759,122.55,400843,0.0,1.0
2024-07-10,120.41,120.75,118.69,120.15,246239,120.41,120.75,118.69,120.15,246239,0.0,1.0
2024-07-11,122.98,123.07,120.9,120.9,270316,122.98,123.07,120.9,120.9,270316,0.0,1.0
2024-07-12,122.99,124.84,122.89,123.87,286392,122.99,124.84,122.89,123.87,286392,0.0,1.0
2024-07-15,123.39,125.95,123.06,124.21,378050,123.39,125.95,123.06,124.21,378050,0.0,1.0
2024-07-16,124.8,125.235,122.21,124.33,357741,124.8,125.235,122.21,124.33,357741,0.0,1.0
2024-07-17,121.96,125.49,121.82,124.07,527702,121.96,125.49,121.82,124.07,527702,0.0,1.0
2024-07-18,121.18,123.4825,119.67,122.23,338058,121.18,123.4825,119.67,122.23,338058,0.0,1.0
2024-07-19,121.08,122.13,120.57,121.83,184524,121.08,122.13,120.57,121.83,184524,0.0,1.0
2024-07-22,125.88,126.0,121.93,122.46,324008,125.88,126.0,121.93,122.46,324008,0.0,1.0
2024-07-23,125.1,127.94,125.01,126.11,274262,125.1,127.94,125.01,126.11,274262,0.0,1.0
2024-07-24,121.75,125.74,121.37,124.14,328684,121.75,125.74,121.37,124.14,328684,0.0,1.0
2024-07-25,122.24,124.865,120.99,122.01,371266,122.24,124.865,120.99,122.01,371266,0.0,1.0
2024-07-26,124.6,125.4299,122.74,123.77,234538,124.6,125.4299,122.74,123.77,234538,0.0,1.0
2024-07-29,123.2,125.6399,121.78,125.31,348443,123.2,125.6399,121.78,125.31,348443,0.0,1.0
2024-07-30,151.35,151.5,130.2,133.05,1433105,151.35,151.5,130.2,133.05,1433105,0.0,1.0
2024-07-31,152.85,155.33,149.2,153.56,873478,152.85,155.33,149.2,153.56,873478,0.0,1.0
2024-08-01,147.25,153.86,144.84,151.38,615061,147.25,153.86,144.84,151.38,615061,0.0,1.0
2024-08-02,136.68,142.66,136.19,142.38,680623,136.68,142.66,136.19,142.38,680623,0.0,1.0
2024-08-05,135.02,137.11,127.35,130.2,930444,135.02,137.11,127.35,130.2,930444,0.0,1.0
2024-08-06,141.62,144.08,135.75,135.91,521102,141.62,144.08,135.75,135.91,521102,0.0,1.0
2024-08-07,141.98,144.03,140.78,144.03,648212,141.98,144.03,140.78,144.03,648212,0.0,1.0
2024-08-08,148.52,149.08,142.122,144.41,440828,148.52,149.08,142.122,144.41,440828,0.0,1.0
2024-08-09,151.41,153.0,148.09,148.37,469306,151.41,153.0,148.09,148.37,469306,0.0,1.0
2024-08-12,149.11,152.37,147.79,151.01,241918,149.11,152.37,147.79,151.01,241918,0.0,1.0
2024-08-13,151.35,151.49,149.25,150.5,198737,151.35,151.49,149.25,150.5,198737,0.0,1.0
2024-08-14,150.66,152.085,149.8189,151.78,215929,150.66,152.085,149.8189,151.78,215929,0.0,1.0
2024-08-15,148.13,151.88,147.38,151.81,428258,148.13,151.88,147.38,151.81,428258,0.0,1.0
2024-08-16,150.29,150.43,146.281,147.76,476826,150.29,150.43,146.281,147.76,476826,0.0,1.0
2024-08-19,150.11,151.29,149.1,149.4,375321,150.11,151.29,149.1,149.4,375321,0.0,1.0
2024-08-20,150.14,151.54,149.43,150.81,223486,150.14,151.54,149.43,150.81,223486,0.0,1.0
2024-08-21,150.44,150.56,148.73,149.71,252095,150.44,150.56,148.73,149.71,252095,0.0,1.0
2024-08-22,148.52,152.5,148.145,151.21,198032,148.52,152.5,148.145,151.21,198032,0.0,1.0
2024-08-23,152.62,152.94,148.73,149.22,253073,152.62,152.94,148.73,149.22,253073,0.0,1.0
2024-08-26,151.88,155.9999,151.355,153.91,262784,151.88,155.9999,151.355,153.91,262784,0.0,1.0
2024-08-27,151.48,152.005,149.585,150.39,203346,151.48,152.005,149.585,150.39,203346,0.0,1.0
2024-08-28,150.41,152.6399,149.635,150.76,238413,150.41,152.6399,149.635,150.76,238413,0.0,1.0
2024-08-29,152.62,154.48,151.44,151.44,261737,152.62,154.48,151.44,151.44,261737,0.0,1.0
2024-08-30,155.4,155.83,152.76,152.76,469052,155.4,155.83,152.76,152.76,469052,0.0,1.0
2024-09-03,149.13,157.125,147.77,154.9,407809,149.13,157.125,147.77,154.9,407809,0.0,1.0
2024-09-04,148.92,150.07,145.81,148.17,265739,148.92,150.07,145.81,148.17,265739,0.0,1.0
2024-09-05,148.17,150.0,146.24,148.01,269283,148.17,150.0,146.24,148.01,269283,0.0,1.0
2024-09-06,139.53,149.51,139.43,148.74,373896,139.53,149.51,139.43,148.74,373896,0.0,1.0
2024-09-09,142.87,143.61,139.92,140.7,316560,142.87,143.61,139.92,140.7,316560,0.0,1.0
2024-09-10,143.39,144.18,141.78,143.59,196455,143.39,144.18,141.78,143.59,196455,0.0,1.0
2024-09-11,145.51,146.92,140.165,142.52,422476,145.51,146.92,140.165,142.52,422476,0.0,1.0
2024-09-12,146.92,148.57,145.885,146.83,234144,146.92,148.57,145.885,146.83,234144,0.0,1.0
2024-09-13,147.81,148.76,147.28,147.88,253877,147.81,148.76,147.28,147.88,253877,0.0,1.0
2024-09-16,150.24,151.29,147.05,147.87,287730,150.24,151.29,147.05,147.87,287730,0.0,1.0
2024-09-17,148.27,152.65,147.5,151.77,415766,148.27,152.65,147.5,151.77,415766,0.0,1.0
2024-09-18,148.92,151.7,148.04,148.67,297685,148.92,151.7,148.04,148.67,297685,0.0,1.0
2024-09-19,153.23,154.6473,150.27,153.04,445404,153.23,154.6473,150.27,153.04,445404,0.0,1.0
2024-09-20,152.14,153.475,151.375,152.9,818449,152.14,153.475,151.375,152.9,818449,0.0,1.0
2024-09-23,155.51,155.735,152.251,152.9,253760,155.51,155.735,152.251,152.9,253760,0.0,1.0
2024-09-24,152.36,155.705,151.945,155.51,237061,152.36,155.705,151.945,155.51,237061,0.0,1.0
2024-09-25,151.8,154.58,151.3972,154.51,210238,151.8,154.58,151.3972,154.51,210238,0.0,1.0
2024-09-26,152.42,154.84,151.87,154.1,249207,152.42,154.84,151.87,154.1,249207,0.0,1.0
2024-09-27,151.82,153.48,151.5,152.55,211599,151.82,153.48,151.5,152.55,211599,0.0,1.0
2024-09-30,153.85,154.47,151.37,151.37,266829,153.85,154.47,151.37,151.37,266829,0.0,1.0
2024-10-01,149.79,153.995,149.26,153.81,251236,149.79,153.995,149.26,153.81,251236,0.0,1.0
2024-10-02,150.7,152.125,149.27,149.66,212832,150.7,152.125,149.27,149.66,212832,0.0,1.0
2024-10-03,150.75,152.7,150.0,150.1,164046,150.75,152.7,150.0,150.1,164046,0.0,1.0
2024-10-04,153.19,153.91,150.25,152.77,162959,153.19,153.91,150.25,152.77,162959,0.0,1.0
2024-10-07,152.69,153.465,150.7222,152.67,192341,152.69,153.465,150.7222,152.67,192341,0.0,1.0
2024-10-08,159.51,162.38,153.61,153.61,507325,159.51,162.38,153.61,153.61,507325,0.0,1.0
2024-10-09,159.91,161.29,158.04,159.51,273443,159.91,161.29,158.04,159.51,273443,0.0,1.0
2024-10-10,160.82,161.5,158.41,159.0,227997,160.82,161.5,158.41,159.0,227997,0.0,1.0
2024-10-11,162.7,162.99,160.9001,161.21,223831,162.7,162.99,160.9001,161.21,223831,0.0,1.0
2024-10-14,163.91,165.73,162.21,163.71,208686,163.91,165.73,162.21,163.71,208686,0.0,1.0
2024-10-15,147.84,158.48,143.21,157.895,882256,147.84,158.48,143.21,157.895,882256,0.0,1.0
2024-10-16,146.23,148.617,144.26,147.84,468036,146.23,148.617,144.26,147.84,468036,0.0,1.0
2024-10-17,142.57,147.73,142.18,147.73,420432,142.57,147.73,142.18,147.73,420432,0.0,1.0
2024-10-18,140.87,144.02,140.755,142.89,288487,140.87,144.02,140.755,142.89,288487,0.0,1.0
2024-10-21,138.94,140.78,137.66,140.56,342904,138.94,140.78,137.66,140.56,342904,0.0,1.0
2024-10-22,135.57,139.6699,135.28,138.68,398553,135.57,139.6699,135.28,138.68,398553,0.0,1.0
2024-10-23,132.26,135.565,131.58,134.92,382232,132.26,135.565,131.58,134.92,382232,0.0,1.0
2024-10-24,133.14,134.365,132.618,133.36,321419,133.14,134.365,132.618,133.36,321419,0.0,1.0
2024-10-25,134.22,135.28,133.65,133.65,327063,134.22,135.28,133.65,133.65,327063,0.0,1.0
2024-10-28,136.97,137.4,134.59,135.93,565320,136.97,137.4,134.59,135.93,565320,0.0,1.0
2024-10-29,169.79,171.265,142.4225,150.0,1643452,169.79,171.265,142.4225,150.0,1643452,0.0,1.0
2024-10-30,162.25,169.71,159.13,169.01,659876,162.25,169.71,159.13,169.01,659876,0.0,1.0
2024-10-31,156.19,161.12,155.4557,160.0,476368,156.19,161.12,155.4557,160.0,476368,0.0,1.0
2024-11-01,155.69,157.71,153.55,156.2,437408,155.69,157.71,153.55,156.2,437408,0.0,1.0
2024-11-04,157.29,160.58,155.12,155.12,470210,157.29,160.58,155.12,155.12,470210,0.0,1.0
2024-11-05,159.41,160.01,156.84,157.7,308457,159.41,160.01,156.84,157.7,308457,0.0,1.0
2024-11-06,171.84,172.83,167.64,167.9,684862,171.84,172.83,167.64,167.9,684862,0.0,1.0
2024-11-07,171.62,173.0099,169.5188,171.82,270002,171.62,173.0099,169.5188,171.82,270002,0.0,1.0
2024-11-08,171.57,172.37,170.11,172.07,451693,171.57,172.37,170.11,172.07,451693,0.0,1.0
2024-11-11,173.11,173.8,170.89,173.76,392015,173.11,173.8,170.89,173.76,392015,0.0,1.0
2024-11-12,169.68,175.0,168.379,173.25,343059,169.68,175.0,168.379,173.25,343059,0.0,1.0
2024-11-13,176.57,177.58,172.3174,172.51,741599,176.57,177.58,172.3174,172.51,741599,0.0,1.0
2024-11-14,171.03,178.2899,169.92,177.4,415449,171.03,178.2899,169.92,177.4,415449,0.0,1.0
2024-11-15,168.53,171.06,166.33,171.06,303850,168.53,171.06,166.33,171.06,303850,0.0,1.0
2024-11-18,166.12,168.57,163.31,167.85,528403,166.12,168.57,163.31,167.85,528403,0.0,1.0
2024-11-19,168.65,169.0,161.6,162.37,463924,168.65,169.0,161.6,162.37,463924,0.0,1.0
2024-11-20,170.96,171.85,167.0,168.34,286518,170.96,171.85,167.0,168.34,286518,0.0,1.0
2024-11-21,170.69,172.9,170.32,171.98,280738,170.69,172.9,170.32,171.98,280738,0.0,1.0
2024-11-22,174.6,174.87,169.51,170.68,392001,174.6,174.87,169.51,170.68,392001,0.0,1.0
2024-11-25,175.6,177.9999,174.0485,175.66,406528,175.6,177.9999,174.0485,175.66,406528,0.0,1.0
2024-11-26,177.6,178.72,173.27,174.57,279847,177.6,178.72,173.27,174.57,279847,0.0,1.0
2024-11-27,171.63,178.3521,170.96,178.04,253829,171.63,178.3521,170.96,178.04,253829,0.0,1.0
2024-11-29,171.59,173.6,171.21,172.5,144938,171.59,173.6,171.21,172.5,144938,0.0,1.0
2024-12-02,170.85,175.0,170.625,170.625,259472,170.85,175.0,170.625,170.625,259472,0.0,1.0
2024-12-03,170.39,172.15,169.55,169.55,216035,170.39,172.15,169.55,169.55,216035,0.0,1.0
2024-12-04,174.75,175.905,171.1,171.1,268299,174.75,175.905,171.1,171.1,268299,0.0,1.0
2024-12-05,172.24,174.82,170.925,174.82,276622,172.24,174.82,170.925,174.82,276622,0.0,1.0
2024-12-06,175.75,176.11,172.3722,172.76,256420,175.75,176.11,172.3722,172.76,256420,0.0,1.0
2024-12-09,172.21,178.14,169.67,175.71,302299,172.21,178.14,169.67,175.71,302299,0.0,1.0
2024-12-10,173.12,174.75,171.51,171.51,271061,173.12,174.75,171.51,171.51,271061,0.0,1.0
2024-12-11,173.1,176.67,172.86,174.6,295349,173.1,176.67,172.86,174.6,295349,0.0,1.0
2024-12-12,173.14,174.35,171.37,172.27,174255,173.14,174.35,171.37,172.27,174255,0.0,1.0
2024-12-13,168.69,173.75,167.87,173.05,241713,168.69,173.75,167.87,173.05,241713,0.0,1.0
2024-12-16,170.84,171.75,168.73,168.73,203228,170.84,171.75,168.73,168.73,203228,0.0,1.0
2024-12-17,166.44,169.59,166.155,169.47,320571,166.44,169.59,166.155,169.47,320571,0.0,1.0
2024-12-18,158.7,167.15,157.58,167.15,534284,158.7,167.15,157.58,167.15,534284,0.0,1.0
2024-12-19,158.24,163.245,157.95,161.29,453687,158.24,163.245,157.95,161.29,453687,0.0,1.0
2024-12-20,158.73,162.5,155.09,155.53,1034348,158.73,162.5,155.09,155.53,1034348,0.0,1.0
2024-12-23,156.27,159.17,155.69,159.02,286399,156.27,159.17,155.69,159.02,286399,0.0,1.0
2024-12-24,157.71,158.83,155.65,156.69,80779,157.71,158.83,155.65,156.69,80779,0.0,1.0
2024-12-26,157.57,158.21,156.5001,156.95,127960,157.57,158.21,156.5001,156.95,127960,0.0,1.0
2024-12-27,153.74,156.85,152.68,156.21,191641,153.74,156.85,152.68,156.21,191641,0.0,1.0
2024-12-30,151.19,153.21,149.5,152.09,190655,151.19,153.21,149.5,152.09,190655,0.0,1.0
2024-12-31,150.91,154.01,150.52,152.33,289272,150.91,154.01,150.52,152.33,289272,0.0,1.0
2025-01-02,152.11,154.18,151.0,151.84,256014,152.11,154.18,151.0,151.84,256014,0.0,1.0
2025-01-03,158.56,159.14,153.11,153.11,421735,158.56,159.14,153.11,153.11,421735,0.0,1.0
2025-01-06,160.68,161.64,158.455,159.11,365333,160.68,161.64,158.455,159.11,365333,0.0,1.0
2025-01-07,153.05,163.575,152.36,162.03,533663,153.05,163.575,152.36,162.03,533663,0.0,1.0
2025-01-08,157.8,157.89,151.3,152.21,359573,157.8,157.89,151.3,152.21,359573,0.0,1.0
2025-01-10,153.98,155.1,152.52,154.04,240477,153.98,155.1,152.52,154.04,240477,0.0,1.0
2025-01-13,156.11,156.24,151.77,152.73,234665,156.11,156.24,151.77,152.73,234665,0.0,1.0
2025-01-14,160.46,160.825,157.07,158.05,359635,160.46,160.825,157.07,158.05,359635,0.0,1.0
2025-01-15,161.42,165.87,160.66,165.18,256881,161.42,165.87,160.66,165.18,256881,0.0,1.0
2025-01-16,161.71,164.59,160.535,163.75,275205,161.71,164.59,160.535,163.75,275205,0.0,1.0
2025-01-17,161.28,164.39,159.89,164.39,402050,161.28,164.39,159.89,164.39,402050,0.0,1.0
2025-01-21,164.01,164.15,161.805,162.98,265231,164.01,164.15,161.805,162.98,265231,0.0,1.0
2025-01-22,162.8,167.52,162.04,165.68,400282,162.8,167.52,162.04,165.68,400282,0.0,1.0
2025-01-23,160.94,163.4647,159.33,161.16,361843,160.94,163.4647,159.33,161.16,361843,0.0,1.0
2025-01-24,159.88,162.835,158.5,161.94,315765,159.88,162.835,158.5,161.94,315765,0.0,1.0
2025-01-27,158.3,162.21,155.95,156.66,699421,158.3,162.21,155.95,156.66,699421,0.0,1.0
2025-01-28,160.05,169.0,133.0413,164.19,2074535,160.05,169.0,133.0413,164.19,2074535,0.0,1.0
2025-01-29,146.82,161.135,146.17,160.07,954892,146.82,161.135,146.17,160.07,954892,0.0,1.0
2025-01-30,157.9,158.58,149.24,150.0,812037,157.9,158.58,149.24,150.0,812037,0.0,1.0
2025-01-31,159.26,161.915,156.8,158.25,553564,159.26,161.915,156.8,158.25,553564,0.0,1.0
2025-02-03,159.31,159.645,153.161,154.83,508980,159.31,159.645,153.161,154.83,508980,0.0,1.0
2025-02-04,167.28,168.1,159.31,159.31,555776,167.28,168.1,159.31,159.31,555776,0.0,1.0
2025-02-05,171.01,171.23,165.64,167.94,451306,171.01,171.23,165.64,167.94,451306,0.0,1.0
2025-02-06,172.54,174.94,170.3,171.88,642226,172.54,174.94,170.3,171.88,642226,0.0,1.0
2025-02-07,175.82,180.51,172.74,174.36,667622,175.82,180.51,172.74,174.36,667622,0.0,1.0
2025-02-10,179.31,181.505,176.815,177.5,596389,179.31,181.505,176.815,177.5,596389,0.0,1.0
2025-02-11,178.54,179.52,176.0,178.0,493836,178.54,179.52,176.0,178.0,493836,0.0,1.0
2025-02-12,178.55,179.395,174.375,175.24,549853,178.55,179.395,174.375,175.24,549853,0.0,1.0
2025-02-13,183.55,185.024,176.8009,179.36,490875,183.55,185.024,176.8009,179.36,490875,0.0,1.0
2025-02-14,184.91,186.52,182.05,183.83,431739,184.91,186.52,182.05,183.83,431739,0.0,1.0
2025-02-18,187.9,190.1078,183.1,185.33,531508,187.9,190.1078,183.1,185.33,531508,0.0,1.0
2025-02-19,186.02,189.55,183.9,189.44,538295,186.02,189.55,183.9,189.44,538295,0.0,1.0
2025-02-20,184.88,186.165,179.73,184.16,519393,184.88,186.165,179.73,184.16,519393,0.0,1.0
2025-02-21,170.61,185.29,170.31,183.03,743313,170.61,185.29,170.31,183.03,743313,0.0,1.0
2025-02-24,169.81,172.3,164.284,170.38,570420,169.81,172.3,164.284,170.38,570420,0.0,1.0
2025-02-25,169.04,171.54,165.65,168.38,352515,169.04,171.54,165.65,168.38,352515,0.0,1.0
2025-02-26,171.85,174.625,170.0698,170.16,323721,171.85,174.625,170.0698,170.16,323721,0.0,1.0
2025-02-27,168.63,174.52,168.39,173.42,387043,168.63,174.52,168.39,173.42,387043,0.0,1.0
2025-02-28,170.56,170.78,165.27,168.51,443259,170.56,170.78,165.27,168.51,443259,0.0,1.0
2025-03-03,164.21,173.08,163.67,171.98,410889,164.21,173.08,163.67,171.98,410889,0.0,1.0
2025-03-04,164.94,167.32,159.12,161.96,449613,164.94,167.32,159.12,161.96,449613,0.0,1.0
2025-03-05,167.92,168.27,160.81,163.56,363106,167.92,168.27,160.81,163.56,363106,0.0,1.0
2025-03-06,157.93,164.83,156.54,164.02,481614,157.93,164.83,156.54,164.02,481614,0.0,1.0
2025-03-07,154.26,159.47,148.645,157.26,555288,154.26,159.47,148.645,157.26,555288,0.0,1.0
2025-03-10,148.48,151.17,145.07,150.33,747907,148.48,151.17,145.07,150.33,747907,0.0,1.0
2025-03-11,151.95,154.36,146.8146,147.55,381804,151.95,154.36,146.8146,147.55,381804,0.0,1.0
2025-03-12,153.43,159.25,153.28,155.99,626734,153.43,159.25,153.28,155.99,626734,0.0,1.0
2025-03-13,148.31,153.11,147.585,153.11,305003,148.31,153.11,147.585,153.11,305003,0.0,1.0
2025-03-14,159.17,159.28,150.51,151.87,646336,159.17,159.28,150.51,151.87,646336,0.0,1.0
2025-03-17,160.56,161.97,156.91,156.91,316380,160.56,161.97,156.91,156.91,316380,0.0,1.0
2025-03-18,161.09,161.8475,157.19,158.87,436504,161.09,161.8475,157.19,158.87,436504,0.0,1.0
2025-03-19,165.39,166.475,160.93,161.88,328210,165.39,166.475,160.93,161.88,328210,0.0,1.0
2025-03-20,162.21,166.045,161.57,162.96,289383,162.21,166.045,161.57,162.96,289383,0.0,1.0
2025-03-21,161.52,162.73,159.31,159.88,685574,161.52,162.73,159.31,159.88,685574,0.0,1.0
2025-03-24,169.17,169.49,163.895,166.05,330801,169.17,169.49,163.895,166.05,330801,0.0,1.0
2025-03-25,173.99,174.58,168.53,168.65,365256,173.99,174.58,168.53,168.65,365256,0.0,1.0
2025-03-26,165.24,173.87,165.04,173.13,356843,165.24,173.87,165.04,173.13,356843,0.0,1.0
2025-03-27,165.28,166.98,159.38,163.73,344789,165.28,166.98,159.38,163.73,344789,0.0,1.0
2025-03-28,161.98,166.5,159.7,164.64,298631,161.98,166.5,159.7,164.64,298631,0.0,1.0
2025-03-31,157.76,160.18,155.335,157.61,659710,157.76,160.18,155.335,157.61,659710,0.0,1.0
2025-04-01,162.94,164.25,156.64,156.69,506664,162.94,164.25,156.64,156.69,506664,0.0,1.0
2025-04-02,166.39,166.87,158.3301,158.8,363265,166.39,166.87,158.3301,158.8,363265,0.0,1.0
2025-04-03,152.89,159.59,150.1252,155.34,338833,152.89,159.59,150.1252,155.34,338833,0.0,1.0
2025-04-04,139.35,148.0,137.33,142.66,807317,139.35,148.0,137.33,142.66,807317,0.0,1.0
2025-04-07,142.08,149.31,128.0682,131.86,623643,142.08,149.31,128.0682,131.86,623643,0.0,1.0
2025-04-08,140.51,150.455,137.74,147.51,597301,140.51,150.455,137.74,147.51,597301,0.0,1.0
2025-04-09,157.72,160.05,137.57,139.66,566394,157.72,160.05,137.57,139.66,566394,0.0,1.0
2025-04-10,151.39,155.6588,145.73,151.8,377658,151.39,155.6588,145.73,151.8,377658,0.0,1.0
2025-04-11,152.49,153.62,146.76,150.79,287239,152.49,153.62,146.76,150.79,287239,0.0,1.0
2025-04-14,153.53,156.61,150.78,156.61,398858,153.53,156.61,150.78,156.61,398858,0.0,1.0
2025-04-15,154.51,155.905,151.92,153.96,443312,154.51,155.905,151.92,153.96,443312,0.0,1.0
2025-04-16,151.06,155.3,148.715,152.19,357468,151.06,155.3,148.715,152.19,357468,0.0,1.0
2025-04-17,149.74,151.74,148.032,151.08,367592,149.74,151.74,148.032,151.08,367592,0.0,1.0
2025-04-21,143.05,148.785,139.71,148.51,527248,143.05,148.785,139.71,148.51,527248,0.0,1.0
2025-04-22,149.6,150.84,144.185,145.62,540721,149.6,150.84,144.185,145.62,540721,0.0,1.0
2025-04-23,153.74,161.09,152.725,156.7,417239,153.74,161.09,152.725,156.7,417239,0.0,1.0
2025-04-24,163.32,163.36,153.04,154.96,457862,163.32,163.36,153.04,154.96,457862,0.0,1.0
2025-04-25,165.51,166.0,162.295,162.71,413111,165.51,166.0,162.295,162.71,413111,0.0,1.0
2025-04-28,165.96,167.31,162.5,165.73,649477,165.96,167.31,162.5,165.73,649477,0.0,1.0
2025-04-29,168.73,173.0,165.35,172.99,887209,168.73,173.0,165.35,172.99,887209,0.0,1.0
2025-04-30,167.13,173.1,162.0,165.73,646500,167.13,173.1,162.0,165.73,646500,0.0,1.0
2025-05-01,166.02,171.115,165.745,169.97,516701,166.02,171.115,165.745,169.97,516701,0.0,1.0
2025-05-02,172.55,173.37,167.77,169.74,403452,172.55,173.37,167.77,169.74,403452,0.0,1.0
2025-05-05,174.0,175.35,169.6,169.61,512110,174.0,175.35,169.6,169.61,512110,0.0,1.0
2025-05-06,172.24,172.625,167.99,169.84,398207,172.24,172.625,167.99,169.84,398207,0.0,1.0
2025-05-07,174.63,175.84,170.3,173.88,350002,174.63,175.84,170.3,173.88,350002,0.0,1.0
2025-05-08,174.79,178.53,170.1701,176.31,504904,174.79,178.53,170.1701,176.31,504904,0.0,1.0
2025-05-09,170.6,176.0,169.38,176.0,394593,170.6,176.0,169.38,176.0,394593,0.0,1.0
2025-05-12,176.0,178.7,174.0733,176.87,840742,176.0,178.7,174.0733,176.87,840742,0.0,1.0
2025-05-13,181.33,182.405,175.71,176.73,364310,181.33,182.405,175.71,176.73,364310,0.0,1.0
2025-05-14,179.71,182.5789,178.98,181.0,497337,179.71,182.5789,178.98,181.0,497337,0.0,1.0
2025-05-15,182.04,182.85,176.4775,179.44,448114,182.04,182.85,176.4775,179.44,448114,0.0,1.0
2025-05-16,178.04,182.42,175.55,181.69,442254,178.04,182.42,175.55,181.69,442254,0.0,1.0
2025-05-19,178.15,178.35,172.5,174.72,450886,178.15,178.35,172.5,174.72,450886,0.0,1.0
2025-05-20,179.51,182.04,177.58,180.07,435320,179.51,182.04,177.58,180.07,435320,0.0,1.0
2025-05-21,174.4,178.16,173.93,176.34,388835,174.4,178.16,173.93,176.34,388835,0.0,1.0
2025-05-22,175.4,176.96,174.31,174.88,277132,175.4,176.96,174.31,174.88,277132,0.0,1.0
2025-05-23,174.43,175.435,170.0,172.58,265548,174.43,175.435,170.0,172.58,265548,0.0,1.0
2025-05-27,178.66,178.76,174.47,175.88,418791,178.66,178.76,174.47,175.88,418791,0.0,1.0
2025-05-28,176.8,178.498,176.55,177.47,343490,176.8,178.498,176.55,177.47,343490,0.0,1.0
2025-05-29,177.37,178.64,174.4319,178.64,349972,177.37,178.64,174.4319,178.64,349972,0.0,1.0
2025-05-30,183.15,184.38,173.8976,176.95,950043,183.15,184.38,173.8976,176.95,950043,0.0,1.0
2025-06-02,186.98,187.385,182.06,183.15,756781,186.98,187.385,182.06,183.15,756781,0.0,1.0
2025-06-03,183.24,189.88,181.39,186.88,882587,183.24,189.88,181.39,186.88,882587,0.0,1.0
2025-06-04,182.15,184.92,181.41,183.25,297093,182.15,184.92,181.41,183.25,297093,0.0,1.0
2025-06-05,187.17,188.56,182.4,182.61,564503,187.17,188.56,182.4,182.61,564503,0.0,1.0
2025-06-06,188.57,189.13,186.02,189.13,292521,188.57,189.13,186.02,189.13,292521,0.0,1.0
2025-06-09,190.99,191.76,187.023,188.57,414018,190.99,191.76,187.023,188.57,414018,0.0,1.0
2025-06-10,187.16,191.31,184.57,191.0,494286,187.16,191.31,184.57,191.0,494286,0.0,1.0
2025-06-11,188.29,190.4482,185.3825,186.73,410239,188.29,190.4482,185.3825,186.73,410239,0.0,1.0
2025-06-12,186.09,192.01,184.975,187.53,398061,186.09,192.01,184.975,187.53,398061,0.0,1.0
2025-06-13,184.62,186.8526,180.93,182.64,371787,184.62,186.8526,180.93,182.64,371787,0.0,1.0
2025-06-16,187.54,187.75,183.85,185.28,461273,187.54,187.75,183.85,185.28,461273,0.0,1.0
2025-06-17,188.0,189.42,184.915,185.66,314535,188.0,189.42,184.915,185.66,314535,0.0,1.0
2025-06-18,180.17,187.81,178.87,187.81,458357,180.17,187.81,178.87,187.81,458357,0.0,1.0
2025-06-20,170.45,180.29,168.77,178.18,1168412,170.45,180.29,168.77,178.18,1168412,0.0,1.0
2025-06-23,172.16,172.42,166.9,169.8,457817,172.16,172.42,166.9,169.8,457817,0.0,1.0
2025-06-24,170.5,176.8,170.44,174.28,922469,170.5,176.8,170.44,174.28,922469,0.0,1.0
2025-06-25,173.42,174.39,171.0,171.6,589184,173.42,174.39,171.0,171.6,589184,0.0,1.0
2025-06-26,174.97,175.34,171.1,173.61,637441,174.97,175.34,171.1,173.61,637441,0.0,1.0
2025-06-27,174.33,178.13,173.19,175.41,658747,174.33,178.13,173.19,175.41,658747,0.0,1.0
2025-06-30,174.33,177.26,173.55,175.75,509701,174.33,177.26,173.55,175.75,509701,0.0,1.0
2025-07-01,172.53,175.95,169.69,174.47,425703,172.53,175.95,169.69,174.47,425703,0.0,1.0
2025-07-02,170.49,173.2,169.145,172.24,547888,170.49,173.2,169.145,172.24,547888,0.0,1.0
2025-07-03,174.55,175.72,171.935,172.32,216515,174.55,175.72,171.935,172.32,216515,0.0,1.0
2025-07-07,173.07,175.17,171.58,174.0,267275,173.07,175.17,171.58,174.0,267275,0.0,1.0
2025-07-08,172.81,175.56,170.67,174.73,302751,172.81,175.56,170.67,174.73,302751,0.0,1.0
2025-07-09,176.16,176.41,172.91,174.61,274736,176.16,176.41,172.91,174.61,274736,0.0,1.0
2025-07-10,170.07,175.07,161.335,175.07,815706,170.07,175.07,161.335,175.07,815706,0.0,1.0
2025-07-11,165.05,170.66,164.74,169.54,334390,165.05,170.66,164.74,169.54,334390,0.0,1.0
2025-07-14,169.58,170.93,165.95,165.95,396225,169.58,170.93,165.95,165.95,396225,0.0,1.0
2025-07-15,166.73,171.53,166.6743,169.77,247723,166.73,171.53,166.6743,169.77,247723,0.0,1.0
2025-07-16,168.825,172.62,168.46,170.83,460616,168.825,172.62,168.46,170.83,460616,0.0,1.0
2025-07-17,170.85,171.205,168.17,169.08,337702,170.85,171.205,168.17,169.08,337702,0.0,1.0
2025-07-18,172.07,172.98,170.34,172.45,388740,172.07,172.98,170.34,172.45,388740,0.0,1.0
2025-07-21,168.73,172.085,168.01,172.07,408475,168.73,172.085,168.01,172.07,408475,0.0,1.0
2025-07-22,166.86,169.07,164.935,168.35,450689,166.86,169.07,164.935,168.35,450689,0.0,1.0
2025-07-23,167.14,167.63,165.09,167.52,324257,167.14,167.63,165.09,167.52,324257,0.0,1.0
2025-07-24,165.97,167.04,164.585,165.94,355055,165.97,167.04,164.585,165.94,355055,0.0,1.0
2025-07-25,164.35,167.54,163.915,166.0,463587,164.35,167.54,163.915,166.0,463587,0.0,1.0
2025-07-28,163.43,167.32,162.64,164.54,844232,163.43,167.32,162.64,164.54,844232,0.0,1.0
2025-07-29,193.27,196.98,173.0,177.07,1587093,193.27,196.98,173.0,177.07,1587093,0.0,1.0
2025-07-30,193.37,200.6846,187.73,196.66,1105868,193.37,200.6846,187.73,196.66,1105868,0.0,1.0
2025-07-31,189.95,194.27,187.8,194.27,657226,189.95,194.27,187.8,194.27,657226,0.0,1.0
2025-08-01,179.73,187.255,179.0,186.22,515281,179.73,187.255,179.0,186.22,515281,0.0,1.0
2025-08-04,186.5,186.57,179.87,181.1,470775,186.5,186.57,179.87,181.1,470775,0.0,1.0
2025-08-05,183.25,187.8299,181.605,187.51,534939,183.25,187.8299,181.605,187.51,534939,0.0,1.0
2025-08-06,185.57,185.95,181.79,183.88,360668,185.57,185.95,181.79,183.88,360668,0.0,1.0
2025-08-07,185.77,187.3693,180.94,186.57,466086,185.77,187.3693,180.94,186.57,466086,0.0,1.0
2025-08-08,183.53,187.135,181.98,186.05,311243,183.53,187.135,181.98,186.05,311243,0.0,1.0
2025-08-11,185.64,189.635,182.19,182.92,570172,185.64,189.635,182.19,182.92,570172,0.0,1.0
2025-08-12,192.64,195.7295,186.37,186.37,631801,192.64,195.7295,186.37,186.37,631801,0.0,1.0
2025-08-13,191.44,196.0,189.51,195.49,643800,191.44,196.0,189.51,195.49,643800,0.0,1.0
2025-08-14,183.35,191.19,181.6154,190.37,432083,183.35,191.19,181.6154,190.37,432083,0.0,1.0
2025-08-15,180.02,183.85,178.73,183.84,326964,180.02,183.85,178.73,183.84,326964,0.0,1.0
2025-08-18,179.78,179.85,176.135,179.05,423803,179.78,179.85,176.135,179.05,423803,0.0,1.0
2025-08-19,176.1,180.25,175.09,179.27,250586,176.1,180.25,175.09,179.27,250586,0.0,1.0
2025-08-20,176.37,178.31,173.76,176.23,402312,176.37,178.31,173.76,176.23,402312,0.0,1.0
2025-08-21,176.43,177.58,173.66,174.77,353338,176.43,177.58,173.66,174.77,353338,0.0,1.0
2025-08-22,181.04,183.15,176.51,176.99,354628,181.04,183.15,176.51,176.99,354628,0.0,1.0
2025-08-25,177.45,180.8501,177.27,180.33,258721,177.45,180.8501,177.27,180.33,258721,0.0,1.0
2025-08-26,177.68,180.76,177.45,178.13,480568,177.68,180.76,177.45,178.13,480568,0.0,1.0
2025-08-27,184.18,184.85,178.2,178.2,429506,184.18,184.85,178.2,178.2,429506,0.0,1.0
2025-08-28,187.74,188.0,182.995,184.47,259215,187.74,188.0,182.995,184.47,259215,0.0,1.0
2025-08-29,186.645,188.74,184.77,187.93,317850,186.645,188.74,184.77,187.93,317850,0.0,1.0
2025-09-02,178.78,179.9,172.69,179.18,820843,178.78,179.9,172.69,179.18,820843,0.0,1.0
2025-09-03,179.06,185.78,176.6,177.89,2902014,179.06,185.78,176.6,177.89,2902014,0.0,1.0
2025-09-04,177.15,178.94,175.9,178.79,637696,177.15,178.94,175.9,178.79,637696,0.0,1.0
2025-09-05,178.97,181.24,176.13,178.12,570564,178.97,181.24,176.13,178.12,570564,0.0,1.0
2025-09-08,183.96,184.07,178.35,179.27,850674,183.96,184.07,178.35,179.27,850674,0.0,1.0
2025-09-09,185.22,185.985,180.7,184.63,702176,185.22,185.985,180.7,184.63,702176,0.0,1.0
2025-09-10,176.45,187.1,176.23,184.72,494473,176.45,187.1,176.23,184.72,494473,0.0,1.0
2025-09-11,180.94,181.01,172.495,177.77,950187,180.94,181.01,172.495,177.77,950187,0.0,1.0
2025-09-12,175.96,180.2,174.575,179.97,477703,175.96,180.2,174.575,179.97,477703,0.0,1.0
2025-09-15,189.54,190.43,177.5,179.95,1045580,189.54,190.43,177.5,179.95,1045580,0.0,1.0
2025-09-16,189.67,191.44,187.78,190.1,638437,189.67,191.44,187.78,190.1,638437,0.0,1.0
2025-09-17,189.44,192.64,188.49,189.84,593900,189.44,192.64,188.49,189.84,593900,0.0,1.0
2025-09-18,195.41,198.1799,192.86,192.86,779267,195.41,198.1799,192.86,192.86,779267,0.0,1.0
2025-09-19,194.61,196.0,190.91,194.78,3157190,194.61,196.0,190.91,194.78,3157190,0.0,1.0
2025-09-22,193.72,195.59,190.91,192.14,478621,193.72,195.59,190.91,192.14,478621,0.0,1.0
2025-09-23,191.79,195.0,191.575,194.05,400147,191.79,195.0,191.575,194.05,400147,0.0,1.0
2025-09-24,183.72,193.12,183.67,191.67,605188,183.72,193.12,183.67,191.67,605188,0.0,1.0
2025-09-25,185.84,186.79,180.455,181.45,460335,185.84,186.79,180.455,181.45,460335,0.0,1.0
2025-09-26,190.3,190.69,184.91,185.62,400815,190.3,190.69,184.91,185.62,400815,0.0,1.0
2025-09-29,193.03,193.06,190.605,191.65,603726,193.03,193.06,190.605,191.65,603726,0.0,1.0
2025-09-30,188.78,196.88,187.6501,193.39,506885,188.78,196.88,187.6501,193.39,506885,0.0,1.0
2025-10-01,185.88,189.29,184.1,186.78,524185,185.88,189.29,184.1,186.78,524185,0.0,1.0
2025-10-02,183.76,190.1,183.5,188.14,480873,183.76,190.1,183.5,188.14,480873,0.0,1.0
2025-10-03,180.3,186.205,176.33,184.3,457809,180.3,186.205,176.33,184.3,457809,0.0,1.0
2025-10-06,178.2,182.83,178.01,180.45,635160,178.2,182.83,178.01,180.45,635160,0.0,1.0
2025-10-07,168.35,179.7089,164.6,178.79,1240040,168.35,179.7089,164.6,178.79,1240040,0.0,1.0
2025-10-08,177.7,178.93,169.21,170.37,1015257,177.7,178.93,169.21,170.37,1015257,0.0,1.0
2025-10-09,176.52,176.93,172.0,175.56,626525,176.52,176.93,172.0,175.56,626525,0.0,1.0
2025-10-10,170.2,178.36,169.48,175.56,603122,170.2,178.36,169.48,175.56,603122,0.0,1.0
2025-10-13,175.67,176.16,173.36,175.165,518009,175.67,176.16,173.36,175.165,518009,0.0,1.0
2025-10-14,174.31,176.35,170.16,171.27,657385,174.31,176.35,170.16,171.27,657385,0.0,1.0
2025-10-15,172.05,176.37,170.635,175.61,731287,172.05,176.37,170.635,175.61,731287,0.0,1.0
2025-10-16,170.72,174.69,167.925,172.05,633442,170.72,174.69,167.925,172.05,633442,0.0,1.0
2025-10-17,171.9,173.25,168.79,169.17,447018,171.9,173.25,168.79,169.17,447018,0.0,1.0
2025-10-20,176.43,177.6,174.28,174.75,448168,176.43,177.6,174.28,174.75,448168,0.0,1.0
2025-10-21,174.89,177.81,173.96,175.2,459820,174.89,177.81,173.96,175.2,459820,0.0,1.0
2025-10-22,170.06,174.77,168.385,174.77,474009,170.06,174.77,168.385,174.77,474009,0.0,1.0
2025-10-23,168.03,171.7213,167.03,171.12,570871,168.03,171.7213,167.03,171.12,570871,0.0,1.0
2025-10-24,169.92,171.88,169.35,170.32,454305,169.92,171.88,169.35,170.32,454305,0.0,1.0
2025-10-27,174.15,175.025,170.58,174.27,705300,174.15,175.025,170.58,174.27,705300,0.0,1.0
2025-10-28,145.78,167.43,140.28,162.075,3557336,145.78,167.43,140.28,162.075,3557336,0.0,1.0
2025-10-29,140.14,145.865,134.72,145.76,2542823,140.14,145.865,134.72,145.76,2542823,0.0,1.0
2025-10-30,137.62,143.51,136.01,139.3,1360377,137.62,143.51,136.01,139.3,1360377,0.0,1.0
2025-10-31,139.22,140.74,136.585,138.02,992201,139.22,140.74,136.585,138.02,992201,0.0,1.0
2025-11-03,140.37,141.53,137.74,139.31,1299248,140.37,141.53,137.74,139.31,1299248,0.0,1.0
2025-11-04,135.82,139.6,134.1,138.85,1021748,135.82,139.6,134.1,138.85,1021748,0.0,1.0
2025-11-05,128.65,135.725,128.45,134.42,1486123,128.65,135.725,128.45,134.42,1486123,0.0,1.0
2025-11-06,125.08,129.49,122.53,128.08,1129698,125.08,129.49,122.53,128.08,1129698,0.0,1.0
2025-11-07,127.44,127.53,121.45,124.09,967096,127.44,127.53,121.45,124.09,967096,0.0,1.0
2025-11-10,130.375,130.75,127.51,130.22,658919,130.375,130.75,127.51,130.22,658919,0.0,1.0
2025-11-11,128.58,130.44,126.65,129.94,594611,128.58,130.44,126.65,129.94,594611,0.0,1.0
2025-11-12,127.67,130.07,127.18,129.51,686357,127.67,130.07,127.18,129.51,686357,0.0,1.0
2025-11-13,126.62,132.335,125.53,127.0,934089,126.62,132.335,125.53,127.0,934089,0.0,1.0
2025-11-14,127.38,129.39,124.515,124.59,642682,127.38,129.39,124.515,124.59,642682,0.0,1.0
2025-11-17,125.85,128.37,124.3,126.55,452071,125.85,128.37,124.3,126.55,452071,0.0,1.0
2025-11-18,122.54,126.505,122.43,124.99,658049,122.54,126.505,122.43,124.99,658049,0.0,1.0
2025-11-19,119.5,122.805,117.81,122.4,974981,119.5,122.805,117.81,122.4,974981,0.0,1.0
2025-11-20,117.69,123.21,117.4,121.75,497359,117.69,123.21,117.4,121.75,497359,0.0,1.0
2025-11-21,119.76,121.66,116.33,117.39,573621,119.76,121.66,116.33,117.39,573621,0.0,1.0
2025-11-24,120.09,121.53,119.22,119.95,474866,120.09,121.53,119.22,119.95,474866,0.0,1.0
2025-11-25,123.96,124.73,119.625,120.73,824534,123.96,124.73,119.625,120.73,824534,0.0,1.0
2025-11-26,123.26,125.0,121.82,124.09,439719,123.26,125.0,121.82,124.09,439719,0.0,1.0