date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-04-14,11.74,12.2,10.81,12.08,1898500,2.935,3.05,2.7025,3.02,7594000,0.0,1.0
2005-04-15,10.25,11.7,10.23,11.65,282300,2.5625,2.925,2.5575,2.9125,1129200,0.0,1.0
2005-04-18,10.5,10.818,10.4,10.5,53400,2.625,2.7045,2.6,2.625,213600,0.0,1.0
2005-04-19,10.58,11.0,10.56,11.0,137400,2.645,2.75,2.64,2.75,549600,0.0,1.0
2005-04-20,10.6,10.7,10.5,10.55,8600,2.65,2.675,2.625,2.6375,34400,0.0,1.0
2005-04-21,10.55,10.63,10.5,10.6,34000,2.6375,2.6575,2.625,2.65,136000,0.0,1.0
2005-04-22,10.52,10.97,10.5,10.76,23100,2.63,2.7425,2.625,2.69,92400,0.0,1.0
2005-04-25,10.55,10.75,10.51,10.659,69300,2.6375,2.6875,2.6275,2.66475,277200,0.0,1.0
2005-04-26,10.5,10.65,10.5,10.511,33200,2.625,2.6625,2.625,2.62775,132800,0.0,1.0
2005-04-27,9.79,10.54,9.61,10.5,68000,2.4475,2.635,2.4025,2.625,272000,0.0,1.0
2005-04-28,9.9,10.16,9.67,9.67,37600,2.475,2.54,2.4175,2.4175,150400,0.0,1.0
2005-04-29,10.0,10.3,10.0,10.0,20400,2.5,2.575,2.5,2.5,81600,0.0,1.0
2005-05-02,9.91,10.1,9.87,9.88,15700,2.4775,2.525,2.4675,2.47,62800,0.0,1.0
2005-05-03,10.0,10.1,9.9,9.98,21400,2.5,2.525,2.475,2.495,85600,0.0,1.0
2005-05-04,10.1,10.1,9.9,10.0,15800,2.525,2.525,2.475,2.5,63200,0.0,1.0
2005-05-05,9.9,10.09,9.9,10.01,15200,2.475,2.5225,2.475,2.5025,60800,0.0,1.0
2005-05-06,10.0,10.0,9.9,9.9,18100,2.5,2.5,2.475,2.475,72400,0.0,1.0
2005-05-09,9.9,10.1,9.9,10.09,43100,2.475,2.525,2.475,2.5225,172400,0.0,1.0
2005-05-10,11.39,11.752,10.1,10.47,129300,2.8475,2.938,2.525,2.6175,517200,0.0,1.0
2005-05-11,11.47,11.75,11.3,11.41,64700,2.8675,2.9375,2.825,2.8525,258800,0.0,1.0
2005-05-12,11.31,11.7,10.95,11.5,56400,2.8275,2.925,2.7375,2.875,225600,0.0,1.0
2005-05-13,11.63,11.662,11.36,11.59,29100,2.9075,2.9155,2.84,2.8975,116400,0.0,1.0
2005-05-16,12.57,12.9,11.51,11.6,303100,3.1425,3.225,2.8775,2.9,1212400,0.0,1.0
2005-05-17,13.95,14.74,12.43,12.74,197700,3.4875,3.685,3.1075,3.185,790800,0.0,1.0
2005-05-18,13.99,14.3,13.65,14.23,235700,3.4975,3.575,3.4125,3.5575,942800,0.0,1.0
2005-05-19,13.99,14.03,13.93,14.0,31400,3.4975,3.5075,3.4825,3.5,125600,0.0,1.0
2005-05-20,13.88,14.04,13.79,14.0,41200,3.47,3.51,3.4475,3.5,164800,0.0,1.0
2005-05-23,14.0,14.02,13.37,14.0,99200,3.5,3.505,3.3425,3.5,396800,0.0,1.0
2005-05-24,14.0,14.2,13.9,14.03,85000,3.5,3.55,3.475,3.5075,340000,0.0,1.0
2005-05-25,14.05,14.15,13.5,13.85,56400,3.5125,3.5375,3.375,3.4625,225600,0.0,1.0
2005-05-26,14.01,14.6,13.95,13.95,57000,3.5025,3.65,3.4875,3.4875,228000,0.0,1.0
2005-05-27,14.2,14.25,14.0,14.22,17700,3.55,3.5625,3.5,3.555,70800,0.0,1.0
2005-05-31,14.0,14.32,13.69,14.32,828000,3.5,3.58,3.4225,3.58,3312000,0.0,1.0
2005-06-01,13.91,14.26,13.58,14.25,22200,3.4775,3.565,3.395,3.5625,88800,0.0,1.0
2005-06-02,13.56,13.84,13.5,13.84,51400,3.39,3.46,3.375,3.46,205600,0.0,1.0
2005-06-03,13.74,13.81,13.5,13.54,26000,3.435,3.4525,3.375,3.385,104000,0.0,1.0
2005-06-06,14.0,14.0,13.75,13.84,39500,3.5,3.5,3.4375,3.46,158000,0.0,1.0
2005-06-07,14.59,14.59,14.02,14.05,43500,3.6475,3.6475,3.505,3.5125,174000,0.0,1.0
2005-06-08,14.9,15.08,14.58,14.58,76000,3.725,3.77,3.645,3.645,304000,0.0,1.0
2005-06-09,14.89,15.29,14.46,14.9,102000,3.7225,3.8225,3.615,3.725,408000,0.0,1.0
2005-06-10,15.08,15.58,14.65,14.96,31500,3.77,3.895,3.6625,3.74,126000,0.0,1.0
2005-06-13,15.4,15.99,15.2,15.59,49600,3.85,3.9975,3.8,3.8975,198400,0.0,1.0
2005-06-14,15.08,15.9,14.95,15.9,54000,3.77,3.975,3.7375,3.975,216000,0.0,1.0
2005-06-15,15.39,15.5,14.92,14.92,31700,3.8475,3.875,3.73,3.73,126800,0.0,1.0
2005-06-16,15.25,15.5,15.07,15.395,32300,3.8125,3.875,3.7675,3.84875,129200,0.0,1.0
2005-06-17,15.2,15.5,15.0,15.5,38500,3.8,3.875,3.75,3.875,154000,0.0,1.0
2005-06-20,15.01,15.3,14.9,15.3,33000,3.7525,3.825,3.725,3.825,132000,0.0,1.0
2005-06-21,14.44,15.0,14.01,14.95,47500,3.61,3.75,3.5025,3.7375,190000,0.0,1.0
2005-06-22,13.53,14.26,13.226,14.25,43500,3.3825,3.565,3.3065,3.5625,174000,0.0,1.0
2005-06-23,12.73,13.45,12.5,13.28,22000,3.1825,3.3625,3.125,3.32,88000,0.0,1.0
2005-06-24,12.0,12.98,11.9952,12.48,216900,3.0,3.245,2.9988,3.12,867600,0.0,1.0
2005-06-27,11.95,12.2,11.51,12.16,33500,2.9875,3.05,2.8775,3.04,134000,0.0,1.0
2005-06-28,12.5,12.52,11.95,12.25,17400,3.125,3.13,2.9875,3.0625,69600,0.0,1.0
2005-06-29,12.37,12.65,12.25,12.65,58700,3.0925,3.1625,3.0625,3.1625,234800,0.0,1.0
2005-06-30,12.4,12.5,12.24,12.33,25100,3.1,3.125,3.06,3.0825,100400,0.0,1.0
2005-07-01,12.44,12.5,12.4,12.4,72600,3.11,3.125,3.1,3.1,290400,0.0,1.0
2005-07-05,12.52,12.53,12.3,12.5,10700,3.13,3.1325,3.075,3.125,42800,0.0,1.0
2005-07-06,12.18,12.55,11.91,12.55,85300,3.045,3.1375,2.9775,3.1375,341200,0.0,1.0
2005-07-07,11.79,12.05,11.79,12.05,11200,2.9475,3.0125,2.9475,3.0125,44800,0.0,1.0
2005-07-08,12.04,12.04,11.55,11.74,25800,3.01,3.01,2.8875,2.935,103200,0.0,1.0
2005-07-11,12.35,12.5,11.75,12.0,42200,3.0875,3.125,2.9375,3.0,168800,0.0,1.0
2005-07-12,11.98,12.3,11.75,12.2,13900,2.995,3.075,2.9375,3.05,55600,0.0,1.0
2005-07-13,11.72,12.16,11.6,12.16,15700,2.93,3.04,2.9,3.04,62800,0.0,1.0
2005-07-14,11.55,11.76,11.4,11.75,22300,2.8875,2.94,2.85,2.9375,89200,0.0,1.0
2005-07-15,11.54,11.75,11.3219,11.73,37600,2.885,2.9375,2.830475,2.9325,150400,0.0,1.0
2005-07-18,11.62,11.74,11.54,11.74,92600,2.905,2.935,2.885,2.935,370400,0.0,1.0
2005-07-19,11.52,11.77,11.5,11.65,20600,2.88,2.9425,2.875,2.9125,82400,0.0,1.0
2005-07-20,11.2,11.75,11.05,11.64,47800,2.8,2.9375,2.7625,2.91,191200,0.0,1.0
2005-07-21,11.25,11.77,11.1,11.14,17500,2.8125,2.9425,2.775,2.785,70000,0.0,1.0
2005-07-22,11.48,11.59,11.22,11.43,23600,2.87,2.8975,2.805,2.8575,94400,0.0,1.0
2005-07-25,10.43,11.61,10.39,11.61,46900,2.6075,2.9025,2.5975,2.9025,187600,0.0,1.0
2005-07-26,11.0,11.6,10.5,10.5,82400,2.75,2.9,2.625,2.625,329600,0.0,1.0
2005-07-27,11.0,11.19,10.76,11.19,20900,2.75,2.7975,2.69,2.7975,83600,0.0,1.0
2005-07-28,11.0,11.0,10.83,11.0,39100,2.75,2.75,2.7075,2.75,156400,0.0,1.0
2005-07-29,11.02,11.02,10.73,11.0,62000,2.755,2.755,2.6825,2.75,248000,0.0,1.0
2005-08-01,11.6,11.91,11.16,11.19,32200,2.9,2.9775,2.79,2.7975,128800,0.0,1.0
2005-08-02,11.73,11.75,11.43,11.6,11800,2.9325,2.9375,2.8575,2.9,47200,0.0,1.0
2005-08-03,11.6,11.75,11.46,11.73,48300,2.9,2.9375,2.865,2.9325,193200,0.0,1.0
2005-08-04,11.08,11.67,11.01,11.6,12800,2.77,2.9175,2.7525,2.9,51200,0.0,1.0
2005-08-05,10.85,11.45,10.82,11.45,17800,2.7125,2.8625,2.705,2.8625,71200,0.0,1.0
2005-08-08,10.39,10.842,10.0,10.842,39400,2.5975,2.7105,2.5,2.7105,157600,0.0,1.0
2005-08-09,10.25,10.9,10.24,10.9,28900,2.5625,2.725,2.56,2.725,115600,0.0,1.0
2005-08-10,10.2,10.45,9.95,10.26,25800,2.55,2.6125,2.4875,2.565,103200,0.0,1.0
2005-08-11,10.0,10.35,9.9,10.35,26900,2.5,2.5875,2.475,2.5875,107600,0.0,1.0
2005-08-12,10.12,10.25,9.94,10.1,43200,2.53,2.5625,2.485,2.525,172800,0.0,1.0
2005-08-15,10.25,10.2527,10.0,10.25,50700,2.5625,2.563175,2.5,2.5625,202800,0.0,1.0
2005-08-16,10.25,10.5,10.09,10.25,140400,2.5625,2.625,2.5225,2.5625,561600,0.0,1.0
2005-08-17,10.14,10.35,9.85,10.15,51900,2.535,2.5875,2.4625,2.5375,207600,0.0,1.0
2005-08-18,11.55,11.7,10.11,10.11,70100,2.8875,2.925,2.5275,2.5275,280400,0.0,1.0
2005-08-19,11.75,12.22,11.74,11.74,69500,2.9375,3.055,2.935,2.935,278000,0.0,1.0
2005-08-22,12.09,12.11,11.78,11.89,25000,3.0225,3.0275,2.945,2.9725,100000,0.0,1.0
2005-08-23,12.38,13.4,12.0,12.29,34500,3.095,3.35,3.0,3.0725,138000,0.0,1.0
2005-08-24,12.32,12.92,12.2,12.75,98900,3.08,3.23,3.05,3.1875,395600,0.0,1.0
2005-08-25,12.34,12.54,12.1,12.32,86500,3.085,3.135,3.025,3.08,346000,0.0,1.0
2005-08-26,11.69,12.27,11.66,12.23,49400,2.9225,3.0675,2.915,3.0575,197600,0.0,1.0
2005-08-29,11.9,12.15,11.75,11.78,25600,2.975,3.0375,2.9375,2.945,102400,0.0,1.0
2005-08-30,12.1,12.2,11.95,12.0,50300,3.025,3.05,2.9875,3.0,201200,0.0,1.0
2005-08-31,12.44,12.44,12.14,12.34,33700,3.11,3.11,3.035,3.085,134800,0.0,1.0
2005-09-01,12.1,12.5,12.06,12.47,8200,3.025,3.125,3.015,3.1175,32800,0.0,1.0
2005-09-02,12.42,12.49,12.05,12.05,23600,3.105,3.1225,3.0125,3.0125,94400,0.0,1.0
2005-09-06,12.58,12.58,12.28,12.28,17900,3.145,3.145,3.07,3.07,71600,0.0,1.0
2005-09-07,12.5,12.62,12.24,12.52,35300,3.125,3.155,3.06,3.13,141200,0.0,1.0
2005-09-08,12.35,12.79,12.2,12.69,6800,3.0875,3.1975,3.05,3.1725,27200,0.0,1.0
2005-09-09,12.45,12.54,12.38,12.38,7600,3.1125,3.135,3.095,3.095,30400,0.0,1.0
2005-09-12,12.25,12.7,12.25,12.35,52300,3.0625,3.175,3.0625,3.0875,209200,0.0,1.0
2005-09-13,12.31,12.55,12.16,12.41,202800,3.0775,3.1375,3.04,3.1025,811200,0.0,1.0
2005-09-14,12.48,12.61,12.35,12.46,190800,3.12,3.1525,3.0875,3.115,763200,0.0,1.0
2005-09-15,12.4,12.45,12.3,12.45,34900,3.1,3.1125,3.075,3.1125,139600,0.0,1.0
2005-09-16,12.43,12.43,12.3,12.4,93200,3.1075,3.1075,3.075,3.1,372800,0.0,1.0
2005-09-19,12.13,12.42,12.06,12.41,8800,3.0325,3.105,3.015,3.1025,35200,0.0,1.0
2005-09-20,11.96,12.14,11.83,12.05,19200,2.99,3.035,2.9575,3.0125,76800,0.0,1.0
2005-09-21,12.31,12.5,11.88,12.11,24300,3.0775,3.125,2.97,3.0275,97200,0.0,1.0
2005-09-22,12.19,12.24,12.01,12.24,11200,3.0475,3.06,3.0025,3.06,44800,0.0,1.0
2005-09-23,12.28,12.57,12.25,12.25,78800,3.07,3.1425,3.0625,3.0625,315200,0.0,1.0
2005-09-26,12.46,12.67,12.16,12.25,14700,3.115,3.1675,3.04,3.0625,58800,0.0,1.0
2005-09-27,12.14,12.5,12.14,12.5,15000,3.035,3.125,3.035,3.125,60000,0.0,1.0
2005-09-28,11.74,12.1,11.5,12.07,49400,2.935,3.025,2.875,3.0175,197600,0.0,1.0
2005-09-29,11.77,11.77,11.5,11.51,11100,2.9425,2.9425,2.875,2.8775,44400,0.0,1.0
2005-09-30,11.62,11.76,11.5,11.69,103000,2.905,2.94,2.875,2.9225,412000,0.0,1.0
2005-10-03,11.9,12.55,11.55,11.55,100900,2.975,3.1375,2.8875,2.8875,403600,0.0,1.0
2005-10-04,12.15,12.45,11.82,11.85,105700,3.0375,3.1125,2.955,2.9625,422800,0.0,1.0
2005-10-05,12.01,12.1,11.89,12.06,59400,3.0025,3.025,2.9725,3.015,237600,0.0,1.0
2005-10-06,12.16,12.3,12.0,12.01,49800,3.04,3.075,3.0,3.0025,199200,0.0,1.0
2005-10-07,12.17,12.34,12.17,12.2,61100,3.0425,3.085,3.0425,3.05,244400,0.0,1.0
2005-10-10,12.3,12.4,12.0,12.3,246000,3.075,3.1,3.0,3.075,984000,0.0,1.0
2005-10-11,11.82,12.15,11.55,12.12,1073900,2.955,3.0375,2.8875,3.03,4295600,0.0,1.0
2005-10-12,11.24,11.7565,11.11,11.68,112800,2.81,2.939125,2.7775,2.92,451200,0.0,1.0
2005-10-13,10.84,11.38,10.83,11.3,129900,2.71,2.845,2.7075,2.825,519600,0.0,1.0
2005-10-14,11.01,11.01,10.71,10.93,95500,2.7525,2.7525,2.6775,2.7325,382000,0.0,1.0
2005-10-17,11.42,11.51,10.0,10.91,73000,2.855,2.8775,2.5,2.7275,292000,0.0,1.0
2005-10-18,11.41,11.59,11.31,11.55,26700,2.8525,2.8975,2.8275,2.8875,106800,0.0,1.0
2005-10-19,11.72,11.82,11.3,11.3,21000,2.93,2.955,2.825,2.825,84000,0.0,1.0
2005-10-20,11.61,11.74,11.57,11.74,37000,2.9025,2.935,2.8925,2.935,148000,0.0,1.0
2005-10-21,11.75,11.75,11.55,11.55,60000,2.9375,2.9375,2.8875,2.8875,240000,0.0,1.0
2005-10-24,11.96,11.99,11.57,11.62,504000,2.99,2.9975,2.8925,2.905,2016000,0.0,1.0
2005-10-25,12.45,12.45,11.89,11.99,877200,3.1125,3.1125,2.9725,2.9975,3508800,0.0,1.0
2005-10-26,12.79,12.85,12.1,12.4499,69400,3.1975,3.2125,3.025,3.112475,277600,0.0,1.0
2005-10-27,12.44,12.97,12.29,12.97,137700,3.11,3.2425,3.0725,3.2425,550800,0.0,1.0
2005-10-28,12.61,12.71,12.35,12.5,87500,3.1525,3.1775,3.0875,3.125,350000,0.0,1.0
2005-10-31,13.01,13.14,12.63,12.63,196200,3.2525,3.285,3.1575,3.1575,784800,0.0,1.0
2005-11-01,13.45,13.55,13.05,13.15,258700,3.3625,3.3875,3.2625,3.2875,1034800,0.0,1.0
2005-11-02,13.68,14.0,12.47,13.34,123900,3.42,3.5,3.1175,3.335,495600,0.0,1.0
2005-11-03,13.8,13.9,13.7,13.71,53300,3.45,3.475,3.425,3.4275,213200,0.0,1.0
2005-11-04,13.27,13.77,13.08,13.76,32800,3.3175,3.4425,3.27,3.44,131200,0.0,1.0
2005-11-07,13.1,13.4201,13.1,13.4,24200,3.275,3.355025,3.275,3.35,96800,0.0,1.0
2005-11-08,12.86,12.96,12.75,12.95,26700,3.215,3.24,3.1875,3.2375,106800,0.0,1.0
2005-11-09,13.39,13.42,12.92,12.92,151300,3.3475,3.355,3.23,3.23,605200,0.0,1.0
2005-11-10,13.34,13.6,13.3,13.5,1188900,3.335,3.4,3.325,3.375,4755600,0.0,1.0
2005-11-11,13.53,13.7,13.3,13.3,89900,3.3825,3.425,3.325,3.325,359600,0.0,1.0
2005-11-14,14.12,14.33,13.53,13.53,73800,3.53,3.5825,3.3825,3.3825,295200,0.0,1.0
2005-11-15,13.91,14.38,13.79,14.27,36100,3.4775,3.595,3.4475,3.5675,144400,0.0,1.0
2005-11-16,13.9,13.98,13.81,13.94,38600,3.475,3.495,3.4525,3.485,154400,0.0,1.0
2005-11-17,14.19,14.35,13.7555,13.7555,77100,3.5475,3.5875,3.438875,3.438875,308400,0.0,1.0
2005-11-18,14.39,14.46,13.98,14.46,50000,3.5975,3.615,3.495,3.615,200000,0.0,1.0
2005-11-21,14.88,15.0,14.44,14.49,41300,3.72,3.75,3.61,3.6225,165200,0.0,1.0
2005-11-22,15.01,15.01,14.22,15.0,51800,3.7525,3.7525,3.555,3.75,207200,0.0,1.0
2005-11-23,15.2,15.65,14.82,14.95,50300,3.8,3.9125,3.705,3.7375,201200,0.0,1.0
2005-11-25,15.2,15.4,15.15,15.2,8300,3.8,3.85,3.7875,3.8,33200,0.0,1.0
2005-11-28,14.11,15.27,14.1,15.27,91600,3.5275,3.8175,3.525,3.8175,366400,0.0,1.0
2005-11-29,13.96,14.75,13.92,14.55,70200,3.49,3.6875,3.48,3.6375,280800,0.0,1.0
2005-11-30,14.02,14.25,13.9,14.03,74800,3.505,3.5625,3.475,3.5075,299200,0.0,1.0
2005-12-01,14.03,14.3,14.0,14.25,86300,3.5075,3.575,3.5,3.5625,345200,0.0,1.0
2005-12-02,14.57,14.57,13.89,14.0,181900,3.6425,3.6425,3.4725,3.5,727600,0.0,1.0
2005-12-05,14.14,14.55,14.0,14.4,39700,3.535,3.6375,3.5,3.6,158800,0.0,1.0
2005-12-06,14.26,14.4,14.0,14.01,23700,3.565,3.6,3.5,3.5025,94800,0.0,1.0
2005-12-07,14.3,14.4,14.29,14.4,12100,3.575,3.6,3.5725,3.6,48400,0.0,1.0
2005-12-08,14.23,14.3,14.12,14.17,13000,3.5575,3.575,3.53,3.5425,52000,0.0,1.0
2005-12-09,14.49,14.5,14.16,14.16,13500,3.6225,3.625,3.54,3.54,54000,0.0,1.0
2005-12-12,14.16,14.86,14.03,14.45,77600,3.54,3.715,3.5075,3.6125,310400,0.0,1.0
2005-12-13,14.1,14.27,13.99,14.27,21000,3.525,3.5675,3.4975,3.5675,84000,0.0,1.0
2005-12-14,14.0,14.1,13.81,13.81,27600,3.5,3.525,3.4525,3.4525,110400,0.0,1.0
2005-12-15,15.28,15.28,14.0,14.0,94700,3.82,3.82,3.5,3.5,378800,0.0,1.0
2005-12-16,15.43,15.5,15.2,15.25,76200,3.8575,3.875,3.8,3.8125,304800,0.0,1.0
2005-12-19,15.95,16.17,15.4,15.51,56700,3.9875,4.0425,3.85,3.8775,226800,0.0,1.0
2005-12-20,15.99,16.07,15.96,16.0,91700,3.9975,4.0175,3.99,4.0,366800,0.0,1.0
2005-12-21,15.56,16.09,15.41,16.09,43100,3.89,4.0225,3.8525,4.0225,172400,0.0,1.0
2005-12-22,15.51,15.9,15.41,15.53,39600,3.8775,3.975,3.8525,3.8825,158400,0.0,1.0
2005-12-23,15.58,16.06,15.46,15.5,37700,3.895,4.015,3.865,3.875,150800,0.0,1.0
2005-12-27,15.55,15.63,15.47,15.47,24600,3.8875,3.9075,3.8675,3.8675,98400,0.0,1.0
2005-12-28,15.6,15.74,15.51,15.64,22400,3.9,3.935,3.8775,3.91,89600,0.0,1.0
2005-12-29,15.21,15.69,15.21,15.64,33400,3.8025,3.9225,3.8025,3.91,133600,0.0,1.0
2005-12-30,14.92,15.29,14.83,15.29,38600,3.73,3.8225,3.7075,3.8225,154400,0.0,1.0
2006-01-03,14.5,14.985,14.5,14.985,40500,3.625,3.74625,3.625,3.74625,162000,0.0,1.0
2006-01-04,15.25,15.8,14.6,14.64,133700,3.8125,3.95,3.65,3.66,534800,0.0,1.0
2006-01-05,15.8,15.84,15.15,15.43,90700,3.95,3.96,3.7875,3.8575,362800,0.0,1.0
2006-01-06,15.65,16.26,15.65,15.98,94400,3.9125,4.065,3.9125,3.995,377600,0.0,1.0
2006-01-09,15.58,16.2,15.58,15.75,109000,3.895,4.05,3.895,3.9375,436000,0.0,1.0
2006-01-10,15.6101,15.77,15.21,15.55,30600,3.902525,3.9425,3.8025,3.8875,122400,0.0,1.0
2006-01-11,15.42,15.77,15.4,15.61,14200,3.855,3.9425,3.85,3.9025,56800,0.0,1.0
2006-01-12,15.25,16.0,15.13,15.42,50300,3.8125,4.0,3.7825,3.855,201200,0.0,1.0
2006-01-13,15.08,15.69,14.75,15.1,85400,3.77,3.9225,3.6875,3.775,341600,0.0,1.0
2006-01-17,14.71,15.03,14.6,14.89,63600,3.6775,3.7575,3.65,3.7225,254400,0.0,1.0
2006-01-18,14.7,14.99,14.31,14.83,71200,3.675,3.7475,3.5775,3.7075,284800,0.0,1.0
2006-01-19,14.8,15.2,14.4,14.94,56300,3.7,3.8,3.6,3.735,225200,0.0,1.0
2006-01-20,15.07,15.58,14.9,14.97,317700,3.7675,3.895,3.725,3.7425,1270800,0.0,1.0
2006-01-23,14.99,15.16,14.92,15.16,74400,3.7475,3.79,3.73,3.79,297600,0.0,1.0
2006-01-24,14.87,15.15,14.8,15.08,47600,3.7175,3.7875,3.7,3.77,190400,0.0,1.0
2006-01-25,15.59,15.59,14.9,14.97,63600,3.8975,3.8975,3.725,3.7425,254400,0.0,1.0
2006-01-26,16.3,16.78,15.688,15.74,144100,4.075,4.195,3.922,3.935,576400,0.0,1.0
2006-01-27,16.24,16.55,15.89,16.3,43400,4.06,4.1375,3.9725,4.075,173600,0.0,1.0
2006-01-30,17.72,18.0,15.99,16.2,194000,4.43,4.5,3.9975,4.05,776000,0.0,1.0
2006-01-31,19.0,19.43,17.57,17.7,397500,4.75,4.8575,4.3925,4.425,1590000,0.0,1.0
2006-02-01,18.41,19.0,18.28,19.0,219800,4.6025,4.75,4.57,4.75,879200,0.0,1.0
2006-02-02,18.0,18.75,17.35,18.41,217700,4.5,4.6875,4.3375,4.6025,870800,0.0,1.0
2006-02-03,17.88,18.34,17.46,17.98,238600,4.47,4.585,4.365,4.495,954400,0.0,1.0
2006-02-06,18.0,18.3,17.9,18.0,136600,4.5,4.575,4.475,4.5,546400,0.0,1.0
2006-02-07,17.86,18.1,17.85,18.0,158100,4.465,4.525,4.4625,4.5,632400,0.0,1.0
2006-02-08,18.0,18.1,17.61,17.83,123100,4.5,4.525,4.4025,4.4575,492400,0.0,1.0
2006-02-09,18.0,18.63,17.94,18.0,163300,4.5,4.6575,4.485,4.5,653200,0.0,1.0
2006-02-10,17.97,18.08,17.15,17.72,120100,4.4925,4.52,4.2875,4.43,480400,0.0,1.0
2006-02-13,17.64,18.19,17.58,18.0,50900,4.41,4.5475,4.395,4.5,203600,0.0,1.0
2006-02-14,17.49,17.76,17.35,17.64,26400,4.3725,4.44,4.3375,4.41,105600,0.0,1.0
2006-02-15,17.25,17.65,17.09,17.42,94500,4.3125,4.4125,4.2725,4.355,378000,0.0,1.0
2006-02-16,17.25,17.5,16.9,17.23,68700,4.3125,4.375,4.225,4.3075,274800,0.0,1.0
2006-02-17,17.27,17.55,16.88,17.35,448700,4.3175,4.3875,4.22,4.3375,1794800,0.0,1.0
2006-02-21,16.97,17.4,16.95,17.36,36100,4.2425,4.35,4.2375,4.34,144400,0.0,1.0
2006-02-22,17.31,18.15,17.03,17.04,49800,4.3275,4.5375,4.2575,4.26,199200,0.0,1.0
2006-02-23,17.04,18.0,16.95,17.4,120700,4.26,4.5,4.2375,4.35,482800,0.0,1.0
2006-02-24,17.0,17.13,16.61,17.13,97300,4.25,4.2825,4.1525,4.2825,389200,0.0,1.0
2006-02-27,16.99,17.07,16.588,17.0,88700,4.2475,4.2675,4.147,4.25,354800,0.0,1.0
2006-02-28,17.45,17.5,16.28,17.0,131800,4.3625,4.375,4.07,4.25,527200,0.0,1.0
2006-03-01,18.2,18.5,17.19,17.49,420900,4.55,4.625,4.2975,4.3725,1683600,0.0,1.0
2006-03-02,18.92,19.06,18.04,18.04,273000,4.73,4.765,4.51,4.51,1092000,0.0,1.0
2006-03-03,18.2,18.84,17.9,18.8,112600,4.55,4.71,4.475,4.7,450400,0.0,1.0
2006-03-06,18.1,18.34,17.7,18.15,117600,4.525,4.585,4.425,4.5375,470400,0.0,1.0
2006-03-07,17.86,18.02,17.73,18.0,90500,4.465,4.505,4.4325,4.5,362000,0.0,1.0
2006-03-08,18.12,18.17,17.76,17.84,489100,4.53,4.5425,4.44,4.46,1956400,0.0,1.0
2006-03-09,18.35,18.63,18.1,18.18,247300,4.5875,4.6575,4.525,4.545,989200,0.0,1.0
2006-03-10,18.56,18.66,18.26,18.29,111800,4.64,4.665,4.565,4.5725,447200,0.0,1.0
2006-03-13,18.68,18.84,18.4,18.52,167500,4.67,4.71,4.6,4.63,670000,0.0,1.0
2006-03-14,19.53,19.65,18.75,18.75,135000,4.8825,4.9125,4.6875,4.6875,540000,0.0,1.0
2006-03-15,20.8,20.89,19.59,19.59,465800,5.2,5.2225,4.8975,4.8975,1863200,0.0,1.0
2006-03-16,20.05,20.91,20.0,20.91,263000,5.0125,5.2275,5.0,5.2275,1052000,0.0,1.0
2006-03-17,19.28,20.25,19.2,20.14,141700,4.82,5.0625,4.8,5.035,566800,0.0,1.0
2006-03-20,18.44,19.4,18.31,19.34,154700,4.61,4.85,4.5775,4.835,618800,0.0,1.0
2006-03-21,18.49,19.02,18.0,18.58,147000,4.6225,4.755,4.5,4.645,588000,0.0,1.0
2006-03-22,18.66,19.3,18.5,18.55,227700,4.665,4.825,4.625,4.6375,910800,0.0,1.0
2006-03-23,19.25,19.42,18.65,18.68,111000,4.8125,4.855,4.6625,4.67,444000,0.0,1.0
2006-03-24,19.81,19.89,18.88,19.3,76400,4.9525,4.9725,4.72,4.825,305600,0.0,1.0
2006-03-27,21.2,23.7,20.64,22.0,5281600,5.3,5.925,5.16,5.5,21126400,0.0,1.0
2006-03-28,21.06,22.0,20.35,22.0,1470100,5.265,5.5,5.0875,5.5,5880400,0.0,1.0
2006-03-29,20.61,21.4,20.44,21.12,670400,5.1525,5.35,5.11,5.28,2681600,0.0,1.0
2006-03-30,20.25,20.7,19.664,20.59,613600,5.0625,5.175,4.916,5.1475,2454400,0.0,1.0
2006-03-31,20.27,20.5,20.06,20.32,392600,5.0675,5.125,5.015,5.08,1570400,0.0,1.0
2006-04-03,20.56,20.86,20.13,20.41,249500,5.14,5.215,5.0325,5.1025,998000,0.0,1.0
2006-04-04,20.61,21.45,20.58,20.7,532200,5.1525,5.3625,5.145,5.175,2128800,0.0,1.0
2006-04-05,20.6,21.07,20.4,20.74,191600,5.15,5.2675,5.1,5.185,766400,0.0,1.0
2006-04-06,20.22,20.4,19.79,20.0,302100,5.055,5.1,4.9475,5.0,1208400,0.0,1.0
2006-04-07,19.71,20.28,19.3,20.14,426900,4.9275,5.07,4.825,5.035,1707600,0.0,1.0
2006-04-10,19.86,19.94,19.0,19.71,321600,4.965,4.985,4.75,4.9275,1286400,0.0,1.0
2006-04-11,19.3,19.95,19.11,19.87,173100,4.825,4.9875,4.7775,4.9675,692400,0.0,1.0
2006-04-12,20.31,20.64,19.16,19.27,487200,5.0775,5.16,4.79,4.8175,1948800,0.0,1.0
2006-04-13,20.38,21.05,20.26,20.43,423100,5.095,5.2625,5.065,5.1075,1692400,0.0,1.0
2006-04-17,20.65,20.8,20.24,20.52,226700,5.1625,5.2,5.06,5.13,906800,0.0,1.0
2006-04-18,21.62,21.69,20.6,20.65,392000,5.405,5.4225,5.15,5.1625,1568000,0.0,1.0
2006-04-19,21.81,21.82,21.179,21.57,266900,5.4525,5.455,5.29475,5.3925,1067600,0.0,1.0
2006-04-20,22.25,22.31,21.39,21.71,223400,5.5625,5.5775,5.3475,5.4275,893600,0.0,1.0
2006-04-21,23.3,23.47,22.23,22.33,827600,5.825,5.8675,5.5575,5.5825,3310400,0.0,1.0
2006-04-24,23.5,23.68,22.89,23.21,422400,5.875,5.92,5.7225,5.8025,1689600,0.0,1.0
2006-04-25,24.99,25.2,23.38,23.5,772000,6.2475,6.3,5.845,5.875,3088000,0.0,1.0
2006-04-26,24.87,24.93,23.56,24.75,580000,6.2175,6.2325,5.89,6.1875,2320000,0.0,1.0
2006-04-27,25.02,26.7,24.76,25.63,2567300,6.255,6.675,6.19,6.4075,10269200,0.0,1.0
2006-04-28,25.16,25.24,24.75,25.07,443900,6.29,6.31,6.1875,6.2675,1775600,0.0,1.0
2006-05-01,25.05,25.52,24.9,25.16,286100,6.2625,6.38,6.225,6.29,1144400,0.0,1.0
2006-05-02,25.13,25.25,24.9,25.0,877500,6.2825,6.3125,6.225,6.25,3510000,0.0,1.0
2006-05-03,25.27,25.66,24.62,25.02,349600,6.3175,6.415,6.155,6.255,1398400,0.0,1.0
2006-05-04,25.8,25.85,25.03,25.03,281900,6.45,6.4625,6.2575,6.2575,1127600,0.0,1.0
2006-05-05,25.25,26.0,25.07,25.9,292400,6.3125,6.5,6.2675,6.475,1169600,0.0,1.0
2006-05-08,24.55,25.18,24.05,25.15,503800,6.1375,6.295,6.0125,6.2875,2015200,0.0,1.0
2006-05-09,23.48,24.42,23.11,24.42,553800,5.87,6.105,5.7775,6.105,2215200,0.0,1.0
2006-05-10,23.21,23.95,22.75,23.48,416600,5.8025,5.9875,5.6875,5.87,1666400,0.0,1.0
2006-05-11,22.3,23.75,22.2,23.3,396300,5.575,5.9375,5.55,5.825,1585200,0.0,1.0
2006-05-12,22.05,22.46,21.7,22.3,345900,5.5125,5.615,5.425,5.575,1383600,0.0,1.0
2006-05-15,21.81,22.15,21.21,22.05,381600,5.4525,5.5375,5.3025,5.5125,1526400,0.0,1.0
2006-05-16,22.04,22.35,20.32,20.5,881500,5.51,5.5875,5.08,5.125,3526000,0.0,1.0
2006-05-17,21.84,22.05,21.5,22.0,459800,5.46,5.5125,5.375,5.5,1839200,0.0,1.0
2006-05-18,21.18,21.98,21.18,21.93,329500,5.295,5.495,5.295,5.4825,1318000,0.0,1.0
2006-05-19,21.0,21.39,20.83,21.19,382500,5.25,5.3475,5.2075,5.2975,1530000,0.0,1.0
2006-05-22,20.72,21.05,20.4,20.85,436300,5.18,5.2625,5.1,5.2125,1745200,0.0,1.0
2006-05-23,21.04,21.88,20.64,20.86,559000,5.26,5.47,5.16,5.215,2236000,0.0,1.0
2006-05-24,20.82,21.16,20.35,21.0,371100,5.205,5.29,5.0875,5.25,1484400,0.0,1.0
2006-05-25,20.6,21.05,20.15,21.02,409100,5.15,5.2625,5.0375,5.255,1636400,0.0,1.0
2006-05-26,19.8,20.76,18.75,20.76,1297000,4.95,5.19,4.6875,5.19,5188000,0.0,1.0
2006-05-30,19.75,20.3,19.6,20.06,678300,4.9375,5.075,4.9,5.015,2713200,0.0,1.0
2006-05-31,19.46,20.0,19.39,19.7,335500,4.865,5.0,4.8475,4.925,1342000,0.0,1.0
2006-06-01,19.75,19.76,19.09,19.46,776800,4.9375,4.94,4.7725,4.865,3107200,0.0,1.0
2006-06-02,21.17,21.61,19.86,20.0,924600,5.2925,5.4025,4.965,5.0,3698400,0.0,1.0
2006-06-05,21.23,21.62,21.0,21.05,305000,5.3075,5.405,5.25,5.2625,1220000,0.0,1.0
2006-06-06,21.1,21.34,20.86,21.21,489800,5.275,5.335,5.215,5.3025,1959200,0.0,1.0
2006-06-07,20.33,21.3,20.26,21.07,411400,5.0825,5.325,5.065,5.2675,1645600,0.0,1.0
2006-06-08,18.9,20.23,18.43,20.16,724000,4.725,5.0575,4.6075,5.04,2896000,0.0,1.0
2006-06-09,18.91,19.32,18.65,18.95,290700,4.7275,4.83,4.6625,4.7375,1162800,0.0,1.0
2006-06-12,16.83,18.86,16.76,18.29,878100,4.2075,4.715,4.19,4.5725,3512400,0.0,1.0
2006-06-13,13.97,16.46,13.11,15.21,3280000,3.4925,4.115,3.2775,3.8025,13120000,0.0,1.0
2006-06-14,13.9,14.09,12.82,13.99,943000,3.475,3.5225,3.205,3.4975,3772000,0.0,1.0
2006-06-15,13.49,14.34,13.25,13.88,630800,3.3725,3.585,3.3125,3.47,2523200,0.0,1.0
2006-06-16,13.52,13.59,13.16,13.46,687600,3.38,3.3975,3.29,3.365,2750400,0.0,1.0
2006-06-19,13.58,14.05,13.43,13.59,451700,3.395,3.5125,3.3575,3.3975,1806800,0.0,1.0
2006-06-20,13.44,13.86,13.35,13.65,420400,3.36,3.465,3.3375,3.4125,1681600,0.0,1.0
2006-06-21,12.83,13.45,12.77,13.45,514200,3.2075,3.3625,3.1925,3.3625,2056800,0.0,1.0
2006-06-22,12.1,12.91,11.78,12.84,841700,3.025,3.2275,2.945,3.21,3366800,0.0,1.0
2006-06-23,12.46,12.73,11.9201,12.09,697300,3.115,3.1825,2.980025,3.0225,2789200,0.0,1.0
2006-06-26,12.24,12.55,12.09,12.42,220800,3.06,3.1375,3.0225,3.105,883200,0.0,1.0
2006-06-27,11.89,12.24,11.7,12.22,413400,2.9725,3.06,2.925,3.055,1653600,0.0,1.0
2006-06-28,12.64,12.79,11.9,11.9,478100,3.16,3.1975,2.975,2.975,1912400,0.0,1.0
2006-06-29,13.11,13.11,12.65,12.66,393500,3.2775,3.2775,3.1625,3.165,1574000,0.0,1.0
2006-06-30,13.58,13.7,12.91,13.2,1679600,3.395,3.425,3.2275,3.3,6718400,0.0,1.0
2006-07-03,13.79,13.95,13.45,13.47,196100,3.4475,3.4875,3.3625,3.3675,784400,0.0,1.0
2006-07-05,13.34,13.75,13.0201,13.7,400500,3.335,3.4375,3.255025,3.425,1602000,0.0,1.0
2006-07-06,13.0,13.5,12.92,13.43,332200,3.25,3.375,3.23,3.3575,1328800,0.0,1.0
2006-07-07,12.88,13.06,12.7,12.94,282200,3.22,3.265,3.175,3.235,1128800,0.0,1.0
2006-07-10,13.25,13.77,12.83,12.89,659200,3.3125,3.4425,3.2075,3.2225,2636800,0.0,1.0
2006-07-11,12.77,13.3,12.44,13.17,370700,3.1925,3.325,3.11,3.2925,1482800,0.0,1.0
2006-07-12,12.37,12.85,12.31,12.72,200700,3.0925,3.2125,3.0775,3.18,802800,0.0,1.0
2006-07-13,12.02,12.41,11.87,12.32,216000,3.005,3.1025,2.9675,3.08,864000,0.0,1.0
2006-07-14,12.13,12.18,11.8,11.97,217300,3.0325,3.045,2.95,2.9925,869200,0.0,1.0
2006-07-17,11.64,12.2,11.4,12.11,816500,2.91,3.05,2.85,3.0275,3266000,0.0,1.0
2006-07-18,11.68,11.84,11.53,11.65,182500,2.92,2.96,2.8825,2.9125,730000,0.0,1.0
2006-07-19,12.45,12.55,11.65,11.73,196200,3.1125,3.1375,2.9125,2.9325,784800,0.0,1.0
2006-07-20,12.06,12.7,12.02,12.53,188600,3.015,3.175,3.005,3.1325,754400,0.0,1.0
2006-07-21,11.28,11.96,10.9,11.93,594200,2.82,2.99,2.725,2.9825,2376800,0.0,1.0
2006-07-24,10.99,11.51,10.94,11.35,381800,2.7475,2.8775,2.735,2.8375,1527200,0.0,1.0
2006-07-25,11.24,11.41,10.35,11.03,432100,2.81,2.8525,2.5875,2.7575,1728400,0.0,1.0
2006-07-26,11.39,11.45,11.08,11.2,256600,2.8475,2.8625,2.77,2.8,1026400,0.0,1.0
2006-07-27,11.02,12.0,10.85,11.52,318700,2.755,3.0,2.7125,2.88,1274800,0.0,1.0
2006-07-28,11.92,12.34,11.08,11.08,411700,2.98,3.085,2.77,2.77,1646800,0.0,1.0
2006-07-31,11.89,11.95,11.5,11.86,492500,2.9725,2.9875,2.875,2.965,1970000,0.0,1.0
2006-08-01,11.68,11.89,11.44,11.85,171800,2.92,2.9725,2.86,2.9625,687200,0.0,1.0
2006-08-02,11.7,12.0,11.61,11.72,128700,2.925,3.0,2.9025,2.93,514800,0.0,1.0
2006-08-03,11.7,11.9,11.4,11.64,253100,2.925,2.975,2.85,2.91,1012400,0.0,1.0
2006-08-04,11.57,11.92,11.48,11.85,346200,2.8925,2.98,2.87,2.9625,1384800,0.0,1.0
2006-08-07,11.38,11.5,10.86,11.48,329400,2.845,2.875,2.715,2.87,1317600,0.0,1.0
2006-08-08,11.33,11.52,11.15,11.4,320500,2.8325,2.88,2.7875,2.85,1282000,0.0,1.0
2006-08-09,11.09,11.42,10.968,11.41,186500,2.7725,2.855,2.742,2.8525,746000,0.0,1.0
2006-08-10,11.35,11.47,10.95,10.97,264800,2.8375,2.8675,2.7375,2.7425,1059200,0.0,1.0
2006-08-11,11.19,11.54,10.98,11.3,288500,2.7975,2.885,2.745,2.825,1154000,0.0,1.0
2006-08-14,11.53,11.54,10.9,11.1,141100,2.8825,2.885,2.725,2.775,564400,0.0,1.0
2006-08-15,11.75,12.24,11.54,11.54,249800,2.9375,3.06,2.885,2.885,999200,0.0,1.0
2006-08-16,12.16,12.49,11.78,11.78,860200,3.04,3.1225,2.945,2.945,3440800,0.0,1.0
2006-08-17,12.22,12.44,12.0,12.09,105300,3.055,3.11,3.0,3.0225,421200,0.0,1.0
2006-08-18,14.18,14.35,12.51,12.53,730400,3.545,3.5875,3.1275,3.1325,2921600,0.0,1.0
2006-08-21,13.67,14.4,13.358,14.25,379700,3.4175,3.6,3.3395,3.5625,1518800,0.0,1.0
2006-08-22,13.35,13.67,13.3,13.61,313500,3.3375,3.4175,3.325,3.4025,1254000,0.0,1.0
2006-08-23,13.0,13.47,12.93,13.4,320100,3.25,3.3675,3.2325,3.35,1280400,0.0,1.0
2006-08-24,12.92,13.05,12.77,12.98,202500,3.23,3.2625,3.1925,3.245,810000,0.0,1.0
2006-08-25,12.93,13.06,12.83,12.93,271700,3.2325,3.265,3.2075,3.2325,1086800,0.0,1.0
2006-08-28,12.87,13.0,12.8,13.0,122200,3.2175,3.25,3.2,3.25,488800,0.0,1.0
2006-08-29,12.81,13.0,12.33,13.0,342300,3.2025,3.25,3.0825,3.25,1369200,0.0,1.0
2006-08-30,13.05,13.24,12.7,12.77,340200,3.2625,3.31,3.175,3.1925,1360800,0.0,1.0
2006-08-31,12.84,13.35,12.8,13.17,859500,3.21,3.3375,3.2,3.2925,3438000,0.0,1.0
2006-09-01,11.66,12.85,11.6,12.85,819500,2.915,3.2125,2.9,3.2125,3278000,0.0,1.0
2006-09-05,12.0,12.15,11.28,11.59,671500,3.0,3.0375,2.82,2.8975,2686000,0.0,1.0
2006-09-06,11.65,12.09,11.38,11.95,501100,2.9125,3.0225,2.845,2.9875,2004400,0.0,1.0
2006-09-07,11.15,11.57,11.05,11.54,410500,2.7875,2.8925,2.7625,2.885,1642000,0.0,1.0
2006-09-08,11.45,11.47,11.19,11.2,306500,2.8625,2.8675,2.7975,2.8,1226000,0.0,1.0
2006-09-11,11.57,11.58,11.35,11.45,287800,2.8925,2.895,2.8375,2.8625,1151200,0.0,1.0
2006-09-12,11.54,11.67,11.5,11.51,308300,2.885,2.9175,2.875,2.8775,1233200,0.0,1.0
2006-09-13,11.09,11.59,11.03,11.5,415900,2.7725,2.8975,2.7575,2.875,1663600,0.0,1.0
2006-09-14,10.72,11.08,10.65,11.01,438000,2.68,2.77,2.6625,2.7525,1752000,0.0,1.0
2006-09-15,10.63,10.95,10.43,10.8,281200,2.6575,2.7375,2.6075,2.7,1124800,0.0,1.0
2006-09-18,10.46,10.84,10.44,10.61,312500,2.615,2.71,2.61,2.6525,1250000,0.0,1.0
2006-09-19,10.23,10.5,10.05,10.46,172400,2.5575,2.625,2.5125,2.615,689600,0.0,1.0
2006-09-20,10.57,10.7,10.2101,10.22,198300,2.6425,2.675,2.552525,2.555,793200,0.0,1.0
2006-09-21,10.71,10.77,10.25,10.58,143200,2.6775,2.6925,2.5625,2.645,572800,0.0,1.0
2006-09-22,10.46,11.08,10.36,10.71,314500,2.615,2.77,2.59,2.6775,1258000,0.0,1.0
2006-09-25,10.55,10.65,10.19,10.5,104000,2.6375,2.6625,2.5475,2.625,416000,0.0,1.0
2006-09-26,10.7,10.74,10.45,10.59,124600,2.675,2.685,2.6125,2.6475,498400,0.0,1.0
2006-09-27,10.94,11.21,10.63,10.73,343400,2.735,2.8025,2.6575,2.6825,1373600,0.0,1.0
2006-09-28,10.78,11.02,10.74,11.02,168200,2.695,2.755,2.685,2.755,672800,0.0,1.0
2006-09-29,11.13,11.39,10.72,10.74,334900,2.7825,2.8475,2.68,2.685,1339600,0.0,1.0
2006-10-02,11.02,11.29,10.9,11.1,202000,2.755,2.8225,2.725,2.775,808000,0.0,1.0
2006-10-03,10.63,10.99,10.5,10.95,288300,2.6575,2.7475,2.625,2.7375,1153200,0.0,1.0
2006-10-04,10.69,10.83,10.37,10.6,433800,2.6725,2.7075,2.5925,2.65,1735200,0.0,1.0
2006-10-05,11.21,11.25,10.6,10.75,295200,2.8025,2.8125,2.65,2.6875,1180800,0.0,1.0
2006-10-06,11.15,11.68,11.09,11.13,335200,2.7875,2.92,2.7725,2.7825,1340800,0.0,1.0
2006-10-09,11.14,11.35,11.04,11.13,142200,2.785,2.8375,2.76,2.7825,568800,0.0,1.0
2006-10-10,11.91,12.0,11.11,11.14,168800,2.9775,3.0,2.7775,2.785,675200,0.0,1.0
2006-10-11,11.54,12.17,11.36,11.99,258100,2.885,3.0425,2.84,2.9975,1032400,0.0,1.0
2006-10-12,11.54,11.81,11.45,11.64,241200,2.885,2.9525,2.8625,2.91,964800,0.0,1.0
2006-10-13,11.22,11.6,11.14,11.6,336600,2.805,2.9,2.785,2.9,1346400,0.0,1.0
2006-10-16,10.97,11.2,10.88,11.2,302600,2.7425,2.8,2.72,2.8,1210400,0.0,1.0
2006-10-17,10.98,11.05,10.75,10.99,167100,2.745,2.7625,2.6875,2.7475,668400,0.0,1.0
2006-10-18,10.55,11.08,10.45,11.08,605100,2.6375,2.77,2.6125,2.77,2420400,0.0,1.0
2006-10-19,10.2,10.6,9.95,10.55,387500,2.55,2.65,2.4875,2.6375,1550000,0.0,1.0
2006-10-20,9.8,10.28,9.69,10.2,874500,2.45,2.57,2.4225,2.55,3498000,0.0,1.0
2006-10-23,9.79,9.99,9.7,9.81,891000,2.4475,2.4975,2.425,2.4525,3564000,0.0,1.0
2006-10-24,9.03,9.3,8.6,9.15,3756100,2.2575,2.325,2.15,2.2875,15024400,0.0,1.0
2006-10-25,9.02,9.14,8.95,9.01,879100,2.255,2.285,2.2375,2.2525,3516400,0.0,1.0
2006-10-26,9.18,9.38,8.97,9.0,703700,2.295,2.345,2.2425,2.25,2814800,0.0,1.0
2006-10-27,9.15,9.25,8.77,9.11,508200,2.2875,2.3125,2.1925,2.2775,2032800,0.0,1.0
2006-10-30,8.78,9.08,8.67,9.08,723200,2.195,2.27,2.1675,2.27,2892800,0.0,1.0
2006-10-31,8.8,8.85,8.47,8.75,560900,2.2,2.2125,2.1175,2.1875,2243600,0.0,1.0
2006-11-01,8.62,8.85,8.35,8.84,722800,2.155,2.2125,2.0875,2.21,2891200,0.0,1.0
2006-11-02,8.91,9.01,8.5,8.65,790900,2.2275,2.2525,2.125,2.1625,3163600,0.0,1.0
2006-11-03,9.15,9.24,8.6,9.0,635000,2.2875,2.31,2.15,2.25,2540000,0.0,1.0
2006-11-06,9.32,9.55,8.96,8.96,528900,2.33,2.3875,2.24,2.24,2115600,0.0,1.0
2006-11-07,9.22,9.7,9.2,9.28,223900,2.305,2.425,2.3,2.32,895600,0.0,1.0
2006-11-08,9.06,9.2401,8.94,9.21,259900,2.265,2.310025,2.235,2.3025,1039600,0.0,1.0
2006-11-09,9.2,9.92,8.96,9.05,505400,2.3,2.48,2.24,2.2625,2021600,0.0,1.0
2006-11-10,9.71,9.78,9.22,9.3,370700,2.4275,2.445,2.305,2.325,1482800,0.0,1.0
2006-11-13,10.23,10.27,9.76,9.8,164600,2.5575,2.5675,2.44,2.45,658400,0.0,1.0
2006-11-14,10.59,10.69,10.29,10.3,416300,2.6475,2.6725,2.5725,2.575,1665200,0.0,1.0
2006-11-15,10.5,10.63,10.25,10.55,394000,2.625,2.6575,2.5625,2.6375,1576000,0.0,1.0
2006-11-16,10.48,10.66,10.33,10.53,250500,2.62,2.665,2.5825,2.6325,1002000,0.0,1.0
2006-11-17,10.57,10.63,10.25,10.48,272400,2.6425,2.6575,2.5625,2.62,1089600,0.0,1.0
2006-11-20,10.83,11.02,10.5,10.53,212900,2.7075,2.755,2.625,2.6325,851600,0.0,1.0
2006-11-21,11.7,11.9699,10.82,10.88,848600,2.925,2.992475,2.705,2.72,3394400,0.0,1.0
2006-11-22,11.3,11.75,11.3,11.69,233300,2.825,2.9375,2.825,2.9225,933200,0.0,1.0
2006-11-24,11.74,11.75,11.1,11.24,71700,2.935,2.9375,2.775,2.81,286800,0.0,1.0
2006-11-27,11.0,11.78,10.9,11.72,204800,2.75,2.945,2.725,2.93,819200,0.0,1.0
2006-11-28,10.58,11.03,10.46,10.94,357200,2.645,2.7575,2.615,2.735,1428800,0.0,1.0
2006-11-29,10.95,11.35,10.6,10.66,366200,2.7375,2.8375,2.65,2.665,1464800,0.0,1.0
2006-11-30,11.26,11.38,10.85,10.92,281800,2.815,2.845,2.7125,2.73,1127200,0.0,1.0
2006-12-01,11.51,11.6,11.17,11.26,325700,2.8775,2.9,2.7925,2.815,1302800,0.0,1.0
2006-12-04,11.69,12.15,11.51,11.59,359600,2.9225,3.0375,2.8775,2.8975,1438400,0.0,1.0
2006-12-05,11.51,11.8,11.41,11.75,245800,2.8775,2.95,2.8525,2.9375,983200,0.0,1.0
2006-12-06,11.6,11.62,11.3,11.5,237300,2.9,2.905,2.825,2.875,949200,0.0,1.0
2006-12-07,11.51,12.03,11.41,11.61,263500,2.8775,3.0075,2.8525,2.9025,1054000,0.0,1.0
2006-12-08,11.4,11.55,11.34,11.46,176500,2.85,2.8875,2.835,2.865,706000,0.0,1.0
2006-12-11,11.39,11.58,11.23,11.34,148600,2.8475,2.895,2.8075,2.835,594400,0.0,1.0
2006-12-12,11.3,11.89,11.26,11.34,279900,2.825,2.9725,2.815,2.835,1119600,0.0,1.0
2006-12-13,10.98,11.57,10.82,11.34,264000,2.745,2.8925,2.705,2.835,1056000,0.0,1.0
2006-12-14,10.59,10.96,10.3,10.96,415700,2.6475,2.74,2.575,2.74,1662800,0.0,1.0
2006-12-15,10.73,11.04,10.42,10.6,352200,2.6825,2.76,2.605,2.65,1408800,0.0,1.0
2006-12-18,10.55,11.15,10.43,10.83,116800,2.6375,2.7875,2.6075,2.7075,467200,0.0,1.0
2006-12-19,10.79,11.0,10.4,10.52,206000,2.6975,2.75,2.6,2.63,824000,0.0,1.0
2006-12-20,11.02,11.13,10.68,10.83,223500,2.755,2.7825,2.67,2.7075,894000,0.0,1.0
2006-12-21,10.22,11.05,10.2,11.01,575000,2.555,2.7625,2.55,2.7525,2300000,0.0,1.0
2006-12-22,10.0,10.37,9.86,10.25,430900,2.5,2.5925,2.465,2.5625,1723600,0.0,1.0
2006-12-26,10.31,10.4,10.02,10.02,298500,2.5775,2.6,2.505,2.505,1194000,0.0,1.0
2006-12-27,10.23,10.31,10.05,10.29,216700,2.5575,2.5775,2.5125,2.5725,866800,0.0,1.0
2006-12-28,10.07,10.28,9.9,10.24,272600,2.5175,2.57,2.475,2.56,1090400,0.0,1.0
2006-12-29,9.86,10.05,9.72,10.04,337900,2.465,2.5125,2.43,2.51,1351600,0.0,1.0
2007-01-03,9.88,10.11,9.75,9.96,390800,2.47,2.5275,2.4375,2.49,1563200,0.0,1.0
2007-01-04,9.79,9.89,9.59,9.82,167300,2.4475,2.4725,2.3975,2.455,669200,0.0,1.0
2007-01-05,9.68,9.9,9.45,9.73,494200,2.42,2.475,2.3625,2.4325,1976800,0.0,1.0
2007-01-08,9.64,10.05,9.55,9.66,331900,2.41,2.5125,2.3875,2.415,1327600,0.0,1.0
2007-01-09,9.42,9.73,9.4,9.63,422900,2.355,2.4325,2.35,2.4075,1691600,0.0,1.0
2007-01-10,9.47,9.48,9.18,9.36,854500,2.3675,2.37,2.295,2.34,3418000,0.0,1.0
2007-01-11,9.16,9.52,8.8,9.35,1627500,2.29,2.38,2.2,2.3375,6510000,0.0,1.0
2007-01-12,8.99,9.15,8.8,9.1,407000,2.2475,2.2875,2.2,2.275,1628000,0.0,1.0
2007-01-16,8.6,9.0,8.5,8.99,666300,2.15,2.25,2.125,2.2475,2665200,0.0,1.0
2007-01-17,8.81,8.95,8.52,8.61,531300,2.2025,2.2375,2.13,2.1525,2125200,0.0,1.0
2007-01-18,8.53,8.82,8.498,8.79,349200,2.1325,2.205,2.1245,2.1975,1396800,0.0,1.0
2007-01-19,8.71,8.76,8.03,8.51,1507100,2.1775,2.19,2.0075,2.1275,6028400,0.0,1.0
2007-01-22,8.43,8.72,8.35,8.72,363700,2.1075,2.18,2.0875,2.18,1454800,0.0,1.0
2007-01-23,8.52,8.53,8.308,8.4,393600,2.13,2.1325,2.077,2.1,1574400,0.0,1.0
2007-01-24,8.91,8.97,8.43,8.51,540400,2.2275,2.2425,2.1075,2.1275,2161600,0.0,1.0
2007-01-25,9.0,9.04,8.64,8.97,435100,2.25,2.26,2.16,2.2425,1740400,0.0,1.0
2007-01-26,9.01,9.1378,8.75,9.0,247300,2.2525,2.28445,2.1875,2.25,989200,0.0,1.0
2007-01-29,9.2,9.58,8.86,8.96,609100,2.3,2.395,2.215,2.24,2436400,0.0,1.0
2007-01-30,9.11,9.24,8.99,9.2,191300,2.2775,2.31,2.2475,2.3,765200,0.0,1.0
2007-01-31,8.9,9.08,8.75,9.08,423200,2.225,2.27,2.1875,2.27,1692800,0.0,1.0
2007-02-01,8.95,9.04,8.81,8.99,320100,2.2375,2.26,2.2025,2.2475,1280400,0.0,1.0
2007-02-02,8.9,9.1,8.85,8.95,315500,2.225,2.275,2.2125,2.2375,1262000,0.0,1.0
2007-02-05,9.0,9.25,8.82,8.92,290300,2.25,2.3125,2.205,2.23,1161200,0.0,1.0
2007-02-06,8.89,9.05,8.8244,9.01,211600,2.2225,2.2625,2.2061,2.2525,846400,0.0,1.0
2007-02-07,8.85,8.92,8.81,8.87,165000,2.2125,2.23,2.2025,2.2175,660000,0.0,1.0
2007-02-08,8.8,8.88,8.66,8.83,361900,2.2,2.22,2.165,2.2075,1447600,0.0,1.0
2007-02-09,8.78,8.86,8.65,8.8,368100,2.195,2.215,2.1625,2.2,1472400,0.0,1.0
2007-02-12,8.63,8.8,8.5,8.8,345400,2.1575,2.2,2.125,2.2,1381600,0.0,1.0
2007-02-13,8.98,8.99,8.52,8.61,222000,2.245,2.2475,2.13,2.1525,888000,0.0,1.0
2007-02-14,8.8,9.05,8.68,8.96,194100,2.2,2.2625,2.17,2.24,776400,0.0,1.0
2007-02-15,8.86,8.88,8.71,8.85,173700,2.215,2.22,2.1775,2.2125,694800,0.0,1.0
2007-02-16,8.82,8.94,8.66,8.87,137800,2.205,2.235,2.165,2.2175,551200,0.0,1.0
2007-02-20,9.0,9.04,8.79,8.79,191400,2.25,2.26,2.1975,2.1975,765600,0.0,1.0
2007-02-21,8.74,8.99,8.66,8.95,82700,2.185,2.2475,2.165,2.2375,330800,0.0,1.0
2007-02-22,8.71,8.93,8.61,8.73,116300,2.1775,2.2325,2.1525,2.1825,465200,0.0,1.0
2007-02-23,9.25,9.39,8.71,8.71,472800,2.3125,2.3475,2.1775,2.1775,1891200,0.0,1.0
2007-02-26,9.06,9.32,9.01,9.32,160100,2.265,2.33,2.2525,2.33,640400,0.0,1.0
2007-02-27,8.48,9.03,8.24,9.01,268500,2.12,2.2575,2.06,2.2525,1074000,0.0,1.0
2007-02-28,8.09,8.62,8.0,8.5,817100,2.0225,2.155,2.0,2.125,3268400,0.0,1.0
2007-03-01,7.94,8.33,7.79,8.0,688500,1.985,2.0825,1.9475,2.0,2754000,0.0,1.0
2007-03-02,6.78,8.0,6.69,7.87,768900,1.695,2.0,1.6725,1.9675,3075600,0.0,1.0
2007-03-05,6.5,6.6999,6.17,6.68,807600,1.625,1.674975,1.5425,1.67,3230400,0.0,1.0
2007-03-06,6.97,7.0,6.47,6.5,948300,1.7425,1.75,1.6175,1.625,3793200,0.0,1.0
2007-03-07,7.38,7.42,6.87,6.94,690300,1.845,1.855,1.7175,1.735,2761200,0.0,1.0
2007-03-08,7.33,7.43,7.2,7.21,306400,1.8325,1.8575,1.8,1.8025,1225600,0.0,1.0
2007-03-09,7.25,7.43,7.17,7.37,191200,1.8125,1.8575,1.7925,1.8425,764800,0.0,1.0
2007-03-12,7.42,7.55,7.33,7.53,264900,1.855,1.8875,1.8325,1.8825,1059600,0.0,1.0
2007-03-13,7.35,7.41,7.25,7.32,297800,1.8375,1.8525,1.8125,1.83,1191200,0.0,1.0
2007-03-14,7.34,7.36,7.13,7.36,162700,1.835,1.84,1.7825,1.84,650800,0.0,1.0
2007-03-15,7.25,7.3,7.11,7.3,245300,1.8125,1.825,1.7775,1.825,981200,0.0,1.0
2007-03-16,7.0,7.39,6.8,7.27,366200,1.75,1.8475,1.7,1.8175,1464800,0.0,1.0
2007-03-19,6.94,7.16,6.87,7.04,105800,1.735,1.79,1.7175,1.76,423200,0.0,1.0
2007-03-20,7.0,7.04,6.9,6.93,270600,1.75,1.76,1.725,1.7325,1082400,0.0,1.0
2007-03-21,7.0,7.0,6.93,7.0,131800,1.75,1.75,1.7325,1.75,527200,0.0,1.0
2007-03-22,7.21,7.28,7.04,7.04,155400,1.8025,1.82,1.76,1.76,621600,0.0,1.0
2007-03-23,7.3,7.55,7.2,7.21,211000,1.825,1.8875,1.8,1.8025,844000,0.0,1.0
2007-03-26,7.3,7.37,7.24,7.29,117500,1.825,1.8425,1.81,1.8225,470000,0.0,1.0
2007-03-27,7.29,7.43,7.25,7.29,125700,1.8225,1.8575,1.8125,1.8225,502800,0.0,1.0
2007-03-28,7.25,7.38,7.2,7.27,132100,1.8125,1.845,1.8,1.8175,528400,0.0,1.0
2007-03-29,7.7,7.78,7.23,7.34,448600,1.925,1.945,1.8075,1.835,1794400,0.0,1.0
2007-03-30,7.86,7.88,7.73,7.75,193900,1.965,1.97,1.9325,1.9375,775600,0.0,1.0
2007-04-02,7.72,7.88,7.6,7.88,195000,1.93,1.97,1.9,1.97,780000,0.0,1.0
2007-04-03,7.89,7.94,7.65,7.74,209000,1.9725,1.985,1.9125,1.935,836000,0.0,1.0
2007-04-04,7.66,7.87,7.644,7.87,73000,1.915,1.9675,1.911,1.9675,292000,0.0,1.0
2007-04-05,7.64,7.71,7.55,7.65,76400,1.91,1.9275,1.8875,1.9125,305600,0.0,1.0
2007-04-09,8.83,9.14,7.8,7.8,943700,2.2075,2.285,1.95,1.95,3774800,0.0,1.0
2007-04-10,8.67,9.06,8.52,8.85,243300,2.1675,2.265,2.13,2.2125,973200,0.0,1.0
2007-04-11,8.31,8.69,8.23,8.69,196200,2.0775,2.1725,2.0575,2.1725,784800,0.0,1.0
2007-04-12,8.41,8.59,8.31,8.31,196100,2.1025,2.1475,2.0775,2.0775,784400,0.0,1.0
2007-04-13,8.17,8.48,8.11,8.47,195000,2.0425,2.12,2.0275,2.1175,780000,0.0,1.0
2007-04-16,8.35,8.42,8.0,8.24,256600,2.0875,2.105,2.0,2.06,1026400,0.0,1.0
2007-04-17,8.35,8.51,8.25,8.39,210300,2.0875,2.1275,2.0625,2.0975,841200,0.0,1.0
2007-04-18,8.25,8.36,8.2,8.34,128400,2.0625,2.09,2.05,2.085,513600,0.0,1.0
2007-04-19,7.94,8.33,7.92,8.26,164600,1.985,2.0825,1.98,2.065,658400,0.0,1.0
2007-04-20,8.25,8.33,7.89,8.07,164300,2.0625,2.0825,1.9725,2.0175,657200,0.0,1.0
2007-04-23,8.15,8.25,7.93,8.2,185300,2.0375,2.0625,1.9825,2.05,741200,0.0,1.0
2007-04-24,7.98,8.28,7.9,8.2,364100,1.995,2.07,1.975,2.05,1456400,0.0,1.0
2007-04-25,8.16,8.34,8.0,8.0,572100,2.04,2.085,2.0,2.0,2288400,0.0,1.0
2007-04-26,8.26,8.28,7.96,8.17,159900,2.065,2.07,1.99,2.0425,639600,0.0,1.0
2007-04-27,8.17,8.3,8.12,8.13,155100,2.0425,2.075,2.03,2.0325,620400,0.0,1.0
2007-04-30,7.97,8.28,7.944,8.22,230900,1.9925,2.07,1.986,2.055,923600,0.0,1.0
2007-05-01,7.72,7.97,7.65,7.97,507700,1.93,1.9925,1.9125,1.9925,2030800,0.0,1.0
2007-05-02,7.7,7.81,7.61,7.76,371700,1.925,1.9525,1.9025,1.94,1486800,0.0,1.0
2007-05-03,7.47,7.71,7.39,7.69,193000,1.8675,1.9275,1.8475,1.9225,772000,0.0,1.0
2007-05-04,7.38,7.5,7.12,7.5,266000,1.845,1.875,1.78,1.875,1064000,0.0,1.0
2007-05-07,7.52,7.56,7.36,7.36,153600,1.88,1.89,1.84,1.84,614400,0.0,1.0
2007-05-08,7.4,7.65,7.21,7.36,293200,1.85,1.9125,1.8025,1.84,1172800,0.0,1.0
2007-05-09,7.53,7.57,7.3,7.3,129200,1.8825,1.8925,1.825,1.825,516800,0.0,1.0
2007-05-10,7.73,7.8,7.34,7.35,386500,1.9325,1.95,1.835,1.8375,1546000,0.0,1.0
2007-05-11,7.63,7.91,7.49,7.78,211400,1.9075,1.9775,1.8725,1.945,845600,0.0,1.0
2007-05-14,7.47,7.73,7.41,7.6,87000,1.8675,1.9325,1.8525,1.9,348000,0.0,1.0
2007-05-15,7.2,7.55,7.2,7.44,156000,1.8,1.8875,1.8,1.86,624000,0.0,1.0
2007-05-16,7.15,7.404,7.01,7.24,114500,1.7875,1.851,1.7525,1.81,458000,0.0,1.0
2007-05-17,6.91,7.15,6.9,7.15,212700,1.7275,1.7875,1.725,1.7875,850800,0.0,1.0
2007-05-18,6.87,7.01,6.83,6.94,249200,1.7175,1.7525,1.7075,1.735,996800,0.0,1.0
2007-05-21,7.1,7.31,6.87,6.87,221500,1.775,1.8275,1.7175,1.7175,886000,0.0,1.0
2007-05-22,7.28,7.34,7.1,7.1,117200,1.82,1.835,1.775,1.775,468800,0.0,1.0
2007-05-23,7.31,7.37,7.07,7.28,130800,1.8275,1.8425,1.7675,1.82,523200,0.0,1.0
2007-05-24,7.11,7.29,6.9,7.28,197900,1.7775,1.8225,1.725,1.82,791600,0.0,1.0
2007-05-25,7.19,7.4,7.06,7.15,112300,1.7975,1.85,1.765,1.7875,449200,0.0,1.0
2007-05-29,7.02,7.29,6.98,7.23,120000,1.755,1.8225,1.745,1.8075,480000,0.0,1.0
2007-05-30,6.7,7.01,6.63,6.95,234000,1.675,1.7525,1.6575,1.7375,936000,0.0,1.0
2007-05-31,6.56,6.75,6.38,6.7,509400,1.64,1.6875,1.595,1.675,2037600,0.0,1.0
2007-06-01,6.49,7.14,6.45,7.1,895200,1.6225,1.785,1.6125,1.775,3580800,0.0,1.0
2007-06-04,6.56,6.62,6.44,6.48,328300,1.64,1.655,1.61,1.62,1313200,0.0,1.0
2007-06-05,6.57,6.65,6.46,6.61,242200,1.6425,1.6625,1.615,1.6525,968800,0.0,1.0
2007-06-06,6.57,6.65,6.41,6.45,229800,1.6425,1.6625,1.6025,1.6125,919200,0.0,1.0
2007-06-07,6.62,6.63,6.51,6.55,210200,1.655,1.6575,1.6275,1.6375,840800,0.0,1.0
2007-06-08,6.54,6.76,6.4,6.49,209000,1.635,1.69,1.6,1.6225,836000,0.0,1.0
2007-06-11,6.56,6.65,6.45,6.53,154600,1.64,1.6625,1.6125,1.6325,618400,0.0,1.0
2007-06-12,6.62,6.73,6.41,6.54,183800,1.655,1.6825,1.6025,1.635,735200,0.0,1.0
2007-06-13,6.55,6.65,6.42,6.65,161600,1.6375,1.6625,1.605,1.6625,646400,0.0,1.0
2007-06-14,6.77,6.79,6.53,6.58,139200,1.6925,1.6975,1.6325,1.645,556800,0.0,1.0
2007-06-15,6.82,6.9,6.75,6.9,230500,1.705,1.725,1.6875,1.725,922000,0.0,1.0
2007-06-18,6.73,6.86,6.7,6.82,101400,1.6825,1.715,1.675,1.705,405600,0.0,1.0
2007-06-19,6.85,6.89,6.63,6.7,107300,1.7125,1.7225,1.6575,1.675,429200,0.0,1.0
2007-06-20,7.45,7.58,6.85,6.89,495600,1.8625,1.895,1.7125,1.7225,1982400,0.0,1.0
2007-06-21,7.7,7.73,7.32,7.59,278000,1.925,1.9325,1.83,1.8975,1112000,0.0,1.0
2007-06-22,7.83,7.95,7.54,7.74,1742400,1.9575,1.9875,1.885,1.935,6969600,0.0,1.0
2007-06-25,8.13,8.2,7.75,7.79,444700,2.0325,2.05,1.9375,1.9475,1778800,0.0,1.0
2007-06-26,8.28,8.32,7.72,8.14,387400,2.07,2.08,1.93,2.035,1549600,0.0,1.0
2007-06-27,8.09,8.35,7.96,8.22,373400,2.0225,2.0875,1.99,2.055,1493600,0.0,1.0
2007-06-28,7.95,8.25,7.87,8.0,339900,1.9875,2.0625,1.9675,2.0,1359600,0.0,1.0
2007-06-29,8.19,8.3,7.95,7.95,501100,2.0475,2.075,1.9875,1.9875,2004400,0.0,1.0
2007-07-02,8.38,8.44,8.19,8.19,209700,2.095,2.11,2.0475,2.0475,838800,0.0,1.0
2007-07-03,8.42,8.49,8.2,8.41,157300,2.105,2.1225,2.05,2.1025,629200,0.0,1.0
2007-07-05,8.34,8.5,8.11,8.4,127600,2.085,2.125,2.0275,2.1,510400,0.0,1.0
2007-07-06,8.53,8.55,8.33,8.37,411500,2.1325,2.1375,2.0825,2.0925,1646000,0.0,1.0
2007-07-09,9.21,9.38,8.51,8.53,744500,2.3025,2.345,2.1275,2.1325,2978000,0.0,1.0
2007-07-10,9.26,9.59,9.2,9.59,372100,2.315,2.3975,2.3,2.3975,1488400,0.0,1.0
2007-07-11,9.12,9.41,9.05,9.38,296000,2.28,2.3525,2.2625,2.345,1184000,0.0,1.0
2007-07-12,9.41,9.5,9.08,9.1699,257100,2.3525,2.375,2.27,2.292475,1028400,0.0,1.0
2007-07-13,9.68,9.74,9.41,9.41,369600,2.42,2.435,2.3525,2.3525,1478400,0.0,1.0
2007-07-16,9.505,9.76,9.49,9.68,292300,2.37625,2.44,2.3725,2.42,1169200,0.0,1.0
2007-07-17,9.51,9.65,9.44,9.45,260300,2.3775,2.4125,2.36,2.3625,1041200,0.0,1.0
2007-07-18,9.4,9.65,9.36,9.46,357700,2.35,2.4125,2.34,2.365,1430800,0.0,1.0
2007-07-19,9.45,9.74,9.36,9.64,257900,2.3625,2.435,2.34,2.41,1031600,0.0,1.0
2007-07-20,9.52,9.56,9.26,9.46,56600,2.38,2.39,2.315,2.365,226400,0.0,1.0
2007-07-23,9.03,9.55,8.92,9.55,258800,2.2575,2.3875,2.23,2.3875,1035200,0.0,1.0
2007-07-24,8.58,8.86,8.09,8.31,420500,2.145,2.215,2.0225,2.0775,1682000,0.0,1.0
2007-07-25,8.62,9.1,8.24,8.69,434700,2.155,2.275,2.06,2.1725,1738800,0.0,1.0
2007-07-26,8.33,8.68,7.97,8.63,647300,2.0825,2.17,1.9925,2.1575,2589200,0.0,1.0
2007-07-27,8.18,8.34,8.09,8.34,240500,2.045,2.085,2.0225,2.085,962000,0.0,1.0
2007-07-30,8.3,8.4,8.08,8.17,251400,2.075,2.1,2.02,2.0425,1005600,0.0,1.0
2007-07-31,8.03,8.3,7.8,7.82,378500,2.0075,2.075,1.95,1.955,1514000,0.0,1.0
2007-08-01,7.43,8.03,7.31,8.0,534100,1.8575,2.0075,1.8275,2.0,2136400,0.0,1.0
2007-08-02,7.79,7.8,7.05,7.51,319600,1.9475,1.95,1.7625,1.8775,1278400,0.0,1.0
2007-08-03,7.7,8.13,7.54,7.78,355100,1.925,2.0325,1.885,1.945,1420400,0.0,1.0
2007-08-06,7.53,7.71,7.3,7.7,442500,1.8825,1.9275,1.825,1.925,1770000,0.0,1.0
2007-08-07,8.03,8.2278,7.4601,7.52,612500,2.0075,2.05695,1.865025,1.88,2450000,0.0,1.0
2007-08-08,9.2,9.52,7.86,8.23,1314500,2.3,2.38,1.965,2.0575,5258000,0.0,1.0
2007-08-09,9.56,10.05,9.14,9.14,1889800,2.39,2.5125,2.285,2.285,7559200,0.0,1.0
2007-08-10,8.72,9.32,8.41,9.25,709800,2.18,2.33,2.1025,2.3125,2839200,0.0,1.0
2007-08-13,8.42,8.73,7.75,8.73,637200,2.105,2.1825,1.9375,2.1825,2548800,0.0,1.0
2007-08-14,8.05,8.54,7.95,8.5,381000,2.0125,2.135,1.9875,2.125,1524000,0.0,1.0
2007-08-15,8.01,8.16,7.98,8.03,180400,2.0025,2.04,1.995,2.0075,721600,0.0,1.0
2007-08-16,8.56,8.73,7.92,8.06,292000,2.14,2.1825,1.98,2.015,1168000,0.0,1.0
2007-08-17,8.99,9.04,8.47,8.47,320500,2.2475,2.26,2.1175,2.1175,1282000,0.0,1.0
2007-08-20,9.13,9.15,8.92,9.02,144900,2.2825,2.2875,2.23,2.255,579600,0.0,1.0
2007-08-21,9.13,9.21,9.0,9.08,181000,2.2825,2.3025,2.25,2.27,724000,0.0,1.0
2007-08-22,9.19,9.27,8.87,9.19,333500,2.2975,2.3175,2.2175,2.2975,1334000,0.0,1.0
2007-08-23,8.9,9.23,8.86,9.19,218100,2.225,2.3075,2.215,2.2975,872400,0.0,1.0
2007-08-24,8.81,8.91,8.7,8.91,157500,2.2025,2.2275,2.175,2.2275,630000,0.0,1.0
2007-08-27,8.75,8.81,8.43,8.74,175400,2.1875,2.2025,2.1075,2.185,701600,0.0,1.0
2007-08-28,8.92,9.1,8.75,8.75,96000,2.23,2.275,2.1875,2.1875,384000,0.0,1.0
2007-08-29,8.965,9.0,8.75,8.95,102100,2.24125,2.25,2.1875,2.2375,408400,0.0,1.0
2007-08-30,8.93,9.07,8.91,8.92,332700,2.2325,2.2675,2.2275,2.23,1330800,0.0,1.0
2007-08-31,9.2,9.31,8.75,9.01,108500,2.3,2.3275,2.1875,2.2525,434000,0.0,1.0
2007-09-04,9.19,9.24,9.09,9.1301,95800,2.2975,2.31,2.2725,2.282525,383200,0.0,1.0
2007-09-05,9.21,9.48,8.94,9.15,212800,2.3025,2.37,2.235,2.2875,851200,0.0,1.0
2007-09-06,9.31,9.4,9.12,9.2904,131400,2.3275,2.35,2.28,2.3226,525600,0.0,1.0
2007-09-07,9.4,9.44,9.18,9.18,131500,2.35,2.36,2.295,2.295,526000,0.0,1.0
2007-09-10,9.62,9.64,9.33,9.39,129600,2.405,2.41,2.3325,2.3475,518400,0.0,1.0
2007-09-11,9.55,9.76,9.5,9.62,144000,2.3875,2.44,2.375,2.405,576000,0.0,1.0
2007-09-12,9.45,9.8,9.24,9.55,164600,2.3625,2.45,2.31,2.3875,658400,0.0,1.0
2007-09-13,9.4,9.73,9.31,9.47,139900,2.35,2.4325,2.3275,2.3675,559600,0.0,1.0
2007-09-14,9.26,9.74,9.21,9.44,134200,2.315,2.435,2.3025,2.36,536800,0.0,1.0
2007-09-17,9.42,9.52,9.22,9.22,107500,2.355,2.38,2.305,2.305,430000,0.0,1.0
2007-09-18,9.43,9.61,9.35,9.54,140200,2.3575,2.4025,2.3375,2.385,560800,0.0,1.0
2007-09-19,9.71,9.72,9.5,9.54,157700,2.4275,2.43,2.375,2.385,630800,0.0,1.0
2007-09-20,9.36,9.83,9.27,9.65,207400,2.34,2.4575,2.3175,2.4125,829600,0.0,1.0
2007-09-21,9.64,9.67,9.3,9.37,280300,2.41,2.4175,2.325,2.3425,1121200,0.0,1.0
2007-09-24,9.5,9.77,9.47,9.74,178200,2.375,2.4425,2.3675,2.435,712800,0.0,1.0
2007-09-25,9.61,9.71,9.48,9.48,135200,2.4025,2.4275,2.37,2.37,540800,0.0,1.0
2007-09-26,9.57,9.69,9.46,9.65,111700,2.3925,2.4225,2.365,2.4125,446800,0.0,1.0
2007-09-27,9.7,9.93,9.58,9.68,160000,2.425,2.4825,2.395,2.42,640000,0.0,1.0
2007-09-28,10.0,10.0,9.65,9.75,119700,2.5,2.5,2.4125,2.4375,478800,0.0,1.0
2007-10-01,10.44,10.91,9.92,10.0,227700,2.61,2.7275,2.48,2.5,910800,0.0,1.0
2007-10-02,10.36,10.81,10.28,10.51,561700,2.59,2.7025,2.57,2.6275,2246800,0.0,1.0
2007-10-03,10.58,10.64,10.2501,10.34,258700,2.645,2.66,2.562525,2.585,1034800,0.0,1.0
2007-10-04,10.34,10.74,10.3,10.67,149400,2.585,2.685,2.575,2.6675,597600,0.0,1.0
2007-10-05,10.65,10.7,10.33,10.46,216500,2.6625,2.675,2.5825,2.615,866000,0.0,1.0
2007-10-08,10.61,10.65,10.35,10.61,108800,2.6525,2.6625,2.5875,2.6525,435200,0.0,1.0
2007-10-09,10.66,10.74,10.4935,10.62,200000,2.665,2.685,2.623375,2.655,800000,0.0,1.0
2007-10-10,10.41,10.64,10.2,10.64,113700,2.6025,2.66,2.55,2.66,454800,0.0,1.0
2007-10-11,10.25,10.63,10.04,10.43,133300,2.5625,2.6575,2.51,2.6075,533200,0.0,1.0
2007-10-12,10.07,10.37,10.0,10.23,128000,2.5175,2.5925,2.5,2.5575,512000,0.0,1.0
2007-10-15,9.29,9.8,9.27,9.7,290000,2.3225,2.45,2.3175,2.425,1160000,0.0,1.0
2007-10-16,8.84,9.24,8.81,9.24,216500,2.21,2.31,2.2025,2.31,866000,0.0,1.0
2007-10-17,8.98,9.09,8.66,8.9,184900,2.245,2.2725,2.165,2.225,739600,0.0,1.0
2007-10-18,9.07,9.14,8.33,8.87,280800,2.2675,2.285,2.0825,2.2175,1123200,0.0,1.0
2007-10-19,8.59,9.1,8.59,9.08,284400,2.1475,2.275,2.1475,2.27,1137600,0.0,1.0
2007-10-22,8.84,9.08,8.51,8.61,111100,2.21,2.27,2.1275,2.1525,444400,0.0,1.0
2007-10-23,9.26,9.3,8.83,8.93,213400,2.315,2.325,2.2075,2.2325,853600,0.0,1.0
2007-10-24,9.16,9.24,8.94,9.15,62600,2.29,2.31,2.235,2.2875,250400,0.0,1.0
2007-10-25,9.2,9.31,9.03,9.16,84000,2.3,2.3275,2.2575,2.29,336000,0.0,1.0
2007-10-26,8.44,9.29,8.4,9.29,365800,2.11,2.3225,2.1,2.3225,1463200,0.0,1.0
2007-10-29,8.6,8.95,8.4,8.55,181700,2.15,2.2375,2.1,2.1375,726800,0.0,1.0
2007-10-30,8.12,8.79,8.12,8.49,290100,2.03,2.1975,2.03,2.1225,1160400,0.0,1.0
2007-10-31,9.3,9.55,8.17,8.17,533400,2.325,2.3875,2.0425,2.0425,2133600,0.0,1.0
2007-11-01,9.06,9.18,8.92,9.14,199200,2.265,2.295,2.23,2.285,796800,0.0,1.0
2007-11-02,8.94,9.13,8.69,9.13,120500,2.235,2.2825,2.1725,2.2825,482000,0.0,1.0
2007-11-05,8.73,8.84,8.51,8.79,107900,2.1825,2.21,2.1275,2.1975,431600,0.0,1.0
2007-11-06,8.79,8.835,8.42,8.8,111200,2.1975,2.20875,2.105,2.2,444800,0.0,1.0
2007-11-07,8.48,8.75,8.48,8.7,98600,2.12,2.1875,2.12,2.175,394400,0.0,1.0
2007-11-08,8.4,8.55,8.32,8.55,79100,2.1,2.1375,2.08,2.1375,316400,0.0,1.0
2007-11-09,8.61,8.62,8.26,8.35,144400,2.1525,2.155,2.065,2.0875,577600,0.0,1.0
2007-11-12,8.45,8.65,8.4,8.59,124000,2.1125,2.1625,2.1,2.1475,496000,0.0,1.0
2007-11-13,8.6,8.64,8.49,8.51,123600,2.15,2.16,2.1225,2.1275,494400,0.0,1.0
2007-11-14,9.14,9.14,8.65,8.65,145800,2.285,2.285,2.1625,2.1625,583200,0.0,1.0
2007-11-15,8.89,9.11,8.88,9.08,81700,2.2225,2.2775,2.22,2.27,326800,0.0,1.0
2007-11-16,9.037,9.98,8.9,9.0,231000,2.25925,2.495,2.225,2.25,924000,0.0,1.0
2007-11-19,8.76,8.99,8.64,8.99,91600,2.19,2.2475,2.16,2.2475,366400,0.0,1.0
2007-11-20,8.6,8.8,8.38,8.74,121300,2.15,2.2,2.095,2.185,485200,0.0,1.0
2007-11-21,8.33,8.52,8.31,8.51,43300,2.0825,2.13,2.0775,2.1275,173200,0.0,1.0
2007-11-23,8.4,8.42,8.31,8.38,25000,2.1,2.105,2.0775,2.095,100000,0.0,1.0
2007-11-26,8.56,8.62,8.19,8.39,98900,2.14,2.155,2.0475,2.0975,395600,0.0,1.0
2007-11-27,8.29,8.56,8.24,8.56,136400,2.0725,2.14,2.06,2.14,545600,0.0,1.0
2007-11-28,8.56,8.61,8.15,8.34,160900,2.14,2.1525,2.0375,2.085,643600,0.0,1.0
2007-11-29,8.49,8.64,8.31,8.53,39600,2.1225,2.16,2.0775,2.1325,158400,0.0,1.0
2007-11-30,8.65,8.98,8.56,8.57,123300,2.1625,2.245,2.14,2.1425,493200,0.0,1.0
2007-12-03,8.7,9.0,8.57,8.63,129000,2.175,2.25,2.1425,2.1575,516000,0.0,1.0
2007-12-04,8.75,9.0,8.47,8.6,79400,2.1875,2.25,2.1175,2.15,317600,0.0,1.0
2007-12-05,8.43,8.84,8.35,8.84,84800,2.1075,2.21,2.0875,2.21,339200,0.0,1.0
2007-12-06,9.13,9.13,8.41,8.44,74700,2.2825,2.2825,2.1025,2.11,298800,0.0,1.0
2007-12-07,9.34,9.52,9.0,9.13,82900,2.335,2.38,2.25,2.2825,331600,0.0,1.0
2007-12-10,9.3,9.65,9.26,9.33,79800,2.325,2.4125,2.315,2.3325,319200,0.0,1.0
2007-12-11,8.9,9.48,8.83,9.48,67300,2.225,2.37,2.2075,2.37,269200,0.0,1.0
2007-12-12,8.52,9.0,8.44,9.0,109800,2.13,2.25,2.11,2.25,439200,0.0,1.0
2007-12-13,8.35,8.52,8.06,8.47,146100,2.0875,2.13,2.015,2.1175,584400,0.0,1.0
2007-12-14,7.98,8.35,7.97,8.35,124200,1.995,2.0875,1.9925,2.0875,496800,0.0,1.0
2007-12-17,7.82,8.22,7.72,7.97,158400,1.955,2.055,1.93,1.9925,633600,0.0,1.0
2007-12-18,7.67,7.99,7.55,7.88,87300,1.9175,1.9975,1.8875,1.97,349200,0.0,1.0
2007-12-19,7.61,7.84,7.6,7.62,71200,1.9025,1.96,1.9,1.905,284800,0.0,1.0
2007-12-20,8.15,8.53,7.66,7.66,135600,2.0375,2.1325,1.915,1.915,542400,0.0,1.0
2007-12-21,8.92,8.92,8.29,8.29,186100,2.23,2.23,2.0725,2.0725,744400,0.0,1.0
2007-12-24,9.38,9.58,8.815,8.93,93600,2.345,2.395,2.20375,2.2325,374400,0.0,1.0
2007-12-26,9.25,9.6,9.15,9.38,143500,2.3125,2.4,2.2875,2.345,574000,0.0,1.0
2007-12-27,9.1,9.47,9.03,9.23,145600,2.275,2.3675,2.2575,2.3075,582400,0.0,1.0
2007-12-28,8.67,9.24,8.5401,9.14,85500,2.1675,2.31,2.135025,2.285,342000,0.0,1.0
2007-12-31,8.83,9.1,8.63,8.63,141000,2.2075,2.275,2.1575,2.1575,564000,0.0,1.0
2008-01-02,8.95,9.27,8.82,9.05,139700,2.2375,2.3175,2.205,2.2625,558800,0.0,1.0
2008-01-03,8.84,9.03,8.81,8.92,87000,2.21,2.2575,2.2025,2.23,348000,0.0,1.0
2008-01-04,8.7,8.81,8.49,8.79,134000,2.175,2.2025,2.1225,2.1975,536000,0.0,1.0
2008-01-07,8.5,9.07,8.41,8.78,117300,2.125,2.2675,2.1025,2.195,469200,0.0,1.0
2008-01-08,8.28,8.47,8.14,8.47,129700,2.07,2.1175,2.035,2.1175,518800,0.0,1.0
2008-01-09,8.26,8.56,7.87,8.24,621000,2.065,2.14,1.9675,2.06,2484000,0.0,1.0
2008-01-10,8.6,8.81,8.02,8.27,323200,2.15,2.2025,2.005,2.0675,1292800,0.0,1.0
2008-01-11,8.55,8.83,8.5,8.51,184600,2.1375,2.2075,2.125,2.1275,738400,0.0,1.0
2008-01-14,8.85,9.0,8.58,8.66,386500,2.2125,2.25,2.145,2.165,1546000,0.0,1.0
2008-01-15,9.36,9.37,8.75,8.75,370200,2.34,2.3425,2.1875,2.1875,1480800,0.0,1.0
2008-01-16,9.61,10.02,9.12,9.37,359500,2.4025,2.505,2.28,2.3425,1438000,0.0,1.0
2008-01-17,9.47,9.84,9.06,9.61,215000,2.3675,2.46,2.265,2.4025,860000,0.0,1.0
2008-01-18,8.9,9.45,8.87,9.44,131400,2.225,2.3625,2.2175,2.36,525600,0.0,1.0
2008-01-22,9.05,9.11,8.83,9.02,161400,2.2625,2.2775,2.2075,2.255,645600,0.0,1.0
2008-01-23,9.02,9.33,8.6,8.99,220700,2.255,2.3325,2.15,2.2475,882800,0.0,1.0
2008-01-24,8.26,9.18,8.06,9.02,339700,2.065,2.295,2.015,2.255,1358800,0.0,1.0
2008-01-25,9.01,9.06,8.0,8.08,318600,2.2525,2.265,2.0,2.02,1274400,0.0,1.0
2008-01-28,9.08,9.21,8.83,8.96,145700,2.27,2.3025,2.2075,2.24,582800,0.0,1.0
2008-01-29,8.94,9.11,8.86,9.09,99900,2.235,2.2775,2.215,2.2725,399600,0.0,1.0
2008-01-30,8.56,9.09,8.56,8.88,86000,2.14,2.2725,2.14,2.22,344000,0.0,1.0
2008-01-31,8.41,8.82,8.41,8.54,177600,2.1025,2.205,2.1025,2.135,710400,0.0,1.0
2008-02-01,8.64,8.79,8.29,8.29,100700,2.16,2.1975,2.0725,2.0725,402800,0.0,1.0
2008-02-04,8.44,8.88,8.39,8.7,112300,2.11,2.22,2.0975,2.175,449200,0.0,1.0
2008-02-05,8.29,8.5,8.22,8.41,70600,2.0725,2.125,2.055,2.1025,282400,0.0,1.0
2008-02-06,8.07,8.36,8.0,8.3,143200,2.0175,2.09,2.0,2.075,572800,0.0,1.0
2008-02-07,8.06,8.16,7.67,8.02,187500,2.015,2.04,1.9175,2.005,750000,0.0,1.0
2008-02-08,7.99,8.19,7.65,8.07,169800,1.9975,2.0475,1.9125,2.0175,679200,0.0,1.0
2008-02-11,8.3,8.3,7.9,7.92,140700,2.075,2.075,1.975,1.98,562800,0.0,1.0
2008-02-12,8.41,8.51,8.26,8.39,152500,2.1025,2.1275,2.065,2.0975,610000,0.0,1.0
2008-02-13,8.95,9.0,8.26,8.26,133900,2.2375,2.25,2.065,2.065,535600,0.0,1.0
2008-02-14,8.28,9.02,8.07,8.92,209000,2.07,2.255,2.0175,2.23,836000,0.0,1.0
2008-02-15,8.0,8.32,7.97,8.2,186800,2.0,2.08,1.9925,2.05,747200,0.0,1.0
2008-02-19,8.49,8.78,8.1,8.13,92600,2.1225,2.195,2.025,2.0325,370400,0.0,1.0
2008-02-20,7.9,8.41,7.9,8.34,128300,1.975,2.1025,1.975,2.085,513200,0.0,1.0
2008-02-21,8.0,8.0,7.78,7.96,122300,2.0,2.0,1.945,1.99,489200,0.0,1.0
2008-02-22,7.77,7.98,7.66,7.92,108400,1.9425,1.995,1.915,1.98,433600,0.0,1.0
2008-02-25,7.83,8.1,7.65,7.65,73200,1.9575,2.025,1.9125,1.9125,292800,0.0,1.0
2008-02-26,7.75,8.13,7.71,8.04,158100,1.9375,2.0325,1.9275,2.01,632400,0.0,1.0
2008-02-27,7.78,7.91,7.67,7.77,156800,1.945,1.9775,1.9175,1.9425,627200,0.0,1.0
2008-02-28,7.54,7.75,7.48,7.75,80000,1.885,1.9375,1.87,1.9375,320000,0.0,1.0
2008-02-29,7.37,7.68,7.26,7.52,133900,1.8425,1.92,1.815,1.88,535600,0.0,1.0
2008-03-03,6.97,7.45,6.9,7.31,102500,1.7425,1.8625,1.725,1.8275,410000,0.0,1.0
2008-03-04,7.49,7.72,6.76,6.93,236800,1.8725,1.93,1.69,1.7325,947200,0.0,1.0
2008-03-05,7.35,7.59,7.25,7.51,100400,1.8375,1.8975,1.8125,1.8775,401600,0.0,1.0
2008-03-06,6.92,7.34,6.86,7.24,203700,1.73,1.835,1.715,1.81,814800,0.0,1.0
2008-03-07,6.99,7.07,6.83,6.83,126800,1.7475,1.7675,1.7075,1.7075,507200,0.0,1.0
2008-03-10,6.05,6.95,5.99,6.93,437400,1.5125,1.7375,1.4975,1.7325,1749600,0.0,1.0
2008-03-11,5.68,6.22,5.52,6.22,373400,1.42,1.555,1.38,1.555,1493600,0.0,1.0
2008-03-12,4.66,5.49,4.12,5.44,1460200,1.165,1.3725,1.03,1.36,5840800,0.0,1.0
2008-03-13,4.48,4.86,4.27,4.5,381000,1.12,1.215,1.0675,1.125,1524000,0.0,1.0
2008-03-14,4.68,5.05,4.66,4.79,558000,1.17,1.2625,1.165,1.1975,2232000,0.0,1.0
2008-03-17,4.23,4.91,4.16,4.78,511000,1.0575,1.2275,1.04,1.195,2044000,0.0,1.0
2008-03-18,3.85,4.51,3.71,4.39,596200,0.9625,1.1275,0.9275,1.0975,2384800,0.0,1.0
2008-03-19,3.7,4.17,3.69,3.72,532600,0.925,1.0425,0.9225,0.93,2130400,0.0,1.0
2008-03-20,3.98,4.33,3.7,3.72,873000,0.995,1.0825,0.925,0.93,3492000,0.0,1.0
2008-03-24,4.32,4.47,3.91,4.0,466400,1.08,1.1175,0.9775,1.0,1865600,0.0,1.0
2008-03-25,4.2,4.36,4.11,4.29,883400,1.05,1.09,1.0275,1.0725,3533600,0.0,1.0
2008-03-26,4.29,4.65,4.1,4.2,325500,1.0725,1.1625,1.025,1.05,1302000,0.0,1.0
2008-03-27,4.62,4.69,4.2,4.32,206800,1.155,1.1725,1.05,1.08,827200,0.0,1.0
2008-03-28,4.07,4.74,4.04,4.59,271800,1.0175,1.185,1.01,1.1475,1087200,0.0,1.0
2008-03-31,4.14,4.39,4.06,4.2,284800,1.035,1.0975,1.015,1.05,1139200,0.0,1.0
2008-04-01,3.99,4.2799,3.97,4.1,419700,0.9975,1.069975,0.9925,1.025,1678800,0.0,1.0
2008-04-02,4.0,4.05,3.94,4.02,210200,1.0,1.0125,0.985,1.005,840800,0.0,1.0
2008-04-03,4.17,4.2,3.96,4.03,112300,1.0425,1.05,0.99,1.0075,449200,0.0,1.0
2008-04-04,4.44,4.48,4.09,4.14,281900,1.11,1.12,1.0225,1.035,1127600,0.0,1.0
2008-04-07,5.14,5.47,4.5,4.54,419400,1.285,1.3675,1.125,1.135,1677600,0.0,1.0
2008-04-08,5.48,5.54,5.0,5.17,409500,1.37,1.385,1.25,1.2925,1638000,0.0,1.0
2008-04-09,5.69,5.92,5.4,5.44,345500,1.4225,1.48,1.35,1.36,1382000,0.0,1.0
2008-04-10,5.87,5.95,5.5,5.64,256300,1.4675,1.4875,1.375,1.41,1025200,0.0,1.0
2008-04-11,5.81,5.94,5.604,5.78,193300,1.4525,1.485,1.401,1.445,773200,0.0,1.0
2008-04-14,5.64,5.81,5.42,5.81,229200,1.41,1.4525,1.355,1.4525,916800,0.0,1.0
2008-04-15,5.33,5.65,5.25,5.61,246800,1.3325,1.4125,1.3125,1.4025,987200,0.0,1.0
2008-04-16,5.85,5.93,5.22,5.32,204500,1.4625,1.4825,1.305,1.33,818000,0.0,1.0
2008-04-17,5.81,6.18,5.6,5.8,185500,1.4525,1.545,1.4,1.45,742000,0.0,1.0
2008-04-18,7.05,7.3,6.27,6.29,1156600,1.7625,1.825,1.5675,1.5725,4626400,0.0,1.0
2008-04-21,7.32,7.47,6.64,6.83,567000,1.83,1.8675,1.66,1.7075,2268000,0.0,1.0
2008-04-22,7.19,7.36,7.03,7.32,454000,1.7975,1.84,1.7575,1.83,1816000,0.0,1.0
2008-04-23,7.35,7.44,7.17,7.26,310600,1.8375,1.86,1.7925,1.815,1242400,0.0,1.0
2008-04-24,7.41,7.44,7.17,7.29,631300,1.8525,1.86,1.7925,1.8225,2525200,0.0,1.0
2008-04-25,7.82,7.85,7.35,7.38,301700,1.955,1.9625,1.8375,1.845,1206800,0.0,1.0
2008-04-28,8.01,8.2,7.65,7.82,221600,2.0025,2.05,1.9125,1.955,886400,0.0,1.0
2008-04-29,7.81,8.07,7.61,7.94,232300,1.9525,2.0175,1.9025,1.985,929200,0.0,1.0
2008-04-30,7.7,8.065,7.63,7.8,359700,1.925,2.01625,1.9075,1.95,1438800,0.0,1.0
2008-05-01,7.88,7.89,7.6,7.73,166500,1.97,1.9725,1.9,1.9325,666000,0.0,1.0
2008-05-02,7.24,7.9,7.17,7.9,157400,1.81,1.975,1.7925,1.975,629600,0.0,1.0
2008-05-05,7.4,7.48,7.18,7.28,194300,1.85,1.87,1.795,1.82,777200,0.0,1.0
2008-05-06,7.47,7.56,7.27,7.48,339400,1.8675,1.89,1.8175,1.87,1357600,0.0,1.0
2008-05-07,6.8,7.5,6.73,7.49,342300,1.7,1.875,1.6825,1.8725,1369200,0.0,1.0
2008-05-08,6.85,6.87,6.61,6.82,138000,1.7125,1.7175,1.6525,1.705,552000,0.0,1.0
2008-05-09,6.4,6.71,6.32,6.67,291100,1.6,1.6775,1.58,1.6675,1164400,0.0,1.0
2008-05-12,7.2,7.33,6.43,6.43,257000,1.8,1.8325,1.6075,1.6075,1028000,0.0,1.0
2008-05-13,7.26,7.26,6.95,7.25,195400,1.815,1.815,1.7375,1.8125,781600,0.0,1.0
2008-05-14,7.14,7.58,7.12,7.31,179900,1.785,1.895,1.78,1.8275,719600,0.0,1.0
2008-05-15,7.57,7.99,7.18,7.18,215400,1.8925,1.9975,1.795,1.795,861600,0.0,1.0
2008-05-16,7.48,7.81,7.375,7.57,246500,1.87,1.9525,1.84375,1.8925,986000,0.0,1.0
2008-05-19,7.63,7.94,7.48,7.48,144800,1.9075,1.985,1.87,1.87,579200,0.0,1.0
2008-05-20,7.78,7.96,7.51,7.64,121000,1.945,1.99,1.8775,1.91,484000,0.0,1.0
2008-05-21,7.55,7.84,7.53,7.82,124700,1.8875,1.96,1.8825,1.955,498800,0.0,1.0
2008-05-22,7.82,8.0,7.54,7.675,125100,1.955,2.0,1.885,1.91875,500400,0.0,1.0
2008-05-23,7.57,7.89,7.398,7.89,135600,1.8925,1.9725,1.8495,1.9725,542400,0.0,1.0
2008-05-27,7.85,7.9,7.5,7.51,68500,1.9625,1.975,1.875,1.8775,274000,0.0,1.0
2008-05-28,7.98,8.0,7.7,7.86,136900,1.995,2.0,1.925,1.965,547600,0.0,1.0
2008-05-29,7.96,8.05,7.87,7.94,79200,1.99,2.0125,1.9675,1.985,316800,0.0,1.0
2008-05-30,7.89,8.27,7.86,7.92,222600,1.9725,2.0675,1.965,1.98,890400,0.0,1.0
2008-06-02,7.78,7.99,7.71,7.92,72900,1.945,1.9975,1.9275,1.98,291600,0.0,1.0
2008-06-03,7.54,7.92,7.36,7.77,131200,1.885,1.98,1.84,1.9425,524800,0.0,1.0
2008-06-04,7.26,7.52,7.1,7.43,186900,1.815,1.88,1.775,1.8575,747600,0.0,1.0
2008-06-05,7.33,7.43,7.09,7.25,103300,1.8325,1.8575,1.7725,1.8125,413200,0.0,1.0
2008-06-06,7.49,7.67,7.21,7.29,82300,1.8725,1.9175,1.8025,1.8225,329200,0.0,1.0
2008-06-09,7.3,7.63,7.26,7.49,79900,1.825,1.9075,1.815,1.8725,319600,0.0,1.0
2008-06-10,7.11,7.34,7.1,7.2,105700,1.7775,1.835,1.775,1.8,422800,0.0,1.0
2008-06-11,7.02,7.14,6.9,7.06,146800,1.755,1.785,1.725,1.765,587200,0.0,1.0
2008-06-12,7.23,7.33,7.1,7.11,123500,1.8075,1.8325,1.775,1.7775,494000,0.0,1.0
2008-06-13,8.0,8.0,7.28,7.35,124700,2.0,2.0,1.82,1.8375,498800,0.0,1.0
2008-06-16,7.82,8.0,7.5,8.0,189500,1.955,2.0,1.875,2.0,758000,0.0,1.0
2008-06-17,7.65,7.83,7.51,7.83,89400,1.9125,1.9575,1.8775,1.9575,357600,0.0,1.0
2008-06-18,7.59,7.68,7.46,7.64,119100,1.8975,1.92,1.865,1.91,476400,0.0,1.0
2008-06-19,7.47,7.62,7.39,7.62,59700,1.8675,1.905,1.8475,1.905,238800,0.0,1.0
2008-06-20,7.33,7.51,7.28,7.38,87800,1.8325,1.8775,1.82,1.845,351200,0.0,1.0
2008-06-23,7.43,7.52,7.27,7.4,61300,1.8575,1.88,1.8175,1.85,245200,0.0,1.0
2008-06-24,7.17,7.4,7.05,7.4,153700,1.7925,1.85,1.7625,1.85,614800,0.0,1.0
2008-06-25,6.88,7.23,6.79,7.23,98100,1.72,1.8075,1.6975,1.8075,392400,0.0,1.0
2008-06-26,6.69,6.79,6.31,6.79,202900,1.6725,1.6975,1.5775,1.6975,811600,0.0,1.0
2008-06-27,6.37,6.81,6.23,6.64,3158800,1.5925,1.7025,1.5575,1.66,12635200,0.0,1.0
2008-06-30,6.04,6.46,6.04,6.35,285200,1.51,1.615,1.51,1.5875,1140800,0.0,1.0
2008-07-01,5.88,6.04,5.58,6.02,282300,1.47,1.51,1.395,1.505,1129200,0.0,1.0
2008-07-02,5.71,5.94,5.57,5.85,211000,1.4275,1.485,1.3925,1.4625,844000,0.0,1.0
2008-07-03,5.67,5.74,5.34,5.72,78000,1.4175,1.435,1.335,1.43,312000,0.0,1.0
2008-07-07,5.68,5.74,5.36,5.68,237500,1.42,1.435,1.34,1.42,950000,0.0,1.0
2008-07-08,6.42,6.44,5.72,5.72,225100,1.605,1.61,1.43,1.43,900400,0.0,1.0
2008-07-09,5.85,6.4,5.85,6.4,109200,1.4625,1.6,1.4625,1.6,436800,0.0,1.0
2008-07-10,5.99,6.25,5.76,5.83,94200,1.4975,1.5625,1.44,1.4575,376800,0.0,1.0
2008-07-11,6.6,6.6,5.8,5.92,109800,1.65,1.65,1.45,1.48,439200,0.0,1.0
2008-07-14,6.14,6.75,5.93,6.6,194000,1.535,1.6875,1.4825,1.65,776000,0.0,1.0
2008-07-15,6.73,6.77,5.81,6.06,209400,1.6825,1.6925,1.4525,1.515,837600,0.0,1.0
2008-07-16,6.95,7.0,6.5,6.77,241400,1.7375,1.75,1.625,1.6925,965600,0.0,1.0
2008-07-17,7.21,7.4,6.969,7.0,163300,1.8025,1.85,1.74225,1.75,653200,0.0,1.0
2008-07-18,6.73,7.39,6.72,7.25,97700,1.6825,1.8475,1.68,1.8125,390800,0.0,1.0
2008-07-21,6.95,7.04,6.55,6.75,62200,1.7375,1.76,1.6375,1.6875,248800,0.0,1.0
2008-07-22,7.67,7.69,6.83,6.92,107400,1.9175,1.9225,1.7075,1.73,429600,0.0,1.0
2008-07-23,7.17,7.89,7.044,7.67,185200,1.7925,1.9725,1.761,1.9175,740800,0.0,1.0
2008-07-24,7.19,7.52,7.16,7.28,67000,1.7975,1.88,1.79,1.82,268000,0.0,1.0
2008-07-25,7.03,7.78,6.98,7.34,170300,1.7575,1.945,1.745,1.835,681200,0.0,1.0
2008-07-28,6.86,7.0838,6.78,6.98,83500,1.715,1.77095,1.695,1.745,334000,0.0,1.0
2008-07-29,7.21,7.25,6.78,6.87,118400,1.8025,1.8125,1.695,1.7175,473600,0.0,1.0
2008-07-30,6.98,7.48,6.96,7.27,115300,1.745,1.87,1.74,1.8175,461200,0.0,1.0
2008-07-31,6.72,7.02,6.6,6.9,173500,1.68,1.755,1.65,1.725,694000,0.0,1.0
2008-08-01,6.86,6.94,6.52,6.72,138500,1.715,1.735,1.63,1.68,554000,0.0,1.0
2008-08-04,6.68,6.82,6.55,6.82,176700,1.67,1.705,1.6375,1.705,706800,0.0,1.0
2008-08-05,7.2,7.5,6.61,6.84,283000,1.8,1.875,1.6525,1.71,1132000,0.0,1.0
2008-08-06,6.3,7.12,6.07,7.0,518100,1.575,1.78,1.5175,1.75,2072400,0.0,1.0
2008-08-07,6.78,6.78,6.03,6.24,193100,1.695,1.695,1.5075,1.56,772400,0.0,1.0
2008-08-08,7.26,7.31,6.31,6.77,199000,1.815,1.8275,1.5775,1.6925,796000,0.0,1.0
2008-08-11,6.74,7.24,6.66,7.24,194600,1.685,1.81,1.665,1.81,778400,0.0,1.0
2008-08-12,6.45,6.72,6.34,6.69,214800,1.6125,1.68,1.585,1.6725,859200,0.0,1.0
2008-08-13,6.52,6.74,6.3,6.5,261100,1.63,1.685,1.575,1.625,1044400,0.0,1.0
2008-08-14,6.95,6.95,6.54,6.54,214200,1.7375,1.7375,1.635,1.635,856800,0.0,1.0
2008-08-15,6.96,7.15,6.74,7.06,203300,1.74,1.7875,1.685,1.765,813200,0.0,1.0
2008-08-18,6.59,7.04,6.53,6.96,204100,1.6475,1.76,1.6325,1.74,816400,0.0,1.0
2008-08-19,6.25,6.64,6.14,6.51,281900,1.5625,1.66,1.535,1.6275,1127600,0.0,1.0
2008-08-20,5.85,6.2,5.66,6.2,389200,1.4625,1.55,1.415,1.55,1556800,0.0,1.0
2008-08-21,6.01,6.04,5.69,5.74,342900,1.5025,1.51,1.4225,1.435,1371600,0.0,1.0
2008-08-22,6.37,6.46,6.025,6.04,457700,1.5925,1.615,1.50625,1.51,1830800,0.0,1.0
2008-08-25,6.19,6.4,6.13,6.35,283500,1.5475,1.6,1.5325,1.5875,1134000,0.0,1.0
2008-08-26,6.43,6.44,6.1,6.19,167400,1.6075,1.61,1.525,1.5475,669600,0.0,1.0
2008-08-27,6.88,6.92,6.42,6.42,250200,1.72,1.73,1.605,1.605,1000800,0.0,1.0
2008-08-28,7.11,7.15,6.555,6.88,244700,1.7775,1.7875,1.63875,1.72,978800,0.0,1.0
2008-08-29,6.88,7.28,6.83,7.11,109500,1.72,1.82,1.7075,1.7775,438000,0.0,1.0
2008-09-02,6.43,7.02,6.42,7.02,136500,1.6075,1.755,1.605,1.755,546000,0.0,1.0
2008-09-03,6.41,6.69,6.33,6.44,186500,1.6025,1.6725,1.5825,1.61,746000,0.0,1.0
2008-09-04,6.28,6.63,6.25,6.34,122200,1.57,1.6575,1.5625,1.585,488800,0.0,1.0
2008-09-05,6.87,7.0,6.0,6.25,317500,1.7175,1.75,1.5,1.5625,1270000,0.0,1.0
2008-09-08,7.0,7.25,6.91,7.0,459000,1.75,1.8125,1.7275,1.75,1836000,0.0,1.0
2008-09-09,6.83,7.44,6.76,7.03,340100,1.7075,1.86,1.69,1.7575,1360400,0.0,1.0
2008-09-10,6.44,6.98,6.1,6.85,246600,1.61,1.745,1.525,1.7125,986400,0.0,1.0
2008-09-11,6.27,6.37,6.1,6.37,318000,1.5675,1.5925,1.525,1.5925,1272000,0.0,1.0
2008-09-12,6.42,6.57,6.1566,6.52,125100,1.605,1.6425,1.53915,1.63,500400,0.0,1.0
2008-09-15,6.57,6.62,6.19,6.22,268600,1.6425,1.655,1.5475,1.555,1074400,0.0,1.0
2008-09-16,6.74,6.83,6.36,6.43,206900,1.685,1.7075,1.59,1.6075,827600,0.0,1.0
2008-09-17,6.74,6.78,5.96,6.67,323200,1.685,1.695,1.49,1.6675,1292800,0.0,1.0
2008-09-18,7.37,7.44,6.26,6.81,691500,1.8425,1.86,1.565,1.7025,2766000,0.0,1.0
2008-09-19,7.15,7.9,6.92,7.69,657300,1.7875,1.975,1.73,1.9225,2629200,0.0,1.0
2008-09-22,6.54,7.26,6.51,7.24,143200,1.635,1.815,1.6275,1.81,572800,0.0,1.0
2008-09-23,6.35,6.85,6.26,6.53,107100,1.5875,1.7125,1.565,1.6325,428400,0.0,1.0
2008-09-24,6.62,6.88,6.34,6.37,271800,1.655,1.72,1.585,1.5925,1087200,0.0,1.0
2008-09-25,6.33,6.96,6.06,6.67,217600,1.5825,1.74,1.515,1.6675,870400,0.0,1.0
2008-09-26,6.32,6.44,6.11,6.23,136200,1.58,1.61,1.5275,1.5575,544800,0.0,1.0
2008-09-29,6.01,6.47,6.01,6.25,161700,1.5025,1.6175,1.5025,1.5625,646800,0.0,1.0
2008-09-30,6.19,6.61,6.01,6.09,146500,1.5475,1.6525,1.5025,1.5225,586000,0.0,1.0
2008-10-01,6.11,6.46,5.99,6.15,161000,1.5275,1.615,1.4975,1.5375,644000,0.0,1.0
2008-10-02,5.92,6.3,5.9,6.09,137900,1.48,1.575,1.475,1.5225,551600,0.0,1.0
2008-10-03,5.77,6.47,5.75,6.01,157100,1.4425,1.6175,1.4375,1.5025,628400,0.0,1.0
2008-10-06,5.79,5.99,5.14,5.64,249600,1.4475,1.4975,1.285,1.41,998400,0.0,1.0
2008-10-07,5.23,5.85,5.2,5.85,174600,1.3075,1.4625,1.3,1.4625,698400,0.0,1.0
2008-10-08,4.85,5.3,4.81,5.08,237800,1.2125,1.325,1.2025,1.27,951200,0.0,1.0
2008-10-09,4.0,5.12,3.9,4.95,215200,1.0,1.28,0.975,1.2375,860800,0.0,1.0
2008-10-10,4.0,4.7,3.63,3.97,518200,1.0,1.175,0.9075,0.9925,2072800,0.0,1.0
2008-10-13,4.98,5.04,3.9356,4.0,189000,1.245,1.26,0.9839,1.0,756000,0.0,1.0
2008-10-14,4.75,5.5,4.47,5.1,552600,1.1875,1.375,1.1175,1.275,2210400,0.0,1.0
2008-10-15,4.26,4.91,3.62,4.69,591000,1.065,1.2275,0.905,1.1725,2364000,0.0,1.0
2008-10-16,4.67,4.83,3.98,4.29,151200,1.1675,1.2075,0.995,1.0725,604800,0.0,1.0
2008-10-17,4.32,5.18,4.01,4.55,182700,1.08,1.295,1.0025,1.1375,730800,0.0,1.0
2008-10-20,4.5,4.83,4.42,4.42,121800,1.125,1.2075,1.105,1.105,487200,0.0,1.0
2008-10-21,4.42,4.6975,4.25,4.42,94600,1.105,1.174375,1.0625,1.105,378400,0.0,1.0
2008-10-22,4.13,4.5,4.13,4.31,75100,1.0325,1.125,1.0325,1.0775,300400,0.0,1.0
2008-10-23,4.09,4.37,3.96,4.15,211000,1.0225,1.0925,0.99,1.0375,844000,0.0,1.0
2008-10-24,3.77,4.09,3.77,3.91,84900,0.9425,1.0225,0.9425,0.9775,339600,0.0,1.0
2008-10-27,4.02,4.02,3.66,3.76,169600,1.005,1.005,0.915,0.94,678400,0.0,1.0
2008-10-28,4.52,4.59,3.81,3.81,121900,1.13,1.1475,0.9525,0.9525,487600,0.0,1.0
2008-10-29,4.21,4.63,4.15,4.63,141400,1.0525,1.1575,1.0375,1.1575,565600,0.0,1.0
2008-10-30,4.27,4.69,4.11,4.26,112100,1.0675,1.1725,1.0275,1.065,448400,0.0,1.0
2008-10-31,4.52,4.83,4.19,4.19,289000,1.13,1.2075,1.0475,1.0475,1156000,0.0,1.0
2008-11-03,4.48,4.705,4.37,4.5,200800,1.12,1.17625,1.0925,1.125,803200,0.0,1.0
2008-11-04,4.4,4.67,4.28,4.67,136100,1.1,1.1675,1.07,1.1675,544400,0.0,1.0
2008-11-05,4.18,4.6,4.11,4.36,150400,1.045,1.15,1.0275,1.09,601600,0.0,1.0
2008-11-06,3.8,4.24,3.78,4.15,143900,0.95,1.06,0.945,1.0375,575600,0.0,1.0
2008-11-07,3.77,4.11,3.75,3.84,168300,0.9425,1.0275,0.9375,0.96,673200,0.0,1.0
2008-11-10,3.58,4.0,3.58,3.98,162700,0.895,1.0,0.895,0.995,650800,0.0,1.0
2008-11-11,2.75,3.74,2.71,3.53,554400,0.6875,0.935,0.6775,0.8825,2217600,0.0,1.0
2008-11-12,2.15,2.7999,2.15,2.74,597200,0.5375,0.699975,0.5375,0.685,2388800,0.0,1.0
2008-11-13,2.05,2.49,1.77,2.2,734500,0.5125,0.6225,0.4425,0.55,2938000,0.0,1.0
2008-11-14,2.08,2.26,2.03,2.05,217800,0.52,0.565,0.5075,0.5125,871200,0.0,1.0
2008-11-17,1.99,2.26,1.97,2.07,181100,0.4975,0.565,0.4925,0.5175,724400,0.0,1.0
2008-11-18,1.84,2.05,1.81,2.0,215900,0.46,0.5125,0.4525,0.5,863600,0.0,1.0
2008-11-19,1.76,2.05,1.76,2.0,287400,0.44,0.5125,0.44,0.5,1149600,0.0,1.0
2008-11-20,1.39,1.8,1.36,1.8,265400,0.3475,0.45,0.34,0.45,1061600,0.0,1.0
2008-11-21,1.54,1.62,1.42,1.42,430500,0.385,0.405,0.355,0.355,1722000,0.0,1.0
2008-11-24,1.95,2.13,1.6,1.62,393300,0.4875,0.5325,0.4,0.405,1573200,0.0,1.0
2008-11-25,1.97,2.2082,1.85,2.03,96100,0.4925,0.55205,0.4625,0.5075,384400,0.0,1.0
2008-11-26,2.0,2.02,1.71,1.74,224700,0.5,0.505,0.4275,0.435,898800,0.0,1.0
2008-11-28,2.0,2.03,1.93,1.97,47300,0.5,0.5075,0.4825,0.4925,189200,0.0,1.0
2008-12-01,1.95,2.29,1.9,2.29,214700,0.4875,0.5725,0.475,0.5725,858800,0.0,1.0
2008-12-02,2.0,2.02,1.93,2.0,291500,0.5,0.505,0.4825,0.5,1166000,0.0,1.0
2008-12-03,1.99,2.0,1.83,1.95,382100,0.4975,0.5,0.4575,0.4875,1528400,0.0,1.0
2008-12-04,2.99,3.62,2.0,2.04,1476900,0.7475,0.905,0.5,0.51,5907600,0.0,1.0
2008-12-05,3.3,3.32,2.56,2.91,325700,0.825,0.83,0.64,0.7275,1302800,0.0,1.0
2008-12-08,3.64,3.64,3.15,3.35,225800,0.91,0.91,0.7875,0.8375,903200,0.0,1.0
2008-12-09,3.61,3.83,3.29,3.55,205900,0.9025,0.9575,0.8225,0.8875,823600,0.0,1.0
2008-12-10,3.29,3.78,2.9,3.78,334800,0.8225,0.945,0.725,0.945,1339200,0.0,1.0
2008-12-11,3.19,3.62,3.04,3.21,240500,0.7975,0.905,0.76,0.8025,962000,0.0,1.0
2008-12-12,3.53,3.53,3.0,3.13,211700,0.8825,0.8825,0.75,0.7825,846800,0.0,1.0
2008-12-15,3.14,3.59,3.06,3.54,83700,0.785,0.8975,0.765,0.885,334800,0.0,1.0
2008-12-16,3.16,3.5,2.83,3.18,316900,0.79,0.875,0.7075,0.795,1267600,0.0,1.0
2008-12-17,3.02,3.15,2.8,3.14,208100,0.755,0.7875,0.7,0.785,832400,0.0,1.0
2008-12-18,2.55,3.14,2.51,3.13,279800,0.6375,0.785,0.6275,0.7825,1119200,0.0,1.0
2008-12-19,2.63,2.9,2.39,2.53,337500,0.6575,0.725,0.5975,0.6325,1350000,0.0,1.0
2008-12-22,2.5,2.67,2.47,2.63,108300,0.625,0.6675,0.6175,0.6575,433200,0.0,1.0
2008-12-23,2.55,2.78,2.29,2.29,196800,0.6375,0.695,0.5725,0.5725,787200,0.0,1.0
2008-12-24,2.48,2.58,2.35,2.53,96400,0.62,0.645,0.5875,0.6325,385600,0.0,1.0
2008-12-26,2.39,2.57,2.36,2.49,34600,0.5975,0.6425,0.59,0.6225,138400,0.0,1.0
2008-12-29,2.26,2.38,2.17,2.38,137200,0.565,0.595,0.5425,0.595,548800,0.0,1.0
2008-12-30,2.52,2.52,2.2,2.28,154700,0.63,0.63,0.55,0.57,618800,0.0,1.0
2008-12-31,2.76,2.84,2.35,2.52,236700,0.69,0.71,0.5875,0.63,946800,0.0,1.0
2009-01-02,2.76,2.82,2.62,2.76,69900,0.69,0.705,0.655,0.69,279600,0.0,1.0
2009-01-05,3.28,3.3,2.69,2.8,138500,0.82,0.825,0.6725,0.7,554000,0.0,1.0
2009-01-06,3.67,4.7199,3.25,3.26,695400,0.9175,1.179975,0.8125,0.815,2781600,0.0,1.0
2009-01-07,3.41,3.87,3.4,3.8,198600,0.8525,0.9675,0.85,0.95,794400,0.0,1.0
2009-01-08,3.52,3.54,3.41,3.49,96100,0.88,0.885,0.8525,0.8725,384400,0.0,1.0
2009-01-09,3.25,3.53,3.24,3.53,128200,0.8125,0.8825,0.81,0.8825,512800,0.0,1.0
2009-01-12,3.19,3.95,3.16,3.25,166200,0.7975,0.9875,0.79,0.8125,664800,0.0,1.0
2009-01-13,3.34,3.52,3.16,3.2,110800,0.835,0.88,0.79,0.8,443200,0.0,1.0
2009-01-14,3.1,3.29,3.03,3.29,121200,0.775,0.8225,0.7575,0.8225,484800,0.0,1.0
2009-01-15,3.13,3.27,2.895,3.12,128000,0.7825,0.8175,0.72375,0.78,512000,0.0,1.0
2009-01-16,3.5,3.62,3.13,3.13,218400,0.875,0.905,0.7825,0.7825,873600,0.0,1.0
2009-01-20,3.03,3.67,3.01,3.61,185300,0.7575,0.9175,0.7525,0.9025,741200,0.0,1.0
2009-01-21,3.22,3.24,3.06,3.09,112400,0.805,0.81,0.765,0.7725,449600,0.0,1.0
2009-01-22,3.28,3.32,3.0478,3.14,70800,0.82,0.83,0.76195,0.785,283200,0.0,1.0
2009-01-23,3.15,3.21,3.09,3.18,64100,0.7875,0.8025,0.7725,0.795,256400,0.0,1.0
2009-01-26,3.22,3.34,3.09,3.15,60200,0.805,0.835,0.7725,0.7875,240800,0.0,1.0
2009-01-27,3.34,3.49,3.0,3.22,128400,0.835,0.8725,0.75,0.805,513600,0.0,1.0
2009-01-28,3.27,3.5,3.22,3.41,114700,0.8175,0.875,0.805,0.8525,458800,0.0,1.0
2009-01-29,3.12,3.39,3.04,3.22,74600,0.78,0.8475,0.76,0.805,298400,0.0,1.0
2009-01-30,3.23,3.5,3.0,3.0,436200,0.8075,0.875,0.75,0.75,1744800,0.0,1.0
2009-02-02,3.36,3.4,3.1,3.25,194700,0.84,0.85,0.775,0.8125,778800,0.0,1.0
2009-02-03,3.24,3.4,3.16,3.39,203300,0.81,0.85,0.79,0.8475,813200,0.0,1.0
2009-02-04,3.34,3.42,3.19,3.25,152400,0.835,0.855,0.7975,0.8125,609600,0.0,1.0
2009-02-05,3.31,3.36,3.24,3.32,116300,0.8275,0.84,0.81,0.83,465200,0.0,1.0
2009-02-06,3.69,3.79,3.28,3.3,268100,0.9225,0.9475,0.82,0.825,1072400,0.0,1.0
2009-02-09,3.68,3.79,3.68,3.68,172600,0.92,0.9475,0.92,0.92,690400,0.0,1.0
2009-02-10,3.41,3.69,3.37,3.57,159000,0.8525,0.9225,0.8425,0.8925,636000,0.0,1.0
2009-02-11,3.82,3.93,3.3,3.43,299000,0.955,0.9825,0.825,0.8575,1196000,0.0,1.0
2009-02-12,3.57,3.73,3.49,3.73,106800,0.8925,0.9325,0.8725,0.9325,427200,0.0,1.0
2009-02-13,3.57,3.69,3.56,3.58,126300,0.8925,0.9225,0.89,0.895,505200,0.0,1.0
2009-02-17,3.41,3.6,3.33,3.41,97100,0.8525,0.9,0.8325,0.8525,388400,0.0,1.0
2009-02-18,3.4,3.46,3.21,3.45,90400,0.85,0.865,0.8025,0.8625,361600,0.0,1.0
2009-02-19,3.61,3.63,3.4201,3.45,97700,0.9025,0.9075,0.855025,0.8625,390800,0.0,1.0
2009-02-20,3.85,3.95,3.19,3.53,334600,0.9625,0.9875,0.7975,0.8825,1338400,0.0,1.0
2009-02-23,3.81,4.05,3.69,3.88,266400,0.9525,1.0125,0.9225,0.97,1065600,0.0,1.0
2009-02-24,4.17,4.4,3.6418,3.86,384700,1.0425,1.1,0.91045,0.965,1538800,0.0,1.0
2009-02-25,3.87,4.22,3.87,4.22,175900,0.9675,1.055,0.9675,1.055,703600,0.0,1.0
2009-02-26,3.77,4.28,3.77,3.9,189000,0.9425,1.07,0.9425,0.975,756000,0.0,1.0
2009-02-27,4.05,4.06,3.6,3.74,1449500,1.0125,1.015,0.9,0.935,5798000,0.0,1.0
2009-03-02,3.6,3.99,3.6,3.99,186100,0.9,0.9975,0.9,0.9975,744400,0.0,1.0
2009-03-03,3.75,3.94,3.6,3.66,203100,0.9375,0.985,0.9,0.915,812400,0.0,1.0
2009-03-04,3.91,4.0,3.8,3.81,103000,0.9775,1.0,0.95,0.9525,412000,0.0,1.0
2009-03-05,3.27,4.05,3.24,3.79,228000,0.8175,1.0125,0.81,0.9475,912000,0.0,1.0
2009-03-06,3.31,3.69,3.18,3.18,249900,0.8275,0.9225,0.795,0.795,999600,0.0,1.0
2009-03-09,3.46,3.58,3.29,3.29,204100,0.865,0.895,0.8225,0.8225,816400,0.0,1.0
2009-03-10,3.83,3.85,3.31,3.54,253800,0.9575,0.9625,0.8275,0.885,1015200,0.0,1.0
2009-03-11,3.75,3.97,3.52,3.87,227300,0.9375,0.9925,0.88,0.9675,909200,0.0,1.0
2009-03-12,4.1,4.14,3.72,3.72,406400,1.025,1.035,0.93,0.93,1625600,0.0,1.0
2009-03-13,4.09,4.2518,3.89,4.1,357800,1.0225,1.06295,0.9725,1.025,1431200,0.0,1.0
2009-03-16,4.03,4.29,3.85,4.15,199200,1.0075,1.0725,0.9625,1.0375,796800,0.0,1.0
2009-03-17,4.1,4.22,3.98,4.04,200900,1.025,1.055,0.995,1.01,803600,0.0,1.0
2009-03-18,4.23,4.35,4.1,4.1,475600,1.0575,1.0875,1.025,1.025,1902400,0.0,1.0
2009-03-19,4.3,4.44,4.18,4.28,171000,1.075,1.11,1.045,1.07,684000,0.0,1.0
2009-03-20,4.16,4.45,4.15,4.3,318100,1.04,1.1125,1.0375,1.075,1272400,0.0,1.0
2009-03-23,4.65,4.65,4.3,4.32,309400,1.1625,1.1625,1.075,1.08,1237600,0.0,1.0
2009-03-24,4.46,4.65,4.41,4.59,306700,1.115,1.1625,1.1025,1.1475,1226800,0.0,1.0
2009-03-25,4.4,4.64,4.02,4.47,373700,1.1,1.16,1.005,1.1175,1494800,0.0,1.0
2009-03-26,4.64,4.68,4.35,4.49,303400,1.16,1.17,1.0875,1.1225,1213600,0.0,1.0
2009-03-27,4.26,4.61,4.24,4.54,207800,1.065,1.1525,1.06,1.135,831200,0.0,1.0
2009-03-30,4.03,4.1428,3.84,4.13,621400,1.0075,1.0357,0.96,1.0325,2485600,0.0,1.0
2009-03-31,4.14,4.17,3.99,4.1,306300,1.035,1.0425,0.9975,1.025,1225200,0.0,1.0
2009-04-01,4.4,4.54,4.05,4.07,193400,1.1,1.135,1.0125,1.0175,773600,0.0,1.0
2009-04-02,4.43,4.6,4.39,4.51,275800,1.1075,1.15,1.0975,1.1275,1103200,0.0,1.0
2009-04-03,4.6,4.72,4.36,4.44,344700,1.15,1.18,1.09,1.11,1378800,0.0,1.0
2009-04-06,4.56,4.65,4.48,4.55,119000,1.14,1.1625,1.12,1.1375,476000,0.0,1.0
2009-04-07,4.6,4.75,4.37,4.47,352300,1.15,1.1875,1.0925,1.1175,1409200,0.0,1.0
2009-04-08,4.4,4.65,4.34,4.65,380000,1.1,1.1625,1.085,1.1625,1520000,0.0,1.0
2009-04-09,4.68,4.7,4.37,4.52,251400,1.17,1.175,1.0925,1.13,1005600,0.0,1.0
2009-04-13,4.58,4.69,4.45,4.6,100900,1.145,1.1725,1.1125,1.15,403600,0.0,1.0
2009-04-14,4.43,4.56,4.36,4.49,97900,1.1075,1.14,1.09,1.1225,391600,0.0,1.0
2009-04-15,4.77,4.78,4.39,4.39,86400,1.1925,1.195,1.0975,1.0975,345600,0.0,1.0
2009-04-16,4.71,4.89,4.55,4.8,311400,1.1775,1.2225,1.1375,1.2,1245600,0.0,1.0
2009-04-17,4.57,4.73,4.51,4.73,101600,1.1425,1.1825,1.1275,1.1825,406400,0.0,1.0
2009-04-20,4.55,4.61,4.37,4.5,116000,1.1375,1.1525,1.0925,1.125,464000,0.0,1.0
2009-04-21,4.61,4.75,4.41,4.53,192500,1.1525,1.1875,1.1025,1.1325,770000,0.0,1.0
2009-04-22,4.57,4.86,4.51,4.54,90300,1.1425,1.215,1.1275,1.135,361200,0.0,1.0
2009-04-23,4.4,4.65,4.22,4.58,87100,1.1,1.1625,1.055,1.145,348400,0.0,1.0
2009-04-24,4.45,4.5801,4.29,4.44,130300,1.1125,1.145025,1.0725,1.11,521200,0.0,1.0
2009-04-27,4.03,4.41,3.89,4.38,290600,1.0075,1.1025,0.9725,1.095,1162400,0.0,1.0
2009-04-28,4.14,4.2,3.98,4.0,60300,1.035,1.05,0.995,1.0,241200,0.0,1.0
2009-04-29,4.29,4.41,4.1,4.19,98100,1.0725,1.1025,1.025,1.0475,392400,0.0,1.0
2009-04-30,4.48,4.48,4.2399,4.35,260500,1.12,1.12,1.059975,1.0875,1042000,0.0,1.0
2009-05-01,4.2,4.45,4.19,4.45,350600,1.05,1.1125,1.0475,1.1125,1402400,0.0,1.0
2009-05-04,4.09,4.4,4.05,4.24,315500,1.0225,1.1,1.0125,1.06,1262000,0.0,1.0
2009-05-05,4.0,4.1,3.87,4.07,177500,1.0,1.025,0.9675,1.0175,710000,0.0,1.0
2009-05-06,4.07,4.24,4.0,4.07,124000,1.0175,1.06,1.0,1.0175,496000,0.0,1.0
2009-05-07,3.88,4.3,3.84,4.12,199700,0.97,1.075,0.96,1.03,798800,0.0,1.0
2009-05-08,4.0,4.08,3.74,3.93,124300,1.0,1.02,0.935,0.9825,497200,0.0,1.0
2009-05-11,3.92,4.0,3.86,3.93,87100,0.98,1.0,0.965,0.9825,348400,0.0,1.0
2009-05-12,3.83,3.94,3.58,3.94,172900,0.9575,0.985,0.895,0.985,691600,0.0,1.0
2009-05-13,3.72,3.78,3.57,3.75,193500,0.93,0.945,0.8925,0.9375,774000,0.0,1.0
2009-05-14,3.79,3.89,3.53,3.74,353100,0.9475,0.9725,0.8825,0.935,1412400,0.0,1.0
2009-05-15,4.05,4.2296,3.79,3.83,222900,1.0125,1.0574,0.9475,0.9575,891600,0.0,1.0
2009-05-18,4.52,4.6,4.185,4.21,305700,1.13,1.15,1.04625,1.0525,1222800,0.0,1.0
2009-05-19,4.58,4.6,4.32,4.5,127800,1.145,1.15,1.08,1.125,511200,0.0,1.0
2009-05-20,4.61,4.8,4.57,4.61,171800,1.1525,1.2,1.1425,1.1525,687200,0.0,1.0
2009-05-21,4.61,4.77,4.49,4.54,231600,1.1525,1.1925,1.1225,1.135,926400,0.0,1.0
2009-05-22,4.75,4.8,4.63,4.63,101700,1.1875,1.2,1.1575,1.1575,406800,0.0,1.0
2009-05-26,5.01,5.09,4.63,4.69,484800,1.2525,1.2725,1.1575,1.1725,1939200,0.0,1.0
2009-05-27,5.31,5.47,4.81,4.98,359000,1.3275,1.3675,1.2025,1.245,1436000,0.0,1.0
2009-05-28,5.05,5.34,4.85,5.34,375500,1.2625,1.335,1.2125,1.335,1502000,0.0,1.0
2009-05-29,5.56,5.5629,5.05,5.07,1024200,1.39,1.390725,1.2625,1.2675,4096800,0.0,1.0
2009-06-01,5.64,5.96,5.52,5.52,284500,1.41,1.49,1.38,1.38,1138000,0.0,1.0
2009-06-02,5.46,5.74,5.42,5.63,226800,1.365,1.435,1.355,1.4075,907200,0.0,1.0
2009-06-03,5.22,5.52,5.06,5.41,296400,1.305,1.38,1.265,1.3525,1185600,0.0,1.0
2009-06-04,5.46,5.49,5.18,5.24,272500,1.365,1.3725,1.295,1.31,1090000,0.0,1.0
2009-06-05,5.45,5.57,5.3,5.54,169300,1.3625,1.3925,1.325,1.385,677200,0.0,1.0
2009-06-08,5.57,6.23,5.43,5.45,1163500,1.3925,1.5575,1.3575,1.3625,4654000,0.0,1.0
2009-06-09,5.53,5.67,5.5,5.6,123600,1.3825,1.4175,1.375,1.4,494400,0.0,1.0
2009-06-10,5.69,5.7,5.52,5.57,835800,1.4225,1.425,1.38,1.3925,3343200,0.0,1.0
2009-06-11,5.77,5.89,5.56,5.69,271500,1.4425,1.4725,1.39,1.4225,1086000,0.0,1.0
2009-06-12,6.22,6.26,5.72,5.79,333800,1.555,1.565,1.43,1.4475,1335200,0.0,1.0
2009-06-15,6.36,6.4299,5.88,5.88,470500,1.59,1.607475,1.47,1.47,1882000,0.0,1.0
2009-06-16,6.45,6.56,6.23,6.26,425500,1.6125,1.64,1.5575,1.565,1702000,0.0,1.0
2009-06-17,6.7,7.05,6.39,6.43,558400,1.675,1.7625,1.5975,1.6075,2233600,0.0,1.0
2009-06-18,6.28,6.82,6.27,6.77,372700,1.57,1.705,1.5675,1.6925,1490800,0.0,1.0
2009-06-19,6.0,6.39,5.97,6.39,786700,1.5,1.5975,1.4925,1.5975,3146800,0.0,1.0
2009-06-22,6.03,6.26,5.86,5.98,427800,1.5075,1.565,1.465,1.495,1711200,0.0,1.0
2009-06-23,6.27,6.39,6.05,6.11,293100,1.5675,1.5975,1.5125,1.5275,1172400,0.0,1.0
2009-06-24,6.25,6.49,6.12,6.31,240700,1.5625,1.6225,1.53,1.5775,962800,0.0,1.0
2009-06-25,6.3,6.39,6.16,6.21,290000,1.575,1.5975,1.54,1.5525,1160000,0.0,1.0
2009-06-26,6.24,6.35,6.08,6.24,1867000,1.56,1.5875,1.52,1.56,7468000,0.0,1.0
2009-06-29,6.24,6.3,6.0875,6.29,188300,1.56,1.575,1.521875,1.5725,753200,0.0,1.0
2009-06-30,6.19,6.36,6.05,6.23,225600,1.5475,1.59,1.5125,1.5575,902400,0.0,1.0
2009-07-01,6.22,6.38,6.1838,6.27,178700,1.555,1.595,1.54595,1.5675,714800,0.0,1.0
2009-07-02,5.88,6.17,5.8,6.17,309100,1.47,1.5425,1.45,1.5425,1236400,0.0,1.0
2009-07-06,5.62,5.86,5.41,5.86,363000,1.405,1.465,1.3525,1.465,1452000,0.0,1.0
2009-07-07,5.29,5.66,5.28,5.64,356400,1.3225,1.415,1.32,1.41,1425600,0.0,1.0
2009-07-08,5.35,5.54,5.25,5.33,490400,1.3375,1.385,1.3125,1.3325,1961600,0.0,1.0
2009-07-09,5.33,5.455,5.25,5.37,203300,1.3325,1.36375,1.3125,1.3425,813200,0.0,1.0
2009-07-10,5.33,5.58,5.26,5.3,103300,1.3325,1.395,1.315,1.325,413200,0.0,1.0
2009-07-13,5.4,5.42,5.25,5.35,168200,1.35,1.355,1.3125,1.3375,672800,0.0,1.0
2009-07-14,5.52,5.57,5.31,5.38,155000,1.38,1.3925,1.3275,1.345,620000,0.0,1.0
2009-07-15,5.75,5.81,5.59,5.59,364200,1.4375,1.4525,1.3975,1.3975,1456800,0.0,1.0
2009-07-16,5.7,5.78,5.58,5.7,233900,1.425,1.445,1.395,1.425,935600,0.0,1.0
2009-07-17,5.51,5.72,5.46,5.72,223600,1.3775,1.43,1.365,1.43,894400,0.0,1.0
2009-07-20,5.61,5.65,5.5,5.56,134200,1.4025,1.4125,1.375,1.39,536800,0.0,1.0
2009-07-21,5.45,5.66,5.4,5.66,626400,1.3625,1.415,1.35,1.415,2505600,0.0,1.0
2009-07-22,5.59,5.66,5.4,5.44,140100,1.3975,1.415,1.35,1.36,560400,0.0,1.0
2009-07-23,5.69,5.79,5.54,5.57,347600,1.4225,1.4475,1.385,1.3925,1390400,0.0,1.0
2009-07-24,5.8,5.93,5.39,5.7,1087600,1.45,1.4825,1.3475,1.425,4350400,0.0,1.0
2009-07-27,5.97,6.0,5.5,5.81,251200,1.4925,1.5,1.375,1.4525,1004800,0.0,1.0
2009-07-28,6.16,6.17,5.8,5.91,175400,1.54,1.5425,1.45,1.4775,701600,0.0,1.0
2009-07-29,6.57,6.58,5.96,6.19,756900,1.6425,1.645,1.49,1.5475,3027600,0.0,1.0
2009-07-30,6.76,6.96,6.49,6.61,571100,1.69,1.74,1.6225,1.6525,2284400,0.0,1.0
2009-07-31,6.46,6.73,6.34,6.71,292500,1.615,1.6825,1.585,1.6775,1170000,0.0,1.0
2009-08-03,6.68,6.75,6.368,6.49,313700,1.67,1.6875,1.592,1.6225,1254800,0.0,1.0
2009-08-04,7.13,7.45,6.58,6.61,710100,1.7825,1.8625,1.645,1.6525,2840400,0.0,1.0
2009-08-05,6.8,7.21,6.76,7.17,240600,1.7,1.8025,1.69,1.7925,962400,0.0,1.0
2009-08-06,6.69,6.89,6.69,6.87,298700,1.6725,1.7225,1.6725,1.7175,1194800,0.0,1.0
2009-08-07,6.84,7.0,6.64,6.8,274300,1.71,1.75,1.66,1.7,1097200,0.0,1.0
2009-08-10,6.65,6.9,6.55,6.76,134100,1.6625,1.725,1.6375,1.69,536400,0.0,1.0
2009-08-11,6.52,6.8199,6.5,6.59,141900,1.63,1.704975,1.625,1.6475,567600,0.0,1.0
2009-08-12,6.76,6.8,6.51,6.51,217300,1.69,1.7,1.6275,1.6275,869200,0.0,1.0
2009-08-13,6.82,6.96,6.51,6.78,308700,1.705,1.74,1.6275,1.695,1234800,0.0,1.0
2009-08-14,6.9,6.92,6.66,6.83,478200,1.725,1.73,1.665,1.7075,1912800,0.0,1.0
2009-08-17,6.82,6.9398,6.56,6.75,363000,1.705,1.73495,1.64,1.6875,1452000,0.0,1.0
2009-08-18,7.23,7.27,6.745,6.84,321500,1.8075,1.8175,1.68625,1.71,1286000,0.0,1.0
2009-08-19,7.61,7.66,7.14,7.15,612700,1.9025,1.915,1.785,1.7875,2450800,0.0,1.0
2009-08-20,7.87,7.91,7.5,7.57,509900,1.9675,1.9775,1.875,1.8925,2039600,0.0,1.0
2009-08-21,8.37,8.96,7.61,7.98,831800,2.0925,2.24,1.9025,1.995,3327200,0.0,1.0
2009-08-24,8.21,8.64,8.07,8.48,794900,2.0525,2.16,2.0175,2.12,3179600,0.0,1.0
2009-08-25,8.22,8.31,8.08,8.28,257600,2.055,2.0775,2.02,2.07,1030400,0.0,1.0
2009-08-26,8.2,8.29,8.07,8.27,751500,2.05,2.0725,2.0175,2.0675,3006000,0.0,1.0
2009-08-27,8.13,8.31,7.93,8.13,276700,2.0325,2.0775,1.9825,2.0325,1106800,0.0,1.0
2009-08-28,7.95,8.21,7.85,8.15,193900,1.9875,2.0525,1.9625,2.0375,775600,0.0,1.0
2009-08-31,7.81,7.95,7.36,7.89,279900,1.9525,1.9875,1.84,1.9725,1119600,0.0,1.0
2009-09-01,7.69,8.02,7.6,7.73,212000,1.9225,2.005,1.9,1.9325,848000,0.0,1.0
2009-09-02,7.71,7.78,7.57,7.63,304900,1.9275,1.945,1.8925,1.9075,1219600,0.0,1.0
2009-09-03,8.04,8.09,7.65,7.75,301900,2.01,2.0225,1.9125,1.9375,1207600,0.0,1.0
2009-09-04,8.09,8.12,7.96,8.04,472000,2.0225,2.03,1.99,2.01,1888000,0.0,1.0
2009-09-08,8.12,8.19,7.95,8.12,174900,2.03,2.0475,1.9875,2.03,699600,0.0,1.0
2009-09-09,8.36,8.39,8.1101,8.14,295600,2.09,2.0975,2.027525,2.035,1182400,0.0,1.0
2009-09-10,8.48,8.54,8.1,8.31,293600,2.12,2.135,2.025,2.0775,1174400,0.0,1.0
2009-09-11,8.25,8.47,8.19,8.47,134900,2.0625,2.1175,2.0475,2.1175,539600,0.0,1.0
2009-09-14,8.2,8.308,8.03,8.25,132400,2.05,2.077,2.0075,2.0625,529600,0.0,1.0
2009-09-15,8.04,8.16,7.98,8.16,130200,2.01,2.04,1.995,2.04,520800,0.0,1.0
2009-09-16,8.02,8.09,7.77,8.09,265300,2.005,2.0225,1.9425,2.0225,1061200,0.0,1.0
2009-09-17,7.92,8.07,7.8501,8.0,89200,1.98,2.0175,1.962525,2.0,356800,0.0,1.0
2009-09-18,8.0,8.01,7.89,7.95,302200,2.0,2.0025,1.9725,1.9875,1208800,0.0,1.0
2009-09-21,8.0,8.11,7.82,7.94,186000,2.0,2.0275,1.955,1.985,744000,0.0,1.0
2009-09-22,8.03,8.26,7.95,8.04,372200,2.0075,2.065,1.9875,2.01,1488800,0.0,1.0
2009-09-23,7.97,8.15,7.95,8.07,176100,1.9925,2.0375,1.9875,2.0175,704400,0.0,1.0
2009-09-24,7.81,8.13,7.73,8.0,284200,1.9525,2.0325,1.9325,2.0,1136800,0.0,1.0
2009-09-25,7.72,7.82,7.51,7.77,467900,1.93,1.955,1.8775,1.9425,1871600,0.0,1.0
2009-09-28,7.98,8.07,7.59,7.77,238500,1.995,2.0175,1.8975,1.9425,954000,0.0,1.0
2009-09-29,8.0,8.1,7.91,7.96,116500,2.0,2.025,1.9775,1.99,466000,0.0,1.0
2009-09-30,7.93,8.0,7.64,8.0,229900,1.9825,2.0,1.91,2.0,919600,0.0,1.0
2009-10-01,7.63,7.95,7.63,7.91,228900,1.9075,1.9875,1.9075,1.9775,915600,0.0,1.0
2009-10-02,7.52,7.63,7.25,7.5,188200,1.88,1.9075,1.8125,1.875,752800,0.0,1.0
2009-10-05,8.22,8.26,7.58,7.58,388800,2.055,2.065,1.895,1.895,1555200,0.0,1.0
2009-10-06,8.02,8.25,7.93,8.25,203300,2.005,2.0625,1.9825,2.0625,813200,0.0,1.0
2009-10-07,7.88,8.0,7.8,7.96,127400,1.97,2.0,1.95,1.99,509600,0.0,1.0
2009-10-08,7.68,7.92,7.65,7.9,341500,1.92,1.98,1.9125,1.975,1366000,0.0,1.0
2009-10-09,7.88,7.9,7.6,7.61,158500,1.97,1.975,1.9,1.9025,634000,0.0,1.0
2009-10-12,7.74,7.9999,7.7,7.93,220400,1.935,1.999975,1.925,1.9825,881600,0.0,1.0
2009-10-13,7.63,7.75,7.52,7.75,136900,1.9075,1.9375,1.88,1.9375,547600,0.0,1.0
2009-10-14,7.73,7.79,7.58,7.75,150400,1.9325,1.9475,1.895,1.9375,601600,0.0,1.0
2009-10-15,7.85,7.96,7.55,7.65,152800,1.9625,1.99,1.8875,1.9125,611200,0.0,1.0
2009-10-16,7.72,7.85,7.55,7.77,133300,1.93,1.9625,1.8875,1.9425,533200,0.0,1.0
2009-10-19,7.86,7.88,7.51,7.77,120900,1.965,1.97,1.8775,1.9425,483600,0.0,1.0
2009-10-20,7.78,7.9499,7.73,7.86,143200,1.945,1.987475,1.9325,1.965,572800,0.0,1.0
2009-10-21,7.59,7.99,7.55,7.75,166800,1.8975,1.9975,1.8875,1.9375,667200,0.0,1.0
2009-10-22,7.72,7.75,7.53,7.58,160400,1.93,1.9375,1.8825,1.895,641600,0.0,1.0
2009-10-23,7.5,7.79,7.42,7.72,136800,1.875,1.9475,1.855,1.93,547200,0.0,1.0
2009-10-26,7.33,7.69,7.29,7.49,170700,1.8325,1.9225,1.8225,1.8725,682800,0.0,1.0
2009-10-27,7.33,7.5,7.1606,7.33,308900,1.8325,1.875,1.79015,1.8325,1235600,0.0,1.0
2009-10-28,6.97,7.4,6.96,7.34,220700,1.7425,1.85,1.74,1.835,882800,0.0,1.0
2009-10-29,7.03,7.13,6.95,7.06,222000,1.7575,1.7825,1.7375,1.765,888000,0.0,1.0
2009-10-30,6.86,7.07,6.5314,7.0,483200,1.715,1.7675,1.63285,1.75,1932800,0.0,1.0
2009-11-02,6.78,6.94,6.65,6.94,175400,1.695,1.735,1.6625,1.735,701600,0.0,1.0
2009-11-03,6.9,6.91,6.6,6.71,163400,1.725,1.7275,1.65,1.6775,653600,0.0,1.0
2009-11-04,6.94,7.05,6.91,6.92,186900,1.735,1.7625,1.7275,1.73,747600,0.0,1.0
2009-11-05,7.33,7.4,6.98,6.98,297900,1.8325,1.85,1.745,1.745,1191600,0.0,1.0
2009-11-06,7.39,7.49,7.17,7.22,441700,1.8475,1.8725,1.7925,1.805,1766800,0.0,1.0
2009-11-09,7.41,7.66,7.37,7.48,175900,1.8525,1.915,1.8425,1.87,703600,0.0,1.0
2009-11-10,7.3,7.43,7.15,7.37,145300,1.825,1.8575,1.7875,1.8425,581200,0.0,1.0
2009-11-11,7.37,7.5,7.29,7.39,81200,1.8425,1.875,1.8225,1.8475,324800,0.0,1.0
2009-11-12,7.02,7.45,6.99,7.38,158800,1.755,1.8625,1.7475,1.845,635200,0.0,1.0
2009-11-13,7.29,7.5,7.08,7.08,176000,1.8225,1.875,1.77,1.77,704000,0.0,1.0
2009-11-16,7.58,7.69,7.33,7.33,283500,1.895,1.9225,1.8325,1.8325,1134000,0.0,1.0
2009-11-17,7.53,7.61,7.4,7.57,88900,1.8825,1.9025,1.85,1.8925,355600,0.0,1.0
2009-11-18,7.42,7.57,7.35,7.51,87500,1.855,1.8925,1.8375,1.8775,350000,0.0,1.0
2009-11-19,7.27,7.44,7.25,7.38,130200,1.8175,1.86,1.8125,1.845,520800,0.0,1.0
2009-11-20,7.27,7.46,7.19,7.24,132100,1.8175,1.865,1.7975,1.81,528400,0.0,1.0
2009-11-23,7.39,7.54,7.34,7.39,128800,1.8475,1.885,1.835,1.8475,515200,0.0,1.0
2009-11-24,7.28,7.38,7.2,7.38,168100,1.82,1.845,1.8,1.845,672400,0.0,1.0
2009-11-25,7.27,7.44,7.26,7.34,83400,1.8175,1.86,1.815,1.835,333600,0.0,1.0
2009-11-27,7.0,7.2,7.0,7.05,64400,1.75,1.8,1.75,1.7625,257600,0.0,1.0
2009-11-30,7.25,7.38,7.04,7.04,365200,1.8125,1.845,1.76,1.76,1460800,0.0,1.0
2009-12-01,7.2,7.41,7.11,7.28,823200,1.8,1.8525,1.7775,1.82,3292800,0.0,1.0
2009-12-02,7.24,7.33,7.16,7.2,206000,1.81,1.8325,1.79,1.8,824000,0.0,1.0
2009-12-03,7.16,7.54,7.13,7.29,450400,1.79,1.885,1.7825,1.8225,1801600,0.0,1.0
2009-12-04,7.47,7.5,7.18,7.33,152300,1.8675,1.875,1.795,1.8325,609200,0.0,1.0
2009-12-07,7.3,7.43,7.25,7.29,268000,1.825,1.8575,1.8125,1.8225,1072000,0.0,1.0
2009-12-08,7.13,7.316,7.13,7.23,385900,1.7825,1.829,1.7825,1.8075,1543600,0.0,1.0
2009-12-09,7.33,7.34,7.05,7.16,310700,1.8325,1.835,1.7625,1.79,1242800,0.0,1.0
2009-12-10,7.5,7.6,7.36,7.37,262400,1.875,1.9,1.84,1.8425,1049600,0.0,1.0
2009-12-11,7.59,7.75,7.42,7.55,384600,1.8975,1.9375,1.855,1.8875,1538400,0.0,1.0
2009-12-14,7.66,7.67,7.45,7.65,85000,1.915,1.9175,1.8625,1.9125,340000,0.0,1.0
2009-12-15,7.71,7.87,7.49,7.62,124200,1.9275,1.9675,1.8725,1.905,496800,0.0,1.0
2009-12-16,7.71,7.8,7.605,7.8,121500,1.9275,1.95,1.90125,1.95,486000,0.0,1.0
2009-12-17,7.54,7.85,7.371,7.67,231800,1.885,1.9625,1.84275,1.9175,927200,0.0,1.0
2009-12-18,7.28,7.65,7.21,7.61,547400,1.82,1.9125,1.8025,1.9025,2189600,0.0,1.0
2009-12-21,7.23,7.48,7.14,7.34,249900,1.8075,1.87,1.785,1.835,999600,0.0,1.0
2009-12-22,7.33,7.44,7.12,7.23,325900,1.8325,1.86,1.78,1.8075,1303600,0.0,1.0
2009-12-23,7.55,7.59,7.35,7.35,342600,1.8875,1.8975,1.8375,1.8375,1370400,0.0,1.0
2009-12-24,7.73,7.76,7.58,7.6,79800,1.9325,1.94,1.895,1.9,319200,0.0,1.0
2009-12-28,7.87,7.9,7.6525,7.78,191700,1.9675,1.975,1.913125,1.945,766800,0.0,1.0
2009-12-29,8.05,8.08,7.8,7.89,194000,2.0125,2.02,1.95,1.9725,776000,0.0,1.0
2009-12-30,8.12,8.12,7.89,7.99,161800,2.03,2.03,1.9725,1.9975,647200,0.0,1.0
2009-12-31,8.07,8.24,8.04,8.14,164400,2.0175,2.06,2.01,2.035,657600,0.0,1.0
2010-01-04,8.56,8.56,8.21,8.21,373100,2.14,2.14,2.0525,2.0525,1492400,0.0,1.0
2010-01-05,8.69,8.79,8.46,8.52,429000,2.1725,2.1975,2.115,2.13,1716000,0.0,1.0
2010-01-06,8.95,9.11,8.64,8.71,1047800,2.2375,2.2775,2.16,2.1775,4191200,0.0,1.0
2010-01-07,9.21,9.34,8.91,9.02,376100,2.3025,2.335,2.2275,2.255,1504400,0.0,1.0
2010-01-08,9.04,9.3,8.9701,9.2,174600,2.26,2.325,2.242525,2.3,698400,0.0,1.0
2010-01-11,9.01,9.24,8.939,9.12,204600,2.2525,2.31,2.23475,2.28,818400,0.0,1.0
2010-01-12,9.46,9.46,8.9,8.97,388400,2.365,2.365,2.225,2.2425,1553600,0.0,1.0
2010-01-13,9.22,9.58,9.018,9.47,328500,2.305,2.395,2.2545,2.3675,1314000,0.0,1.0
2010-01-14,9.22,9.36,9.19,9.23,185000,2.305,2.34,2.2975,2.3075,740000,0.0,1.0
2010-01-15,9.7,9.89,9.28,9.49,2811200,2.425,2.4725,2.32,2.3725,11244800,0.0,1.0
2010-01-19,10.07,10.2,9.65,9.65,739100,2.5175,2.55,2.4125,2.4125,2956400,0.0,1.0
2010-01-20,10.01,10.19,9.92,10.03,431400,2.5025,2.5475,2.48,2.5075,1725600,0.0,1.0
2010-01-21,9.75,10.04,9.46,10.04,484300,2.4375,2.51,2.365,2.51,1937200,0.0,1.0
2010-01-22,9.36,9.71,9.21,9.69,478700,2.34,2.4275,2.3025,2.4225,1914800,0.0,1.0
2010-01-25,9.37,9.54,9.11,9.46,417500,2.3425,2.385,2.2775,2.365,1670000,0.0,1.0
2010-01-26,9.27,9.5,9.24,9.31,446300,2.3175,2.375,2.31,2.3275,1785200,0.0,1.0
2010-01-27,9.55,9.6,9.21,9.23,694400,2.3875,2.4,2.3025,2.3075,2777600,0.0,1.0
2010-01-28,9.24,9.54,9.08,9.54,437200,2.31,2.385,2.27,2.385,1748800,0.0,1.0
2010-01-29,9.06,9.58,9.05,9.3,812400,2.265,2.395,2.2625,2.325,3249600,0.0,1.0
2010-02-01,9.36,9.37,9.1,9.19,318000,2.34,2.3425,2.275,2.2975,1272000,0.0,1.0
2010-02-02,9.34,9.49,9.24,9.34,330100,2.335,2.3725,2.31,2.335,1320400,0.0,1.0
2010-02-03,9.24,9.425,9.1,9.27,137600,2.31,2.35625,2.275,2.3175,550400,0.0,1.0
2010-02-04,8.99,9.21,8.94,9.14,422000,2.2475,2.3025,2.235,2.285,1688000,0.0,1.0
2010-02-05,8.99,9.06,8.78,9.06,468200,2.2475,2.265,2.195,2.265,1872800,0.0,1.0
2010-02-08,8.86,9.09,8.85,9.05,139800,2.215,2.2725,2.2125,2.2625,559200,0.0,1.0
2010-02-09,8.83,9.055,8.72,9.0,248600,2.2075,2.26375,2.18,2.25,994400,0.0,1.0
2010-02-10,9.22,9.22,8.66,8.81,239300,2.305,2.305,2.165,2.2025,957200,0.0,1.0
2010-02-11,9.46,9.49,9.01,9.24,220300,2.365,2.3725,2.2525,2.31,881200,0.0,1.0
2010-02-12,9.65,9.68,9.25,9.33,267200,2.4125,2.42,2.3125,2.3325,1068800,0.0,1.0
2010-02-16,9.73,9.86,9.54,9.75,180500,2.4325,2.465,2.385,2.4375,722000,0.0,1.0
2010-02-17,9.75,9.85,9.61,9.79,149200,2.4375,2.4625,2.4025,2.4475,596800,0.0,1.0
2010-02-18,9.78,9.8,9.43,9.75,166500,2.445,2.45,2.3575,2.4375,666000,0.0,1.0
2010-02-19,9.36,9.78,9.34,9.78,431600,2.34,2.445,2.335,2.445,1726400,0.0,1.0
2010-02-22,9.43,9.5,9.21,9.36,136000,2.3575,2.375,2.3025,2.34,544000,0.0,1.0
2010-02-23,9.27,9.48,9.13,9.44,195400,2.3175,2.37,2.2825,2.36,781600,0.0,1.0
2010-02-24,9.26,9.38,9.11,9.27,204200,2.315,2.345,2.2775,2.3175,816800,0.0,1.0
2010-02-25,9.11,9.12,8.91,9.11,205800,2.2775,2.28,2.2275,2.2775,823200,0.0,1.0
2010-02-26,9.04,9.13,8.9,9.13,203700,2.26,2.2825,2.225,2.2825,814800,0.0,1.0
2010-03-01,9.21,9.21,9.0,9.04,218400,2.3025,2.3025,2.25,2.26,873600,0.0,1.0
2010-03-02,9.42,9.5,9.23,9.25,299800,2.355,2.375,2.3075,2.3125,1199200,0.0,1.0
2010-03-03,9.27,9.47,9.25,9.47,199200,2.3175,2.3675,2.3125,2.3675,796800,0.0,1.0
2010-03-04,9.09,9.3,9.05,9.3,135000,2.2725,2.325,2.2625,2.325,540000,0.0,1.0
2010-03-05,9.48,9.48,9.18,9.18,156000,2.37,2.37,2.295,2.295,624000,0.0,1.0
2010-03-08,9.67,9.7825,9.45,9.45,217600,2.4175,2.445625,2.3625,2.3625,870400,0.0,1.0
2010-03-09,9.685,10.0,9.57,9.7,398900,2.42125,2.5,2.3925,2.425,1595600,0.0,1.0
2010-03-10,10.24,10.25,9.61,9.72,502500,2.56,2.5625,2.4025,2.43,2010000,0.0,1.0
2010-03-11,10.11,10.32,10.0,10.2,374800,2.5275,2.58,2.5,2.55,1499200,0.0,1.0
2010-03-12,9.8,10.19,9.61,10.19,263900,2.45,2.5475,2.4025,2.5475,1055600,0.0,1.0
2010-03-15,9.77,9.86,9.44,9.73,313800,2.4425,2.465,2.36,2.4325,1255200,0.0,1.0
2010-03-16,9.53,9.82,9.35,9.78,270200,2.3825,2.455,2.3375,2.445,1080800,0.0,1.0
2010-03-17,9.63,9.75,9.52,9.58,173900,2.4075,2.4375,2.38,2.395,695600,0.0,1.0
2010-03-18,9.73,9.75,9.51,9.56,204900,2.4325,2.4375,2.3775,2.39,819600,0.0,1.0
2010-03-19,9.85,10.0,9.61,9.79,353500,2.4625,2.5,2.4025,2.4475,1414000,0.0,1.0
2010-03-22,10.32,10.4,9.68,9.79,322200,2.58,2.6,2.42,2.4475,1288800,0.0,1.0
2010-03-23,10.82,10.84,10.3,10.39,567200,2.705,2.71,2.575,2.5975,2268800,0.0,1.0
2010-03-24,10.56,10.95,10.52,10.8,289600,2.64,2.7375,2.63,2.7,1158400,0.0,1.0
2010-03-25,10.13,10.72,10.12,10.67,352700,2.5325,2.68,2.53,2.6675,1410800,0.0,1.0
2010-03-26,9.83,10.28,9.8,10.15,397300,2.4575,2.57,2.45,2.5375,1589200,0.0,1.0
2010-03-29,9.97,10.15,9.88,9.89,171500,2.4925,2.5375,2.47,2.4725,686000,0.0,1.0
2010-03-30,9.85,10.18,9.78,9.99,236700,2.4625,2.545,2.445,2.4975,946800,0.0,1.0
2010-03-31,9.74,9.93,9.72,9.79,520700,2.435,2.4825,2.43,2.4475,2082800,0.0,1.0
2010-04-01,9.93,9.98,9.7,9.78,234300,2.4825,2.495,2.425,2.445,937200,0.0,1.0
2010-04-05,10.01,10.25,9.84,9.93,316100,2.5025,2.5625,2.46,2.4825,1264400,0.0,1.0
2010-04-06,9.87,10.1,9.84,9.94,163500,2.4675,2.525,2.46,2.485,654000,0.0,1.0
2010-04-07,9.56,10.01,9.36,9.9,462200,2.39,2.5025,2.34,2.475,1848800,0.0,1.0
2010-04-08,9.51,9.58,9.41,9.56,342600,2.3775,2.395,2.3525,2.39,1370400,0.0,1.0
2010-04-09,9.92,9.93,9.46,9.5,373000,2.48,2.4825,2.365,2.375,1492000,0.0,1.0
2010-04-12,10.11,10.21,9.93,9.93,227900,2.5275,2.5525,2.4825,2.4825,911600,0.0,1.0
2010-04-13,10.42,10.47,10.05,10.11,266000,2.605,2.6175,2.5125,2.5275,1064000,0.0,1.0
2010-04-14,10.8,10.81,10.5,10.5,348100,2.7,2.7025,2.625,2.625,1392400,0.0,1.0
2010-04-15,10.99,11.0,10.81,10.82,216300,2.7475,2.75,2.7025,2.705,865200,0.0,1.0
2010-04-16,10.86,11.0,10.7,10.99,278800,2.715,2.75,2.675,2.7475,1115200,0.0,1.0
2010-04-19,10.68,10.88,10.52,10.85,123400,2.67,2.72,2.63,2.7125,493600,0.0,1.0
2010-04-20,10.96,10.97,10.6575,10.75,184700,2.74,2.7425,2.664375,2.6875,738800,0.0,1.0
2010-04-21,10.97,10.98,10.57,10.98,194700,2.7425,2.745,2.6425,2.745,778800,0.0,1.0
2010-04-22,11.01,11.1,10.75,10.85,286500,2.7525,2.775,2.6875,2.7125,1146000,0.0,1.0
2010-04-23,10.57,11.2,10.39,11.07,396700,2.6425,2.8,2.5975,2.7675,1586800,0.0,1.0
2010-04-26,10.57,10.7,10.35,10.55,200800,2.6425,2.675,2.5875,2.6375,803200,0.0,1.0
2010-04-27,10.77,10.85,10.55,10.55,386500,2.6925,2.7125,2.6375,2.6375,1546000,0.0,1.0
2010-04-28,10.95,10.96,10.72,10.85,179100,2.7375,2.74,2.68,2.7125,716400,0.0,1.0
2010-04-29,11.31,11.37,10.93,11.0,318000,2.8275,2.8425,2.7325,2.75,1272000,0.0,1.0
2010-04-30,10.95,11.38,10.82,11.31,738800,2.7375,2.845,2.705,2.8275,2955200,0.0,1.0
2010-05-03,11.35,11.39,10.93,10.95,315200,2.8375,2.8475,2.7325,2.7375,1260800,0.0,1.0
2010-05-04,10.87,11.19,10.74,11.19,291100,2.7175,2.7975,2.685,2.7975,1164400,0.0,1.0
2010-05-05,10.52,10.9,10.3,10.65,267200,2.63,2.725,2.575,2.6625,1068800,0.0,1.0
2010-05-06,9.88,10.33,9.71,10.3,703800,2.47,2.5825,2.4275,2.575,2815200,0.0,1.0
2010-05-07,9.27,10.16,9.15,9.88,642900,2.3175,2.54,2.2875,2.47,2571600,0.0,1.0
2010-05-10,9.52,9.8525,9.4,9.85,412800,2.38,2.463125,2.35,2.4625,1651200,0.0,1.0
2010-05-11,10.07,10.22,9.28,9.41,321700,2.5175,2.555,2.32,2.3525,1286800,0.0,1.0
2010-05-12,10.67,10.71,10.13,10.13,230800,2.6675,2.6775,2.5325,2.5325,923200,0.0,1.0
2010-05-13,10.92,11.26,10.7,10.7,203100,2.73,2.815,2.675,2.675,812400,0.0,1.0
2010-05-14,10.95,11.01,10.69,10.82,237700,2.7375,2.7525,2.6725,2.705,950800,0.0,1.0
2010-05-17,10.97,11.16,10.59,10.96,242700,2.7425,2.79,2.6475,2.74,970800,0.0,1.0
2010-05-18,10.68,11.2,10.62,11.13,156400,2.67,2.8,2.655,2.7825,625600,0.0,1.0
2010-05-19,10.93,11.16,10.71,10.71,433900,2.7325,2.79,2.6775,2.6775,1735600,0.0,1.0
2010-05-20,10.22,10.83,10.13,10.67,525300,2.555,2.7075,2.5325,2.6675,2101200,0.0,1.0
2010-05-21,10.32,10.35,9.73,10.02,512400,2.58,2.5875,2.4325,2.505,2049600,0.0,1.0
2010-05-24,9.95,10.28,9.92,10.28,206700,2.4875,2.57,2.48,2.57,826800,0.0,1.0
2010-05-25,10.09,10.1325,9.54,9.67,310100,2.5225,2.533125,2.385,2.4175,1240400,0.0,1.0
2010-05-26,9.95,10.56,9.9,10.12,308500,2.4875,2.64,2.475,2.53,1234000,0.0,1.0
2010-05-27,10.39,10.43,9.97,10.22,202800,2.5975,2.6075,2.4925,2.555,811200,0.0,1.0
2010-05-28,10.53,10.6,10.09,10.33,222100,2.6325,2.65,2.5225,2.5825,888400,0.0,1.0
2010-06-01,9.8,10.35,9.33,10.34,851700,2.45,2.5875,2.3325,2.585,3406800,0.0,1.0
2010-06-02,10.25,10.29,9.7,9.81,622800,2.5625,2.5725,2.425,2.4525,2491200,0.0,1.0
2010-06-03,10.38,10.5,10.14,10.21,249400,2.595,2.625,2.535,2.5525,997600,0.0,1.0
2010-06-04,9.585,10.45,9.5584,10.06,302600,2.39625,2.6125,2.3896,2.515,1210400,0.0,1.0
2010-06-07,9.29,9.83,9.24,9.64,368900,2.3225,2.4575,2.31,2.41,1475600,0.0,1.0
2010-06-08,9.22,9.42,8.92,9.32,241100,2.305,2.355,2.23,2.33,964400,0.0,1.0
2010-06-09,9.73,9.97,9.26,9.35,531200,2.4325,2.4925,2.315,2.3375,2124800,0.0,1.0
2010-06-10,9.81,9.98,9.6,9.92,418600,2.4525,2.495,2.4,2.48,1674400,0.0,1.0
2010-06-11,10.13,10.13,9.62,9.62,346100,2.5325,2.5325,2.405,2.405,1384400,0.0,1.0
2010-06-14,10.13,10.41,10.04,10.26,300700,2.5325,2.6025,2.51,2.565,1202800,0.0,1.0
2010-06-15,10.56,10.6,10.01,10.21,407100,2.64,2.65,2.5025,2.5525,1628400,0.0,1.0
2010-06-16,11.65,11.73,10.31,10.51,980400,2.9125,2.9325,2.5775,2.6275,3921600,0.0,1.0
2010-06-17,11.39,11.738,11.22,11.73,316600,2.8475,2.9345,2.805,2.9325,1266400,0.0,1.0
2010-06-18,11.47,11.5,11.19,11.41,530400,2.8675,2.875,2.7975,2.8525,2121600,0.0,1.0
2010-06-21,11.46,11.9,11.355,11.6,247400,2.865,2.975,2.83875,2.9,989600,0.0,1.0
2010-06-22,11.14,11.64,11.11,11.47,226700,2.785,2.91,2.7775,2.8675,906800,0.0,1.0
2010-06-23,11.09,11.29,10.87,11.13,148600,2.7725,2.8225,2.7175,2.7825,594400,0.0,1.0
2010-06-24,10.79,11.1,10.75,10.99,337600,2.6975,2.775,2.6875,2.7475,1350400,0.0,1.0
2010-06-25,11.18,11.18,10.53,10.84,839300,2.795,2.795,2.6325,2.71,3357200,0.0,1.0
2010-06-28,11.41,11.6,10.9,11.01,343200,2.8525,2.9,2.725,2.7525,1372800,0.0,1.0
2010-06-29,11.1,11.34,10.95,11.2,311100,2.775,2.835,2.7375,2.8,1244400,0.0,1.0
2010-06-30,11.56,12.0201,11.1,11.13,475000,2.89,3.005025,2.775,2.7825,1900000,0.0,1.0
2010-07-01,11.29,11.55,10.68,11.55,428600,2.8225,2.8875,2.67,2.8875,1714400,0.0,1.0
2010-07-02,11.46,11.61,11.08,11.4,254900,2.865,2.9025,2.77,2.85,1019600,0.0,1.0
2010-07-06,11.03,11.7725,10.89,11.62,813500,2.7575,2.943125,2.7225,2.905,3254000,0.0,1.0
2010-07-07,11.37,11.39,11.01,11.11,232200,2.8425,2.8475,2.7525,2.7775,928800,0.0,1.0
2010-07-08,11.24,11.48,11.03,11.48,473500,2.81,2.87,2.7575,2.87,1894000,0.0,1.0
2010-07-09,11.45,11.49,11.1,11.19,260200,2.8625,2.8725,2.775,2.7975,1040800,0.0,1.0
2010-07-12,11.07,11.56,11.04,11.43,261700,2.7675,2.89,2.76,2.8575,1046800,0.0,1.0
2010-07-13,11.3,11.35,11.11,11.25,249800,2.825,2.8375,2.7775,2.8125,999200,0.0,1.0
2010-07-14,11.55,11.6,11.21,11.22,268900,2.8875,2.9,2.8025,2.805,1075600,0.0,1.0
2010-07-15,11.32,11.55,11.21,11.55,235700,2.83,2.8875,2.8025,2.8875,942800,0.0,1.0
2010-07-16,10.88,11.21,10.82,11.19,269300,2.72,2.8025,2.705,2.7975,1077200,0.0,1.0
2010-07-19,10.97,11.05,10.77,10.92,211700,2.7425,2.7625,2.6925,2.73,846800,0.0,1.0
2010-07-20,11.13,11.14,10.79,10.79,128000,2.7825,2.785,2.6975,2.6975,512000,0.0,1.0
2010-07-21,10.76,11.26,10.74,11.24,182700,2.69,2.815,2.685,2.81,730800,0.0,1.0
2010-07-22,11.19,11.25,10.97,10.97,729800,2.7975,2.8125,2.7425,2.7425,2919200,0.0,1.0
2010-07-23,11.5,11.6295,10.79,11.13,502500,2.875,2.907375,2.6975,2.7825,2010000,0.0,1.0
2010-07-26,11.8,11.86,11.5,11.58,698800,2.95,2.965,2.875,2.895,2795200,0.0,1.0
2010-07-27,11.9,12.06,11.7701,11.9,663000,2.975,3.015,2.942525,2.975,2652000,0.0,1.0
2010-07-28,11.48,11.84,11.46,11.84,282500,2.87,2.96,2.865,2.96,1130000,0.0,1.0
2010-07-29,11.12,11.65,11.05,11.63,370200,2.78,2.9125,2.7625,2.9075,1480800,0.0,1.0
2010-07-30,11.16,11.31,10.91,10.92,337700,2.79,2.8275,2.7275,2.73,1350800,0.0,1.0
2010-08-02,11.64,11.69,11.29,11.33,236700,2.91,2.9225,2.8225,2.8325,946800,0.0,1.0
2010-08-03,11.72,11.87,11.37,11.61,267200,2.93,2.9675,2.8425,2.9025,1068800,0.0,1.0
2010-08-04,12.26,12.35,11.77,12.03,459200,3.065,3.0875,2.9425,3.0075,1836800,0.0,1.0
2010-08-05,11.9,12.11,11.835,12.11,243100,2.975,3.0275,2.95875,3.0275,972400,0.0,1.0
2010-08-06,11.71,11.74,11.34,11.74,240100,2.9275,2.935,2.835,2.935,960400,0.0,1.0
2010-08-09,12.05,12.07,11.63,11.81,308800,3.0125,3.0175,2.9075,2.9525,1235200,0.0,1.0
2010-08-10,12.33,12.4,11.81,11.88,515900,3.0825,3.1,2.9525,2.97,2063600,0.0,1.0
2010-08-11,12.09,12.34,12.01,12.01,405200,3.0225,3.085,3.0025,3.0025,1620800,0.0,1.0
2010-08-12,12.15,12.23,11.72,11.89,397000,3.0375,3.0575,2.93,2.9725,1588000,0.0,1.0
2010-08-13,12.28,12.56,12.09,12.095,491600,3.07,3.14,3.0225,3.02375,1966400,0.0,1.0
2010-08-16,12.73,12.83,12.17,12.17,791400,3.1825,3.2075,3.0425,3.0425,3165600,0.0,1.0
2010-08-17,12.59,13.31,12.56,12.93,496400,3.1475,3.3275,3.14,3.2325,1985600,0.0,1.0
2010-08-18,12.6675,12.98,12.29,12.61,425300,3.166875,3.245,3.0725,3.1525,1701200,0.0,1.0
2010-08-19,12.45,12.75,12.24,12.56,361000,3.1125,3.1875,3.06,3.14,1444000,0.0,1.0
2010-08-20,12.48,12.5799,12.04,12.35,306300,3.12,3.144975,3.01,3.0875,1225200,0.0,1.0
2010-08-23,12.5,12.7,12.2,12.5,539900,3.125,3.175,3.05,3.125,2159600,0.0,1.0
2010-08-24,12.11,12.49,12.05,12.33,389100,3.0275,3.1225,3.0125,3.0825,1556400,0.0,1.0
2010-08-25,12.36,12.42,12.02,12.02,306700,3.09,3.105,3.005,3.005,1226800,0.0,1.0
2010-08-26,12.24,12.6391,12.1,12.39,192600,3.06,3.159775,3.025,3.0975,770400,0.0,1.0
2010-08-27,12.74,12.8,12.15,12.44,405500,3.185,3.2,3.0375,3.11,1622000,0.0,1.0
2010-08-30,12.62,12.94,12.61,12.72,226600,3.155,3.235,3.1525,3.18,906400,0.0,1.0
2010-08-31,12.23,12.85,12.23,12.57,541000,3.0575,3.2125,3.0575,3.1425,2164000,0.0,1.0
2010-09-01,12.82,12.88,12.47,12.47,437700,3.205,3.22,3.1175,3.1175,1750800,0.0,1.0
2010-09-02,13.1,13.13,12.65,12.78,262700,3.275,3.2825,3.1625,3.195,1050800,0.0,1.0
2010-09-03,13.105,13.425,12.77,13.2,282800,3.27625,3.35625,3.1925,3.3,1131200,0.0,1.0
2010-09-07,12.97,13.27,12.9,13.09,289800,3.2425,3.3175,3.225,3.2725,1159200,0.0,1.0
2010-09-08,13.12,13.4,12.95,12.95,265900,3.28,3.35,3.2375,3.2375,1063600,0.0,1.0
2010-09-09,13.48,13.67,13.22,13.35,289100,3.37,3.4175,3.305,3.3375,1156400,0.0,1.0
2010-09-10,13.07,13.56,12.99,13.49,273900,3.2675,3.39,3.2475,3.3725,1095600,0.0,1.0
2010-09-13,13.22,13.36,12.98,13.26,462100,3.305,3.34,3.245,3.315,1848400,0.0,1.0
2010-09-14,13.12,13.34,13.08,13.17,232900,3.28,3.335,3.27,3.2925,931600,0.0,1.0
2010-09-15,13.41,13.49,13.06,13.1,301400,3.3525,3.3725,3.265,3.275,1205600,0.0,1.0
2010-09-16,13.29,13.41,13.13,13.41,176200,3.3225,3.3525,3.2825,3.3525,704800,0.0,1.0
2010-09-17,13.35,13.5,13.04,13.46,491800,3.3375,3.375,3.26,3.365,1967200,0.0,1.0
2010-09-20,13.83,13.88,13.3,13.43,340700,3.4575,3.47,3.325,3.3575,1362800,0.0,1.0
2010-09-21,13.8,13.95,13.66,13.86,581100,3.45,3.4875,3.415,3.465,2324400,0.0,1.0
2010-09-22,13.85,13.99,13.73,13.78,293100,3.4625,3.4975,3.4325,3.445,1172400,0.0,1.0
2010-09-23,13.6,13.93,13.43,13.7,276000,3.4,3.4825,3.3575,3.425,1104000,0.0,1.0
2010-09-24,14.06,14.18,13.65,13.82,419100,3.515,3.545,3.4125,3.455,1676400,0.0,1.0
2010-09-27,13.67,14.1,13.62,14.1,254000,3.4175,3.525,3.405,3.525,1016000,0.0,1.0
2010-09-28,13.53,13.85,13.37,13.67,455400,3.3825,3.4625,3.3425,3.4175,1821600,0.0,1.0
2010-09-29,13.39,13.6,13.38,13.45,316000,3.3475,3.4,3.345,3.3625,1264000,0.0,1.0
2010-09-30,13.22,13.53,12.89,13.53,494700,3.305,3.3825,3.2225,3.3825,1978800,0.0,1.0
2010-10-01,13.26,13.36,13.06,13.36,277500,3.315,3.34,3.265,3.34,1110000,0.0,1.0
2010-10-04,13.27,13.4,13.0,13.26,224300,3.3175,3.35,3.25,3.315,897200,0.0,1.0
2010-10-05,13.2925,13.49,13.21,13.4,633200,3.323125,3.3725,3.3025,3.35,2532800,0.0,1.0
2010-10-06,13.32,13.43,13.18,13.29,241400,3.33,3.3575,3.295,3.3225,965600,0.0,1.0
2010-10-07,13.36,13.42,13.21,13.41,291200,3.34,3.355,3.3025,3.3525,1164800,0.0,1.0
2010-10-08,13.65,13.74,13.21,13.33,461500,3.4125,3.435,3.3025,3.3325,1846000,0.0,1.0
2010-10-11,14.05,14.29,13.64,13.64,320300,3.5125,3.5725,3.41,3.41,1281200,0.0,1.0
2010-10-12,14.0,14.11,13.8,13.96,202100,3.5,3.5275,3.45,3.49,808400,0.0,1.0
2010-10-13,14.29,14.47,13.925,14.07,422800,3.5725,3.6175,3.48125,3.5175,1691200,0.0,1.0
2010-10-14,14.2,14.47,14.01,14.25,324000,3.55,3.6175,3.5025,3.5625,1296000,0.0,1.0
2010-10-15,14.1,14.3925,13.91,14.39,219800,3.525,3.598125,3.4775,3.5975,879200,0.0,1.0
2010-10-18,14.35,14.36,14.0,14.18,161500,3.5875,3.59,3.5,3.545,646000,0.0,1.0
2010-10-19,14.13,14.47,14.0,14.1,280300,3.5325,3.6175,3.5,3.525,1121200,0.0,1.0
2010-10-20,14.07,14.39,13.95,14.19,281900,3.5175,3.5975,3.4875,3.5475,1127600,0.0,1.0
2010-10-21,13.83,14.21,13.71,14.18,287200,3.4575,3.5525,3.4275,3.545,1148800,0.0,1.0
2010-10-22,14.15,14.15,13.72,13.87,153500,3.5375,3.5375,3.43,3.4675,614000,0.0,1.0
2010-10-25,14.06,14.32,13.86,14.3,259500,3.515,3.58,3.465,3.575,1038000,0.0,1.0
2010-10-26,14.15,14.33,13.941,14.02,201600,3.5375,3.5825,3.48525,3.505,806400,0.0,1.0
2010-10-27,14.01,14.24,13.88,14.06,252400,3.5025,3.56,3.47,3.515,1009600,0.0,1.0
2010-10-28,13.86,14.16,13.82,14.16,137800,3.465,3.54,3.455,3.54,551200,0.0,1.0
2010-10-29,13.79,14.02,13.73,13.88,166000,3.4475,3.505,3.4325,3.47,664000,0.0,1.0
2010-11-01,13.54,13.98,13.4,13.81,366100,3.385,3.495,3.35,3.4525,1464400,0.0,1.0
2010-11-02,13.85,13.96,13.54,13.73,226200,3.4625,3.49,3.385,3.4325,904800,0.0,1.0
2010-11-03,13.91,14.0,13.68,13.82,236800,3.4775,3.5,3.42,3.455,947200,0.0,1.0
2010-11-04,13.91,14.35,13.81,14.12,410100,3.4775,3.5875,3.4525,3.53,1640400,0.0,1.0
2010-11-05,10.85,11.69,9.91,10.25,7376500,2.7125,2.9225,2.4775,2.5625,29506000,0.0,1.0
2010-11-08,11.01,11.09,10.23,10.78,1119600,2.7525,2.7725,2.5575,2.695,4478400,0.0,1.0
2010-11-09,11.92,12.1,11.21,11.28,2775600,2.98,3.025,2.8025,2.82,11102400,0.0,1.0
2010-11-10,12.14,12.16,11.61,11.96,658900,3.035,3.04,2.9025,2.99,2635600,0.0,1.0
2010-11-11,11.91,12.1,11.8,12.0,503400,2.9775,3.025,2.95,3.0,2013600,0.0,1.0
2010-11-12,11.71,11.97,11.66,11.8,388200,2.9275,2.9925,2.915,2.95,1552800,0.0,1.0
2010-11-15,11.88,11.96,11.72,11.72,258300,2.97,2.99,2.93,2.93,1033200,0.0,1.0
2010-11-16,11.85,12.1,11.695,11.85,469300,2.9625,3.025,2.92375,2.9625,1877200,0.0,1.0
2010-11-17,11.65,11.92,11.59,11.92,414300,2.9125,2.98,2.8975,2.98,1657200,0.0,1.0
2010-11-18,11.89,11.98,11.66,11.77,301400,2.9725,2.995,2.915,2.9425,1205600,0.0,1.0
2010-11-19,11.93,12.38,11.9,11.91,457400,2.9825,3.095,2.975,2.9775,1829600,0.0,1.0
2010-11-22,11.87,12.14,11.69,11.84,236100,2.9675,3.035,2.9225,2.96,944400,0.0,1.0
2010-11-23,11.81,11.86,11.61,11.73,196200,2.9525,2.965,2.9025,2.9325,784800,0.0,1.0
2010-11-24,11.96,11.99,11.79,11.88,215600,2.99,2.9975,2.9475,2.97,862400,0.0,1.0
2010-11-26,11.88,11.95,11.79,11.86,78300,2.97,2.9875,2.9475,2.965,313200,0.0,1.0
2010-11-29,11.49,11.82,11.24,11.79,523200,2.8725,2.955,2.81,2.9475,2092800,0.0,1.0
2010-11-30,11.275,11.62,11.225,11.38,487000,2.81875,2.905,2.80625,2.845,1948000,0.0,1.0
2010-12-01,11.91,12.11,11.52,11.52,430000,2.9775,3.0275,2.88,2.88,1720000,0.0,1.0
2010-12-02,11.75,12.0,11.72,11.94,267400,2.9375,3.0,2.93,2.985,1069600,0.0,1.0
2010-12-03,11.8,11.89,11.68,11.68,203000,2.95,2.9725,2.92,2.92,812000,0.0,1.0
2010-12-06,12.0,12.05,11.75,11.75,237000,3.0,3.0125,2.9375,2.9375,948000,0.0,1.0
2010-12-07,12.16,12.3494,11.78,11.89,337200,3.04,3.08735,2.945,2.9725,1348800,0.0,1.0
2010-12-08,12.11,12.33,12.03,12.21,280800,3.0275,3.0825,3.0075,3.0525,1123200,0.0,1.0
2010-12-09,12.16,12.29,12.01,12.2,200100,3.04,3.0725,3.0025,3.05,800400,0.0,1.0
2010-12-10,12.1995,12.26,12.13,12.21,426800,3.049875,3.065,3.0325,3.0525,1707200,0.0,1.0
2010-12-13,12.07,12.27,12.07,12.23,189200,3.0175,3.0675,3.0175,3.0575,756800,0.0,1.0
2010-12-14,12.96,12.96,12.0,12.08,446700,3.24,3.24,3.0,3.02,1786800,0.0,1.0
2010-12-15,12.83,13.05,12.79,12.88,357500,3.2075,3.2625,3.1975,3.22,1430000,0.0,1.0
2010-12-16,13.14,13.225,12.88,12.88,416600,3.285,3.30625,3.22,3.22,1666400,0.0,1.0
2010-12-17,13.11,13.2,12.85,13.11,813000,3.2775,3.3,3.2125,3.2775,3252000,0.0,1.0
2010-12-20,13.52,13.6,13.15,13.15,318500,3.38,3.4,3.2875,3.2875,1274000,0.0,1.0
2010-12-21,13.62,13.7,13.43,13.6,157400,3.405,3.425,3.3575,3.4,629600,0.0,1.0
2010-12-22,13.82,13.83,13.51,13.6,200600,3.455,3.4575,3.3775,3.4,802400,0.0,1.0
2010-12-23,13.61,13.96,13.3901,13.44,323200,3.4025,3.49,3.347525,3.36,1292800,0.0,1.0
2010-12-27,13.71,13.78,13.5,13.62,112500,3.4275,3.445,3.375,3.405,450000,0.0,1.0
2010-12-28,13.74,13.8,13.54,13.76,92300,3.435,3.45,3.385,3.44,369200,0.0,1.0
2010-12-29,13.96,13.98,13.59,13.74,173900,3.49,3.495,3.3975,3.435,695600,0.0,1.0
2010-12-30,13.77,14.05,13.64,13.91,201200,3.4425,3.5125,3.41,3.4775,804800,0.0,1.0
2010-12-31,13.65,13.98,13.51,13.77,194300,3.4125,3.495,3.3775,3.4425,777200,0.0,1.0
2011-01-03,13.71,13.77,13.47,13.74,607600,3.4275,3.4425,3.3675,3.435,2430400,0.0,1.0
2011-01-04,13.32,13.84,13.14,13.77,318200,3.33,3.46,3.285,3.4425,1272800,0.0,1.0
2011-01-05,13.7,13.7,13.31,13.33,238100,3.425,3.425,3.3275,3.3325,952400,0.0,1.0
2011-01-06,13.7,13.77,13.56,13.67,159200,3.425,3.4425,3.39,3.4175,636800,0.0,1.0
2011-01-07,13.73,13.83,13.57,13.76,216500,3.4325,3.4575,3.3925,3.44,866000,0.0,1.0
2011-01-10,13.7,13.74,13.43,13.62,225500,3.425,3.435,3.3575,3.405,902000,0.0,1.0
2011-01-11,14.01,14.05,13.62,13.71,348600,3.5025,3.5125,3.405,3.4275,1394400,0.0,1.0
2011-01-12,15.17,15.2,14.0,14.0,1601700,3.7925,3.8,3.5,3.5,6406800,0.0,1.0
2011-01-13,15.42,15.52,14.86,15.07,928800,3.855,3.88,3.715,3.7675,3715200,0.0,1.0
2011-01-14,15.39,15.61,15.22,15.47,787200,3.8475,3.9025,3.805,3.8675,3148800,0.0,1.0
2011-01-18,15.79,16.05,15.22,15.45,606500,3.9475,4.0125,3.805,3.8625,2426000,0.0,1.0
2011-01-19,15.12,16.06,14.82,15.8,818600,3.78,4.015,3.705,3.95,3274400,0.0,1.0
2011-01-20,14.72,15.01,14.65,15.0,662400,3.68,3.7525,3.6625,3.75,2649600,0.0,1.0
2011-01-21,14.4,14.93,14.32,14.77,493000,3.6,3.7325,3.58,3.6925,1972000,0.0,1.0
2011-01-24,14.76,14.94,14.37,14.37,209800,3.69,3.735,3.5925,3.5925,839200,0.0,1.0
2011-01-25,14.5,14.92,14.34,14.71,216100,3.625,3.73,3.585,3.6775,864400,0.0,1.0
2011-01-26,14.5,14.88,14.38,14.38,613400,3.625,3.72,3.595,3.595,2453600,0.0,1.0
2011-01-27,14.49,14.78,14.41,14.51,308500,3.6225,3.695,3.6025,3.6275,1234000,0.0,1.0
2011-01-28,14.1,14.5,13.73,14.46,549800,3.525,3.625,3.4325,3.615,2199200,0.0,1.0
2011-01-31,14.105,14.47,13.95,14.21,370500,3.52625,3.6175,3.4875,3.5525,1482000,0.0,1.0
2011-02-01,14.13,14.54,14.06,14.14,495300,3.5325,3.635,3.515,3.535,1981200,0.0,1.0
2011-02-02,13.86,14.29,13.81,14.1,533900,3.465,3.5725,3.4525,3.525,2135600,0.0,1.0
2011-02-03,14.14,14.14,13.77,13.87,194100,3.535,3.535,3.4425,3.4675,776400,0.0,1.0
2011-02-04,14.32,14.53,14.01,14.17,146400,3.58,3.6325,3.5025,3.5425,585600,0.0,1.0
2011-02-07,14.57,14.74,14.24,14.28,252600,3.6425,3.685,3.56,3.57,1010400,0.0,1.0
2011-02-08,14.66,14.71,14.135,14.53,459900,3.665,3.6775,3.53375,3.6325,1839600,0.0,1.0
2011-02-09,14.75,14.95,14.35,14.58,255700,3.6875,3.7375,3.5875,3.645,1022800,0.0,1.0
2011-02-10,14.73,14.77,14.45,14.6,216800,3.6825,3.6925,3.6125,3.65,867200,0.0,1.0
2011-02-11,14.75,14.76,14.53,14.64,135600,3.6875,3.69,3.6325,3.66,542400,0.0,1.0
2011-02-14,14.69,14.88,14.61,14.7,172900,3.6725,3.72,3.6525,3.675,691600,0.0,1.0
2011-02-15,14.66,14.8,14.5,14.69,202300,3.665,3.7,3.625,3.6725,809200,0.0,1.0
2011-02-16,14.72,14.75,14.52,14.68,188300,3.68,3.6875,3.63,3.67,753200,0.0,1.0
2011-02-17,14.92,14.94,14.52,14.73,213000,3.73,3.735,3.63,3.6825,852000,0.0,1.0
2011-02-18,14.82,14.98,14.4901,14.98,283700,3.705,3.745,3.622525,3.745,1134800,0.0,1.0
2011-02-22,14.35,14.79,14.27,14.62,207600,3.5875,3.6975,3.5675,3.655,830400,0.0,1.0
2011-02-23,14.17,14.49,13.94,14.32,318000,3.5425,3.6225,3.485,3.58,1272000,0.0,1.0
2011-02-24,14.24,14.25,14.01,14.19,246700,3.56,3.5625,3.5025,3.5475,986800,0.0,1.0
2011-02-25,14.73,14.75,14.3,14.41,208200,3.6825,3.6875,3.575,3.6025,832800,0.0,1.0
2011-02-28,14.63,15.04,14.32,14.84,212900,3.6575,3.76,3.58,3.71,851600,0.0,1.0
2011-03-01,14.18,14.93,14.14,14.71,297100,3.545,3.7325,3.535,3.6775,1188400,0.0,1.0
2011-03-02,14.34,14.36,13.97,14.13,363300,3.585,3.59,3.4925,3.5325,1453200,0.0,1.0
2011-03-03,14.58,14.77,14.38,14.49,225100,3.645,3.6925,3.595,3.6225,900400,0.0,1.0
2011-03-04,15.13,15.27,14.65,14.73,849000,3.7825,3.8175,3.6625,3.6825,3396000,0.0,1.0
2011-03-07,14.41,15.16,14.05,15.16,389000,3.6025,3.79,3.5125,3.79,1556000,0.0,1.0
2011-03-08,14.3,14.51,14.09,14.38,299800,3.575,3.6275,3.5225,3.595,1199200,0.0,1.0
2011-03-09,14.24,14.39,14.04,14.22,201100,3.56,3.5975,3.51,3.555,804400,0.0,1.0
2011-03-10,13.9,14.47,13.73,14.05,486500,3.475,3.6175,3.4325,3.5125,1946000,0.0,1.0
2011-03-11,13.87,13.96,13.66,13.87,399500,3.4675,3.49,3.415,3.4675,1598000,0.0,1.0
2011-03-14,13.6,13.88,13.5,13.52,319800,3.4,3.47,3.375,3.38,1279200,0.0,1.0
2011-03-15,13.4,13.5,13.0,13.12,388400,3.35,3.375,3.25,3.28,1553600,0.0,1.0
2011-03-16,13.36,13.53,13.11,13.36,587400,3.34,3.3825,3.2775,3.34,2349600,0.0,1.0
2011-03-17,13.3,13.69,13.28,13.5,252800,3.325,3.4225,3.32,3.375,1011200,0.0,1.0
2011-03-18,13.35,13.42,13.205,13.4,289800,3.3375,3.355,3.30125,3.35,1159200,0.0,1.0
2011-03-21,14.26,14.29,13.88,14.0,699600,3.565,3.5725,3.47,3.5,2798400,0.0,1.0
2011-03-22,14.505,14.56,14.26,14.26,363400,3.62625,3.64,3.565,3.565,1453600,0.0,1.0
2011-03-23,14.28,14.63,14.26,14.5,355700,3.57,3.6575,3.565,3.625,1422800,0.0,1.0
2011-03-24,14.53,14.56,14.18,14.4,249000,3.6325,3.64,3.545,3.6,996000,0.0,1.0
2011-03-25,14.64,14.88,14.55,14.63,312500,3.66,3.72,3.6375,3.6575,1250000,0.0,1.0
2011-03-28,14.83,15.01,14.65,14.74,378900,3.7075,3.7525,3.6625,3.685,1515600,0.0,1.0
2011-03-29,15.61,15.66,14.96,15.04,635700,3.9025,3.915,3.74,3.76,2542800,0.0,1.0
2011-03-30,15.75,15.87,15.45,15.62,268200,3.9375,3.9675,3.8625,3.905,1072800,0.0,1.0
2011-03-31,15.52,15.89,15.51,15.77,256200,3.88,3.9725,3.8775,3.9425,1024800,0.0,1.0
2011-04-01,16.27,16.27,15.56,15.63,593900,4.0675,4.0675,3.89,3.9075,2375600,0.0,1.0
2011-04-04,16.14,16.53,16.11,16.36,240400,4.035,4.1325,4.0275,4.09,961600,0.0,1.0
2011-04-05,16.36,16.42,15.96,16.14,330900,4.09,4.105,3.99,4.035,1323600,0.0,1.0
2011-04-06,16.5,16.66,16.19,16.37,357900,4.125,4.165,4.0475,4.0925,1431600,0.0,1.0
2011-04-07,16.31,16.85,16.31,16.47,545900,4.0775,4.2125,4.0775,4.1175,2183600,0.0,1.0
2011-04-08,16.21,16.65,16.18,16.45,467700,4.0525,4.1625,4.045,4.1125,1870800,0.0,1.0
2011-04-11,16.35,16.5,16.065,16.18,202300,4.0875,4.125,4.01625,4.045,809200,0.0,1.0
2011-04-12,16.1,16.3283,16.0,16.25,217500,4.025,4.082075,4.0,4.0625,870000,0.0,1.0
2011-04-13,16.25,16.26,16.0,16.17,173800,4.0625,4.065,4.0,4.0425,695200,0.0,1.0
2011-04-14,15.96,16.12,15.77,16.05,398000,3.99,4.03,3.9425,4.0125,1592000,0.0,1.0
2011-04-15,16.01,16.08,15.65,15.87,527400,4.0025,4.02,3.9125,3.9675,2109600,0.0,1.0
2011-04-18,15.78,15.94,15.51,15.78,334200,3.945,3.985,3.8775,3.945,1336800,0.0,1.0
2011-04-19,15.81,15.89,15.36,15.83,592600,3.9525,3.9725,3.84,3.9575,2370400,0.0,1.0
2011-04-20,16.58,16.59,15.94,16.05,569800,4.145,4.1475,3.985,4.0125,2279200,0.0,1.0
2011-04-21,16.39,16.77,16.27,16.73,146200,4.0975,4.1925,4.0675,4.1825,584800,0.0,1.0
2011-04-25,16.49,16.52,16.0,16.31,189900,4.1225,4.13,4.0,4.0775,759600,0.0,1.0
2011-04-26,16.26,16.84,16.26,16.52,319000,4.065,4.21,4.065,4.13,1276000,0.0,1.0
2011-04-27,16.35,16.37,15.96,16.25,218400,4.0875,4.0925,3.99,4.0625,873600,0.0,1.0
2011-04-28,16.66,16.68,16.34,16.34,145500,4.165,4.17,4.085,4.085,582000,0.0,1.0
2011-04-29,16.65,16.83,16.59,16.73,472000,4.1625,4.2075,4.1475,4.1825,1888000,0.0,1.0
2011-05-02,16.72,16.87,16.59,16.69,500900,4.18,4.2175,4.1475,4.1725,2003600,0.0,1.0
2011-05-03,16.5,16.91,16.13,16.69,347800,4.125,4.2275,4.0325,4.1725,1391200,0.0,1.0
2011-05-04,16.42,16.71,16.25,16.47,615800,4.105,4.1775,4.0625,4.1175,2463200,0.0,1.0
2011-05-05,14.9,15.4,14.73,15.25,2420200,3.725,3.85,3.6825,3.8125,9680800,0.0,1.0
2011-05-06,15.01,15.17,14.89,15.04,846800,3.7525,3.7925,3.7225,3.76,3387200,0.0,1.0
2011-05-09,15.08,15.19,14.91,14.98,636500,3.77,3.7975,3.7275,3.745,2546000,0.0,1.0
2011-05-10,15.33,15.39,15.11,15.2,415500,3.8325,3.8475,3.7775,3.8,1662000,0.0,1.0
2011-05-11,15.32,15.415,15.19,15.3,394400,3.83,3.85375,3.7975,3.825,1577600,0.0,1.0
2011-05-12,15.6,15.665,15.19,15.2,501000,3.9,3.91625,3.7975,3.8,2004000,0.0,1.0
2011-05-13,15.4,15.7,15.15,15.63,278900,3.85,3.925,3.7875,3.9075,1115600,0.0,1.0
2011-05-16,15.25,15.43,15.1,15.26,296000,3.8125,3.8575,3.775,3.815,1184000,0.0,1.0
2011-05-17,15.14,15.28,14.96,15.15,275200,3.785,3.82,3.74,3.7875,1100800,0.0,1.0
2011-05-18,15.31,15.57,14.98,15.0,384400,3.8275,3.8925,3.745,3.75,1537600,0.0,1.0
2011-05-19,15.45,15.5,15.15,15.45,381900,3.8625,3.875,3.7875,3.8625,1527600,0.0,1.0
2011-05-20,15.4,15.48,15.19,15.34,269600,3.85,3.87,3.7975,3.835,1078400,0.0,1.0
2011-05-23,15.04,15.2,14.83,15.12,234500,3.76,3.8,3.7075,3.78,938000,0.0,1.0
2011-05-24,14.6,15.07,14.46,15.06,403000,3.65,3.7675,3.615,3.765,1612000,0.0,1.0
2011-05-25,14.98,15.08,14.51,14.54,375800,3.745,3.77,3.6275,3.635,1503200,0.0,1.0
2011-05-26,15.25,15.32,14.84,15.0,347500,3.8125,3.83,3.71,3.75,1390000,0.0,1.0
2011-05-27,15.3,15.4,15.22,15.35,182400,3.825,3.85,3.805,3.8375,729600,0.0,1.0
2011-05-31,15.77,15.79,15.28,15.4,960600,3.9425,3.9475,3.82,3.85,3842400,0.0,1.0
2011-06-01,15.17,15.75,15.1,15.73,405900,3.7925,3.9375,3.775,3.9325,1623600,0.0,1.0
2011-06-02,15.0,15.57,14.83,15.03,536800,3.75,3.8925,3.7075,3.7575,2147200,0.0,1.0
2011-06-03,14.59,15.05,14.49,14.75,492500,3.6475,3.7625,3.6225,3.6875,1970000,0.0,1.0
2011-06-06,14.09,14.67,14.03,14.34,392600,3.5225,3.6675,3.5075,3.585,1570400,0.0,1.0
2011-06-07,14.1,14.42,14.1,14.21,202400,3.525,3.605,3.525,3.5525,809600,0.0,1.0
2011-06-08,13.91,14.2,13.86,14.05,285000,3.4775,3.55,3.465,3.5125,1140000,0.0,1.0
2011-06-09,14.01,14.13,13.88,13.99,302300,3.5025,3.5325,3.47,3.4975,1209200,0.0,1.0
2011-06-10,13.5,14.01,13.4,13.91,364900,3.375,3.5025,3.35,3.4775,1459600,0.0,1.0
2011-06-13,13.21,13.62,13.18,13.57,246100,3.3025,3.405,3.295,3.3925,984400,0.0,1.0
2011-06-14,13.56,13.59,13.26,13.37,241300,3.39,3.3975,3.315,3.3425,965200,0.0,1.0
2011-06-15,13.05,13.54,13.01,13.39,517800,3.2625,3.385,3.2525,3.3475,2071200,0.0,1.0
2011-06-16,13.16,13.43,12.9,13.05,1425100,3.29,3.3575,3.225,3.2625,5700400,0.0,1.0
2011-06-17,13.4,13.65,13.26,13.33,677400,3.35,3.4125,3.315,3.3325,2709600,0.0,1.0
2011-06-20,13.72,13.83,13.35,13.36,484200,3.43,3.4575,3.3375,3.34,1936800,0.0,1.0
2011-06-21,14.54,14.57,13.75,13.87,725900,3.635,3.6425,3.4375,3.4675,2903600,0.0,1.0
2011-06-22,14.7,15.08,14.42,14.42,792800,3.675,3.77,3.605,3.605,3171200,0.0,1.0
2011-06-23,14.68,14.7,14.2756,14.48,289600,3.67,3.675,3.5689,3.62,1158400,0.0,1.0
2011-06-24,14.6,14.87,14.42,14.68,760800,3.65,3.7175,3.605,3.67,3043200,0.0,1.0
2011-06-27,14.79,14.87,14.35,14.54,853500,3.6975,3.7175,3.5875,3.635,3414000,0.0,1.0
2011-06-28,14.74,14.83,14.62,14.82,524700,3.685,3.7075,3.655,3.705,2098800,0.0,1.0
2011-06-29,14.49,14.8,14.45,14.8,333200,3.6225,3.7,3.6125,3.7,1332800,0.0,1.0
2011-06-30,14.49,14.63,14.44,14.5,484600,3.6225,3.6575,3.61,3.625,1938400,0.0,1.0
2011-07-01,14.61,14.95,14.47,14.51,721600,3.6525,3.7375,3.6175,3.6275,2886400,0.0,1.0
2011-07-05,14.93,14.97,14.53,14.65,491700,3.7325,3.7425,3.6325,3.6625,1966800,0.0,1.0
2011-07-06,14.97,15.1,14.77,14.87,310400,3.7425,3.775,3.6925,3.7175,1241600,0.0,1.0
2011-07-07,15.53,15.59,15.03,15.12,600100,3.8825,3.8975,3.7575,3.78,2400400,0.0,1.0
2011-07-08,15.47,15.5,15.17,15.22,230000,3.8675,3.875,3.7925,3.805,920000,0.0,1.0
2011-07-11,15.19,15.5,15.09,15.27,350200,3.7975,3.875,3.7725,3.8175,1400800,0.0,1.0
2011-07-12,15.21,15.51,15.1,15.11,491800,3.8025,3.8775,3.775,3.7775,1967200,0.0,1.0
2011-07-13,15.34,15.48,15.27,15.29,258300,3.835,3.87,3.8175,3.8225,1033200,0.0,1.0
2011-07-14,15.56,15.64,15.2328,15.37,1045200,3.89,3.91,3.8082,3.8425,4180800,0.0,1.0
2011-07-15,15.66,15.77,15.475,15.63,415700,3.915,3.9425,3.86875,3.9075,1662800,0.0,1.0
2011-07-18,15.63,15.65,15.48,15.62,526200,3.9075,3.9125,3.87,3.905,2104800,0.0,1.0
2011-07-19,15.26,15.48,15.09,15.4,1151500,3.815,3.87,3.7725,3.85,4606000,0.0,1.0
2011-07-20,15.31,15.47,15.12,15.31,692800,3.8275,3.8675,3.78,3.8275,2771200,0.0,1.0
2011-07-21,15.44,15.54,15.21,15.4,325400,3.86,3.885,3.8025,3.85,1301600,0.0,1.0
2011-07-22,15.43,15.47,15.31,15.47,114600,3.8575,3.8675,3.8275,3.8675,458400,0.0,1.0
2011-07-25,15.19,15.44,15.17,15.33,450800,3.7975,3.86,3.7925,3.8325,1803200,0.0,1.0
2011-07-26,14.62,15.52,14.56,15.25,679400,3.655,3.88,3.64,3.8125,2717600,0.0,1.0
2011-07-27,14.09,14.51,13.92,14.51,581800,3.5225,3.6275,3.48,3.6275,2327200,0.0,1.0
2011-07-28,14.17,14.319,14.0001,14.02,384800,3.5425,3.57975,3.500025,3.505,1539200,0.0,1.0
2011-07-29,14.18,14.3,13.985,14.08,410800,3.545,3.575,3.49625,3.52,1643200,0.0,1.0
2011-08-01,14.13,14.54,13.82,14.41,531600,3.5325,3.635,3.455,3.6025,2126400,0.0,1.0
2011-08-02,13.3,14.33,13.3,14.1,715200,3.325,3.5825,3.325,3.525,2860800,0.0,1.0
2011-08-03,13.39,13.62,12.83,13.44,928500,3.3475,3.405,3.2075,3.36,3714000,0.0,1.0
2011-08-04,10.96,12.76,10.96,12.44,2496900,2.74,3.19,2.74,3.11,9987600,0.0,1.0
2011-08-05,11.24,11.48,10.77,11.19,1172100,2.81,2.87,2.6925,2.7975,4688400,0.0,1.0
2011-08-08,10.3,11.21,10.25,10.81,1181400,2.575,2.8025,2.5625,2.7025,4725600,0.0,1.0
2011-08-09,11.16,11.18,9.83,10.66,1044900,2.79,2.795,2.4575,2.665,4179600,0.0,1.0
2011-08-10,10.31,11.54,10.27,11.54,800000,2.5775,2.885,2.5675,2.885,3200000,0.0,1.0
2011-08-11,10.95,11.13,10.26,10.4,578100,2.7375,2.7825,2.565,2.6,2312400,0.0,1.0
2011-08-12,11.14,11.2485,10.79,11.1,461500,2.785,2.812125,2.6975,2.775,1846000,0.0,1.0
2011-08-15,11.54,11.59,11.13,11.31,413800,2.885,2.8975,2.7825,2.8275,1655200,0.0,1.0
2011-08-16,11.35,11.69,11.24,11.61,472100,2.8375,2.9225,2.81,2.9025,1888400,0.0,1.0
2011-08-17,11.31,11.6885,11.12,11.43,401000,2.8275,2.922125,2.78,2.8575,1604000,0.0,1.0
2011-08-18,10.74,11.0,10.58,10.93,789000,2.685,2.75,2.645,2.7325,3156000,0.0,1.0
2011-08-19,10.84,11.06,10.28,10.43,694000,2.71,2.765,2.57,2.6075,2776000,0.0,1.0
2011-08-22,10.91,11.2287,10.55,11.19,598300,2.7275,2.807175,2.6375,2.7975,2393200,0.0,1.0
2011-08-23,11.35,11.36,10.52,10.94,628700,2.8375,2.84,2.63,2.735,2514800,0.0,1.0
2011-08-24,11.72,11.75,10.99,11.27,330500,2.93,2.9375,2.7475,2.8175,1322000,0.0,1.0
2011-08-25,11.31,11.82,11.24,11.82,341500,2.8275,2.955,2.81,2.955,1366000,0.0,1.0
2011-08-26,11.67,11.68,11.0169,11.2,198100,2.9175,2.92,2.754225,2.8,792400,0.0,1.0
2011-08-29,12.38,12.4,11.71,11.85,340000,3.095,3.1,2.9275,2.9625,1360000,0.0,1.0
2011-08-30,12.08,12.38,11.96,12.31,331500,3.02,3.095,2.99,3.0775,1326000,0.0,1.0
2011-08-31,12.03,12.29,11.74,12.19,376300,3.0075,3.0725,2.935,3.0475,1505200,0.0,1.0
2011-09-01,11.76,12.33,11.58,11.97,399600,2.94,3.0825,2.895,2.9925,1598400,0.0,1.0
2011-09-02,11.52,12.02,11.41,11.41,388600,2.88,3.005,2.8525,2.8525,1554400,0.0,1.0
2011-09-06,11.36,11.36,10.99,11.06,283400,2.84,2.84,2.7475,2.765,1133600,0.0,1.0
2011-09-07,12.08,12.15,11.41,11.61,335700,3.02,3.0375,2.8525,2.9025,1342800,0.0,1.0
2011-09-08,12.0,12.32,11.92,11.96,417600,3.0,3.08,2.98,2.99,1670400,0.0,1.0
2011-09-09,11.64,12.0,11.53,11.82,465700,2.91,3.0,2.8825,2.955,1862800,0.0,1.0
2011-09-12,11.58,11.78,11.31,11.55,224700,2.895,2.945,2.8275,2.8875,898800,0.0,1.0
2011-09-13,12.05,12.09,11.3266,11.65,256800,3.0125,3.0225,2.83165,2.9125,1027200,0.0,1.0
2011-09-14,12.36,12.6,12.01,12.14,472300,3.09,3.15,3.0025,3.035,1889200,0.0,1.0
2011-09-15,12.71,12.8,12.21,12.5,599800,3.1775,3.2,3.0525,3.125,2399200,0.0,1.0
2011-09-16,12.79,12.79,12.54,12.75,477800,3.1975,3.1975,3.135,3.1875,1911200,0.0,1.0
2011-09-19,12.77,12.95,12.5,12.52,424300,3.1925,3.2375,3.125,3.13,1697200,0.0,1.0
2011-09-20,13.09,13.69,12.6752,13.04,777300,3.2725,3.4225,3.1688,3.26,3109200,0.0,1.0
2011-09-21,12.595,13.35,12.56,13.11,616300,3.14875,3.3375,3.14,3.2775,2465200,0.0,1.0
2011-09-22,11.89,12.6495,11.65,12.15,885900,2.9725,3.162375,2.9125,3.0375,3543600,0.0,1.0
2011-09-23,11.89,12.3,11.61,11.89,678600,2.9725,3.075,2.9025,2.9725,2714400,0.0,1.0
2011-09-26,12.0,12.4245,11.55,12.0,576700,3.0,3.106125,2.8875,3.0,2306800,0.0,1.0
2011-09-27,12.85,13.04,12.05,12.35,690400,3.2125,3.26,3.0125,3.0875,2761600,0.0,1.0
2011-09-28,12.22,13.03,12.21,12.81,348900,3.055,3.2575,3.0525,3.2025,1395600,0.0,1.0
2011-09-29,12.55,12.7399,12.18,12.61,300000,3.1375,3.184975,3.045,3.1525,1200000,0.0,1.0
2011-09-30,12.0,12.52,11.98,12.3,510100,3.0,3.13,2.995,3.075,2040400,0.0,1.0
2011-10-03,11.36,12.12,11.21,11.82,634400,2.84,3.03,2.8025,2.955,2537600,0.0,1.0
2011-10-04,12.2,12.24,11.22,11.29,645400,3.05,3.06,2.805,2.8225,2581600,0.0,1.0
2011-10-05,12.22,12.43,12.05,12.26,300500,3.055,3.1075,3.0125,3.065,1202000,0.0,1.0
2011-10-06,12.09,12.29,11.93,12.22,448400,3.0225,3.0725,2.9825,3.055,1793600,0.0,1.0
2011-10-07,11.1,12.29,11.07,12.11,773600,2.775,3.0725,2.7675,3.0275,3094400,0.0,1.0
2011-10-10,11.49,11.54,11.19,11.38,479700,2.8725,2.885,2.7975,2.845,1918800,0.0,1.0
2011-10-11,11.47,11.68,11.34,11.38,266000,2.8675,2.92,2.835,2.845,1064000,0.0,1.0
2011-10-12,11.29,11.79,11.22,11.58,499300,2.8225,2.9475,2.805,2.895,1997200,0.0,1.0
2011-10-13,11.25,11.31,11.1,11.19,388900,2.8125,2.8275,2.775,2.7975,1555600,0.0,1.0
2011-10-14,11.23,11.49,11.03,11.45,335800,2.8075,2.8725,2.7575,2.8625,1343200,0.0,1.0
2011-10-17,10.62,11.59,10.57,11.05,328900,2.655,2.8975,2.6425,2.7625,1315600,0.0,1.0
2011-10-18,10.74,10.8482,10.45,10.65,485200,2.685,2.71205,2.6125,2.6625,1940800,0.0,1.0
2011-10-19,10.32,10.91,10.255,10.75,566500,2.58,2.7275,2.56375,2.6875,2266000,0.0,1.0
2011-10-20,10.26,10.68,9.895,10.38,519200,2.565,2.67,2.47375,2.595,2076800,0.0,1.0
2011-10-21,10.26,10.6431,10.12,10.52,850500,2.565,2.660775,2.53,2.63,3402000,0.0,1.0
2011-10-24,11.03,11.05,10.32,10.33,822800,2.7575,2.7625,2.58,2.5825,3291200,0.0,1.0
2011-10-25,10.48,11.02,10.44,10.95,338900,2.62,2.755,2.61,2.7375,1355600,0.0,1.0
2011-10-26,10.18,10.68,10.13,10.68,1190500,2.545,2.67,2.5325,2.67,4762000,0.0,1.0
2011-10-27,9.4,10.61,9.125,10.61,1910800,2.35,2.6525,2.28125,2.6525,7643200,0.0,1.0
2011-10-28,10.04,10.12,9.13,9.13,1080700,2.51,2.53,2.2825,2.2825,4322800,0.0,1.0
2011-10-31,9.79,9.98,9.7,9.8,805400,2.4475,2.495,2.425,2.45,3221600,0.0,1.0
2011-11-01,9.4,9.61,9.34,9.42,1118700,2.35,2.4025,2.335,2.355,4474800,0.0,1.0
2011-11-02,9.8,10.1,9.15,9.4,1042700,2.45,2.525,2.2875,2.35,4170800,0.0,1.0
2011-11-03,7.87,8.57,7.33,7.45,3909100,1.9675,2.1425,1.8325,1.8625,15636400,0.0,1.0
2011-11-04,7.63,8.0,7.54,7.86,2235100,1.9075,2.0,1.885,1.965,8940400,0.0,1.0
2011-11-07,7.41,7.72,7.33,7.61,1210300,1.8525,1.93,1.8325,1.9025,4841200,0.0,1.0
2011-11-08,7.38,7.45,7.11,7.44,986700,1.845,1.8625,1.7775,1.86,3946800,0.0,1.0
2011-11-09,7.11,7.315,7.07,7.13,620600,1.7775,1.82875,1.7675,1.7825,2482400,0.0,1.0
2011-11-10,7.08,7.35,7.02,7.21,424300,1.77,1.8375,1.755,1.8025,1697200,0.0,1.0
2011-11-11,7.34,7.36,7.08,7.18,771800,1.835,1.84,1.77,1.795,3087200,0.0,1.0
2011-11-14,7.0,7.3,6.98,7.3,754300,1.75,1.825,1.745,1.825,3017200,0.0,1.0
2011-11-15,7.21,7.24,6.9,6.99,724800,1.8025,1.81,1.725,1.7475,2899200,0.0,1.0
2011-11-16,7.04,7.21,7.03,7.12,428300,1.76,1.8025,1.7575,1.78,1713200,0.0,1.0
2011-11-17,7.0,7.1,6.95,7.02,341900,1.75,1.775,1.7375,1.755,1367600,0.0,1.0
2011-11-18,7.1,7.35,7.06,7.25,1420400,1.775,1.8375,1.765,1.8125,5681600,0.0,1.0
2011-11-21,6.94,7.0,6.87,6.97,580900,1.735,1.75,1.7175,1.7425,2323600,0.0,1.0
2011-11-22,6.91,7.032,6.86,6.96,309100,1.7275,1.758,1.715,1.74,1236400,0.0,1.0
2011-11-23,6.95,7.005,6.75,6.85,854900,1.7375,1.75125,1.6875,1.7125,3419600,0.0,1.0
2011-11-25,6.93,7.0,6.84,6.91,340400,1.7325,1.75,1.71,1.7275,1361600,0.0,1.0
2011-11-28,7.41,7.41,7.09,7.14,725700,1.8525,1.8525,1.7725,1.785,2902800,0.0,1.0
2011-11-29,7.51,7.57,7.4,7.4,555400,1.8775,1.8925,1.85,1.85,2221600,0.0,1.0
2011-11-30,8.02,8.03,7.78,7.78,1070800,2.005,2.0075,1.945,1.945,4283200,0.0,1.0
2011-12-01,8.0,8.08,7.9,8.01,573500,2.0,2.02,1.975,2.0025,2294000,0.0,1.0
2011-12-02,8.24,8.34,8.0215,8.11,887500,2.06,2.085,2.005375,2.0275,3550000,0.0,1.0
2011-12-05,8.36,8.48,8.25,8.38,489100,2.09,2.12,2.0625,2.095,1956400,0.0,1.0
2011-12-06,8.43,8.56,8.17,8.35,527700,2.1075,2.14,2.0425,2.0875,2110800,0.0,1.0
2011-12-07,8.17,8.56,8.07,8.38,290000,2.0425,2.14,2.0175,2.095,1160000,0.0,1.0
2011-12-08,8.0,8.14,7.96,8.1,591600,2.0,2.035,1.99,2.025,2366400,0.0,1.0
2011-12-09,8.31,8.39,7.96,8.05,455200,2.0775,2.0975,1.99,2.0125,1820800,0.0,1.0
2011-12-12,8.08,8.65,8.0,8.19,526500,2.02,2.1625,2.0,2.0475,2106000,0.0,1.0
2011-12-13,8.04,8.35,8.0,8.14,443800,2.01,2.0875,2.0,2.035,1775200,0.0,1.0
2011-12-14,8.04,8.1,7.98,7.98,606300,2.01,2.025,1.995,1.995,2425200,0.0,1.0
2011-12-15,8.21,8.33,8.1,8.18,444600,2.0525,2.0825,2.025,2.045,1778400,0.0,1.0
2011-12-16,8.28,8.53,8.21,8.33,786300,2.07,2.1325,2.0525,2.0825,3145200,0.0,1.0
2011-12-19,8.11,8.45,8.09,8.32,527900,2.0275,2.1125,2.0225,2.08,2111600,0.0,1.0
2011-12-20,8.61,8.63,8.27,8.29,847100,2.1525,2.1575,2.0675,2.0725,3388400,0.0,1.0
2011-12-21,8.71,8.75,8.41,8.64,381700,2.1775,2.1875,2.1025,2.16,1526800,0.0,1.0
2011-12-22,8.725,8.895,8.6,8.72,452700,2.18125,2.22375,2.15,2.18,1810800,0.0,1.0
2011-12-23,8.58,8.76,8.57,8.74,295700,2.145,2.19,2.1425,2.185,1182800,0.0,1.0
2011-12-27,8.65,8.7,8.48,8.54,257700,2.1625,2.175,2.12,2.135,1030800,0.0,1.0
2011-12-28,8.54,8.75,8.5,8.75,300600,2.135,2.1875,2.125,2.1875,1202400,0.0,1.0
2011-12-29,9.4,9.49,8.6,8.69,626300,2.35,2.3725,2.15,2.1725,2505200,0.0,1.0
2011-12-30,9.31,9.57,9.22,9.36,467400,2.3275,2.3925,2.305,2.34,1869600,0.0,1.0
2012-01-03,9.44,9.62,9.37,9.52,398500,2.36,2.405,2.3425,2.38,1594000,0.0,1.0
2012-01-04,9.2,9.43,9.11,9.35,335100,2.3,2.3575,2.2775,2.3375,1340400,0.0,1.0
2012-01-05,8.92,9.17,8.899,9.15,1004100,2.23,2.2925,2.22475,2.2875,4016400,0.0,1.0
2012-01-06,8.83,9.04,8.76,8.91,598800,2.2075,2.26,2.19,2.2275,2395200,0.0,1.0
2012-01-09,8.84,8.99,8.64,8.85,333100,2.21,2.2475,2.16,2.2125,1332400,0.0,1.0
2012-01-10,8.86,9.03,8.82,8.98,329300,2.215,2.2575,2.205,2.245,1317200,0.0,1.0
2012-01-11,10.13,10.17,8.64,8.85,1592700,2.5325,2.5425,2.16,2.2125,6370800,0.0,1.0
2012-01-12,10.27,10.31,9.88,10.12,679900,2.5675,2.5775,2.47,2.53,2719600,0.0,1.0
2012-01-13,10.01,10.23,9.9,10.13,405800,2.5025,2.5575,2.475,2.5325,1623200,0.0,1.0
2012-01-17,10.16,10.24,9.7722,9.81,863100,2.54,2.56,2.44305,2.4525,3452400,0.0,1.0
2012-01-18,10.67,10.69,10.14,10.17,485800,2.6675,2.6725,2.535,2.5425,1943200,0.0,1.0
2012-01-19,10.82,10.92,10.635,10.67,547600,2.705,2.73,2.65875,2.6675,2190400,0.0,1.0
2012-01-20,10.72,10.87,10.64,10.79,615200,2.68,2.7175,2.66,2.6975,2460800,0.0,1.0
2012-01-23,10.57,10.9,10.49,10.75,566700,2.6425,2.725,2.6225,2.6875,2266800,0.0,1.0
2012-01-24,10.74,10.82,10.4501,10.51,373800,2.685,2.705,2.612525,2.6275,1495200,0.0,1.0
2012-01-25,10.93,11.03,10.46,10.75,698300,2.7325,2.7575,2.615,2.6875,2793200,0.0,1.0
2012-01-26,10.99,11.06,10.63,10.98,434000,2.7475,2.765,2.6575,2.745,1736000,0.0,1.0
2012-01-27,11.05,11.23,10.8,10.99,871300,2.7625,2.8075,2.7,2.7475,3485200,0.0,1.0
2012-01-30,11.0,11.05,10.71,10.98,367900,2.75,2.7625,2.6775,2.745,1471600,0.0,1.0
2012-01-31,10.97,11.125,10.88,11.1,321800,2.7425,2.78125,2.72,2.775,1287200,0.0,1.0
2012-02-01,11.29,11.41,11.035,11.06,556000,2.8225,2.8525,2.75875,2.765,2224000,0.0,1.0
2012-02-02,11.53,11.65,11.25,11.36,545700,2.8825,2.9125,2.8125,2.84,2182800,0.0,1.0
2012-02-03,11.7,11.8799,11.61,11.75,499200,2.925,2.969975,2.9025,2.9375,1996800,0.0,1.0
2012-02-06,11.76,11.82,11.4,11.58,488900,2.94,2.955,2.85,2.895,1955600,0.0,1.0
2012-02-07,11.71,11.81,11.48,11.69,272500,2.9275,2.9525,2.87,2.9225,1090000,0.0,1.0
2012-02-08,11.37,11.82,11.31,11.72,363500,2.8425,2.955,2.8275,2.93,1454000,0.0,1.0
2012-02-09,11.37,11.58,11.06,11.41,251300,2.8425,2.895,2.765,2.8525,1005200,0.0,1.0
2012-02-10,11.12,11.35,11.02,11.24,244800,2.78,2.8375,2.755,2.81,979200,0.0,1.0
2012-02-13,11.2,11.27,11.13,11.23,346900,2.8,2.8175,2.7825,2.8075,1387600,0.0,1.0
2012-02-14,11.18,11.49,11.0,11.11,196800,2.795,2.8725,2.75,2.7775,787200,0.0,1.0
2012-02-15,10.94,11.2,10.9,11.2,335600,2.735,2.8,2.725,2.8,1342400,0.0,1.0
2012-02-16,11.8,11.85,10.96,10.96,485900,2.95,2.9625,2.74,2.74,1943600,0.0,1.0
2012-02-17,11.6,11.895,11.55,11.89,332800,2.9,2.97375,2.8875,2.9725,1331200,0.0,1.0
2012-02-21,11.45,11.75,11.34,11.59,375700,2.8625,2.9375,2.835,2.8975,1502800,0.0,1.0
2012-02-22,11.19,11.51,11.08,11.46,243800,2.7975,2.8775,2.77,2.865,975200,0.0,1.0
2012-02-23,11.19,11.63,11.02,11.23,652900,2.7975,2.9075,2.755,2.8075,2611600,0.0,1.0
2012-02-24,10.8,11.348,10.65,11.22,895600,2.7,2.837,2.6625,2.805,3582400,0.0,1.0
2012-02-27,10.71,10.77,10.26,10.74,585000,2.6775,2.6925,2.565,2.685,2340000,0.0,1.0
2012-02-28,11.09,11.11,10.68,10.72,470400,2.7725,2.7775,2.67,2.68,1881600,0.0,1.0
2012-02-29,10.79,11.2,10.77,11.13,413900,2.6975,2.8,2.6925,2.7825,1655600,0.0,1.0
2012-03-01,10.73,11.2,10.71,10.84,384900,2.6825,2.8,2.6775,2.71,1539600,0.0,1.0
2012-03-02,10.37,10.8,10.22,10.71,348100,2.5925,2.7,2.555,2.6775,1392400,0.0,1.0
2012-03-05,10.35,10.52,10.25,10.31,201900,2.5875,2.63,2.5625,2.5775,807600,0.0,1.0
2012-03-06,10.1,10.36,10.08,10.21,531400,2.525,2.59,2.52,2.5525,2125600,0.0,1.0
2012-03-07,10.24,10.35,10.14,10.15,369000,2.56,2.5875,2.535,2.5375,1476000,0.0,1.0
2012-03-08,10.35,10.38,10.15,10.31,296300,2.5875,2.595,2.5375,2.5775,1185200,0.0,1.0
2012-03-09,10.22,10.43,10.1216,10.37,392100,2.555,2.6075,2.5304,2.5925,1568400,0.0,1.0
2012-03-12,10.18,10.36,10.11,10.25,193300,2.545,2.59,2.5275,2.5625,773200,0.0,1.0
2012-03-13,10.25,10.315,10.07,10.3,499900,2.5625,2.57875,2.5175,2.575,1999600,0.0,1.0
2012-03-14,10.39,10.45,10.21,10.22,370100,2.5975,2.6125,2.5525,2.555,1480400,0.0,1.0
2012-03-15,10.9,10.98,10.35,10.35,555600,2.725,2.745,2.5875,2.5875,2222400,0.0,1.0
2012-03-16,10.83,10.97,10.71,10.92,361000,2.7075,2.7425,2.6775,2.73,1444000,0.0,1.0
2012-03-19,10.83,11.0,10.69,10.82,215500,2.7075,2.75,2.6725,2.705,862000,0.0,1.0
2012-03-20,10.52,10.83,10.51,10.76,192700,2.63,2.7075,2.6275,2.69,770800,0.0,1.0
2012-03-21,10.5,10.69,10.39,10.55,152200,2.625,2.6725,2.5975,2.6375,608800,0.0,1.0
2012-03-22,10.27,10.41,10.19,10.41,259500,2.5675,2.6025,2.5475,2.6025,1038000,0.0,1.0
2012-03-23,10.35,10.41,10.21,10.26,242300,2.5875,2.6025,2.5525,2.565,969200,0.0,1.0
2012-03-26,10.75,10.82,10.35,10.46,411900,2.6875,2.705,2.5875,2.615,1647600,0.0,1.0
2012-03-27,10.72,10.99,10.71,10.82,374900,2.68,2.7475,2.6775,2.705,1499600,0.0,1.0
2012-03-28,10.52,10.75,10.3,10.75,352100,2.63,2.6875,2.575,2.6875,1408400,0.0,1.0
2012-03-29,10.5,10.53,10.34,10.4,184100,2.625,2.6325,2.585,2.6,736400,0.0,1.0
2012-03-30,10.43,10.61,10.32,10.61,413400,2.6075,2.6525,2.58,2.6525,1653600,0.0,1.0
2012-04-02,10.63,10.71,10.28,10.35,541900,2.6575,2.6775,2.57,2.5875,2167600,0.0,1.0
2012-04-03,10.75,10.84,10.59,10.64,382200,2.6875,2.71,2.6475,2.66,1528800,0.0,1.0
2012-04-04,10.71,10.76,10.601,10.67,600500,2.6775,2.69,2.65025,2.6675,2402000,0.0,1.0
2012-04-05,10.45,10.66,10.44,10.62,877000,2.6125,2.665,2.61,2.655,3508000,0.0,1.0
2012-04-09,10.02,10.34,10.02,10.23,512500,2.505,2.585,2.505,2.5575,2050000,0.0,1.0
2012-04-10,9.49,10.105,9.4,10.03,518000,2.3725,2.52625,2.35,2.5075,2072000,0.0,1.0
2012-04-11,9.65,9.75,9.49,9.62,383700,2.4125,2.4375,2.3725,2.405,1534800,0.0,1.0
2012-04-12,9.78,9.93,9.69,9.69,261600,2.445,2.4825,2.4225,2.4225,1046400,0.0,1.0
2012-04-13,9.51,9.79,9.36,9.71,547300,2.3775,2.4475,2.34,2.4275,2189200,0.0,1.0
2012-04-16,9.52,9.65,9.45,9.56,304100,2.38,2.4125,2.3625,2.39,1216400,0.0,1.0
2012-04-17,9.64,9.8,9.56,9.62,257000,2.41,2.45,2.39,2.405,1028000,0.0,1.0
2012-04-18,9.58,9.67,9.48,9.56,699000,2.395,2.4175,2.37,2.39,2796000,0.0,1.0
2012-04-19,9.6,9.82,9.52,9.57,456000,2.4,2.455,2.38,2.3925,1824000,0.0,1.0
2012-04-20,9.6,9.81,9.58,9.81,527500,2.4,2.4525,2.395,2.4525,2110000,0.0,1.0
2012-04-23,9.68,9.71,9.43,9.48,916300,2.42,2.4275,2.3575,2.37,3665200,0.0,1.0
2012-04-24,9.7,9.83,9.615,9.67,420500,2.425,2.4575,2.40375,2.4175,1682000,0.0,1.0
2012-04-25,9.85,9.93,9.75,9.87,362700,2.4625,2.4825,2.4375,2.4675,1450800,0.0,1.0
2012-04-26,9.85,9.91,9.7795,9.85,354800,2.4625,2.4775,2.444875,2.4625,1419200,0.0,1.0
2012-04-27,9.97,10.04,9.8,9.92,261000,2.4925,2.51,2.45,2.48,1044000,0.0,1.0
2012-04-30,9.78,9.99,9.77,9.99,337500,2.445,2.4975,2.4425,2.4975,1350000,0.0,1.0
2012-05-01,9.8,10.01,9.78,9.78,481900,2.45,2.5025,2.445,2.445,1927600,0.0,1.0
2012-05-02,10.11,10.11,9.63,9.69,640100,2.5275,2.5275,2.4075,2.4225,2560400,0.0,1.0
2012-05-03,10.01,10.1,9.75,10.0,1165100,2.5025,2.525,2.4375,2.5,4660400,0.0,1.0
2012-05-04,10.02,10.2,9.81,9.99,464600,2.505,2.55,2.4525,2.4975,1858400,0.0,1.0
2012-05-07,10.1,10.19,9.92,10.0,321200,2.525,2.5475,2.48,2.5,1284800,0.0,1.0
2012-05-08,10.33,10.35,9.954,10.0,299100,2.5825,2.5875,2.4885,2.5,1196400,0.0,1.0
2012-05-09,10.42,10.46,10.15,10.17,277900,2.605,2.615,2.5375,2.5425,1111600,0.0,1.0
2012-05-10,10.5,10.55,10.3413,10.49,378000,2.625,2.6375,2.585325,2.6225,1512000,0.0,1.0
2012-05-11,10.36,10.57,10.25,10.39,302900,2.59,2.6425,2.5625,2.5975,1211600,0.0,1.0
2012-05-14,10.25,10.39,10.18,10.24,246000,2.5625,2.5975,2.545,2.56,984000,0.0,1.0
2012-05-15,10.44,10.49,10.23,10.23,250200,2.61,2.6225,2.5575,2.5575,1000800,0.0,1.0
2012-05-16,10.5,10.83,10.47,10.47,762700,2.625,2.7075,2.6175,2.6175,3050800,0.0,1.0
2012-05-17,10.42,10.55,10.38,10.55,466400,2.605,2.6375,2.595,2.6375,1865600,0.0,1.0
2012-05-18,10.41,10.56,10.33,10.4,787000,2.6025,2.64,2.5825,2.6,3148000,0.0,1.0
2012-05-21,10.69,10.74,10.39,10.42,497200,2.6725,2.685,2.5975,2.605,1988800,0.0,1.0
2012-05-22,10.57,10.8196,10.43,10.69,392700,2.6425,2.7049,2.6075,2.6725,1570800,0.0,1.0
2012-05-23,10.64,10.65,10.2644,10.42,426000,2.66,2.6625,2.5661,2.605,1704000,0.0,1.0
2012-05-24,10.49,10.69,10.38,10.63,451100,2.6225,2.6725,2.595,2.6575,1804400,0.0,1.0
2012-05-25,10.79,10.8,10.49,10.5,301600,2.6975,2.7,2.6225,2.625,1206400,0.0,1.0
2012-05-29,11.09,11.36,10.8,10.84,512200,2.7725,2.84,2.7,2.71,2048800,0.0,1.0
2012-05-30,10.63,11.0694,10.5548,10.99,449800,2.6575,2.76735,2.6387,2.7475,1799200,0.0,1.0
2012-05-31,10.76,10.79,10.38,10.61,838600,2.69,2.6975,2.595,2.6525,3354400,0.0,1.0
2012-06-01,10.77,10.97,10.3,10.45,864500,2.6925,2.7425,2.575,2.6125,3458000,0.0,1.0
2012-06-04,10.7,10.84,10.6,10.8,401900,2.675,2.71,2.65,2.7,1607600,0.0,1.0
2012-06-05,10.7,10.87,10.61,10.61,314900,2.675,2.7175,2.6525,2.6525,1259600,0.0,1.0
2012-06-06,10.81,11.05,10.66,10.8,621800,2.7025,2.7625,2.665,2.7,2487200,0.0,1.0
2012-06-07,10.81,11.0,10.69,10.97,366000,2.7025,2.75,2.6725,2.7425,1464000,0.0,1.0
2012-06-08,11.62,11.65,10.76,10.76,559800,2.905,2.9125,2.69,2.69,2239200,0.0,1.0
2012-06-11,11.56,11.94,11.55,11.71,644000,2.89,2.985,2.8875,2.9275,2576000,0.0,1.0
2012-06-12,11.8,11.8,11.52,11.59,459800,2.95,2.95,2.88,2.8975,1839200,0.0,1.0
2012-06-13,12.1,12.27,11.72,11.72,748000,3.025,3.0675,2.93,2.93,2992000,0.0,1.0
2012-06-14,12.41,12.46,11.96,12.09,500300,3.1025,3.115,2.99,3.0225,2001200,0.0,1.0
2012-06-15,12.69,12.78,12.29,12.4,453900,3.1725,3.195,3.0725,3.1,1815600,0.0,1.0
2012-06-18,12.84,13.14,12.6,12.65,833500,3.21,3.285,3.15,3.1625,3334000,0.0,1.0
2012-06-19,13.07,13.11,12.85,12.94,547600,3.2675,3.2775,3.2125,3.235,2190400,0.0,1.0
2012-06-20,13.03,13.2,12.96,13.1,574600,3.2575,3.3,3.24,3.275,2298400,0.0,1.0
2012-06-21,12.625,13.155,12.52,13.03,568200,3.15625,3.28875,3.13,3.2575,2272800,0.0,1.0
2012-06-22,13.03,13.15,12.64,12.73,1062600,3.2575,3.2875,3.16,3.1825,4250400,0.0,1.0
2012-06-25,12.63,12.92,12.57,12.85,385000,3.1575,3.23,3.1425,3.2125,1540000,0.0,1.0
2012-06-26,12.47,12.72,12.26,12.65,537300,3.1175,3.18,3.065,3.1625,2149200,0.0,1.0
2012-06-27,12.86,13.01,12.53,12.53,447900,3.215,3.2525,3.1325,3.1325,1791600,0.0,1.0
2012-06-28,12.67,13.02,12.39,12.79,455000,3.1675,3.255,3.0975,3.1975,1820000,0.0,1.0
2012-06-29,12.96,13.0,12.86,12.93,377700,3.24,3.25,3.215,3.2325,1510800,0.0,1.0
2012-07-02,12.98,13.08,12.895,12.96,714300,3.245,3.27,3.22375,3.24,2857200,0.0,1.0
2012-07-03,13.06,13.12,12.94,13.07,233200,3.265,3.28,3.235,3.2675,932800,0.0,1.0
2012-07-05,12.98,13.09,12.95,13.05,312800,3.245,3.2725,3.2375,3.2625,1251200,0.0,1.0
2012-07-06,12.79,12.9685,12.72,12.85,188600,3.1975,3.242125,3.18,3.2125,754400,0.0,1.0
2012-07-09,12.89,12.9,12.54,12.79,269500,3.2225,3.225,3.135,3.1975,1078000,0.0,1.0
2012-07-10,13.02,13.06,12.896,13.01,641200,3.255,3.265,3.224,3.2525,2564800,0.0,1.0
2012-07-11,13.11,13.21,12.96,13.01,589700,3.2775,3.3025,3.24,3.2525,2358800,0.0,1.0
2012-07-12,12.72,13.0,12.6,12.98,738300,3.18,3.25,3.15,3.245,2953200,0.0,1.0
2012-07-13,12.97,13.01,12.7611,12.8,1335400,3.2425,3.2525,3.190275,3.2,5341600,0.0,1.0
2012-07-16,12.94,13.0,12.73,12.9,390800,3.235,3.25,3.1825,3.225,1563200,0.0,1.0
2012-07-17,12.9,13.12,12.83,13.12,328800,3.225,3.28,3.2075,3.28,1315200,0.0,1.0
2012-07-18,12.78,12.97,12.73,12.84,626600,3.195,3.2425,3.1825,3.21,2506400,0.0,1.0
2012-07-19,12.77,12.9,12.695,12.88,388900,3.1925,3.225,3.17375,3.22,1555600,0.0,1.0
2012-07-20,12.01,12.695,11.99,12.67,768800,3.0025,3.17375,2.9975,3.1675,3075200,0.0,1.0
2012-07-23,11.76,11.91,11.61,11.76,421800,2.94,2.9775,2.9025,2.94,1687200,0.0,1.0
2012-07-24,11.5,12.02,11.45,11.78,316100,2.875,3.005,2.8625,2.945,1264400,0.0,1.0
2012-07-25,11.28,11.55,11.26,11.55,630000,2.82,2.8875,2.815,2.8875,2520000,0.0,1.0
2012-07-26,11.4,11.6,11.29,11.5,435200,2.85,2.9,2.8225,2.875,1740800,0.0,1.0
2012-07-27,11.67,11.72,11.32,11.45,399900,2.9175,2.93,2.83,2.8625,1599600,0.0,1.0
2012-07-30,11.34,11.7785,11.22,11.65,382900,2.835,2.944625,2.805,2.9125,1531600,0.0,1.0
2012-07-31,11.01,11.4563,10.99,11.29,399700,2.7525,2.864075,2.7475,2.8225,1598800,0.0,1.0
2012-08-01,11.1,11.25,10.65,11.07,733800,2.775,2.8125,2.6625,2.7675,2935200,0.0,1.0
2012-08-02,11.34,11.48,10.96,10.96,437400,2.835,2.87,2.74,2.74,1749600,0.0,1.0
2012-08-03,11.7,11.74,11.36,11.45,390000,2.925,2.935,2.84,2.8625,1560000,0.0,1.0
2012-08-06,11.87,12.02,11.68,11.68,395100,2.9675,3.005,2.92,2.92,1580400,0.0,1.0
2012-08-07,11.99,12.14,11.67,11.93,779400,2.9975,3.035,2.9175,2.9825,3117600,0.0,1.0
2012-08-08,12.0,12.04,11.74,11.91,705700,3.0,3.01,2.935,2.9775,2822800,0.0,1.0
2012-08-09,12.35,12.38,11.88,12.0,444200,3.0875,3.095,2.97,3.0,1776800,0.0,1.0
2012-08-10,12.5,12.55,12.261,12.38,271500,3.125,3.1375,3.06525,3.095,1086000,0.0,1.0
2012-08-13,12.54,12.54,12.33,12.44,236400,3.135,3.135,3.0825,3.11,945600,0.0,1.0
2012-08-14,12.67,12.78,12.53,12.58,302500,3.1675,3.195,3.1325,3.145,1210000,0.0,1.0
2012-08-15,12.83,12.85,12.66,12.67,316400,3.2075,3.2125,3.165,3.1675,1265600,0.0,1.0
2012-08-16,12.84,12.99,12.64,12.78,233100,3.21,3.2475,3.16,3.195,932400,0.0,1.0
2012-08-17,12.98,12.98,12.77,12.79,200000,3.245,3.245,3.1925,3.1975,800000,0.0,1.0
2012-08-20,12.9,12.98,12.72,12.91,325900,3.225,3.245,3.18,3.2275,1303600,0.0,1.0
2012-08-21,12.64,13.05,12.52,12.94,381700,3.16,3.2625,3.13,3.235,1526800,0.0,1.0
2012-08-22,12.41,12.81,12.16,12.58,563300,3.1025,3.2025,3.04,3.145,2253200,0.0,1.0
2012-08-23,12.37,12.45,12.22,12.44,210100,3.0925,3.1125,3.055,3.11,840400,0.0,1.0
2012-08-24,12.52,12.61,12.2,12.31,315100,3.13,3.1525,3.05,3.0775,1260400,0.0,1.0
2012-08-27,12.57,12.58,12.44,12.57,225800,3.1425,3.145,3.11,3.1425,903200,0.0,1.0
2012-08-28,12.56,12.6,12.36,12.53,295800,3.14,3.15,3.09,3.1325,1183200,0.0,1.0
2012-08-29,12.79,12.87,12.5308,12.56,282800,3.1975,3.2175,3.1327,3.14,1131200,0.0,1.0
2012-08-30,12.66,12.78,12.61,12.74,224800,3.165,3.195,3.1525,3.185,899200,0.0,1.0
2012-08-31,13.3,13.3,12.75,12.8,498700,3.325,3.325,3.1875,3.2,1994800,0.0,1.0
2012-09-04,13.77,13.85,13.06,13.35,612800,3.4425,3.4625,3.265,3.3375,2451200,0.0,1.0
2012-09-05,13.9,14.02,13.6,13.71,771300,3.475,3.505,3.4,3.4275,3085200,0.0,1.0
2012-09-06,14.16,14.46,13.91,13.95,501200,3.54,3.615,3.4775,3.4875,2004800,0.0,1.0
2012-09-07,13.9,14.26,13.84,14.26,263400,3.475,3.565,3.46,3.565,1053600,0.0,1.0
2012-09-10,13.48,13.965,13.45,13.84,441700,3.37,3.49125,3.3625,3.46,1766800,0.0,1.0
2012-09-11,13.68,13.82,13.5008,13.53,291100,3.42,3.455,3.3752,3.3825,1164400,0.0,1.0
2012-09-12,13.73,13.88,13.55,13.68,285100,3.4325,3.47,3.3875,3.42,1140400,0.0,1.0
2012-09-13,14.01,14.33,13.69,13.72,636100,3.5025,3.5825,3.4225,3.43,2544400,0.0,1.0
2012-09-14,13.5,13.92,13.26,13.92,944300,3.375,3.48,3.315,3.48,3777200,0.0,1.0
2012-09-17,13.52,13.57,13.03,13.42,214400,3.38,3.3925,3.2575,3.355,857600,0.0,1.0
2012-09-18,14.04,14.12,13.48,13.52,521100,3.51,3.53,3.37,3.38,2084400,0.0,1.0
2012-09-19,14.28,14.4,14.0,14.04,333500,3.57,3.6,3.5,3.51,1334000,0.0,1.0
2012-09-20,14.73,14.82,14.26,14.32,623900,3.6825,3.705,3.565,3.58,2495600,0.0,1.0
2012-09-21,14.9,14.94,14.57,14.94,626100,3.725,3.735,3.6425,3.735,2504400,0.0,1.0
2012-09-24,14.95,15.08,14.6545,14.88,606500,3.7375,3.77,3.663625,3.72,2426000,0.0,1.0
2012-09-25,14.86,15.05,14.8,15.03,466700,3.715,3.7625,3.7,3.7575,1866800,0.0,1.0
2012-09-26,14.85,15.01,14.79,14.87,270300,3.7125,3.7525,3.6975,3.7175,1081200,0.0,1.0
2012-09-27,15.0,15.04,14.6701,14.85,243100,3.75,3.76,3.667525,3.7125,972400,0.0,1.0
2012-09-28,15.03,15.06,14.8421,14.9,373700,3.7575,3.765,3.710525,3.725,1494800,0.0,1.0
2012-10-01,14.9515,15.33,14.82,15.16,410500,3.737875,3.8325,3.705,3.79,1642000,0.0,1.0
2012-10-02,14.95,15.48,14.81,15.09,375200,3.7375,3.87,3.7025,3.7725,1500800,0.0,1.0
2012-10-03,14.85,15.0,14.8,14.93,265000,3.7125,3.75,3.7,3.7325,1060000,0.0,1.0
2012-10-04,14.8,14.95,14.68,14.95,239800,3.7,3.7375,3.67,3.7375,959200,0.0,1.0
2012-10-05,14.76,15.03,14.72,14.87,205600,3.69,3.7575,3.68,3.7175,822400,0.0,1.0
2012-10-08,14.3,15.09,14.28,14.75,529600,3.575,3.7725,3.57,3.6875,2118400,0.0,1.0
2012-10-09,13.81,14.3,13.65,14.3,579600,3.4525,3.575,3.4125,3.575,2318400,0.0,1.0
2012-10-10,13.97,14.01,13.65,13.79,336800,3.4925,3.5025,3.4125,3.4475,1347200,0.0,1.0
2012-10-11,13.78,14.11,13.69,14.04,199900,3.445,3.5275,3.4225,3.51,799600,0.0,1.0
2012-10-12,13.6,13.94,13.57,13.75,194900,3.4,3.485,3.3925,3.4375,779600,0.0,1.0
2012-10-15,13.74,13.76,13.57,13.66,201300,3.435,3.44,3.3925,3.415,805200,0.0,1.0
2012-10-16,14.1,14.11,13.84,13.84,284800,3.525,3.5275,3.46,3.46,1139200,0.0,1.0
2012-10-17,14.11,14.29,14.0001,14.09,273200,3.5275,3.5725,3.500025,3.5225,1092800,0.0,1.0
2012-10-18,14.12,14.19,14.0,14.06,200800,3.53,3.5475,3.5,3.515,803200,0.0,1.0
2012-10-19,13.68,14.18,13.64,14.02,274500,3.42,3.545,3.41,3.505,1098000,0.0,1.0
2012-10-22,13.38,13.7,13.29,13.65,188900,3.345,3.425,3.3225,3.4125,755600,0.0,1.0
2012-10-23,13.38,13.44,13.02,13.26,268000,3.345,3.36,3.255,3.315,1072000,0.0,1.0
2012-10-24,13.45,13.46,13.18,13.42,179700,3.3625,3.365,3.295,3.355,718800,0.0,1.0
2012-10-25,13.4,13.6467,13.2701,13.56,139100,3.35,3.411675,3.317525,3.39,556400,0.0,1.0
2012-10-26,13.37,13.606,13.26,13.44,133700,3.3425,3.4015,3.315,3.36,534800,0.0,1.0
2012-10-31,13.1,13.45,12.87,13.36,239800,3.275,3.3625,3.2175,3.34,959200,0.0,1.0
2012-11-01,13.07,13.5,13.05,13.15,435000,3.2675,3.375,3.2625,3.2875,1740000,0.0,1.0
2012-11-02,12.91,13.27,12.66,13.07,613700,3.2275,3.3175,3.165,3.2675,2454800,0.0,1.0
2012-11-05,13.01,13.16,12.66,12.87,258000,3.2525,3.29,3.165,3.2175,1032000,0.0,1.0
2012-11-06,13.02,13.34,12.9101,13.09,271100,3.255,3.335,3.227525,3.2725,1084400,0.0,1.0
2012-11-07,12.7499,13.0,12.57,12.85,368200,3.187475,3.25,3.1425,3.2125,1472800,0.0,1.0
2012-11-08,12.81,12.94,12.71,12.76,259800,3.2025,3.235,3.1775,3.19,1039200,0.0,1.0
2012-11-09,12.77,13.12,12.67,12.72,377200,3.1925,3.28,3.1675,3.18,1508800,0.0,1.0
2012-11-12,13.09,13.2,12.73,12.79,339500,3.2725,3.3,3.1825,3.1975,1358000,0.0,1.0
2012-11-13,12.72,13.2065,12.72,13.05,310500,3.18,3.301625,3.18,3.2625,1242000,0.0,1.0
2012-11-14,12.35,12.79,12.24,12.79,363600,3.0875,3.1975,3.06,3.1975,1454400,0.0,1.0
2012-11-15,12.34,12.6,12.21,12.3,470800,3.085,3.15,3.0525,3.075,1883200,0.0,1.0
2012-11-16,12.6,12.68,12.03,12.31,938800,3.15,3.17,3.0075,3.0775,3755200,0.0,1.0
2012-11-19,12.72,12.907,12.45,12.7,939000,3.18,3.22675,3.1125,3.175,3756000,0.0,1.0
2012-11-20,12.61,12.9,12.53,12.67,429000,3.1525,3.225,3.1325,3.1675,1716000,0.0,1.0
2012-11-21,12.54,12.8,12.49,12.6,928500,3.135,3.2,3.1225,3.15,3714000,0.0,1.0
2012-11-23,12.38,12.58,12.37,12.5,293800,3.095,3.145,3.0925,3.125,1175200,0.0,1.0
2012-11-26,12.38,12.45,12.25,12.35,679300,3.095,3.1125,3.0625,3.0875,2717200,0.0,1.0
2012-11-27,12.33,12.56,12.22,12.36,1308900,3.0825,3.14,3.055,3.09,5235600,0.0,1.0
2012-11-28,12.3,12.36,12.05,12.3,591900,3.075,3.09,3.0125,3.075,2367600,0.0,1.0
2012-11-29,12.7,12.72,12.28,12.42,793900,3.175,3.18,3.07,3.105,3175600,0.0,1.0
2012-11-30,13.08,13.1,12.94,13.06,585600,3.27,3.275,3.235,3.265,2342400,0.0,1.0
2012-12-03,13.71,13.78,13.01,13.01,1094600,3.4275,3.445,3.2525,3.2525,4378400,0.0,1.0
2012-12-04,14.15,14.16,13.5916,13.69,936500,3.5375,3.54,3.3979,3.4225,3746000,0.0,1.0
2012-12-05,13.86,14.22,13.84,14.01,505200,3.465,3.555,3.46,3.5025,2020800,0.0,1.0
2012-12-06,13.63,14.01,13.62,13.82,417100,3.4075,3.5025,3.405,3.455,1668400,0.0,1.0
2012-12-07,13.64,13.81,13.5675,13.63,299000,3.41,3.4525,3.391875,3.4075,1196000,0.0,1.0
2012-12-10,13.94,13.955,13.59,13.66,249400,3.485,3.48875,3.3975,3.415,997600,0.0,1.0
2012-12-11,14.24,14.34,13.91,13.98,488100,3.56,3.585,3.4775,3.495,1952400,0.0,1.0
2012-12-12,13.98,14.48,13.96,14.31,398500,3.495,3.62,3.49,3.5775,1594000,0.0,1.0
2012-12-13,13.64,14.1,13.61,14.02,322300,3.41,3.525,3.4025,3.505,1289200,0.0,1.0
2012-12-14,13.26,13.6,13.248,13.55,424600,3.315,3.4,3.312,3.3875,1698400,0.0,1.0
2012-12-17,13.22,13.43,13.1,13.29,470100,3.305,3.3575,3.275,3.3225,1880400,0.0,1.0
2012-12-18,13.3,13.41,13.1117,13.25,749700,3.325,3.3525,3.277925,3.3125,2998800,0.0,1.0
2012-12-19,13.59,13.62,13.11,13.33,559500,3.3975,3.405,3.2775,3.3325,2238000,0.0,1.0
2012-12-20,13.53,13.7,13.31,13.57,440800,3.3825,3.425,3.3275,3.3925,1763200,0.0,1.0
2012-12-21,13.33,13.53,13.12,13.47,538700,3.3325,3.3825,3.28,3.3675,2154800,0.0,1.0
2012-12-24,13.32,13.4962,13.16,13.3,107000,3.33,3.37405,3.29,3.325,428000,0.0,1.0
2012-12-26,13.26,13.4,13.1202,13.32,308500,3.315,3.35,3.28005,3.33,1234000,0.0,1.0
2012-12-27,13.25,13.32,13.18,13.24,282200,3.3125,3.33,3.295,3.31,1128800,0.0,1.0
2012-12-28,13.22,13.53,13.15,13.17,262700,3.305,3.3825,3.2875,3.2925,1050800,0.0,1.0
2012-12-31,13.59,13.64,13.16,13.22,520000,3.3975,3.41,3.29,3.305,2080000,0.0,1.0
2013-01-02,13.85,14.0,13.69,13.89,403300,3.4625,3.5,3.4225,3.4725,1613200,0.0,1.0
2013-01-03,13.9705,14.06,13.74,13.9,322100,3.492625,3.515,3.435,3.475,1288400,0.0,1.0
2013-01-04,14.17,14.22,13.86,14.06,381300,3.5425,3.555,3.465,3.515,1525200,0.0,1.0
2013-01-07,14.4,14.95,14.17,14.19,678000,3.6,3.7375,3.5425,3.5475,2712000,0.0,1.0
2013-01-08,14.48,14.66,14.26,14.4,306200,3.62,3.665,3.565,3.6,1224800,0.0,1.0
2013-01-09,14.6,14.7,14.32,14.55,337200,3.65,3.675,3.58,3.6375,1348800,0.0,1.0
2013-01-10,14.93,14.94,14.55,14.64,375500,3.7325,3.735,3.6375,3.66,1502000,0.0,1.0
2013-01-11,14.82,14.98,14.79,14.95,248100,3.705,3.745,3.6975,3.7375,992400,0.0,1.0
2013-01-14,14.64,14.9,14.56,14.82,254900,3.66,3.725,3.64,3.705,1019600,0.0,1.0
2013-01-15,14.6,14.67,14.48,14.58,299600,3.65,3.6675,3.62,3.645,1198400,0.0,1.0
2013-01-16,14.48,14.61,14.45,14.6,265000,3.62,3.6525,3.6125,3.65,1060000,0.0,1.0
2013-01-17,14.49,14.62,14.44,14.56,255900,3.6225,3.655,3.61,3.64,1023600,0.0,1.0
2013-01-18,14.78,14.78,14.44,14.47,322000,3.695,3.695,3.61,3.6175,1288000,0.0,1.0
2013-01-22,14.88,14.89,14.6401,14.71,356400,3.72,3.7225,3.660025,3.6775,1425600,0.0,1.0
2013-01-23,14.84,14.97,14.77,14.83,300000,3.71,3.7425,3.6925,3.7075,1200000,0.0,1.0
2013-01-24,14.77,14.87,14.65,14.82,378000,3.6925,3.7175,3.6625,3.705,1512000,0.0,1.0
2013-01-25,15.5,15.55,14.86,14.89,728000,3.875,3.8875,3.715,3.7225,2912000,0.0,1.0
2013-01-28,15.28,15.55,15.26,15.49,363400,3.82,3.8875,3.815,3.8725,1453600,0.0,1.0
2013-01-29,15.155,15.33,15.01,15.25,345000,3.78875,3.8325,3.7525,3.8125,1380000,0.0,1.0
2013-01-30,15.06,15.2799,14.94,15.1,361000,3.765,3.819975,3.735,3.775,1444000,0.0,1.0
2013-01-31,15.23,15.32,14.93,15.07,253200,3.8075,3.83,3.7325,3.7675,1012800,0.0,1.0
2013-02-01,15.51,15.61,15.0,15.23,340100,3.8775,3.9025,3.75,3.8075,1360400,0.0,1.0
2013-02-04,14.99,15.55,14.92,15.39,386400,3.7475,3.8875,3.73,3.8475,1545600,0.0,1.0
2013-02-05,15.0,15.19,14.8,15.11,233400,3.75,3.7975,3.7,3.7775,933600,0.0,1.0
2013-02-06,15.08,15.14,14.77,14.88,361800,3.77,3.785,3.6925,3.72,1447200,0.0,1.0
2013-02-07,14.78,15.085,14.67,15.085,208500,3.695,3.77125,3.6675,3.77125,834000,0.0,1.0
2013-02-08,14.79,14.86,14.58,14.84,199800,3.6975,3.715,3.645,3.71,799200,0.0,1.0
2013-02-11,14.61,14.83,14.59,14.79,243700,3.6525,3.7075,3.6475,3.6975,974800,0.0,1.0
2013-02-12,14.53,14.75,14.49,14.66,352200,3.6325,3.6875,3.6225,3.665,1408800,0.0,1.0
2013-02-13,14.47,14.7,14.11,14.57,288900,3.6175,3.675,3.5275,3.6425,1155600,0.0,1.0
2013-02-14,14.6,14.64,14.28,14.46,695400,3.65,3.66,3.57,3.615,2781600,0.0,1.0
2013-02-15,14.41,14.75,14.39,14.74,240400,3.6025,3.6875,3.5975,3.685,961600,0.0,1.0
2013-02-19,14.69,14.7,14.36,14.46,205700,3.6725,3.675,3.59,3.615,822800,0.0,1.0
2013-02-20,14.385,14.72,14.34,14.67,378900,3.59625,3.68,3.585,3.6675,1515600,0.0,1.0
2013-02-21,14.13,14.5,14.05,14.35,294700,3.5325,3.625,3.5125,3.5875,1178800,0.0,1.0
2013-02-22,15.725,15.74,14.63,14.75,940600,3.93125,3.935,3.6575,3.6875,3762400,0.0,1.0
2013-02-25,15.12,15.965,15.1,15.76,648100,3.78,3.99125,3.775,3.94,2592400,0.0,1.0
2013-02-26,15.02,15.15,14.88,15.07,325400,3.755,3.7875,3.72,3.7675,1301600,0.0,1.0
2013-02-27,14.98,15.47,14.86,15.0,427600,3.745,3.8675,3.715,3.75,1710400,0.0,1.0
2013-02-28,14.92,15.13,14.86,14.92,374400,3.73,3.7825,3.715,3.73,1497600,0.0,1.0
2013-03-01,15.21,15.23,14.63,14.77,553400,3.8025,3.8075,3.6575,3.6925,2213600,0.0,1.0
2013-03-04,15.37,15.43,14.8301,15.13,290500,3.8425,3.8575,3.707525,3.7825,1162000,0.0,1.0
2013-03-05,15.62,15.675,15.23,15.44,316100,3.905,3.91875,3.8075,3.86,1264400,0.0,1.0
2013-03-06,15.26,15.67,15.19,15.64,253900,3.815,3.9175,3.7975,3.91,1015600,0.0,1.0
2013-03-07,15.4,15.4,15.06,15.21,193400,3.85,3.85,3.765,3.8025,773600,0.0,1.0
2013-03-08,15.95,15.95,15.35,15.55,379400,3.9875,3.9875,3.8375,3.8875,1517600,0.0,1.0
2013-03-11,15.57,15.95,15.41,15.75,492900,3.8925,3.9875,3.8525,3.9375,1971600,0.0,1.0
2013-03-12,16.99,17.06,15.78,15.81,1011300,4.2475,4.265,3.945,3.9525,4045200,0.0,1.0
2013-03-13,16.71,16.97,16.42,16.95,564900,4.1775,4.2425,4.105,4.2375,2259600,0.0,1.0
2013-03-14,16.76,17.16,16.48,16.48,404000,4.19,4.29,4.12,4.12,1616000,0.0,1.0
2013-03-15,16.33,16.72,16.15,16.7,600700,4.0825,4.18,4.0375,4.175,2402800,0.0,1.0
2013-03-18,16.15,16.37,16.02,16.16,298500,4.0375,4.0925,4.005,4.04,1194000,0.0,1.0
2013-03-19,16.3,16.36,16.19,16.23,340100,4.075,4.09,4.0475,4.0575,1360400,0.0,1.0
2013-03-20,16.46,16.54,16.2826,16.43,243400,4.115,4.135,4.07065,4.1075,973600,0.0,1.0
2013-03-21,16.26,16.55,16.06,16.35,453200,4.065,4.1375,4.015,4.0875,1812800,0.0,1.0
2013-03-22,16.63,16.67,16.3,16.36,199100,4.1575,4.1675,4.075,4.09,796400,0.0,1.0
2013-03-25,16.71,16.9099,16.58,16.65,241200,4.1775,4.227475,4.145,4.1625,964800,0.0,1.0
2013-03-26,16.84,17.1,16.62,16.82,273100,4.21,4.275,4.155,4.205,1092400,0.0,1.0
2013-03-27,17.05,17.06,16.64,16.77,191300,4.2625,4.265,4.16,4.1925,765200,0.0,1.0
2013-03-28,16.72,17.12,16.69,17.07,330100,4.18,4.28,4.1725,4.2675,1320400,0.0,1.0
2013-04-01,17.12,17.36,16.74,16.75,578300,4.28,4.34,4.185,4.1875,2313200,0.0,1.0
2013-04-02,17.25,17.62,17.09,17.22,629900,4.3125,4.405,4.2725,4.305,2519600,0.0,1.0
2013-04-03,16.75,17.2601,16.47,17.25,327400,4.1875,4.315025,4.1175,4.3125,1309600,0.0,1.0
2013-04-04,16.73,16.97,16.59,16.86,242500,4.1825,4.2425,4.1475,4.215,970000,0.0,1.0
2013-04-05,16.42,16.49,16.1101,16.44,228900,4.105,4.1225,4.027525,4.11,915600,0.0,1.0
2013-04-08,16.49,16.51,16.18,16.51,190100,4.1225,4.1275,4.045,4.1275,760400,0.0,1.0
2013-04-09,16.47,16.79,16.47,16.57,291100,4.1175,4.1975,4.1175,4.1425,1164400,0.0,1.0
2013-04-10,16.31,16.65,16.25,16.56,355000,4.0775,4.1625,4.0625,4.14,1420000,0.0,1.0
2013-04-11,16.18,16.52,16.18,16.26,219100,4.045,4.13,4.045,4.065,876400,0.0,1.0
2013-04-12,16.26,16.39,16.11,16.13,184400,4.065,4.0975,4.0275,4.0325,737600,0.0,1.0
2013-04-15,15.61,16.42,15.58,16.12,367300,3.9025,4.105,3.895,4.03,1469200,0.0,1.0
2013-04-16,15.76,15.98,15.48,15.77,283400,3.94,3.995,3.87,3.9425,1133600,0.0,1.0
2013-04-17,15.42,15.8,15.36,15.65,289500,3.855,3.95,3.84,3.9125,1158000,0.0,1.0
2013-04-18,15.12,15.68,15.08,15.44,375300,3.78,3.92,3.77,3.86,1501200,0.0,1.0
2013-04-19,15.5,15.64,15.04,15.14,319700,3.875,3.91,3.76,3.785,1278800,0.0,1.0
2013-04-22,15.27,15.6,15.17,15.53,238800,3.8175,3.9,3.7925,3.8825,955200,0.0,1.0
2013-04-23,15.21,15.43,15.09,15.4,429300,3.8025,3.8575,3.7725,3.85,1717200,0.0,1.0
2013-04-24,15.41,15.51,15.0504,15.15,443000,3.8525,3.8775,3.7626,3.7875,1772000,0.0,1.0
2013-04-25,15.49,15.6,15.34,15.38,443600,3.8725,3.9,3.835,3.845,1774400,0.0,1.0
2013-04-26,15.55,15.64,15.45,15.48,324800,3.8875,3.91,3.8625,3.87,1299200,0.0,1.0
2013-04-29,15.85,15.89,15.53,15.57,389900,3.9625,3.9725,3.8825,3.8925,1559600,0.0,1.0
2013-04-30,16.41,16.51,15.78,15.82,726300,4.1025,4.1275,3.945,3.955,2905200,0.0,1.0
2013-05-01,16.9,17.2,15.92,16.5,1950700,4.225,4.3,3.98,4.125,7802800,0.0,1.0
2013-05-02,18.05,18.4,17.13,17.25,1238600,4.5125,4.6,4.2825,4.3125,4954400,0.0,1.0
2013-05-03,18.6,18.68,18.05,18.31,779600,4.65,4.67,4.5125,4.5775,3118400,0.0,1.0
2013-05-06,18.12,18.58,18.07,18.58,826300,4.53,4.645,4.5175,4.645,3305200,0.0,1.0
2013-05-07,18.45,18.45,17.91,18.2,632300,4.6125,4.6125,4.4775,4.55,2529200,0.0,1.0
2013-05-08,18.94,19.02,18.33,18.42,507100,4.735,4.755,4.5825,4.605,2028400,0.0,1.0
2013-05-09,19.54,19.79,18.94,18.97,1312900,4.885,4.9475,4.735,4.7425,5251600,0.0,1.0
2013-05-10,19.8,20.07,19.52,19.6,626000,4.95,5.0175,4.88,4.9,2504000,0.0,1.0
2013-05-13,19.92,20.17,19.34,19.4,651000,4.98,5.0425,4.835,4.85,2604000,0.0,1.0
2013-05-14,19.98,20.165,19.81,19.9,418500,4.995,5.04125,4.9525,4.975,1674000,0.0,1.0
2013-05-15,19.59,20.11,19.56,19.98,358000,4.8975,5.0275,4.89,4.995,1432000,0.0,1.0
2013-05-16,19.45,19.55,19.25,19.5,507100,4.8625,4.8875,4.8125,4.875,2028400,0.0,1.0
2013-05-17,21.18,21.19,19.46,19.46,1331200,5.295,5.2975,4.865,4.865,5324800,0.0,1.0
2013-05-20,21.24,21.69,21.0,21.05,825300,5.31,5.4225,5.25,5.2625,3301200,0.0,1.0
2013-05-21,21.13,21.34,20.78,21.18,784400,5.2825,5.335,5.195,5.295,3137600,0.0,1.0
2013-05-22,20.36,21.5,20.29,21.12,932600,5.09,5.375,5.0725,5.28,3730400,0.0,1.0
2013-05-23,20.27,20.42,19.99,20.03,566700,5.0675,5.105,4.9975,5.0075,2266800,0.0,1.0
2013-05-24,20.3,20.42,20.06,20.22,332600,5.075,5.105,5.015,5.055,1330400,0.0,1.0
2013-05-28,20.82,21.01,20.45,20.49,328700,5.205,5.2525,5.1125,5.1225,1314800,0.0,1.0
2013-05-29,20.5,20.91,20.43,20.63,224800,5.125,5.2275,5.1075,5.1575,899200,0.0,1.0
2013-05-30,20.49,20.69,20.23,20.52,425800,5.1225,5.1725,5.0575,5.13,1703200,0.0,1.0
2013-05-31,20.83,21.3,20.25,20.31,415600,5.2075,5.325,5.0625,5.0775,1662400,0.0,1.0
2013-06-03,21.5,21.56,20.68,20.83,822700,5.375,5.39,5.17,5.2075,3290800,0.0,1.0
2013-06-04,21.63,21.95,21.29,21.5,565400,5.4075,5.4875,5.3225,5.375,2261600,0.0,1.0
2013-06-05,21.81,21.98,21.52,21.56,615000,5.4525,5.495,5.38,5.39,2460000,0.0,1.0
2013-06-06,21.93,22.1,21.61,21.77,704900,5.4825,5.525,5.4025,5.4425,2819600,0.0,1.0
2013-06-07,22.4,22.48,21.97,21.97,381700,5.6,5.62,5.4925,5.4925,1526800,0.0,1.0
2013-06-10,22.14,22.32,21.9,22.03,588100,5.535,5.58,5.475,5.5075,2352400,0.0,1.0
2013-06-11,22.42,22.51,21.53,21.83,527700,5.605,5.6275,5.3825,5.4575,2110800,0.0,1.0
2013-06-12,22.34,22.64,22.24,22.46,404500,5.585,5.66,5.56,5.615,1618000,0.0,1.0
2013-06-13,22.1,22.28,21.227,22.28,535000,5.525,5.57,5.30675,5.57,2140000,0.0,1.0
2013-06-14,22.15,22.28,21.86,22.0,349900,5.5375,5.57,5.465,5.5,1399600,0.0,1.0
2013-06-17,22.56,22.59,22.11,22.13,712600,5.64,5.6475,5.5275,5.5325,2850400,0.0,1.0
2013-06-18,22.8,22.97,22.47,22.66,373100,5.7,5.7425,5.6175,5.665,1492400,0.0,1.0
2013-06-19,21.44,22.83,21.3,22.75,958600,5.36,5.7075,5.325,5.6875,3834400,0.0,1.0
2013-06-20,20.18,21.488,20.065,21.27,942000,5.045,5.372,5.01625,5.3175,3768000,0.0,1.0
2013-06-21,20.94,20.96,19.93,20.25,844200,5.235,5.24,4.9825,5.0625,3376800,0.0,1.0
2013-06-24,21.74,21.835,20.51,20.78,681400,5.435,5.45875,5.1275,5.195,2725600,0.0,1.0
2013-06-25,21.76,22.0,21.65,21.98,433600,5.44,5.5,5.4125,5.495,1734400,0.0,1.0
2013-06-26,21.97,22.51,21.93,21.94,636200,5.4925,5.6275,5.4825,5.485,2544800,0.0,1.0
2013-06-27,22.57,22.69,21.82,22.14,572700,5.6425,5.6725,5.455,5.535,2290800,0.0,1.0
2013-06-28,22.45,22.845,22.23,22.57,693600,5.6125,5.71125,5.5575,5.6425,2774400,0.0,1.0
2013-07-01,22.83,23.1,22.5,22.62,602500,5.7075,5.775,5.625,5.655,2410000,0.0,1.0
2013-07-02,22.42,22.92,22.32,22.83,489200,5.605,5.73,5.58,5.7075,1956800,0.0,1.0
2013-07-03,22.4,22.49,22.17,22.32,268200,5.6,5.6225,5.5425,5.58,1072800,0.0,1.0
2013-07-05,22.88,22.88,22.086,22.59,251700,5.72,5.72,5.5215,5.6475,1006800,0.0,1.0
2013-07-08,22.97,23.22,22.85,23.01,355000,5.7425,5.805,5.7125,5.7525,1420000,0.0,1.0
2013-07-09,22.27,23.27,22.07,23.15,640300,5.5675,5.8175,5.5175,5.7875,2561200,0.0,1.0
2013-07-10,22.17,22.59,21.95,22.2,596000,5.5425,5.6475,5.4875,5.55,2384000,0.0,1.0
2013-07-11,23.47,23.51,22.356,22.51,814600,5.8675,5.8775,5.589,5.6275,3258400,0.0,1.0
2013-07-12,23.77,24.01,23.19,23.37,458200,5.9425,6.0025,5.7975,5.8425,1832800,0.0,1.0
2013-07-15,23.57,24.36,23.55,23.86,1242300,5.8925,6.09,5.8875,5.965,4969200,0.0,1.0
2013-07-16,22.78,23.8499,22.74,23.54,375700,5.695,5.962475,5.685,5.885,1502800,0.0,1.0
2013-07-17,22.51,23.265,22.11,22.85,558300,5.6275,5.81625,5.5275,5.7125,2233200,0.0,1.0
2013-07-18,22.78,23.1,22.4,22.61,416700,5.695,5.775,5.6,5.6525,1666800,0.0,1.0
2013-07-19,22.47,22.74,22.2801,22.69,285200,5.6175,5.685,5.570025,5.6725,1140800,0.0,1.0
2013-07-22,22.77,22.82,22.4,22.53,421800,5.6925,5.705,5.6,5.6325,1687200,0.0,1.0
2013-07-23,23.21,23.49,22.9,23.01,423200,5.8025,5.8725,5.725,5.7525,1692800,0.0,1.0
2013-07-24,22.22,22.62,21.78,22.12,677700,5.555,5.655,5.445,5.53,2710800,0.0,1.0
2013-07-25,22.96,22.96,22.17,22.17,446800,5.74,5.74,5.5425,5.5425,1787200,0.0,1.0
2013-07-26,22.62,23.0,22.54,22.76,513400,5.655,5.75,5.635,5.69,2053600,0.0,1.0
2013-07-29,22.49,22.9,22.47,22.66,426900,5.6225,5.725,5.6175,5.665,1707600,0.0,1.0
2013-07-30,22.3,23.3,22.27,22.64,516600,5.575,5.825,5.5675,5.66,2066400,0.0,1.0
2013-07-31,21.78,22.5318,21.76,22.31,555600,5.445,5.63295,5.44,5.5775,2222400,0.0,1.0
2013-08-01,22.29,22.41,21.94,22.02,392100,5.5725,5.6025,5.485,5.505,1568400,0.0,1.0
2013-08-02,22.62,22.83,22.16,22.28,448900,5.655,5.7075,5.54,5.57,1795600,0.0,1.0
2013-08-05,22.41,22.96,22.34,22.52,287300,5.6025,5.74,5.585,5.63,1149200,0.0,1.0
2013-08-06,22.48,22.64,22.05,22.29,431100,5.62,5.66,5.5125,5.5725,1724400,0.0,1.0
2013-08-07,21.98,22.66,21.85,22.35,544600,5.495,5.665,5.4625,5.5875,2178400,0.0,1.0
2013-08-08,26.66,27.96,25.0,25.0,2577800,6.665,6.99,6.25,6.25,10311200,0.0,1.0
2013-08-09,27.09,27.57,26.31,26.5,1157400,6.7725,6.8925,6.5775,6.625,4629600,0.0,1.0
2013-08-12,26.92,27.33,26.78,27.08,562700,6.73,6.8325,6.695,6.77,2250800,0.0,1.0
2013-08-13,27.41,27.44,26.61,27.02,622300,6.8525,6.86,6.6525,6.755,2489200,0.0,1.0
2013-08-14,27.16,27.79,27.14,27.35,614700,6.79,6.9475,6.785,6.8375,2458800,0.0,1.0
2013-08-15,26.565,27.179,26.52,26.9,417200,6.64125,6.79475,6.63,6.725,1668800,0.0,1.0
2013-08-16,26.12,26.48,25.84,26.43,841500,6.53,6.62,6.46,6.6075,3366000,0.0,1.0
2013-08-19,26.28,26.66,25.76,25.97,402700,6.57,6.665,6.44,6.4925,1610800,0.0,1.0
2013-08-20,26.74,26.91,26.144,26.25,210500,6.685,6.7275,6.536,6.5625,842000,0.0,1.0
2013-08-21,26.68,26.91,26.38,26.62,315700,6.67,6.7275,6.595,6.655,1262800,0.0,1.0
2013-08-22,27.58,27.71,26.66,26.81,385300,6.895,6.9275,6.665,6.7025,1541200,0.0,1.0
2013-08-23,27.23,27.66,27.05,27.66,697600,6.8075,6.915,6.7625,6.915,2790400,0.0,1.0
2013-08-26,27.7,28.17,27.2201,27.25,1080800,6.925,7.0425,6.805025,6.8125,4323200,0.0,1.0
2013-08-27,26.41,27.48,26.27,27.43,516800,6.6025,6.87,6.5675,6.8575,2067200,0.0,1.0
2013-08-28,26.75,27.05,26.26,26.38,426200,6.6875,6.7625,6.565,6.595,1704800,0.0,1.0
2013-08-29,27.14,27.5001,26.61,26.61,328600,6.785,6.875025,6.6525,6.6525,1314400,0.0,1.0
2013-08-30,27.05,27.33,26.86,27.06,460500,6.7625,6.8325,6.715,6.765,1842000,0.0,1.0
2013-09-03,26.78,27.44,26.43,27.13,352500,6.695,6.86,6.6075,6.7825,1410000,0.0,1.0
2013-09-04,26.67,26.99,26.415,26.74,435900,6.6675,6.7475,6.60375,6.685,1743600,0.0,1.0
2013-09-05,26.97,27.18,26.61,26.61,244200,6.7425,6.795,6.6525,6.6525,976800,0.0,1.0
2013-09-06,26.67,27.18,26.08,27.18,318900,6.6675,6.795,6.52,6.795,1275600,0.0,1.0
2013-09-09,27.39,27.39,26.67,26.67,573800,6.8475,6.8475,6.6675,6.6675,2295200,0.0,1.0
2013-09-10,27.99,28.11,27.5999,27.6,434800,6.9975,7.0275,6.899975,6.9,1739200,0.0,1.0
2013-09-11,27.95,28.4799,27.59,28.0,328300,6.9875,7.119975,6.8975,7.0,1313200,0.0,1.0
2013-09-12,27.51,27.95,27.48,27.92,211900,6.8775,6.9875,6.87,6.98,847600,0.0,1.0
2013-09-13,27.34,28.01,27.34,27.99,556600,6.835,7.0025,6.835,6.9975,2226400,0.0,1.0
2013-09-16,26.93,27.848,26.92,27.75,335900,6.7325,6.962,6.73,6.9375,1343600,0.0,1.0
2013-09-17,27.62,27.6899,26.79,26.97,540700,6.905,6.922475,6.6975,6.7425,2162800,0.0,1.0
2013-09-18,28.05,28.12,27.35,27.56,362000,7.0125,7.03,6.8375,6.89,1448000,0.0,1.0
2013-09-19,28.34,28.43,28.01,28.06,303000,7.085,7.1075,7.0025,7.015,1212000,0.0,1.0
2013-09-20,28.13,28.5,28.065,28.5,922300,7.0325,7.125,7.01625,7.125,3689200,0.0,1.0
2013-09-23,28.3,28.42,27.8003,28.03,448400,7.075,7.105,6.950075,7.0075,1793600,0.0,1.0
2013-09-24,28.01,28.55,27.8809,28.26,357800,7.0025,7.1375,6.970225,7.065,1431200,0.0,1.0
2013-09-25,27.48,28.26,27.24,27.97,520100,6.87,7.065,6.81,6.9925,2080400,0.0,1.0
2013-09-26,29.19,29.24,27.63,27.65,573700,7.2975,7.31,6.9075,6.9125,2294800,0.0,1.0
2013-09-27,27.23,29.13,25.49,28.74,3778800,6.8075,7.2825,6.3725,7.185,15115200,0.0,1.0
2013-09-30,28.22,28.353,26.66,26.86,1049600,7.055,7.08825,6.665,6.715,4198400,0.0,1.0
2013-10-01,28.17,28.369,27.76,28.21,459200,7.0425,7.09225,6.94,7.0525,1836800,0.0,1.0
2013-10-02,28.73,28.95,27.79,27.82,398500,7.1825,7.2375,6.9475,6.955,1594000,0.0,1.0
2013-10-03,28.37,29.165,27.94,28.75,326000,7.0925,7.29125,6.985,7.1875,1304000,0.0,1.0
2013-10-04,28.04,28.92,28.03,28.37,452200,7.01,7.23,7.0075,7.0925,1808800,0.0,1.0
2013-10-07,27.85,28.3,27.76,27.95,293900,6.9625,7.075,6.94,6.9875,1175600,0.0,1.0
2013-10-08,27.28,28.31,27.1975,27.83,482200,6.82,7.0775,6.799375,6.9575,1928800,0.0,1.0
2013-10-09,26.8,27.46,26.68,27.38,389100,6.7,6.865,6.67,6.845,1556400,0.0,1.0
2013-10-10,27.46,27.84,26.84,27.2,335900,6.865,6.96,6.71,6.8,1343600,0.0,1.0
2013-10-11,27.45,27.62,27.07,27.34,395100,6.8625,6.905,6.7675,6.835,1580400,0.0,1.0
2013-10-14,29.04,29.11,27.25,27.36,699900,7.26,7.2775,6.8125,6.84,2799600,0.0,1.0
2013-10-15,29.47,30.47,29.15,29.39,1029400,7.3675,7.6175,7.2875,7.3475,4117600,0.0,1.0
2013-10-16,29.74,30.09,29.48,29.63,311800,7.435,7.5225,7.37,7.4075,1247200,0.0,1.0
2013-10-17,30.21,30.5,29.42,29.64,442700,7.5525,7.625,7.355,7.41,1770800,0.0,1.0
2013-10-18,30.88,31.18,30.209,30.53,493900,7.72,7.795,7.55225,7.6325,1975600,0.0,1.0
2013-10-21,30.35,31.005,30.15,30.74,406800,7.5875,7.75125,7.5375,7.685,1627200,0.0,1.0
2013-10-22,29.87,30.74,29.84,30.53,339200,7.4675,7.685,7.46,7.6325,1356800,0.0,1.0
2013-10-23,30.13,30.24,28.91,29.77,431200,7.5325,7.56,7.2275,7.4425,1724800,0.0,1.0
2013-10-24,29.87,30.3799,29.77,30.08,335100,7.4675,7.594975,7.4425,7.52,1340400,0.0,1.0
2013-10-25,29.79,30.05,29.38,29.99,292000,7.4475,7.5125,7.345,7.4975,1168000,0.0,1.0
2013-10-28,30.61,31.1422,29.64,29.85,651300,7.6525,7.78555,7.41,7.4625,2605200,0.0,1.0
2013-10-29,29.92,31.6891,29.53,30.63,512400,7.48,7.922275,7.3825,7.6575,2049600,0.0,1.0
2013-10-30,29.23,30.47,29.22,29.86,540100,7.3075,7.6175,7.305,7.465,2160400,0.0,1.0
2013-10-31,28.73,29.18,28.7,29.18,477200,7.1825,7.295,7.175,7.295,1908800,0.0,1.0
2013-11-01,28.4,28.8599,28.01,28.65,597500,7.1,7.214975,7.0025,7.1625,2390000,0.0,1.0
2013-11-04,28.44,28.6899,28.15,28.51,640300,7.11,7.172475,7.0375,7.1275,2561200,0.0,1.0
2013-11-05,28.54,28.66,28.0201,28.08,347400,7.135,7.165,7.005025,7.02,1389600,0.0,1.0
2013-11-06,27.24,28.955,27.1,28.68,1007000,6.81,7.23875,6.775,7.17,4028000,0.0,1.0
2013-11-07,33.23,33.73,31.6501,33.7,2554700,8.3075,8.4325,7.912525,8.425,10218800,0.0,1.0
2013-11-08,33.05,33.87,32.87,33.23,1001400,8.2625,8.4675,8.2175,8.3075,4005600,0.0,1.0
2013-11-11,33.01,33.55,31.86,33.0,729200,8.2525,8.3875,7.965,8.25,2916800,0.0,1.0
2013-11-12,33.47,33.82,32.54,32.95,762400,8.3675,8.455,8.135,8.2375,3049600,0.0,1.0
2013-11-13,33.67,34.39,33.1,33.1,948800,8.4175,8.5975,8.275,8.275,3795200,0.0,1.0
2013-11-14,32.51,33.7299,32.08,33.67,915800,8.1275,8.432475,8.02,8.4175,3663200,0.0,1.0
2013-11-15,32.56,33.03,32.32,32.48,487000,8.14,8.2575,8.08,8.12,1948000,0.0,1.0
2013-11-18,31.49,32.1,31.35,32.0,916000,7.8725,8.025,7.8375,8.0,3664000,0.0,1.0
2013-11-19,32.16,32.57,31.25,31.61,528500,8.04,8.1425,7.8125,7.9025,2114000,0.0,1.0
2013-11-20,32.22,32.35,31.83,32.24,511300,8.055,8.0875,7.9575,8.06,2045200,0.0,1.0
2013-11-21,32.77,32.94,32.15,32.31,436900,8.1925,8.235,8.0375,8.0775,1747600,0.0,1.0
2013-11-22,32.41,32.93,32.22,32.74,498600,8.1025,8.2325,8.055,8.185,1994400,0.0,1.0
2013-11-25,32.4,32.969,32.05,32.39,303500,8.1,8.24225,8.0125,8.0975,1214000,0.0,1.0
2013-11-26,32.53,32.81,32.3144,32.38,483800,8.1325,8.2025,8.0786,8.095,1935200,0.0,1.0
2013-11-27,33.28,33.29,32.57,32.67,390900,8.32,8.3225,8.1425,8.1675,1563600,0.0,1.0
2013-11-29,33.09,33.75,33.09,33.29,147800,8.2725,8.4375,8.2725,8.3225,591200,0.0,1.0
2013-12-02,34.03,35.97,32.87,32.87,782600,8.5075,8.9925,8.2175,8.2175,3130400,0.0,1.0
2013-12-03,34.31,34.595,33.51,33.88,768200,8.5775,8.64875,8.3775,8.47,3072800,0.0,1.0
2013-12-04,34.58,35.4735,34.0,34.24,903500,8.645,8.868375,8.5,8.56,3614000,0.0,1.0
2013-12-05,34.44,35.37,34.37,34.57,532100,8.61,8.8425,8.5925,8.6425,2128400,0.0,1.0
2013-12-06,34.65,34.8135,33.8701,34.59,532400,8.6625,8.703375,8.467525,8.6475,2129600,0.0,1.0
2013-12-09,34.27,34.8,34.05,34.75,549600,8.5675,8.7,8.5125,8.6875,2198400,0.0,1.0
2013-12-10,33.3,34.26,33.03,34.26,612400,8.325,8.565,8.2575,8.565,2449600,0.0,1.0
2013-12-11,33.56,34.079,33.151,33.44,505400,8.39,8.51975,8.28775,8.36,2021600,0.0,1.0
2013-12-12,34.6,35.08,33.63,33.93,984300,8.65,8.77,8.4075,8.4825,3937200,0.0,1.0
2013-12-13,34.5,34.9,34.14,34.56,552800,8.625,8.725,8.535,8.64,2211200,0.0,1.0
2013-12-16,34.38,34.9,34.06,34.52,443400,8.595,8.725,8.515,8.63,1773600,0.0,1.0
2013-12-17,34.27,34.5,33.86,34.4,234200,8.5675,8.625,8.465,8.6,936800,0.0,1.0
2013-12-18,34.34,34.79,34.0,34.28,761200,8.585,8.6975,8.5,8.57,3044800,0.0,1.0
2013-12-19,33.42,34.59,32.88,34.37,805900,8.355,8.6475,8.22,8.5925,3223600,0.0,1.0
2013-12-20,34.37,34.56,33.53,33.61,945000,8.5925,8.64,8.3825,8.4025,3780000,0.0,1.0
2013-12-23,33.88,34.9899,33.61,34.56,505100,8.47,8.747475,8.4025,8.64,2020400,0.0,1.0
2013-12-24,34.05,34.2,33.6525,33.81,319400,8.5125,8.55,8.413125,8.4525,1277600,0.0,1.0
2013-12-26,34.62,34.75,33.745,34.11,452900,8.655,8.6875,8.43625,8.5275,1811600,0.0,1.0
2013-12-27,35.06,35.39,34.64,34.79,364400,8.765,8.8475,8.66,8.6975,1457600,0.0,1.0
2013-12-30,35.33,35.77,34.79,35.13,276500,8.8325,8.9425,8.6975,8.7825,1106000,0.0,1.0
2013-12-31,35.41,35.93,35.21,35.29,402200,8.8525,8.9825,8.8025,8.8225,1608800,0.0,1.0
2014-01-02,34.75,35.639,34.132,35.25,582800,8.6875,8.90975,8.533,8.8125,2331200,0.0,1.0
2014-01-03,34.8,35.15,34.49,34.49,648500,8.7,8.7875,8.6225,8.6225,2594000,0.0,1.0
2014-01-06,35.005,35.45,34.7001,35.02,637500,8.75125,8.8625,8.675025,8.755,2550000,0.0,1.0
2014-01-07,35.47,35.583,34.81,34.81,507400,8.8675,8.89575,8.7025,8.7025,2029600,0.0,1.0
2014-01-08,35.48,35.58,35.21,35.5,652300,8.87,8.895,8.8025,8.875,2609200,0.0,1.0
2014-01-09,36.64,36.69,35.27,35.47,727400,9.16,9.1725,8.8175,8.8675,2909600,0.0,1.0
2014-01-10,37.05,37.2555,36.5,36.71,802300,9.2625,9.313875,9.125,9.1775,3209200,0.0,1.0
2014-01-13,37.25,38.13,36.785,36.84,977700,9.3125,9.5325,9.19625,9.21,3910800,0.0,1.0
2014-01-14,36.92,37.84,36.23,37.55,1020500,9.23,9.46,9.0575,9.3875,4082000,0.0,1.0
2014-01-15,37.07,37.38,36.51,37.18,624700,9.2675,9.345,9.1275,9.295,2498800,0.0,1.0
2014-01-16,37.63,37.8,36.99,37.1,593100,9.4075,9.45,9.2475,9.275,2372400,0.0,1.0
2014-01-17,37.36,37.716,36.92,37.7,762600,9.34,9.429,9.23,9.425,3050400,0.0,1.0
2014-01-21,37.68,38.0,37.12,37.44,432000,9.42,9.5,9.28,9.36,1728000,0.0,1.0
2014-01-22,37.2,38.204,37.13,37.82,445300,9.3,9.551,9.2825,9.455,1781200,0.0,1.0
2014-01-23,36.77,37.15,36.26,37.15,407500,9.1925,9.2875,9.065,9.2875,1630000,0.0,1.0
2014-01-24,36.68,37.25,35.86,37.08,503500,9.17,9.3125,8.965,9.27,2014000,0.0,1.0
2014-01-27,36.15,37.27,36.14,36.75,959500,9.0375,9.3175,9.035,9.1875,3838000,0.0,1.0
2014-01-28,37.1,37.35,36.0,36.07,593600,9.275,9.3375,9.0,9.0175,2374400,0.0,1.0
2014-01-29,37.56,37.83,36.53,36.72,791900,9.39,9.4575,9.1325,9.18,3167600,0.0,1.0
2014-01-30,39.25,39.26,37.86,37.9,905100,9.8125,9.815,9.465,9.475,3620400,0.0,1.0
2014-01-31,40.46,40.52,38.76,38.76,879500,10.115,10.13,9.69,9.69,3518000,0.0,1.0
2014-02-03,38.98,41.2,38.92,40.47,869100,9.745,10.3,9.73,10.1175,3476400,0.0,1.0
2014-02-04,38.86,42.16,38.68,41.03,1160600,9.715,10.54,9.67,10.2575,4642400,0.0,1.0
2014-02-05,40.0,40.09,38.621,38.76,659900,10.0,10.0225,9.65525,9.69,2639600,0.0,1.0
2014-02-06,38.72,40.5,38.52,40.03,523700,9.68,10.125,9.63,10.0075,2094800,0.0,1.0
2014-02-07,37.71,39.3476,37.28,38.72,1204800,9.4275,9.8369,9.32,9.68,4819200,0.0,1.0
2014-02-10,39.73,39.74,37.75,37.76,808500,9.9325,9.935,9.4375,9.44,3234000,0.0,1.0
2014-02-11,40.25,40.52,39.2801,39.79,585600,10.0625,10.13,9.820025,9.9475,2342400,0.0,1.0
2014-02-12,41.1,41.3,40.266,40.38,457300,10.275,10.325,10.0665,10.095,1829200,0.0,1.0
2014-02-13,42.56,42.85,40.88,41.1,949300,10.64,10.7125,10.22,10.275,3797200,0.0,1.0
2014-02-14,43.42,43.59,42.075,42.63,995800,10.855,10.8975,10.51875,10.6575,3983200,0.0,1.0
2014-02-18,43.93,44.2,43.1301,43.5,914500,10.9825,11.05,10.782525,10.875,3658000,0.0,1.0
2014-02-19,44.53,45.04,43.92,43.97,1103100,11.1325,11.26,10.98,10.9925,4412400,0.0,1.0
2014-02-20,43.43,44.34,42.04,44.34,1778700,10.8575,11.085,10.51,11.085,7114800,0.0,1.0
2014-02-21,43.11,47.74,42.55,46.93,1827300,10.7775,11.935,10.6375,11.7325,7309200,0.0,1.0
2014-02-24,44.96,45.53,43.25,43.25,1500200,11.24,11.3825,10.8125,10.8125,6000800,0.0,1.0
2014-02-25,45.0,46.0,44.01,44.04,1338700,11.25,11.5,11.0025,11.01,5354800,0.0,1.0
2014-02-26,45.46,46.16,44.72,44.81,891100,11.365,11.54,11.18,11.2025,3564400,0.0,1.0
2014-02-27,46.24,46.46,45.12,45.32,566100,11.56,11.615,11.28,11.33,2264400,0.0,1.0
2014-02-28,45.1,47.1,44.69,46.44,1032100,11.275,11.775,11.1725,11.61,4128400,0.0,1.0
2014-03-03,45.08,45.1999,43.6,44.75,833200,11.27,11.299975,10.9,11.1875,3332800,0.0,1.0
2014-03-04,46.89,47.62,45.51,45.71,1041800,11.7225,11.905,11.3775,11.4275,4167200,0.0,1.0
2014-03-05,49.13,49.21,46.5001,46.86,1327800,12.2825,12.3025,11.625025,11.715,5311200,0.0,1.0
2014-03-06,47.54,49.8299,47.02,49.33,875900,11.885,12.457475,11.755,12.3325,3503600,0.0,1.0
2014-03-07,47.42,47.869,46.28,47.74,573500,11.855,11.96725,11.57,11.935,2294000,0.0,1.0
2014-03-10,46.14,47.64,45.422,47.64,981500,11.535,11.91,11.3555,11.91,3926000,0.0,1.0
2014-03-11,45.72,47.56,45.38,45.98,1626400,11.43,11.89,11.345,11.495,6505600,0.0,1.0
2014-03-12,45.82,45.83,44.27,45.01,1067000,11.455,11.4575,11.0675,11.2525,4268000,0.0,1.0
2014-03-13,45.05,46.99,44.64,45.75,894900,11.2625,11.7475,11.16,11.4375,3579600,0.0,1.0
2014-03-14,44.7,45.36,43.88,44.8,1076300,11.175,11.34,10.97,11.2,4305200,0.0,1.0
2014-03-17,45.64,46.02,44.345,44.71,799400,11.41,11.505,11.08625,11.1775,3197600,0.0,1.0
2014-03-18,47.42,47.46,45.72,45.84,971900,11.855,11.865,11.43,11.46,3887600,0.0,1.0
2014-03-19,46.6,47.85,46.49,47.32,572900,11.65,11.9625,11.6225,11.83,2291600,0.0,1.0
2014-03-20,46.43,47.13,46.01,46.5,342300,11.6075,11.7825,11.5025,11.625,1369200,0.0,1.0
2014-03-21,44.49,46.725,43.98,46.3,1088900,11.1225,11.68125,10.995,11.575,4355600,0.0,1.0
2014-03-24,43.09,44.95,41.54,44.53,1849100,10.7725,11.2375,10.385,11.1325,7396400,0.0,1.0
2014-03-25,43.05,44.7199,42.21,42.27,1031000,10.7625,11.179975,10.5525,10.5675,4124000,0.0,1.0
2014-03-26,42.31,43.73,42.31,43.13,622100,10.5775,10.9325,10.5775,10.7825,2488400,0.0,1.0
2014-03-27,40.5,42.06,39.84,41.9,1303900,10.125,10.515,9.96,10.475,5215600,0.0,1.0
2014-03-28,40.04,41.1,39.71,40.37,710400,10.01,10.275,9.9275,10.0925,2841600,0.0,1.0
2014-03-31,41.36,41.64,39.6701,40.35,646400,10.34,10.41,9.917525,10.0875,2585600,0.0,1.0
2014-04-01,41.29,41.7499,40.82,41.19,795000,10.3225,10.437475,10.205,10.2975,3180000,0.0,1.0
2014-04-02,41.95,42.29,40.665,41.52,1071400,10.4875,10.5725,10.16625,10.38,4285600,0.0,1.0
2014-04-03,40.78,42.46,40.58,42.12,622800,10.195,10.615,10.145,10.53,2491200,0.0,1.0
2014-04-04,37.99,41.664,37.68,41.08,1438800,9.4975,10.416,9.42,10.27,5755200,0.0,1.0
2014-04-07,35.68,37.84,34.93,37.71,1981100,8.92,9.46,8.7325,9.4275,7924400,0.0,1.0
2014-04-08,36.72,37.52,35.51,35.75,1248700,9.18,9.38,8.8775,8.9375,4994800,0.0,1.0
2014-04-09,38.28,38.37,36.4,36.76,963800,9.57,9.5925,9.1,9.19,3855200,0.0,1.0
2014-04-10,36.05,39.48,36.02,39.32,1458700,9.0125,9.87,9.005,9.83,5834800,0.0,1.0
2014-04-11,35.62,36.5075,34.59,36.0,1404700,8.905,9.126875,8.6475,9.0,5618800,0.0,1.0
2014-04-14,35.29,36.27,34.9,35.86,511200,8.8225,9.0675,8.725,8.965,2044800,0.0,1.0
2014-04-15,34.16,35.53,32.28,35.53,1737500,8.54,8.8825,8.07,8.8825,6950000,0.0,1.0
2014-04-16,36.03,36.38,34.18,34.18,1089100,9.0075,9.095,8.545,8.545,4356400,0.0,1.0
2014-04-17,36.58,36.99,35.35,36.03,693100,9.145,9.2475,8.8375,9.0075,2772400,0.0,1.0
2014-04-21,36.07,36.885,35.71,36.7,490200,9.0175,9.22125,8.9275,9.175,1960800,0.0,1.0
2014-04-22,36.12,36.75,35.8303,36.12,545400,9.03,9.1875,8.957575,9.03,2181600,0.0,1.0
2014-04-23,36.01,36.3,35.59,36.02,580200,9.0025,9.075,8.8975,9.005,2320800,0.0,1.0
2014-04-24,34.68,37.0,34.02,36.29,1014900,8.67,9.25,8.505,9.0725,4059600,0.0,1.0
2014-04-25,33.38,34.52,33.31,34.42,878200,8.345,8.63,8.3275,8.605,3512800,0.0,1.0
2014-04-28,32.66,33.99,32.02,33.6,771800,8.165,8.4975,8.005,8.4,3087200,0.0,1.0
2014-04-29,32.46,33.954,32.3,32.66,804800,8.115,8.4885,8.075,8.165,3219200,0.0,1.0
2014-04-30,32.44,32.7899,31.74,32.46,771900,8.11,8.197475,7.935,8.115,3087600,0.0,1.0
2014-05-01,32.75,33.04,31.87,32.25,1474700,8.1875,8.26,7.9675,8.0625,5898800,0.0,1.0
2014-05-02,31.845,33.94,28.09,32.69,3337500,7.96125,8.485,7.0225,8.1725,13350000,0.0,1.0
2014-05-05,31.49,31.92,30.9,31.01,1246000,7.8725,7.98,7.725,7.7525,4984000,0.0,1.0
2014-05-06,30.5,31.76,30.47,31.27,891600,7.625,7.94,7.6175,7.8175,3566400,0.0,1.0
2014-05-07,29.68,30.53,28.68,30.4,1435700,7.42,7.6325,7.17,7.6,5742800,0.0,1.0
2014-05-08,30.1,30.8,29.36,29.67,1244600,7.525,7.7,7.34,7.4175,4978400,0.0,1.0
2014-05-09,31.52,31.55,29.54,29.92,1156700,7.88,7.8875,7.385,7.48,4626800,0.0,1.0
2014-05-12,32.09,32.66,31.42,31.52,953500,8.0225,8.165,7.855,7.88,3814000,0.0,1.0
2014-05-13,31.86,32.66,31.48,32.12,865300,7.965,8.165,7.87,8.03,3461200,0.0,1.0
2014-05-14,31.81,32.75,31.49,31.7,838200,7.9525,8.1875,7.8725,7.925,3352800,0.0,1.0
2014-05-15,31.75,31.84,30.78,31.55,797500,7.9375,7.96,7.695,7.8875,3190000,0.0,1.0
2014-05-16,32.42,32.63,31.55,31.73,1219800,8.105,8.1575,7.8875,7.9325,4879200,0.0,1.0
2014-05-19,32.56,32.87,32.01,32.39,947600,8.14,8.2175,8.0025,8.0975,3790400,0.0,1.0
2014-05-20,31.3,32.57,31.05,32.49,983900,7.825,8.1425,7.7625,8.1225,3935600,0.0,1.0
2014-05-21,31.93,32.89,31.54,31.67,880100,7.9825,8.2225,7.885,7.9175,3520400,0.0,1.0
2014-05-22,32.35,32.69,31.85,31.97,597400,8.0875,8.1725,7.9625,7.9925,2389600,0.0,1.0
2014-05-23,33.18,33.41,32.07,32.39,617100,8.295,8.3525,8.0175,8.0975,2468400,0.0,1.0
2014-05-27,34.56,34.58,33.05,33.46,784900,8.64,8.645,8.2625,8.365,3139600,0.0,1.0
2014-05-28,34.18,34.98,34.17,34.6,780400,8.545,8.745,8.5425,8.65,3121600,0.0,1.0
2014-05-29,34.42,34.56,34.17,34.23,614800,8.605,8.64,8.5425,8.5575,2459200,0.0,1.0
2014-05-30,33.76,34.65,33.58,34.43,796000,8.44,8.6625,8.395,8.6075,3184000,0.0,1.0
2014-06-02,33.24,33.79,32.48,33.64,447900,8.31,8.4475,8.12,8.41,1791600,0.0,1.0
2014-06-03,32.58,33.17,32.14,32.78,580500,8.145,8.2925,8.035,8.195,2322000,0.0,1.0
2014-06-04,34.88,34.91,33.25,33.75,1143600,8.72,8.7275,8.3125,8.4375,4574400,0.0,1.0
2014-06-05,36.13,36.48,35.5,35.54,890400,9.0325,9.12,8.875,8.885,3561600,0.0,1.0
2014-06-06,36.72,36.73,36.04,36.6,663100,9.18,9.1825,9.01,9.15,2652400,0.0,1.0
2014-06-09,37.38,37.48,36.37,36.55,838900,9.345,9.37,9.0925,9.1375,3355600,0.0,1.0
2014-06-10,37.08,37.52,36.51,37.16,662600,9.27,9.38,9.1275,9.29,2650400,0.0,1.0
2014-06-11,36.23,36.955,35.91,36.84,453200,9.0575,9.23875,8.9775,9.21,1812800,0.0,1.0
2014-06-12,36.01,36.49,35.46,36.13,555600,9.0025,9.1225,8.865,9.0325,2222400,0.0,1.0
2014-06-13,36.0,37.0577,35.2901,36.19,518100,9.0,9.264425,8.822525,9.0475,2072400,0.0,1.0
2014-06-16,37.83,37.87,36.038,36.15,817500,9.4575,9.4675,9.0095,9.0375,3270000,0.0,1.0
2014-06-17,39.215,39.98,37.244,37.95,1320200,9.80375,9.995,9.311,9.4875,5280800,0.0,1.0
2014-06-18,39.89,39.91,39.03,39.09,795500,9.9725,9.9775,9.7575,9.7725,3182000,0.0,1.0
2014-06-19,39.99,40.02,39.33,39.92,519500,9.9975,10.005,9.8325,9.98,2078000,0.0,1.0
2014-06-20,41.0,41.06,39.67,40.0,1022900,10.25,10.265,9.9175,10.0,4091600,0.0,1.0
2014-06-23,40.91,41.55,40.525,40.97,788400,10.2275,10.3875,10.13125,10.2425,3153600,0.0,1.0
2014-06-24,40.74,41.59,40.59,40.61,643500,10.185,10.3975,10.1475,10.1525,2574000,0.0,1.0
2014-06-25,40.81,40.98,40.2,40.49,519600,10.2025,10.245,10.05,10.1225,2078400,0.0,1.0
2014-06-26,40.4,40.9799,40.15,40.88,559600,10.1,10.244975,10.0375,10.22,2238400,0.0,1.0
2014-06-27,39.65,40.25,39.34,40.17,1016400,9.9125,10.0625,9.835,10.0425,4065600,0.0,1.0
2014-06-30,39.66,40.21,39.43,39.5,902200,9.915,10.0525,9.8575,9.875,3608800,0.0,1.0
2014-07-01,39.68,40.08,39.37,39.93,1416900,9.92,10.02,9.8425,9.9825,5667600,0.0,1.0
2014-07-02,39.73,40.51,39.5,39.71,551000,9.9325,10.1275,9.875,9.9275,2204000,0.0,1.0
2014-07-03,39.83,40.1,39.35,40.0,235900,9.9575,10.025,9.8375,10.0,943600,0.0,1.0
2014-07-07,37.93,39.68,37.84,39.68,694100,9.4825,9.92,9.46,9.92,2776400,0.0,1.0
2014-07-08,35.35,37.8164,35.24,37.74,1196700,8.8375,9.4541,8.81,9.435,4786800,0.0,1.0
2014-07-09,36.17,36.3,35.38,35.38,589100,9.0425,9.075,8.845,8.845,2356400,0.0,1.0
2014-07-10,35.93,36.39,34.67,34.92,423500,8.9825,9.0975,8.6675,8.73,1694000,0.0,1.0
2014-07-11,36.61,36.74,35.6,35.81,533700,9.1525,9.185,8.9,8.9525,2134800,0.0,1.0
2014-07-14,37.0,37.17,36.27,37.09,453300,9.25,9.2925,9.0675,9.2725,1813200,0.0,1.0
2014-07-15,36.41,37.43,36.286,37.08,560200,9.1025,9.3575,9.0715,9.27,2240800,0.0,1.0
2014-07-16,36.53,36.82,36.01,36.65,498400,9.1325,9.205,9.0025,9.1625,1993600,0.0,1.0
2014-07-17,35.88,36.85,35.71,36.14,711100,8.97,9.2125,8.9275,9.035,2844400,0.0,1.0
2014-07-18,36.72,36.8,35.5018,35.72,564100,9.18,9.2,8.87545,8.93,2256400,0.0,1.0
2014-07-21,36.95,37.28,36.12,36.45,433100,9.2375,9.32,9.03,9.1125,1732400,0.0,1.0
2014-07-22,37.83,38.38,36.95,37.21,485300,9.4575,9.595,9.2375,9.3025,1941200,0.0,1.0
2014-07-23,38.5,38.57,37.88,37.93,555600,9.625,9.6425,9.47,9.4825,2222400,0.0,1.0
2014-07-24,38.43,38.78,38.05,38.42,557000,9.6075,9.695,9.5125,9.605,2228000,0.0,1.0
2014-07-25,39.05,39.29,37.86,38.03,763100,9.7625,9.8225,9.465,9.5075,3052400,0.0,1.0
2014-07-28,39.31,39.44,38.1,39.2,715400,9.8275,9.86,9.525,9.8,2861600,0.0,1.0
2014-07-29,39.88,40.38,39.0,39.31,793300,9.97,10.095,9.75,9.8275,3173200,0.0,1.0
2014-07-30,40.11,40.94,39.61,40.2,776000,10.0275,10.235,9.9025,10.05,3104000,0.0,1.0
2014-07-31,37.68,39.56,37.66,39.42,743600,9.42,9.89,9.415,9.855,2974400,0.0,1.0
2014-08-01,37.23,38.17,36.53,37.72,819200,9.3075,9.5425,9.1325,9.43,3276800,0.0,1.0
2014-08-04,38.42,38.58,37.19,37.48,616000,9.605,9.645,9.2975,9.37,2464000,0.0,1.0
2014-08-05,39.1,39.49,37.948,38.26,563900,9.775,9.8725,9.487,9.565,2255600,0.0,1.0
2014-08-06,38.21,39.5,38.15,38.61,888600,9.5525,9.875,9.5375,9.6525,3554400,0.0,1.0
2014-08-07,43.41,43.98,39.82,40.24,2591000,10.8525,10.995,9.955,10.06,10364000,0.0,1.0
2014-08-08,44.25,44.43,43.02,43.25,1042200,11.0625,11.1075,10.755,10.8125,4168800,0.0,1.0
2014-08-11,43.85,44.94,43.77,44.51,902000,10.9625,11.235,10.9425,11.1275,3608000,0.0,1.0
2014-08-12,42.89,43.93,42.78,43.71,713700,10.7225,10.9825,10.695,10.9275,2854800,0.0,1.0
2014-08-13,43.89,44.27,42.6,43.14,566700,10.9725,11.0675,10.65,10.785,2266800,0.0,1.0
2014-08-14,43.93,44.44,43.36,43.67,487300,10.9825,11.11,10.84,10.9175,1949200,0.0,1.0
2014-08-15,43.62,44.37,42.89,44.37,451100,10.905,11.0925,10.7225,11.0925,1804400,0.0,1.0
2014-08-18,44.41,44.42,43.5,43.9,577800,11.1025,11.105,10.875,10.975,2311200,0.0,1.0
2014-08-19,44.92,45.45,44.3028,44.37,825400,11.23,11.3625,11.0757,11.0925,3301600,0.0,1.0
2014-08-20,44.14,44.91,43.62,44.64,427900,11.035,11.2275,10.905,11.16,1711600,0.0,1.0
2014-08-21,43.54,44.23,42.975,44.2,692500,10.885,11.0575,10.74375,11.05,2770000,0.0,1.0
2014-08-22,44.08,44.8104,43.0,43.61,686800,11.02,11.2026,10.75,10.9025,2747200,0.0,1.0
2014-08-25,43.91,44.78,43.5401,44.78,364200,10.9775,11.195,10.885025,11.195,1456800,0.0,1.0
2014-08-26,45.89,46.37,43.83,43.85,985500,11.4725,11.5925,10.9575,10.9625,3942000,0.0,1.0
2014-08-27,45.18,46.12,44.93,45.59,663300,11.295,11.53,11.2325,11.3975,2653200,0.0,1.0
2014-08-28,44.28,45.42,44.14,44.87,448300,11.07,11.355,11.035,11.2175,1793200,0.0,1.0
2014-08-29,44.2,44.93,44.02,44.35,331000,11.05,11.2325,11.005,11.0875,1324000,0.0,1.0
2014-09-02,44.82,44.94,44.02,44.53,519800,11.205,11.235,11.005,11.1325,2079200,0.0,1.0
2014-09-03,43.58,44.65,43.32,44.62,966900,10.895,11.1625,10.83,11.155,3867600,0.0,1.0
2014-09-04,42.68,43.9486,42.5,43.54,811100,10.67,10.98715,10.625,10.885,3244400,0.0,1.0
2014-09-05,42.85,43.21,41.92,42.53,428900,10.7125,10.8025,10.48,10.6325,1715600,0.0,1.0
2014-09-08,43.19,43.29,42.59,42.68,430800,10.7975,10.8225,10.6475,10.67,1723200,0.0,1.0
2014-09-09,42.5,43.53,42.34,43.23,536900,10.625,10.8825,10.585,10.8075,2147600,0.0,1.0
2014-09-10,43.3,43.62,42.54,42.64,672400,10.825,10.905,10.635,10.66,2689600,0.0,1.0
2014-09-11,43.69,43.85,42.53,42.88,606300,10.9225,10.9625,10.6325,10.72,2425200,0.0,1.0
2014-09-12,42.51,44.07,42.46,43.76,768400,10.6275,11.0175,10.615,10.94,3073600,0.0,1.0
2014-09-15,40.83,42.6,40.5621,42.6,726900,10.2075,10.65,10.140525,10.65,2907600,0.0,1.0
2014-09-16,41.07,41.48,40.363,40.8,528700,10.2675,10.37,10.09075,10.2,2114800,0.0,1.0
2014-09-17,41.56,41.8,40.837,41.03,581600,10.39,10.45,10.20925,10.2575,2326400,0.0,1.0
2014-09-18,42.25,42.62,41.55,41.88,441600,10.5625,10.655,10.3875,10.47,1766400,0.0,1.0
2014-09-19,41.78,42.48,41.47,42.42,747600,10.445,10.62,10.3675,10.605,2990400,0.0,1.0
2014-09-22,40.45,41.65,39.9,41.64,591700,10.1125,10.4125,9.975,10.41,2366800,0.0,1.0
2014-09-23,40.34,40.79,39.91,40.18,759900,10.085,10.1975,9.9775,10.045,3039600,0.0,1.0
2014-09-24,41.38,41.6296,40.12,40.52,455432,10.345,10.4074,10.03,10.13,1821728,0.0,1.0
2014-09-25,40.59,41.33,40.35,41.33,440569,10.1475,10.3325,10.0875,10.3325,1762276,0.0,1.0
2014-09-26,41.0,41.19,40.59,40.69,279367,10.25,10.2975,10.1475,10.1725,1117468,0.0,1.0
2014-09-29,41.39,41.67,40.12,40.5,390074,10.3475,10.4175,10.03,10.125,1560296,0.0,1.0
2014-09-30,39.99,41.43,39.98,41.22,578649,9.9975,10.3575,9.995,10.305,2314596,0.0,1.0
2014-10-01,39.08,39.84,38.8,39.78,715916,9.77,9.96,9.7,9.945,2863664,0.0,1.0
2014-10-02,40.65,41.02,38.77,39.06,516428,10.1625,10.255,9.6925,9.765,2065712,0.0,1.0
2014-10-03,42.59,42.93,41.18,41.25,683438,10.6475,10.7325,10.295,10.3125,2733752,0.0,1.0
2014-10-06,41.25,42.99,41.24,42.82,524183,10.3125,10.7475,10.31,10.705,2096732,0.0,1.0
2014-10-07,40.37,41.14,40.26,40.63,458246,10.0925,10.285,10.065,10.1575,1832984,0.0,1.0
2014-10-08,41.93,42.05,40.0,40.34,489294,10.4825,10.5125,10.0,10.085,1957176,0.0,1.0
2014-10-09,40.67,42.52,40.65,41.89,410080,10.1675,10.63,10.1625,10.4725,1640320,0.0,1.0
2014-10-10,40.5,42.04,40.29,40.4,515757,10.125,10.51,10.0725,10.1,2063028,0.0,1.0
2014-10-13,40.52,41.72,39.65,40.62,653195,10.13,10.43,9.9125,10.155,2612780,0.0,1.0
2014-10-14,40.99,41.68,40.55,40.96,491390,10.2475,10.42,10.1375,10.24,1965560,0.0,1.0
2014-10-15,41.49,41.93,38.91,40.33,799842,10.3725,10.4825,9.7275,10.0825,3199368,0.0,1.0
2014-10-16,41.38,42.42,40.6,40.85,601262,10.345,10.605,10.15,10.2125,2405048,0.0,1.0
2014-10-17,40.66,42.02,40.64,42.02,445587,10.165,10.505,10.16,10.505,1782348,0.0,1.0
2014-10-20,42.0,42.19,40.39,40.55,537751,10.5,10.5475,10.0975,10.1375,2151004,0.0,1.0
2014-10-21,44.08,44.14,42.49,42.65,544095,11.02,11.035,10.6225,10.6625,2176380,0.0,1.0
2014-10-22,42.84,44.58,42.12,44.15,662058,10.71,11.145,10.53,11.0375,2648232,0.0,1.0
2014-10-23,44.08,44.53,42.83,43.33,499159,11.02,11.1325,10.7075,10.8325,1996636,0.0,1.0
2014-10-24,43.31,44.53,43.15,44.22,598154,10.8275,11.1325,10.7875,11.055,2392616,0.0,1.0
2014-10-27,43.1,43.31,42.57,43.31,508420,10.775,10.8275,10.6425,10.8275,2033680,0.0,1.0
2014-10-28,44.16,44.53,43.1801,43.25,997726,11.04,11.1325,10.795025,10.8125,3990904,0.0,1.0
2014-10-29,44.5,44.86,44.145,44.27,558850,11.125,11.215,11.03625,11.0675,2235400,0.0,1.0
2014-10-30,44.77,45.5,43.95,44.39,655118,11.1925,11.375,10.9875,11.0975,2620472,0.0,1.0
2014-10-31,44.95,46.2399,44.92,46.03,589471,11.2375,11.559975,11.23,11.5075,2357884,0.0,1.0
2014-11-03,43.96,45.15,43.85,45.15,623356,10.99,11.2875,10.9625,11.2875,2493424,0.0,1.0
2014-11-04,44.48,45.4,44.1,44.29,788466,11.12,11.35,11.025,11.0725,3153864,0.0,1.0
2014-11-05,44.0,45.17,43.89,45.0,478008,11.0,11.2925,10.9725,11.25,1912032,0.0,1.0
2014-11-06,44.63,44.77,43.45,43.45,1172473,11.1575,11.1925,10.8625,10.8625,4689892,0.0,1.0
2014-11-07,50.93,52.08,46.61,46.79,2408606,12.7325,13.02,11.6525,11.6975,9634424,0.0,1.0
2014-11-10,53.5,53.5,50.07,50.79,1247952,13.375,13.375,12.5175,12.6975,4991808,0.0,1.0
2014-11-11,53.14,54.0,52.5,53.08,845993,13.285,13.5,13.125,13.27,3383972,0.0,1.0
2014-11-12,54.01,54.17,52.6501,52.7,594054,13.5025,13.5425,13.162525,13.175,2376216,0.0,1.0
2014-11-13,53.63,54.5,53.36,53.5,473967,13.4075,13.625,13.34,13.375,1895868,0.0,1.0
2014-11-14,52.73,53.62,52.25,53.4,522158,13.1825,13.405,13.0625,13.35,2088632,0.0,1.0
2014-11-17,51.74,53.08,51.67,52.78,518319,12.935,13.27,12.9175,13.195,2073276,0.0,1.0
2014-11-18,51.59,52.6,51.48,51.57,675338,12.8975,13.15,12.87,12.8925,2701352,0.0,1.0
2014-11-19,50.48,51.742,50.43,51.44,561853,12.62,12.9355,12.6075,12.86,2247412,0.0,1.0
2014-11-20,50.85,51.1,50.1,50.33,378577,12.7125,12.775,12.525,12.5825,1514308,0.0,1.0
2014-11-21,50.37,51.72,49.84,51.72,738976,12.5925,12.93,12.46,12.93,2955904,0.0,1.0
2014-11-24,51.18,51.26,50.0601,50.41,804929,12.795,12.815,12.515025,12.6025,3219716,0.0,1.0
2014-11-25,50.71,51.8,50.43,51.41,643029,12.6775,12.95,12.6075,12.8525,2572116,0.0,1.0
2014-11-26,51.35,51.54,50.63,50.83,436725,12.8375,12.885,12.6575,12.7075,1746900,0.0,1.0
2014-11-28,51.46,52.24,51.35,51.68,418078,12.865,13.06,12.8375,12.92,1672312,0.0,1.0
2014-12-01,51.3,52.0,50.54,50.9,801844,12.825,13.0,12.635,12.725,3207376,0.0,1.0
2014-12-02,53.45,53.48,51.4,51.41,683055,13.3625,13.37,12.85,12.8525,2732220,0.0,1.0
2014-12-03,54.5,55.15,53.17,53.45,690026,13.625,13.7875,13.2925,13.3625,2760104,0.0,1.0
2014-12-04,54.59,55.09,53.9,54.31,627441,13.6475,13.7725,13.475,13.5775,2509764,0.0,1.0
2014-12-05,55.31,55.7,54.48,54.55,630782,13.8275,13.925,13.62,13.6375,2523128,0.0,1.0
2014-12-08,56.06,56.6,54.67,55.4,697977,14.015,14.15,13.6675,13.85,2791908,0.0,1.0
2014-12-09,58.3,58.32,55.4701,55.48,647841,14.575,14.58,13.867525,13.87,2591364,0.0,1.0
2014-12-10,55.54,58.15,55.5,58.14,770910,13.885,14.5375,13.875,14.535,3083640,0.0,1.0
2014-12-11,54.33,55.94,54.1,55.66,840319,13.5825,13.985,13.525,13.915,3361276,0.0,1.0
2014-12-12,53.66,54.63,53.01,53.63,803058,13.415,13.6575,13.2525,13.4075,3212232,0.0,1.0
2014-12-15,52.85,54.19,52.4,53.73,747640,13.2125,13.5475,13.1,13.4325,2990560,0.0,1.0
2014-12-16,53.26,54.24,52.6005,52.61,421195,13.315,13.56,13.150125,13.1525,1684780,0.0,1.0
2014-12-17,55.74,55.84,53.08,53.74,556103,13.935,13.96,13.27,13.435,2224412,0.0,1.0
2014-12-18,56.85,56.88,55.82,56.61,549751,14.2125,14.22,13.955,14.1525,2199004,0.0,1.0
2014-12-19,56.55,57.2,56.275,56.81,706613,14.1375,14.3,14.06875,14.2025,2826452,0.0,1.0
2014-12-22,56.44,56.78,56.1,56.77,377534,14.11,14.195,14.025,14.1925,1510136,0.0,1.0
2014-12-23,53.95,56.9,53.52,56.73,807343,13.4875,14.225,13.38,14.1825,3229372,0.0,1.0
2014-12-24,54.94,55.5,53.96,54.31,247121,13.735,13.875,13.49,13.5775,988484,0.0,1.0
2014-12-26,55.15,55.6,54.7,55.07,196083,13.7875,13.9,13.675,13.7675,784332,0.0,1.0
2014-12-29,56.13,56.68,55.44,55.92,398440,14.0325,14.17,13.86,13.98,1593760,0.0,1.0
2014-12-30,55.2,56.215,54.765,55.78,341103,13.8,14.05375,13.69125,13.945,1364412,0.0,1.0
2014-12-31,55.05,56.38,54.97,55.36,365181,13.7625,14.095,13.7425,13.84,1460724,0.0,1.0
2015-01-02,54.51,56.61,54.22,55.62,401891,13.6275,14.1525,13.555,13.905,1607564,0.0,1.0
2015-01-05,55.46,56.08,54.09,54.09,542824,13.865,14.02,13.5225,13.5225,2171296,0.0,1.0
2015-01-06,54.21,55.79,53.9,55.2,819649,13.5525,13.9475,13.475,13.8,3278596,0.0,1.0
2015-01-07,55.6,55.61,53.3,54.63,667941,13.9,13.9025,13.325,13.6575,2671764,0.0,1.0
2015-01-08,58.37,58.63,55.6,56.24,915464,14.5925,14.6575,13.9,14.06,3661856,0.0,1.0
2015-01-09,58.19,58.9339,57.43,58.53,533163,14.5475,14.733475,14.3575,14.6325,2132652,0.0,1.0
2015-01-12,59.03,59.48,58.42,58.43,820674,14.7575,14.87,14.605,14.6075,3282696,0.0,1.0
2015-01-13,59.99,62.85,59.15,60.51,1034534,14.9975,15.7125,14.7875,15.1275,4138136,0.0,1.0
2015-01-14,59.14,60.535,58.8,59.5,654366,14.785,15.13375,14.7,14.875,2617464,0.0,1.0
2015-01-15,57.42,59.62,56.93,59.45,555068,14.355,14.905,14.2325,14.8625,2220272,0.0,1.0
2015-01-16,58.97,59.0362,56.56,57.32,409155,14.7425,14.75905,14.14,14.33,1636620,0.0,1.0
2015-01-20,57.5,59.28,56.64,59.28,796939,14.375,14.82,14.16,14.82,3187756,0.0,1.0
2015-01-21,56.24,57.83,55.95,57.26,479807,14.06,14.4575,13.9875,14.315,1919228,0.0,1.0
2015-01-22,58.11,58.11,55.93,56.81,592200,14.5275,14.5275,13.9825,14.2025,2368800,0.0,1.0
2015-01-23,57.94,58.76,57.13,57.95,437910,14.485,14.69,14.2825,14.4875,1751640,0.0,1.0
2015-01-26,62.78,62.81,58.58,58.79,1388125,15.695,15.7025,14.645,14.6975,5552500,0.0,1.0
2015-01-27,62.32,63.56,61.82,62.27,805611,15.58,15.89,15.455,15.5675,3222444,0.0,1.0
2015-01-28,60.59,63.43,60.36,62.88,794238,15.1475,15.8575,15.09,15.72,3176952,0.0,1.0
2015-01-29,61.0,61.0,59.4,60.6,610869,15.25,15.25,14.85,15.15,2443476,0.0,1.0
2015-01-30,59.78,61.35,59.68,60.49,499805,14.945,15.3375,14.92,15.1225,1999220,0.0,1.0
2015-02-02,61.31,61.43,59.9,60.0,972568,15.3275,15.3575,14.975,15.0,3890272,0.0,1.0
2015-02-03,61.22,61.84,59.94,61.34,659505,15.305,15.46,14.985,15.335,2638020,0.0,1.0
2015-02-04,60.99,61.8,60.53,61.01,378306,15.2475,15.45,15.1325,15.2525,1513224,0.0,1.0
2015-02-05,62.015,62.06,60.87,61.27,450065,15.50375,15.515,15.2175,15.3175,1800260,0.0,1.0
2015-02-06,62.48,63.6499,61.63,62.32,442906,15.62,15.912475,15.4075,15.58,1771624,0.0,1.0
2015-02-09,61.59,63.25,60.75,62.44,542393,15.3975,15.8125,15.1875,15.61,2169572,0.0,1.0
2015-02-10,62.69,62.8,60.69,62.31,495875,15.6725,15.7,15.1725,15.5775,1983500,0.0,1.0
2015-02-11,63.39,63.98,62.4048,62.71,391535,15.8475,15.995,15.6012,15.6775,1566140,0.0,1.0
2015-02-12,61.94,63.97,61.79,63.79,737853,15.485,15.9925,15.4475,15.9475,2951412,0.0,1.0
2015-02-13,62.68,63.07,61.88,62.12,367188,15.67,15.7675,15.47,15.53,1468752,0.0,1.0
2015-02-17,62.41,63.13,61.4,63.13,387079,15.6025,15.7825,15.35,15.7825,1548316,0.0,1.0
2015-02-18,62.61,62.68,61.2999,62.4,485613,15.6525,15.67,15.324975,15.6,1942452,0.0,1.0
2015-02-19,63.04,63.37,62.31,62.56,311100,15.76,15.8425,15.5775,15.64,1244400,0.0,1.0
2015-02-20,64.42,64.44,62.32,63.14,381186,16.105,16.11,15.58,15.785,1524744,0.0,1.0
2015-02-23,63.53,64.64,62.77,64.64,452340,15.8825,16.16,15.6925,16.16,1809360,0.0,1.0
2015-02-24,61.61,63.47,61.07,63.47,613969,15.4025,15.8675,15.2675,15.8675,2455876,0.0,1.0
2015-02-25,63.34,63.36,61.06,61.93,962242,15.835,15.84,15.265,15.4825,3848968,0.0,1.0
2015-02-26,61.96,63.63,60.15,63.34,1253018,15.49,15.9075,15.0375,15.835,5012072,0.0,1.0
2015-02-27,60.74,62.96,60.52,62.25,629089,15.185,15.74,15.13,15.5625,2516356,0.0,1.0
2015-03-02,59.66,61.01,59.08,60.6,1119228,14.915,15.2525,14.77,15.15,4476912,0.0,1.0
2015-03-03,59.05,59.73,57.44,59.63,1031565,14.7625,14.9325,14.36,14.9075,4126260,0.0,1.0
2015-03-04,59.88,60.19,58.1,58.87,732199,14.97,15.0475,14.525,14.7175,2928796,0.0,1.0
2015-03-05,60.55,60.851,59.7701,59.82,547226,15.1375,15.21275,14.942525,14.955,2188904,0.0,1.0
2015-03-06,59.59,60.35,59.02,59.8,638180,14.8975,15.0875,14.755,14.95,2552720,0.0,1.0
2015-03-09,59.61,59.93,58.43,59.87,760779,14.9025,14.9825,14.6075,14.9675,3043116,0.0,1.0
2015-03-10,58.5,59.45,57.88,58.92,1282614,14.625,14.8625,14.47,14.73,5130456,0.0,1.0
2015-03-11,59.91,60.03,57.95,58.51,836868,14.9775,15.0075,14.4875,14.6275,3347472,0.0,1.0
2015-03-12,59.72,60.0,57.9001,58.92,1234725,14.93,15.0,14.475025,14.73,4938900,0.0,1.0
2015-03-13,60.03,60.23,59.02,59.02,895841,15.0075,15.0575,14.755,14.755,3583364,0.0,1.0
2015-03-16,63.0,64.0,60.52,60.56,970399,15.75,16.0,15.13,15.14,3881596,0.0,1.0
2015-03-17,62.31,63.2999,61.9,62.92,346023,15.5775,15.824975,15.475,15.73,1384092,0.0,1.0
2015-03-18,62.5,63.5,61.445,62.36,581623,15.625,15.875,15.36125,15.59,2326492,0.0,1.0
2015-03-19,63.44,63.675,61.97,62.28,385188,15.86,15.91875,15.4925,15.57,1540752,0.0,1.0
2015-03-20,61.97,64.0,61.62,63.48,756351,15.4925,16.0,15.405,15.87,3025404,0.0,1.0
2015-03-23,61.535,61.855,60.87,61.72,619436,15.38375,15.46375,15.2175,15.43,2477744,0.0,1.0
2015-03-24,61.215,62.39,61.0,61.6,415774,15.30375,15.5975,15.25,15.4,1663096,0.0,1.0
2015-03-25,59.77,61.84,59.5,61.84,646125,14.9425,15.46,14.875,15.46,2584500,0.0,1.0
2015-03-26,58.37,59.7403,57.82,59.56,705002,14.5925,14.935075,14.455,14.89,2820008,0.0,1.0
2015-03-27,60.16,60.555,58.25,58.25,482158,15.04,15.13875,14.5625,14.5625,1928632,0.0,1.0
2015-03-30,61.98,62.54,60.45,60.81,667791,15.495,15.635,15.1125,15.2025,2671164,0.0,1.0
2015-03-31,62.34,62.86,61.4,61.69,817810,15.585,15.715,15.35,15.4225,3271240,0.0,1.0
2015-04-01,61.49,62.18,60.8,61.88,673237,15.3725,15.545,15.2,15.47,2692948,0.0,1.0
2015-04-02,62.95,62.99,61.0,61.62,649588,15.7375,15.7475,15.25,15.405,2598352,0.0,1.0
2015-04-06,63.38,63.57,62.0,62.33,609589,15.845,15.8925,15.5,15.5825,2438356,0.0,1.0
2015-04-07,63.21,64.2,63.0301,63.47,624186,15.8025,16.05,15.757525,15.8675,2496744,0.0,1.0
2015-04-08,64.21,64.5,62.88,63.02,706080,16.0525,16.125,15.72,15.755,2824320,0.0,1.0
2015-04-09,65.0,65.1899,63.95,64.27,776278,16.25,16.297475,15.9875,16.0675,3105112,0.0,1.0
2015-04-10,67.89,68.49,65.02,65.3,1310678,16.9725,17.1225,16.255,16.325,5242712,0.0,1.0
2015-04-13,67.42,68.9064,66.78,67.98,666340,16.855,17.2266,16.695,16.995,2665360,0.0,1.0
2015-04-14,67.9,68.1099,66.77,67.43,406304,16.975,17.027475,16.6925,16.8575,1625216,0.0,1.0
2015-04-15,68.49,68.79,67.18,68.01,691014,17.1225,17.1975,16.795,17.0025,2764056,0.0,1.0
2015-04-16,67.93,68.84,67.39,68.59,538132,16.9825,17.21,16.8475,17.1475,2152528,0.0,1.0
2015-04-17,67.4,67.63,66.68,67.27,443626,16.85,16.9075,16.67,16.8175,1774504,0.0,1.0
2015-04-20,68.42,68.7,67.16,68.23,498226,17.105,17.175,16.79,17.0575,1992904,0.0,1.0
2015-04-21,70.33,70.5391,68.14,68.55,562122,17.5825,17.634775,17.035,17.1375,2248488,0.0,1.0
2015-04-22,69.28,70.88,68.61,70.4,626621,17.32,17.72,17.1525,17.6,2506484,0.0,1.0
2015-04-23,70.56,71.24,69.02,69.26,1041155,17.64,17.81,17.255,17.315,4164620,0.0,1.0
2015-04-24,69.43,71.033,69.2,70.81,650241,17.3575,17.75825,17.3,17.7025,2600964,0.0,1.0
2015-04-27,67.56,70.12,66.5801,69.89,881123,16.89,17.53,16.645025,17.4725,3524492,0.0,1.0
2015-04-28,68.03,68.65,65.8,67.55,880507,17.0075,17.1625,16.45,16.8875,3522028,0.0,1.0
2015-04-29,67.13,68.33,66.255,67.35,1374390,16.7825,17.0825,16.56375,16.8375,5497560,0.0,1.0
2015-04-30,67.57,69.65,65.8,66.2,1552803,16.8925,17.4125,16.45,16.55,6211212,0.0,1.0
2015-05-01,67.12,68.48,66.56,68.16,907010,16.78,17.12,16.64,17.04,3628040,0.0,1.0
2015-05-04,68.19,68.63,66.66,66.74,790953,17.0475,17.1575,16.665,16.685,3163812,0.0,1.0
2015-05-05,66.2,68.49,65.76,67.81,713243,16.55,17.1225,16.44,16.9525,2852972,0.0,1.0
2015-05-06,66.32,66.74,65.3901,66.24,497161,16.58,16.685,16.347525,16.56,1988644,0.0,1.0
2015-05-07,67.48,68.36,65.9,66.11,705359,16.87,17.09,16.475,16.5275,2821436,0.0,1.0
2015-05-08,67.9,68.98,67.16,68.23,617094,16.975,17.245,16.79,17.0575,2468376,0.0,1.0
2015-05-11,67.6,68.72,67.4,67.75,458854,16.9,17.18,16.85,16.9375,1835416,0.0,1.0
2015-05-12,68.08,68.58,66.15,67.21,570472,17.02,17.145,16.5375,16.8025,2281888,0.0,1.0
2015-05-13,67.77,68.26,66.5,68.21,367068,16.9425,17.065,16.625,17.0525,1468272,0.0,1.0
2015-05-14,68.93,69.8,66.5474,68.03,569628,17.2325,17.45,16.63685,17.0075,2278512,0.0,1.0
2015-05-15,68.39,69.22,67.72,69.01,290148,17.0975,17.305,16.93,17.2525,1160592,0.0,1.0
2015-05-18,70.1,70.37,67.93,68.3,480080,17.525,17.5925,16.9825,17.075,1920320,0.0,1.0
2015-05-19,69.79,70.38,69.27,70.0,439684,17.4475,17.595,17.3175,17.5,1758736,0.0,1.0
2015-05-20,69.17,70.34,68.74,70.0,346809,17.2925,17.585,17.185,17.5,1387236,0.0,1.0
2015-05-21,68.25,69.21,67.78,68.97,457718,17.0625,17.3025,16.945,17.2425,1830872,0.0,1.0
2015-05-22,68.68,68.88,67.88,68.2,474792,17.17,17.22,16.97,17.05,1899168,0.0,1.0
2015-05-26,68.65,69.16,67.68,68.0,574504,17.1625,17.29,16.92,17.0,2298016,0.0,1.0
2015-05-27,71.64,71.73,68.22,68.63,847212,17.91,17.9325,17.055,17.1575,3388848,0.0,1.0
2015-05-28,71.27,71.8,70.36,71.44,680101,17.8175,17.95,17.59,17.86,2720404,0.0,1.0
2015-05-29,71.72,72.72,70.75,71.0,704926,17.93,18.18,17.6875,17.75,2819704,0.0,1.0
2015-06-01,72.35,73.0,71.19,71.61,566264,18.0875,18.25,17.7975,17.9025,2265056,0.0,1.0
2015-06-02,72.59,73.39,71.5,72.03,481133,18.1475,18.3475,17.875,18.0075,1924532,0.0,1.0
2015-06-03,72.48,72.99,71.84,72.93,453502,18.12,18.2475,17.96,18.2325,1814008,0.0,1.0
2015-06-04,71.86,72.39,70.59,72.11,652361,17.965,18.0975,17.6475,18.0275,2609444,0.0,1.0
2015-06-05,72.61,72.87,71.43,71.96,619790,18.1525,18.2175,17.8575,17.99,2479160,0.0,1.0
2015-06-08,71.74,72.83,71.56,72.83,491970,17.935,18.2075,17.89,18.2075,1967880,0.0,1.0
2015-06-09,70.9,71.89,70.02,71.89,611071,17.725,17.9725,17.505,17.9725,2444284,0.0,1.0
2015-06-10,72.17,72.5,70.59,71.42,544119,18.0425,18.125,17.6475,17.855,2176476,0.0,1.0
2015-06-11,73.39,73.5,71.95,72.27,409406,18.3475,18.375,17.9875,18.0675,1637624,0.0,1.0
2015-06-12,72.44,73.35,72.1,73.35,662607,18.11,18.3375,18.025,18.3375,2650428,0.0,1.0
2015-06-15,72.37,72.47,70.02,71.39,701923,18.0925,18.1175,17.505,17.8475,2807692,0.0,1.0
2015-06-16,72.79,73.34,71.8,72.02,488212,18.1975,18.335,17.95,18.005,1952848,0.0,1.0
2015-06-17,74.97,75.49,73.02,73.06,827851,18.7425,18.8725,18.255,18.265,3311404,0.0,1.0
2015-06-18,77.4,77.67,75.02,75.02,938117,19.35,19.4175,18.755,18.755,3752468,0.0,1.0
2015-06-19,77.62,77.98,76.87,77.63,889805,19.405,19.495,19.2175,19.4075,3559220,0.0,1.0
2015-06-22,77.81,78.38,77.04,78.38,647145,19.4525,19.595,19.26,19.595,2588580,0.0,1.0
2015-06-23,77.93,78.0,77.25,77.8,708562,19.4825,19.5,19.3125,19.45,2834248,0.0,1.0
2015-06-24,77.1,78.0999,76.76,77.97,805330,19.275,19.524975,19.19,19.4925,3221320,0.0,1.0
2015-06-25,77.76,78.17,77.02,77.5,825123,19.44,19.5425,19.255,19.375,3300492,0.0,1.0
2015-06-26,79.6,79.99,77.55,78.17,10387160,19.9,19.9975,19.3875,19.5425,41548640,0.0,1.0
2015-06-29,79.1,80.57,77.93,78.49,1442804,19.775,20.1425,19.4825,19.6225,5771216,0.0,1.0
2015-06-30,79.98,80.23,79.36,79.9,1282746,19.995,20.0575,19.84,19.975,5130984,0.0,1.0
2015-07-01,79.77,81.4,79.31,80.57,1116298,19.9425,20.35,19.8275,20.1425,4465192,0.0,1.0
2015-07-02,79.36,80.1,78.93,80.1,916321,19.84,20.025,19.7325,20.025,3665284,0.0,1.0
2015-07-06,79.71,80.39,78.0,78.78,2299587,19.9275,20.0975,19.5,19.695,9198348,0.0,1.0
2015-07-07,81.07,81.17,78.0,79.95,1173538,20.2675,20.2925,19.5,19.9875,4694152,0.0,1.0
2015-07-08,79.51,81.62,79.05,81.62,817393,19.8775,20.405,19.7625,20.405,3269572,0.0,1.0
2015-07-09,80.16,80.78,79.96,80.16,892589,20.04,20.195,19.99,20.04,3570356,0.0,1.0
2015-07-10,81.45,81.54,80.56,81.03,900813,20.3625,20.385,20.14,20.2575,3603252,0.0,1.0
2015-07-13,82.01,83.11,81.64,82.26,784866,20.5025,20.7775,20.41,20.565,3139464,0.0,1.0
2015-07-14,82.26,82.98,81.82,82.07,541076,20.565,20.745,20.455,20.5175,2164304,0.0,1.0
2015-07-15,80.91,82.605,80.59,82.34,651420,20.2275,20.65125,20.1475,20.585,2605680,0.0,1.0
2015-07-16,83.67,83.83,81.28,82.0,969892,20.9175,20.9575,20.32,20.5,3879568,0.0,1.0
2015-07-17,83.79,84.085,82.94,83.73,370926,20.9475,21.02125,20.735,20.9325,1483704,0.0,1.0
2015-07-20,83.48,84.32,83.12,84.21,408187,20.87,21.08,20.78,21.0525,1632748,0.0,1.0
2015-07-21,84.53,84.61,82.55,83.48,667450,21.1325,21.1525,20.6375,20.87,2669800,0.0,1.0
2015-07-22,85.41,85.78,84.05,84.05,477430,21.3525,21.445,21.0125,21.0125,1909720,0.0,1.0
2015-07-23,85.13,86.2,84.58,85.37,414615,21.2825,21.55,21.145,21.3425,1658460,0.0,1.0
2015-07-24,83.09,85.45,82.81,84.82,506358,20.7725,21.3625,20.7025,21.205,2025432,0.0,1.0
2015-07-27,81.7,82.5,80.8,82.46,963283,20.425,20.625,20.2,20.615,3853132,0.0,1.0
2015-07-28,83.41,83.5,80.88,82.38,581612,20.8525,20.875,20.22,20.595,2326448,0.0,1.0
2015-07-29,83.56,83.92,81.77,83.6,515116,20.89,20.98,20.4425,20.9,2060464,0.0,1.0
2015-07-30,83.92,84.28,82.0001,83.39,437391,20.98,21.07,20.500025,20.8475,1749564,0.0,1.0
2015-07-31,84.65,86.08,83.46,84.5,497833,21.1625,21.52,20.865,21.125,1991332,0.0,1.0
2015-08-03,84.53,85.7699,83.335,85.0,442587,21.1325,21.442475,20.83375,21.25,1770348,0.0,1.0
2015-08-04,84.93,85.57,84.1,84.68,622262,21.2325,21.3925,21.025,21.17,2489048,0.0,1.0
2015-08-05,85.95,87.0,84.7,85.13,1586605,21.4875,21.75,21.175,21.2825,6346420,0.0,1.0
2015-08-06,93.31,97.58,91.46,94.7,3661787,23.3275,24.395,22.865,23.675,14647148,0.0,1.0
2015-08-07,91.76,93.11,90.62,92.49,944688,22.94,23.2775,22.655,23.1225,3778752,0.0,1.0
2015-08-10,90.29,92.19,89.52,91.48,912554,22.5725,23.0475,22.38,22.87,3650216,0.0,1.0
2015-08-11,95.91,96.19,91.4,92.0,1460684,23.9775,24.0475,22.85,23.0,5842736,0.0,1.0
2015-08-12,95.82,96.23,93.69,94.97,684366,23.955,24.0575,23.4225,23.7425,2737464,0.0,1.0
2015-08-13,97.07,98.29,95.32,96.09,780008,24.2675,24.5725,23.83,24.0225,3120032,0.0,1.0
2015-08-14,98.18,98.85,97.24,98.01,660573,24.545,24.7125,24.31,24.5025,2642292,0.0,1.0
2015-08-17,98.11,98.43,95.27,98.32,736691,24.5275,24.6075,23.8175,24.58,2946764,0.0,1.0
2015-08-18,96.66,98.8,96.52,97.45,657887,24.165,24.7,24.13,24.3625,2631548,0.0,1.0
2015-08-19,95.5,97.01,94.0,96.4,754870,23.875,24.2525,23.5,24.1,3019480,0.0,1.0
2015-08-20,90.58,94.9799,90.5,94.5,1016376,22.645,23.744975,22.625,23.625,4065504,0.0,1.0
2015-08-21,90.01,90.9,88.34,89.79,1442856,22.5025,22.725,22.085,22.4475,5771424,0.0,1.0
2015-08-24,85.49,87.82,76.46,78.59,1778328,21.3725,21.955,19.115,19.6475,7113312,0.0,1.0
2015-08-25,89.57,92.31,87.0,92.0,2014725,22.3925,23.0775,21.75,23.0,8058900,0.0,1.0
2015-08-26,91.53,91.99,89.16,91.64,1443231,22.8825,22.9975,22.29,22.91,5772924,0.0,1.0
2015-08-27,93.74,94.95,92.0,93.59,1378021,23.435,23.7375,23.0,23.3975,5512084,0.0,1.0
2015-08-28,94.19,95.67,92.81,92.81,1069082,23.5475,23.9175,23.2025,23.2025,4276328,0.0,1.0
2015-08-31,94.14,96.235,93.1,93.3,1258862,23.535,24.05875,23.275,23.325,5035448,0.0,1.0
2015-09-01,87.82,92.27,87.39,90.98,1356951,21.955,23.0675,21.8475,22.745,5427804,0.0,1.0
2015-09-02,89.37,90.02,87.44,89.19,609646,22.3425,22.505,21.86,22.2975,2438584,0.0,1.0
2015-09-03,88.01,90.6399,87.822,89.89,716904,22.0025,22.659975,21.9555,22.4725,2867616,0.0,1.0
2015-09-04,88.31,88.9814,86.65,87.0,527462,22.0775,22.24535,21.6625,21.75,2109848,0.0,1.0
2015-09-08,91.05,91.37,88.8029,89.89,668906,22.7625,22.8425,22.200725,22.4725,2675624,0.0,1.0
2015-09-09,90.84,91.8999,90.25,91.7,901231,22.71,22.974975,22.5625,22.925,3604924,0.0,1.0
2015-09-10,96.43,97.8,90.316,90.48,1779674,24.1075,24.45,22.579,22.62,7118696,0.0,1.0
2015-09-11,97.41,97.95,94.41,95.67,1036538,24.3525,24.4875,23.6025,23.9175,4146152,0.0,1.0
2015-09-14,95.73,98.57,95.03,97.91,818937,23.9325,24.6425,23.7575,24.4775,3275748,0.0,1.0
2015-09-15,96.72,97.1,95.33,96.0,532965,24.18,24.275,23.8325,24.0,2131860,0.0,1.0
2015-09-16,97.47,97.6676,95.61,96.59,586308,24.3675,24.4169,23.9025,24.1475,2345232,0.0,1.0
2015-09-17,101.91,103.29,97.68,98.12,1966406,25.4775,25.8225,24.42,24.53,7865624,0.0,1.0
2015-09-18,100.0,102.6745,99.91,100.23,1635141,25.0,25.668625,24.9775,25.0575,6540564,0.0,1.0
2015-09-21,99.89,101.6,98.35,101.09,761711,24.9725,25.4,24.5875,25.2725,3046844,0.0,1.0
2015-09-22,97.45,98.96,96.255,98.96,686264,24.3625,24.74,24.06375,24.74,2745056,0.0,1.0
2015-09-23,100.55,100.72,96.28,97.33,887779,25.1375,25.18,24.07,24.3325,3551116,0.0,1.0
2015-09-24,97.04,100.21,95.55,100.11,842179,24.26,25.0525,23.8875,25.0275,3368716,0.0,1.0
2015-09-25,92.06,98.28,90.79,98.24,1070709,23.015,24.57,22.6975,24.56,4282836,0.0,1.0
2015-09-28,84.83,91.415,82.235,90.24,1901798,21.2075,22.85375,20.55875,22.56,7607192,0.0,1.0
2015-09-29,82.99,86.58,82.06,84.58,1171885,20.7475,21.645,20.515,21.145,4687540,0.0,1.0
2015-09-30,85.86,85.97,83.46,84.3,1289796,21.465,21.4925,20.865,21.075,5159184,0.0,1.0
2015-10-01,85.68,86.02,83.8305,85.61,1432131,21.42,21.505,20.957625,21.4025,5728524,0.0,1.0
2015-10-02,86.71,86.97,83.68,86.35,986349,21.6775,21.7425,20.92,21.5875,3945396,0.0,1.0
2015-10-05,84.56,88.73,83.61,87.35,1427595,21.14,22.1825,20.9025,21.8375,5710380,0.0,1.0
2015-10-06,80.12,84.79,78.27,84.79,1463716,20.03,21.1975,19.5675,21.1975,5854864,0.0,1.0
2015-10-07,78.66,80.65,77.73,80.42,1818287,19.665,20.1625,19.4325,20.105,7273148,0.0,1.0
2015-10-08,77.99,79.2,74.75,78.59,1363986,19.4975,19.8,18.6875,19.6475,5455944,0.0,1.0
2015-10-09,77.55,78.47,76.14,78.44,847129,19.3875,19.6175,19.035,19.61,3388516,0.0,1.0
2015-10-12,77.96,79.14,75.91,77.53,738868,19.49,19.785,18.9775,19.3825,2955472,0.0,1.0
2015-10-13,75.44,77.27,75.15,76.95,1149246,18.86,19.3175,18.7875,19.2375,4596984,0.0,1.0
2015-10-14,70.65,75.18,70.29,74.99,2264210,17.6625,18.795,17.5725,18.7475,9056840,0.0,1.0
2015-10-15,84.35,85.405,76.49,80.14,4275402,21.0875,21.35125,19.1225,20.035,17101608,0.0,1.0
2015-10-16,83.28,86.15,82.13,84.39,2134944,20.82,21.5375,20.5325,21.0975,8539776,0.0,1.0
2015-10-19,83.25,84.9,82.16,83.38,926823,20.8125,21.225,20.54,20.845,3707292,0.0,1.0
2015-10-20,80.58,83.87,79.55,82.74,776486,20.145,20.9675,19.8875,20.685,3105944,0.0,1.0
2015-10-21,79.61,82.452,77.619,81.1,869480,19.9025,20.613,19.40475,20.275,3477920,0.0,1.0
2015-10-22,78.04,80.65,75.64,80.2,1259555,19.51,20.1625,18.91,20.05,5038220,0.0,1.0
2015-10-23,82.5,82.63,78.0,78.43,1199276,20.625,20.6575,19.5,19.6075,4797104,0.0,1.0
2015-10-26,82.52,84.06,81.124,82.13,890206,20.63,21.015,20.281,20.5325,3560824,0.0,1.0
2015-10-27,83.59,83.83,81.16,81.79,717112,20.8975,20.9575,20.29,20.4475,2868448,0.0,1.0
2015-10-28,84.07,84.8345,81.84,83.68,688915,21.0175,21.208625,20.46,20.92,2755660,0.0,1.0
2015-10-29,82.45,84.5,81.6,83.78,517876,20.6125,21.125,20.4,20.945,2071504,0.0,1.0
2015-10-30,83.32,84.21,81.71,82.64,659455,20.83,21.0525,20.4275,20.66,2637820,0.0,1.0
2015-11-02,86.81,87.33,84.06,84.59,1116583,21.7025,21.8325,21.015,21.1475,4466332,0.0,1.0
2015-11-03,87.43,88.76,84.5601,86.21,1080890,21.8575,22.19,21.140025,21.5525,4323560,0.0,1.0
2015-11-04,87.05,88.64,86.0,87.39,649651,21.7625,22.16,21.5,21.8475,2598604,0.0,1.0
2015-11-05,84.81,85.89,80.62,80.62,1351270,21.2025,21.4725,20.155,20.155,5405080,0.0,1.0
2015-11-06,84.72,85.07,83.19,84.76,820416,21.18,21.2675,20.7975,21.19,3281664,0.0,1.0
2015-11-09,85.03,85.24,83.01,83.96,917769,21.2575,21.31,20.7525,20.99,3671076,0.0,1.0
2015-11-10,84.92,85.75,83.97,85.04,745055,21.23,21.4375,20.9925,21.26,2980220,0.0,1.0
2015-11-11,84.74,86.0656,84.06,85.51,526354,21.185,21.5164,21.015,21.3775,2105416,0.0,1.0
2015-11-12,83.39,84.43,82.91,84.31,460171,20.8475,21.1075,20.7275,21.0775,1840684,0.0,1.0
2015-11-13,84.42,85.23,82.68,82.93,639287,21.105,21.3075,20.67,20.7325,2557148,0.0,1.0
2015-11-16,83.0,84.8,82.26,84.51,511367,20.75,21.2,20.565,21.1275,2045468,0.0,1.0
2015-11-17,82.91,83.875,82.48,82.93,449911,20.7275,20.96875,20.62,20.7325,1799644,0.0,1.0
2015-11-18,84.98,85.15,82.62,83.41,490619,21.245,21.2875,20.655,20.8525,1962476,0.0,1.0
2015-11-19,84.61,86.33,84.43,84.8,616330,21.1525,21.5825,21.1075,21.2,2465320,0.0,1.0
2015-11-20,86.29,87.98,85.1,85.1,784241,21.5725,21.995,21.275,21.275,3136964,0.0,1.0
2015-11-23,86.27,86.83,85.31,85.83,451199,21.5675,21.7075,21.3275,21.4575,1804796,0.0,1.0
2015-11-24,86.86,86.9499,85.6,86.25,555527,21.715,21.737475,21.4,21.5625,2222108,0.0,1.0
2015-11-25,87.4,88.13,87.0,87.0,314948,21.85,22.0325,21.75,21.75,1259792,0.0,1.0
2015-11-27,88.83,89.44,87.43,87.43,211193,22.2075,22.36,21.8575,21.8575,844772,0.0,1.0
2015-11-30,85.02,88.63,84.28,88.59,654305,21.255,22.1575,21.07,22.1475,2617220,0.0,1.0
2015-12-01,86.17,86.39,84.35,84.46,549684,21.5425,21.5975,21.0875,21.115,2198736,0.0,1.0
2015-12-02,86.22,87.32,85.9488,86.38,418598,21.555,21.83,21.4872,21.595,1674392,0.0,1.0
2015-12-03,83.94,87.1598,83.5,86.42,559445,20.985,21.78995,20.875,21.605,2237780,0.0,1.0
2015-12-04,87.77,87.87,84.54,84.54,585928,21.9425,21.9675,21.135,21.135,2343712,0.0,1.0
2015-12-07,87.23,87.7099,86.4,87.38,452233,21.8075,21.927475,21.6,21.845,1808932,0.0,1.0
2015-12-08,87.27,87.93,86.3,86.61,431032,21.8175,21.9825,21.575,21.6525,1724128,0.0,1.0
2015-12-09,85.25,86.9699,84.72,86.78,474788,21.3125,21.742475,21.18,21.695,1899152,0.0,1.0
2015-12-10,84.96,85.976,83.8,85.43,579112,21.24,21.494,20.95,21.3575,2316448,0.0,1.0
2015-12-11,81.77,84.75,81.35,84.08,530280,20.4425,21.1875,20.3375,21.02,2121120,0.0,1.0
2015-12-14,82.96,83.46,81.665,81.68,392912,20.74,20.865,20.41625,20.42,1571648,0.0,1.0
2015-12-15,79.18,83.99,78.5,83.56,1009295,19.795,20.9975,19.625,20.89,4037180,0.0,1.0
2015-12-16,82.02,82.48,79.98,80.05,780952,20.505,20.62,19.995,20.0125,3123808,0.0,1.0
2015-12-17,81.73,82.98,81.43,82.3,484098,20.4325,20.745,20.3575,20.575,1936392,0.0,1.0
2015-12-18,82.11,83.45,81.06,81.79,675979,20.5275,20.8625,20.265,20.4475,2703916,0.0,1.0
2015-12-21,81.63,83.36,81.45,82.35,427443,20.4075,20.84,20.3625,20.5875,1709772,0.0,1.0
2015-12-22,82.57,82.68,79.78,81.91,514813,20.6425,20.67,19.945,20.4775,2059252,0.0,1.0
2015-12-23,81.87,82.92,81.46,82.66,420664,20.4675,20.73,20.365,20.665,1682656,0.0,1.0
2015-12-24,81.13,81.65,80.26,81.2,293493,20.2825,20.4125,20.065,20.3,1173972,0.0,1.0
2015-12-28,81.7,81.79,80.5,81.06,318619,20.425,20.4475,20.125,20.265,1274476,0.0,1.0
2015-12-29,82.33,83.23,81.47,81.7,351252,20.5825,20.8075,20.3675,20.425,1405008,0.0,1.0
2015-12-30,82.35,83.04,81.75,82.17,544601,20.5875,20.76,20.4375,20.5425,2178404,0.0,1.0
2015-12-31,81.9,83.03,81.4,81.86,1019064,20.475,20.7575,20.35,20.465,4076256,0.0,1.0
2016-01-04,78.49,80.3304,77.7711,80.28,1025287,19.6225,20.0826,19.442775,20.07,4101148,0.0,1.0
2016-01-05,80.76,80.98,78.5,78.59,839291,20.19,20.245,19.625,19.6475,3357164,0.0,1.0
2016-01-06,79.39,80.74,78.82,79.44,1195511,19.8475,20.185,19.705,19.86,4782044,0.0,1.0
2016-01-07,81.79,81.93,78.12,78.88,1108129,20.4475,20.4825,19.53,19.72,4432516,0.0,1.0
2016-01-08,79.6,83.87,79.4,82.79,766519,19.9,20.9675,19.85,20.6975,3066076,0.0,1.0
2016-01-11,77.82,80.61,76.32,80.42,763087,19.455,20.1525,19.08,20.105,3052348,0.0,1.0
2016-01-12,77.89,82.06,77.77,78.29,1306741,19.4725,20.515,19.4425,19.5725,5226964,0.0,1.0
2016-01-13,71.32,78.19,70.15,77.67,1673262,17.83,19.5475,17.5375,19.4175,6693048,0.0,1.0
2016-01-14,72.4,73.88,66.31,71.5,1682372,18.1,18.47,16.5775,17.875,6729488,0.0,1.0
2016-01-15,70.24,70.8799,68.41,70.0,1176742,17.56,17.719975,17.1025,17.5,4706968,0.0,1.0
2016-01-19,72.43,72.935,70.36,70.49,1191379,18.1075,18.23375,17.59,17.6225,4765516,0.0,1.0
2016-01-20,74.04,75.3,70.35,71.36,1592121,18.51,18.825,17.5875,17.84,6368484,0.0,1.0
2016-01-21,72.48,74.73,72.44,73.97,696308,18.12,18.6825,18.11,18.4925,2785232,0.0,1.0
2016-01-22,74.02,74.32,72.03,72.56,527208,18.505,18.58,18.0075,18.14,2108832,0.0,1.0
2016-01-25,72.66,74.03,72.44,73.76,366932,18.165,18.5075,18.11,18.44,1467728,0.0,1.0
2016-01-26,73.21,73.59,70.87,72.89,533043,18.3025,18.3975,17.7175,18.2225,2132172,0.0,1.0
2016-01-27,71.32,74.22,71.05,73.09,430860,17.83,18.555,17.7625,18.2725,1723440,0.0,1.0
2016-01-28,69.54,74.56,68.18,74.56,1061376,17.385,18.64,17.045,18.64,4245504,0.0,1.0
2016-01-29,71.28,72.19,69.36,69.36,578564,17.82,18.0475,17.34,17.34,2314256,0.0,1.0
2016-02-01,72.03,72.41,70.023,71.01,414097,18.0075,18.1025,17.50575,17.7525,1656388,0.0,1.0
2016-02-02,70.64,72.835,70.28,71.22,467209,17.66,18.20875,17.57,17.805,1868836,0.0,1.0
2016-02-03,69.89,71.635,68.8,70.55,650798,17.4725,17.90875,17.2,17.6375,2603192,0.0,1.0
2016-02-04,70.63,71.295,69.105,70.04,516932,17.6575,17.82375,17.27625,17.51,2067728,0.0,1.0
2016-02-05,61.98,71.755,61.4,70.54,3097325,15.495,17.93875,15.35,17.635,12389300,0.0,1.0
2016-02-08,53.65,59.99,47.92,59.94,5328297,13.4125,14.9975,11.98,14.985,21313188,0.0,1.0
2016-02-09,53.38,55.87,51.45,52.92,1915842,13.345,13.9675,12.8625,13.23,7663368,0.0,1.0
2016-02-10,58.26,58.85,53.75,54.0,1843559,14.565,14.7125,13.4375,13.5,7374236,0.0,1.0
2016-02-11,56.25,58.15,55.34,56.53,1060261,14.0625,14.5375,13.835,14.1325,4241044,0.0,1.0
2016-02-12,56.12,57.49,54.5,57.34,770738,14.03,14.3725,13.625,14.335,3082952,0.0,1.0
2016-02-16,59.26,60.37,56.23,56.83,934344,14.815,15.0925,14.0575,14.2075,3737376,0.0,1.0
2016-02-17,61.82,62.5,59.07,59.75,1041299,15.455,15.625,14.7675,14.9375,4165196,0.0,1.0
2016-02-18,61.7,63.19,61.5,62.34,817451,15.425,15.7975,15.375,15.585,3269804,0.0,1.0
2016-02-19,63.19,64.19,60.5,61.16,880815,15.7975,16.0475,15.125,15.29,3523260,0.0,1.0
2016-02-22,63.57,64.54,62.995,63.65,976867,15.8925,16.135,15.74875,15.9125,3907468,0.0,1.0
2016-02-23,63.27,66.2999,62.87,63.57,742534,15.8175,16.574975,15.7175,15.8925,2970136,0.0,1.0
2016-02-24,64.45,64.9,56.52,60.04,1862221,16.1125,16.225,14.13,15.01,7448884,0.0,1.0
2016-02-25,67.21,68.14,64.91,64.91,1261002,16.8025,17.035,16.2275,16.2275,5044008,0.0,1.0
2016-02-26,65.92,68.68,64.92,67.25,675908,16.48,17.17,16.23,16.8125,2703632,0.0,1.0
2016-02-29,65.06,67.85,64.69,66.17,556363,16.265,16.9625,16.1725,16.5425,2225452,0.0,1.0
2016-03-01,65.65,65.87,63.71,65.87,664892,16.4125,16.4675,15.9275,16.4675,2659568,0.0,1.0
2016-03-02,65.76,66.49,64.76,65.83,933574,16.44,16.6225,16.19,16.4575,3734296,0.0,1.0
2016-03-03,66.4,66.52,64.54,65.41,503455,16.6,16.63,16.135,16.3525,2013820,0.0,1.0
2016-03-04,66.83,67.8,66.108,66.26,507636,16.7075,16.95,16.527,16.565,2030544,0.0,1.0
2016-03-07,68.38,68.87,66.23,66.66,705617,17.095,17.2175,16.5575,16.665,2822468,0.0,1.0
2016-03-08,66.1,68.91,65.88,67.88,565272,16.525,17.2275,16.47,16.97,2261088,0.0,1.0
2016-03-09,64.53,66.2868,62.381,66.19,1256247,16.1325,16.5717,15.59525,16.5475,5024988,0.0,1.0
2016-03-10,62.61,65.29,61.26,64.53,1444262,15.6525,16.3225,15.315,16.1325,5777048,0.0,1.0
2016-03-11,65.15,65.43,63.09,63.44,676077,16.2875,16.3575,15.7725,15.86,2704308,0.0,1.0
2016-03-14,64.04,64.59,62.47,62.47,927346,16.01,16.1475,15.6175,15.6175,3709384,0.0,1.0
2016-03-15,61.96,63.62,61.82,63.38,1000630,15.49,15.905,15.455,15.845,4002520,0.0,1.0
2016-03-16,60.24,62.97,59.94,61.98,665640,15.06,15.7425,14.985,15.495,2662560,0.0,1.0
2016-03-17,59.4,60.56,58.45,60.04,781257,14.85,15.14,14.6125,15.01,3125028,0.0,1.0
2016-03-18,60.73,61.27,58.88,59.7,743817,15.1825,15.3175,14.72,14.925,2975268,0.0,1.0
2016-03-21,59.51,61.17,59.28,60.18,601424,14.8775,15.2925,14.82,15.045,2405696,0.0,1.0
2016-03-22,62.69,63.17,59.42,59.42,815953,15.6725,15.7925,14.855,14.855,3263812,0.0,1.0
2016-03-23,61.15,62.28,61.02,62.07,547990,15.2875,15.57,15.255,15.5175,2191960,0.0,1.0
2016-03-24,59.96,60.74,59.19,60.56,434027,14.99,15.185,14.7975,15.14,1736108,0.0,1.0
2016-03-28,59.46,60.01,59.032,59.74,675683,14.865,15.0025,14.758,14.935,2702732,0.0,1.0
2016-03-29,62.88,63.24,58.9,60.0,983836,15.72,15.81,14.725,15.0,3935344,0.0,1.0
2016-03-30,65.5,66.25,63.22,63.22,1199810,16.375,16.5625,15.805,15.805,4799240,0.0,1.0
2016-03-31,67.91,69.12,65.1,65.22,1346184,16.9775,17.28,16.275,16.305,5384736,0.0,1.0
2016-04-01,67.63,69.37,66.0,67.46,1123526,16.9075,17.3425,16.5,16.865,4494104,0.0,1.0
2016-04-04,70.49,72.11,67.63,68.15,1502443,17.6225,18.0275,16.9075,17.0375,6009772,0.0,1.0
2016-04-05,67.79,69.88,67.56,69.5,715319,16.9475,17.47,16.89,17.375,2861276,0.0,1.0
2016-04-06,68.72,68.98,67.32,67.36,623268,17.18,17.245,16.83,16.84,2493072,0.0,1.0
2016-04-07,68.43,68.98,67.81,68.35,617974,17.1075,17.245,16.9525,17.0875,2471896,0.0,1.0
2016-04-08,68.08,69.43,67.01,69.01,462259,17.02,17.3575,16.7525,17.2525,1849036,0.0,1.0
2016-04-11,66.8,68.27,66.49,68.0,605144,16.7,17.0675,16.6225,17.0,2420576,0.0,1.0
2016-04-12,65.29,66.7899,64.14,66.52,924949,16.3225,16.697475,16.035,16.63,3699796,0.0,1.0
2016-04-13,65.87,66.45,64.861,65.53,760984,16.4675,16.6125,16.21525,16.3825,3043936,0.0,1.0
2016-04-14,67.04,67.9,65.6,65.75,696241,16.76,16.975,16.4,16.4375,2784964,0.0,1.0
2016-04-15,66.81,67.59,66.13,67.07,445294,16.7025,16.8975,16.5325,16.7675,1781176,0.0,1.0
2016-04-18,67.66,68.035,66.2801,66.38,429620,16.915,17.00875,16.570025,16.595,1718480,0.0,1.0
2016-04-19,66.8,67.9,66.52,67.7,617629,16.7,16.975,16.63,16.925,2470516,0.0,1.0
2016-04-20,67.06,67.56,65.9,66.9,370117,16.765,16.89,16.475,16.725,1480468,0.0,1.0
2016-04-21,67.68,68.09,67.08,67.27,496696,16.92,17.0225,16.77,16.8175,1986784,0.0,1.0
2016-04-22,68.43,68.87,67.5,67.5,443708,17.1075,17.2175,16.875,16.875,1774832,0.0,1.0
2016-04-25,69.13,69.78,68.27,68.31,634703,17.2825,17.445,17.0675,17.0775,2538812,0.0,1.0
2016-04-26,69.82,69.87,68.515,69.1,518318,17.455,17.4675,17.12875,17.275,2073272,0.0,1.0
2016-04-27,68.41,70.8,67.8,69.07,889121,17.1025,17.7,16.95,17.2675,3556484,0.0,1.0
2016-04-28,65.96,69.0,65.7,67.04,1659487,16.49,17.25,16.425,16.76,6637948,0.0,1.0
2016-04-29,64.38,65.67,62.64,65.67,1155589,16.095,16.4175,15.66,16.4175,4622356,0.0,1.0
2016-05-02,65.1,65.89,63.59,64.12,805112,16.275,16.4725,15.8975,16.03,3220448,0.0,1.0
2016-05-03,63.08,64.92,62.15,63.8,2054353,15.77,16.23,15.5375,15.95,8217412,0.0,1.0
2016-05-04,61.4,62.77,61.07,62.77,847453,15.35,15.6925,15.2675,15.6925,3389812,0.0,1.0
2016-05-05,61.4,61.86,60.84,61.28,876037,15.35,15.465,15.21,15.32,3504148,0.0,1.0
2016-05-06,61.31,61.82,60.07,61.36,715355,15.3275,15.455,15.0175,15.34,2861420,0.0,1.0
2016-05-09,62.44,62.95,61.09,61.2,850487,15.61,15.7375,15.2725,15.3,3401948,0.0,1.0
2016-05-10,62.49,62.94,61.7,62.93,528837,15.6225,15.735,15.425,15.7325,2115348,0.0,1.0
2016-05-11,63.45,64.8,62.67,62.87,769128,15.8625,16.2,15.6675,15.7175,3076512,0.0,1.0
2016-05-12,61.16,63.94,60.3,63.85,670349,15.29,15.985,15.075,15.9625,2681396,0.0,1.0
2016-05-13,60.63,61.43,60.13,60.88,573699,15.1575,15.3575,15.0325,15.22,2294796,0.0,1.0
2016-05-16,62.8,62.95,60.81,60.95,886618,15.7,15.7375,15.2025,15.2375,3546472,0.0,1.0
2016-05-17,61.91,63.22,61.6,62.59,666085,15.4775,15.805,15.4,15.6475,2664340,0.0,1.0
2016-05-18,61.84,62.11,61.0911,61.8,628576,15.46,15.5275,15.272775,15.45,2514304,0.0,1.0
2016-05-19,62.27,63.17,61.18,61.63,692183,15.5675,15.7925,15.295,15.4075,2768732,0.0,1.0
2016-05-20,63.82,64.08,62.435,62.7,683975,15.955,16.02,15.60875,15.675,2735900,0.0,1.0
2016-05-23,63.48,64.41,62.88,63.15,987478,15.87,16.1025,15.72,15.7875,3949912,0.0,1.0
2016-05-24,64.97,65.72,62.85,63.93,760968,16.2425,16.43,15.7125,15.9825,3043872,0.0,1.0
2016-05-25,65.32,65.74,64.26,64.78,738919,16.33,16.435,16.065,16.195,2955676,0.0,1.0
2016-05-26,63.15,65.21,62.91,65.21,809747,15.7875,16.3025,15.7275,16.3025,3238988,0.0,1.0
2016-05-27,65.29,65.43,62.3,63.07,1037592,16.3225,16.3575,15.575,15.7675,4150368,0.0,1.0
2016-05-31,64.49,65.29,63.59,65.25,859572,16.1225,16.3225,15.8975,16.3125,3438288,0.0,1.0
2016-06-01,64.75,65.6,62.68,63.51,1459847,16.1875,16.4,15.67,15.8775,5839388,0.0,1.0
2016-06-02,67.64,67.67,63.59,64.59,1003129,16.91,16.9175,15.8975,16.1475,4012516,0.0,1.0
2016-06-03,67.51,67.92,66.57,67.53,779766,16.8775,16.98,16.6425,16.8825,3119064,0.0,1.0
2016-06-06,68.57,68.9,66.59,66.87,518080,17.1425,17.225,16.6475,16.7175,2072320,0.0,1.0
2016-06-07,69.06,69.08,68.02,68.29,1110472,17.265,17.27,17.005,17.0725,4441888,0.0,1.0
2016-06-08,73.34,73.46,68.2784,69.06,1724924,18.335,18.365,17.0696,17.265,6899696,0.0,1.0
2016-06-09,72.67,74.71,71.48,73.33,1173299,18.1675,18.6775,17.87,18.3325,4693196,0.0,1.0
2016-06-10,71.91,72.94,71.13,72.27,836481,17.9775,18.235,17.7825,18.0675,3345924,0.0,1.0
2016-06-13,72.08,74.85,70.58,71.44,1094301,18.02,18.7125,17.645,17.86,4377204,0.0,1.0
2016-06-14,73.4,73.8,71.1708,72.23,979352,18.35,18.45,17.7927,18.0575,3917408,0.0,1.0
2016-06-15,72.95,74.99,72.57,73.8,1032517,18.2375,18.7475,18.1425,18.45,4130068,0.0,1.0
2016-06-16,72.49,72.91,71.48,72.7,756985,18.1225,18.2275,17.87,18.175,3027940,0.0,1.0
2016-06-17,72.6,72.87,71.61,72.35,714489,18.15,18.2175,17.9025,18.0875,2857956,0.0,1.0
2016-06-20,77.24,77.62,73.925,74.89,1863982,19.31,19.405,18.48125,18.7225,7455928,0.0,1.0
2016-06-21,77.51,77.74,75.55,77.74,1152381,19.3775,19.435,18.8875,19.435,4609524,0.0,1.0
2016-06-22,77.49,77.77,76.17,77.33,962141,19.3725,19.4425,19.0425,19.3325,3848564,0.0,1.0
2016-06-23,77.59,78.17,76.46,77.75,1240404,19.3975,19.5425,19.115,19.4375,4961616,0.0,1.0
2016-06-24,77.46,77.83,73.17,74.66,1560524,19.365,19.4575,18.2925,18.665,6242096,0.0,1.0
2016-06-27,75.91,77.46,74.59,76.83,1071239,18.9775,19.365,18.6475,19.2075,4284956,0.0,1.0
2016-06-28,78.04,78.3175,76.22,76.5,843317,19.51,19.579375,19.055,19.125,3373268,0.0,1.0
2016-06-29,79.0,81.23,78.01,78.1,1261454,19.75,20.3075,19.5025,19.525,5045816,0.0,1.0
2016-06-30,79.33,79.88,78.34,79.26,1307797,19.8325,19.97,19.585,19.815,5231188,0.0,1.0
2016-07-01,79.58,80.22,78.98,79.62,528867,19.895,20.055,19.745,19.905,2115468,0.0,1.0
2016-07-05,79.05,79.52,78.48,79.52,782931,19.7625,19.88,19.62,19.88,3131724,0.0,1.0
2016-07-06,78.69,79.15,77.97,79.0,960168,19.6725,19.7875,19.4925,19.75,3840672,0.0,1.0
2016-07-07,78.21,78.88,76.211,78.58,824023,19.5525,19.72,19.05275,19.645,3296092,0.0,1.0
2016-07-08,78.87,79.0,77.29,79.0,1068802,19.7175,19.75,19.3225,19.75,4275208,0.0,1.0
2016-07-11,79.4,79.82,78.64,79.49,735130,19.85,19.955,19.66,19.8725,2940520,0.0,1.0
2016-07-12,79.8,81.0,79.4,79.9,622946,19.95,20.25,19.85,19.975,2491784,0.0,1.0
2016-07-13,79.33,80.47,79.04,80.12,538477,19.8325,20.1175,19.76,20.03,2153908,0.0,1.0
2016-07-14,78.11,80.08,77.04,80.02,874876,19.5275,20.02,19.26,20.005,3499504,0.0,1.0
2016-07-15,77.55,78.5,76.76,78.1,743501,19.3875,19.625,19.19,19.525,2974004,0.0,1.0
2016-07-18,78.19,78.52,76.76,78.3,1190819,19.5475,19.63,19.19,19.575,4763276,0.0,1.0
2016-07-19,83.04,86.35,78.95,79.2,2558233,20.76,21.5875,19.7375,19.8,10232932,0.0,1.0
2016-07-20,84.63,85.12,83.54,83.89,920603,21.1575,21.28,20.885,20.9725,3682412,0.0,1.0
2016-07-21,84.63,84.63,84.63,84.63,0,21.1575,21.1575,21.1575,21.1575,0,0.0,1.0
2016-07-22,87.89,89.05,86.31,87.96,2155284,21.9725,22.2625,21.5775,21.99,8621136,0.0,1.0
2016-07-25,87.8,87.859,87.02,87.64,1010409,21.95,21.96475,21.755,21.91,4041636,0.0,1.0
2016-07-26,88.32,88.68,87.5,88.03,503153,22.08,22.17,21.875,22.0075,2012612,0.0,1.0
2016-07-27,88.66,89.23,87.16,88.14,518945,22.165,22.3075,21.79,22.035,2075780,0.0,1.0
2016-07-28,89.56,90.605,88.35,88.84,427058,22.39,22.65125,22.0875,22.21,1708232,0.0,1.0
2016-07-29,92.23,92.39,89.7001,90.33,882846,23.0575,23.0975,22.425025,22.5825,3531384,0.0,1.0
2016-08-01,92.65,93.26,91.2999,92.69,853676,23.1625,23.315,22.824975,23.1725,3414704,0.0,1.0
2016-08-02,92.78,92.86,90.98,92.49,790924,23.195,23.215,22.745,23.1225,3163696,0.0,1.0
2016-08-03,90.87,94.5,87.5,87.84,1999520,22.7175,23.625,21.875,21.96,7998080,0.0,1.0
2016-08-04,91.5,91.77,90.64,91.5,986516,22.875,22.9425,22.66,22.875,3946064,0.0,1.0
2016-08-05,91.23,92.22,90.79,91.02,854568,22.8075,23.055,22.6975,22.755,3418272,0.0,1.0
2016-08-08,90.66,91.72,90.48,91.25,804412,22.665,22.93,22.62,22.8125,3217648,0.0,1.0
2016-08-09,91.1,91.45,90.51,91.0,821521,22.775,22.8625,22.6275,22.75,3286084,0.0,1.0
2016-08-10,90.24,90.965,89.17,90.26,739668,22.56,22.74125,22.2925,22.565,2958672,0.0,1.0
2016-08-11,90.92,91.16,90.42,90.87,653223,22.73,22.79,22.605,22.7175,2612892,0.0,1.0
2016-08-12,90.53,91.0,90.0,91.0,499974,22.6325,22.75,22.5,22.75,1999896,0.0,1.0
2016-08-15,90.88,91.3,90.19,90.5,523640,22.72,22.825,22.5475,22.625,2094560,0.0,1.0
2016-08-16,90.62,90.99,90.201,90.99,523149,22.655,22.7475,22.55025,22.7475,2092596,0.0,1.0
2016-08-17,90.29,90.71,89.95,90.55,901287,22.5725,22.6775,22.4875,22.6375,3605148,0.0,1.0
2016-08-18,90.9,91.43,90.25,90.25,553012,22.725,22.8575,22.5625,22.5625,2212048,0.0,1.0
2016-08-19,90.94,91.33,89.95,90.5,579571,22.735,22.8325,22.4875,22.625,2318284,0.0,1.0
2016-08-22,90.56,91.469,90.03,90.65,263390,22.64,22.86725,22.5075,22.6625,1053560,0.0,1.0
2016-08-23,92.09,92.25,90.03,90.34,558137,23.0225,23.0625,22.5075,22.585,2232548,0.0,1.0
2016-08-24,90.35,93.87,90.24,91.72,797856,22.5875,23.4675,22.56,22.93,3191424,0.0,1.0
2016-08-25,90.62,91.78,90.0,90.55,315692,22.655,22.945,22.5,22.6375,1262768,0.0,1.0
2016-08-26,91.24,91.46,90.01,90.57,479677,22.81,22.865,22.5025,22.6425,1918708,0.0,1.0
2016-08-29,91.65,92.64,90.5385,91.58,721626,22.9125,23.16,22.634625,22.895,2886504,0.0,1.0
2016-08-30,92.13,92.4699,91.37,91.65,647563,23.0325,23.117475,22.8425,22.9125,2590252,0.0,1.0
2016-08-31,91.09,92.0,90.77,91.73,589718,22.7725,23.0,22.6925,22.9325,2358872,0.0,1.0
2016-09-01,91.71,91.93,90.31,91.3,675001,22.9275,22.9825,22.5775,22.825,2700004,0.0,1.0
2016-09-02,92.09,92.79,91.33,92.0,415773,23.0225,23.1975,22.8325,23.0,1663092,0.0,1.0
2016-09-06,94.28,95.5,92.18,92.58,670034,23.57,23.875,23.045,23.145,2680136,0.0,1.0
2016-09-07,95.01,95.805,94.18,94.45,699211,23.7525,23.95125,23.545,23.6125,2796844,0.0,1.0
2016-09-08,95.8,96.38,94.235,94.81,848976,23.95,24.095,23.55875,23.7025,3395904,0.0,1.0
2016-09-09,92.96,95.4,92.76,95.04,1400931,23.24,23.85,23.19,23.76,5603724,0.0,1.0
2016-09-12,93.04,93.24,91.2,92.16,485578,23.26,23.31,22.8,23.04,1942312,0.0,1.0
2016-09-13,91.88,93.37,91.34,92.7,469037,22.97,23.3425,22.835,23.175,1876148,0.0,1.0
2016-09-14,91.79,92.8,90.3733,90.64,559835,22.9475,23.2,22.593325,22.66,2239340,0.0,1.0
2016-09-15,92.75,93.85,90.81,91.52,583576,23.1875,23.4625,22.7025,22.88,2334304,0.0,1.0
2016-09-16,93.06,94.13,92.66,92.98,763423,23.265,23.5325,23.165,23.245,3053692,0.0,1.0
2016-09-19,93.06,93.72,92.3,93.4,545762,23.265,23.43,23.075,23.35,2183048,0.0,1.0
2016-09-20,92.75,93.495,92.1,93.17,731044,23.1875,23.37375,23.025,23.2925,2924176,0.0,1.0
2016-09-21,93.5,93.69,92.41,93.0,633946,23.375,23.4225,23.1025,23.25,2535784,0.0,1.0
2016-09-22,94.02,94.79,93.69,94.0,541892,23.505,23.6975,23.4225,23.5,2167568,0.0,1.0
2016-09-23,93.91,94.24,93.735,94.0,595939,23.4775,23.56,23.43375,23.5,2383756,0.0,1.0
2016-09-26,93.16,93.8499,92.85,93.59,446770,23.29,23.462475,23.2125,23.3975,1787080,0.0,1.0
2016-09-27,93.72,93.9,92.934,92.97,472690,23.43,23.475,23.2335,23.2425,1890760,0.0,1.0
2016-09-28,89.74,93.72,84.72,93.55,4490051,22.435,23.43,21.18,23.3875,17960204,0.0,1.0
2016-09-29,87.8,89.98,86.26,89.89,2733845,21.95,22.495,21.565,22.4725,10935380,0.0,1.0
2016-09-30,87.66,89.02,86.81,88.36,1025933,21.915,22.255,21.7025,22.09,4103732,0.0,1.0
2016-10-03,84.98,87.81,84.09,86.91,1258176,21.245,21.9525,21.0225,21.7275,5032704,0.0,1.0
2016-10-04,81.93,85.485,80.58,84.99,1879239,20.4825,21.37125,20.145,21.2475,7516956,0.0,1.0
2016-10-05,83.37,84.855,81.78,82.55,1502442,20.8425,21.21375,20.445,20.6375,6009768,0.0,1.0
2016-10-06,83.08,84.19,82.37,83.45,722823,20.77,21.0475,20.5925,20.8625,2891292,0.0,1.0
2016-10-07,82.93,83.5,81.99,82.98,720354,20.7325,20.875,20.4975,20.745,2881416,0.0,1.0
2016-10-10,83.92,85.13,83.14,83.35,513869,20.98,21.2825,20.785,20.8375,2055476,0.0,1.0
2016-10-11,81.89,83.43,81.0,83.43,646469,20.4725,20.8575,20.25,20.8575,2585876,0.0,1.0
2016-10-12,82.02,83.38,81.44,82.2,440524,20.505,20.845,20.36,20.55,1762096,0.0,1.0
2016-10-13,81.98,82.45,80.01,81.59,516136,20.495,20.6125,20.0025,20.3975,2064544,0.0,1.0
2016-10-14,81.68,82.5,81.07,82.09,725682,20.42,20.625,20.2675,20.5225,2902728,0.0,1.0
2016-10-17,81.97,82.37,81.1,81.9,374485,20.4925,20.5925,20.275,20.475,1497940,0.0,1.0
2016-10-18,82.52,83.04,82.15,82.5,429143,20.63,20.76,20.5375,20.625,1716572,0.0,1.0
2016-10-19,82.0,82.93,81.87,82.31,644635,20.5,20.7325,20.4675,20.5775,2578540,0.0,1.0
2016-10-20,82.5,82.66,81.79,81.95,522902,20.625,20.665,20.4475,20.4875,2091608,0.0,1.0
2016-10-21,80.68,82.3,80.29,82.3,420733,20.17,20.575,20.0725,20.575,1682932,0.0,1.0
2016-10-24,82.51,83.15,80.39,80.76,499252,20.6275,20.7875,20.0975,20.19,1997008,0.0,1.0
2016-10-25,80.22,81.96,79.68,81.96,423569,20.055,20.49,19.92,20.49,1694276,0.0,1.0
2016-10-26,77.25,79.84,75.43,79.71,1532104,19.3125,19.96,18.8575,19.9275,6128416,0.0,1.0
2016-10-27,75.42,77.47,75.23,77.37,608551,18.855,19.3675,18.8075,19.3425,2434204,0.0,1.0
2016-10-28,76.7,77.92,75.185,75.2,577268,19.175,19.48,18.79625,18.8,2309072,0.0,1.0
2016-10-31,78.24,78.835,76.43,77.12,1491823,19.56,19.70875,19.1075,19.28,5967292,0.0,1.0
2016-11-01,77.92,79.45,77.37,77.95,1297331,19.48,19.8625,19.3425,19.4875,5189324,0.0,1.0
2016-11-02,62.93,66.46,61.0,62.79,8302406,15.7325,16.615,15.25,15.6975,33209624,0.0,1.0
2016-11-03,60.08,63.6,59.4701,62.86,2771646,15.02,15.9,14.867525,15.715,11086584,0.0,1.0
2016-11-04,61.9,63.36,60.16,60.16,1565238,15.475,15.84,15.04,15.04,6260952,0.0,1.0
2016-11-07,63.0,63.76,61.26,62.26,1194313,15.75,15.94,15.315,15.565,4777252,0.0,1.0
2016-11-08,62.64,63.73,61.94,62.99,826857,15.66,15.9325,15.485,15.7475,3307428,0.0,1.0
2016-11-09,61.99,63.99,60.14,62.17,1513544,15.4975,15.9975,15.035,15.5425,6054176,0.0,1.0
2016-11-10,62.53,63.75,61.41,62.51,760783,15.6325,15.9375,15.3525,15.6275,3043132,0.0,1.0
2016-11-11,65.18,66.23,61.94,62.72,1477523,16.295,16.5575,15.485,15.68,5910092,0.0,1.0
2016-11-14,68.79,70.86,66.25,66.3,1830448,17.1975,17.715,16.5625,16.575,7321792,0.0,1.0
2016-11-15,71.53,73.06,68.67,68.76,1910055,17.8825,18.265,17.1675,17.19,7640220,0.0,1.0
2016-11-16,71.29,72.1001,70.38,71.17,1112705,17.8225,18.025025,17.595,17.7925,4450820,0.0,1.0
2016-11-17,72.01,73.1,70.63,70.63,668693,18.0025,18.275,17.6575,17.6575,2674772,0.0,1.0
2016-11-18,71.4,73.14,71.38,72.41,808545,17.85,18.285,17.845,18.1025,3234180,0.0,1.0
2016-11-21,73.18,73.57,71.25,71.27,872679,18.295,18.3925,17.8125,17.8175,3490716,0.0,1.0
2016-11-22,70.23,73.46,68.36,72.86,1429697,17.5575,18.365,17.09,18.215,5718788,0.0,1.0
2016-11-23,72.19,72.34,69.83,70.46,773498,18.0475,18.085,17.4575,17.615,3093992,0.0,1.0
2016-11-25,72.82,74.18,71.65,73.24,472540,18.205,18.545,17.9125,18.31,1890160,0.0,1.0
2016-11-28,70.71,73.93,70.35,72.75,1009218,17.6775,18.4825,17.5875,18.1875,4036872,0.0,1.0
2016-11-29,68.07,70.99,67.2,70.99,1565863,17.0175,17.7475,16.8,17.7475,6263452,0.0,1.0
2016-11-30,65.29,69.17,63.64,68.51,5726727,16.3225,17.2925,15.91,17.1275,22906908,0.0,1.0
2016-12-01,63.34,65.82,62.665,65.0,1271598,15.835,16.455,15.66625,16.25,5086392,0.0,1.0
2016-12-02,63.87,64.515,62.93,63.57,921670,15.9675,16.12875,15.7325,15.8925,3686680,0.0,1.0
2016-12-05,64.45,65.76,63.69,64.51,894993,16.1125,16.44,15.9225,16.1275,3579972,0.0,1.0
2016-12-06,65.48,65.73,63.78,64.69,1782233,16.37,16.4325,15.945,16.1725,7128932,0.0,1.0
2016-12-07,63.04,65.69,62.09,65.0,957348,15.76,16.4225,15.5225,16.25,3829392,0.0,1.0
2016-12-08,64.61,64.8,62.42,62.73,782111,16.1525,16.2,15.605,15.6825,3128444,0.0,1.0
2016-12-09,65.01,65.64,64.23,64.46,754792,16.2525,16.41,16.0575,16.115,3019168,0.0,1.0
2016-12-12,65.28,65.46,64.235,64.4,731436,16.32,16.365,16.05875,16.1,2925744,0.0,1.0
2016-12-13,65.0,66.4699,64.44,65.63,1013954,16.25,16.617475,16.11,16.4075,4055816,0.0,1.0
2016-12-14,64.14,65.13,63.33,65.03,924978,16.035,16.2825,15.8325,16.2575,3699912,0.0,1.0
2016-12-15,63.72,65.44,63.27,65.44,993315,15.93,16.36,15.8175,16.36,3973260,0.0,1.0
2016-12-16,63.41,64.89,63.12,63.6,1136122,15.8525,16.2225,15.78,15.9,4544488,0.0,1.0
2016-12-19,63.51,65.28,63.0,63.9,1516767,15.8775,16.32,15.75,15.975,6067068,0.0,1.0
2016-12-20,63.56,67.799,60.62,63.35,4437271,15.89,16.94975,15.155,15.8375,17749084,0.0,1.0
2016-12-21,63.74,65.87,63.59,64.58,2038853,15.935,16.4675,15.8975,16.145,8155412,0.0,1.0
2016-12-22,62.1,64.66,61.53,63.6,846172,15.525,16.165,15.3825,15.9,3384688,0.0,1.0
2016-12-23,62.51,62.92,61.69,62.34,577221,15.6275,15.73,15.4225,15.585,2308884,0.0,1.0
2016-12-27,62.4,62.6,61.35,62.21,900540,15.6,15.65,15.3375,15.5525,3602160,0.0,1.0
2016-12-28,61.01,63.77,60.9,62.7,726555,15.2525,15.9425,15.225,15.675,2906220,0.0,1.0
2016-12-29,60.64,61.415,60.28,61.27,880365,15.16,15.35375,15.07,15.3175,3521460,0.0,1.0
2016-12-30,59.7,61.24,59.36,60.58,1339331,14.925,15.31,14.84,15.145,5357324,0.0,1.0
2017-01-03,58.25,59.6489,57.76,59.5,1429301,14.5625,14.912225,14.44,14.875,5717204,0.0,1.0
2017-01-04,60.72,61.15,57.68,58.3,1811620,15.18,15.2875,14.42,14.575,7246480,0.0,1.0
2017-01-05,62.66,64.55,60.53,60.89,1641357,15.665,16.1375,15.1325,15.2225,6565428,0.0,1.0
2017-01-06,63.23,63.91,62.49,63.17,889766,15.8075,15.9775,15.6225,15.7925,3559064,0.0,1.0
2017-01-09,62.49,63.89,62.47,63.5,1026400,15.6225,15.9725,15.6175,15.875,4105600,0.0,1.0
2017-01-10,67.04,69.49,62.43,62.86,2132145,16.76,17.3725,15.6075,15.715,8528580,0.0,1.0
2017-01-11,69.03,69.42,66.3,67.29,1961692,17.2575,17.355,16.575,16.8225,7846768,0.0,1.0
2017-01-12,67.61,69.72,67.28,69.0,1325618,16.9025,17.43,16.82,17.25,5302472,0.0,1.0
2017-01-13,85.13,88.8,78.62,79.36,9321440,21.2825,22.2,19.655,19.84,37285760,0.0,1.0
2017-01-17,85.49,86.74,84.61,85.47,2917387,21.3725,21.685,21.1525,21.3675,11669548,0.0,1.0
2017-01-18,84.16,86.19,84.09,86.0,2361066,21.04,21.5475,21.0225,21.5,9444264,0.0,1.0
2017-01-19,81.59,84.64,81.24,84.16,1787333,20.3975,21.16,20.31,21.04,7149332,0.0,1.0
2017-01-20,80.21,82.26,79.63,81.6,1225074,20.0525,20.565,19.9075,20.4,4900296,0.0,1.0
2017-01-23,79.98,80.46,79.01,79.65,976885,19.995,20.115,19.7525,19.9125,3907540,0.0,1.0
2017-01-24,79.75,80.05,76.3,78.3,2338411,19.9375,20.0125,19.075,19.575,9353644,0.0,1.0
2017-01-25,80.9,82.29,79.86,80.13,1408715,20.225,20.5725,19.965,20.0325,5634860,0.0,1.0
2017-01-26,79.52,81.53,79.15,80.77,701413,19.88,20.3825,19.7875,20.1925,2805652,0.0,1.0
2017-01-27,79.48,80.0099,78.915,79.45,533568,19.87,20.002475,19.72875,19.8625,2134272,0.0,1.0
2017-01-30,78.55,79.625,77.63,79.16,527929,19.6375,19.90625,19.4075,19.79,2111716,0.0,1.0
2017-01-31,79.15,79.96,78.07,78.85,839690,19.7875,19.99,19.5175,19.7125,3358760,0.0,1.0
2017-02-01,79.44,80.19,78.67,79.81,940363,19.86,20.0475,19.6675,19.9525,3761452,0.0,1.0
2017-02-02,79.56,80.34,78.32,79.84,561288,19.89,20.085,19.58,19.96,2245152,0.0,1.0
2017-02-03,81.38,81.51,79.18,79.53,780420,20.345,20.3775,19.795,19.8825,3121680,0.0,1.0
2017-02-06,79.67,81.93,79.22,81.0,733332,19.9175,20.4825,19.805,20.25,2933328,0.0,1.0
2017-02-07,79.8,80.76,79.504,79.51,1097610,19.95,20.19,19.876,19.8775,4390440,0.0,1.0
2017-02-08,79.24,80.08,78.89,79.35,505090,19.81,20.02,19.7225,19.8375,2020360,0.0,1.0
2017-02-09,79.38,80.57,79.06,79.35,778106,19.845,20.1425,19.765,19.8375,3112424,0.0,1.0
2017-02-10,80.0,80.3,78.82,79.3,642444,20.0,20.075,19.705,19.825,2569776,0.0,1.0
2017-02-13,80.22,80.875,79.82,79.82,627799,20.055,20.21875,19.955,19.955,2511196,0.0,1.0
2017-02-14,81.06,81.36,79.55,80.5,1063456,20.265,20.34,19.8875,20.125,4253824,0.0,1.0
2017-02-15,83.255,84.0,80.97,81.0,1346137,20.81375,21.0,20.2425,20.25,5384548,0.0,1.0
2017-02-16,81.39,84.83,80.12,84.61,904106,20.3475,21.2075,20.03,21.1525,3616424,0.0,1.0
2017-02-17,81.89,82.66,80.58,81.06,632647,20.4725,20.665,20.145,20.265,2530588,0.0,1.0
2017-02-21,79.9,82.23,79.68,81.07,881546,19.975,20.5575,19.92,20.2675,3526184,0.0,1.0
2017-02-22,78.59,79.89,78.02,79.88,853838,19.6475,19.9725,19.505,19.97,3415352,0.0,1.0
2017-02-23,77.96,79.18,77.1,78.49,882240,19.49,19.795,19.275,19.6225,3528960,0.0,1.0
2017-02-24,78.5,78.91,76.86,77.09,633957,19.625,19.7275,19.215,19.2725,2535828,0.0,1.0
2017-02-27,79.21,79.34,75.53,78.21,923408,19.8025,19.835,18.8825,19.5525,3693632,0.0,1.0
2017-02-28,78.16,79.14,77.2388,79.14,1479552,19.54,19.785,19.3097,19.785,5918208,0.0,1.0
2017-03-01,81.47,84.09,78.4,78.4,1525196,20.3675,21.0225,19.6,19.6,6100784,0.0,1.0
2017-03-02,81.04,82.94,80.83,81.5,668682,20.26,20.735,20.2075,20.375,2674728,0.0,1.0
2017-03-03,80.44,81.69,79.5,79.98,1013443,20.11,20.4225,19.875,19.995,4053772,0.0,1.0
2017-03-06,78.36,80.24,77.62,79.77,932445,19.59,20.06,19.405,19.9425,3729780,0.0,1.0
2017-03-07,78.59,79.0,77.44,78.71,1456735,19.6475,19.75,19.36,19.6775,5826940,0.0,1.0
2017-03-08,78.24,79.7099,78.09,78.79,465010,19.56,19.927475,19.5225,19.6975,1860040,0.0,1.0
2017-03-09,77.55,79.0,77.01,78.05,885322,19.3875,19.75,19.2525,19.5125,3541288,0.0,1.0
2017-03-10,78.34,78.5,76.85,77.71,1528457,19.585,19.625,19.2125,19.4275,6113828,0.0,1.0
2017-03-13,77.6,78.5,76.9,77.05,762253,19.4,19.625,19.225,19.2625,3049012,0.0,1.0
2017-03-14,77.47,78.47,76.9,77.16,614246,19.3675,19.6175,19.225,19.29,2456984,0.0,1.0
2017-03-15,77.21,78.33,77.05,77.05,672806,19.3025,19.5825,19.2625,19.2625,2691224,0.0,1.0
2017-03-16,77.38,78.18,76.75,77.68,702722,19.345,19.545,19.1875,19.42,2810888,0.0,1.0
2017-03-17,78.89,79.39,76.47,77.28,674368,19.7225,19.8475,19.1175,19.32,2697472,0.0,1.0
2017-03-20,79.62,80.0625,78.33,78.89,613168,19.905,20.015625,19.5825,19.7225,2452672,0.0,1.0
2017-03-21,76.49,80.73,76.11,79.86,1067805,19.1225,20.1825,19.0275,19.965,4271220,0.0,1.0
2017-03-22,76.9,77.2,75.11,76.3,918571,19.225,19.3,18.7775,19.075,3674284,0.0,1.0
2017-03-23,76.08,77.56,75.79,76.15,786798,19.02,19.39,18.9475,19.0375,3147192,0.0,1.0
2017-03-24,82.62,84.31,78.77,78.82,1487708,20.655,21.0775,19.6925,19.705,5950832,0.0,1.0
2017-03-27,83.4,83.6,81.58,82.12,753641,20.85,20.9,20.395,20.53,3014564,0.0,1.0
2017-03-28,84.01,84.3,82.931,83.15,636109,21.0025,21.075,20.73275,20.7875,2544436,0.0,1.0
2017-03-29,85.19,86.32,83.76,84.32,1211491,21.2975,21.58,20.94,21.08,4845964,0.0,1.0
2017-03-30,85.03,85.49,84.1116,85.21,469700,21.2575,21.3725,21.0279,21.3025,1878800,0.0,1.0
2017-03-31,84.73,85.67,84.48,84.69,518603,21.1825,21.4175,21.12,21.1725,2074412,0.0,1.0
2017-04-03,83.97,85.32,82.93,84.75,773607,20.9925,21.33,20.7325,21.1875,3094428,0.0,1.0
2017-04-04,81.9,84.78,81.509,83.75,631916,20.475,21.195,20.37725,20.9375,2527664,0.0,1.0
2017-04-05,80.05,82.299,79.79,82.04,755802,20.0125,20.57475,19.9475,20.51,3023208,0.0,1.0
2017-04-06,80.25,80.45,78.6,80.3,665380,20.0625,20.1125,19.65,20.075,2661520,0.0,1.0
2017-04-07,78.76,79.95,78.44,79.75,731593,19.69,19.9875,19.61,19.9375,2926372,0.0,1.0
2017-04-10,78.1,79.03,78.04,78.19,505274,19.525,19.7575,19.51,19.5475,2021096,0.0,1.0
2017-04-11,77.09,78.61,76.05,78.5,699997,19.2725,19.6525,19.0125,19.625,2799988,0.0,1.0
2017-04-12,76.77,77.47,76.525,76.95,321873,19.1925,19.3675,19.13125,19.2375,1287492,0.0,1.0
2017-04-13,76.06,76.53,72.62,74.78,988472,19.015,19.1325,18.155,18.695,3953888,0.0,1.0
2017-04-17,75.24,76.61,75.17,76.23,664512,18.81,19.1525,18.7925,19.0575,2658048,0.0,1.0
2017-04-18,73.76,75.3,73.44,75.05,791913,18.44,18.825,18.36,18.7625,3167652,0.0,1.0
2017-04-19,74.1,74.51,72.74,73.8,833064,18.525,18.6275,18.185,18.45,3332256,0.0,1.0
2017-04-20,75.9,76.25,74.1,74.35,409853,18.975,19.0625,18.525,18.5875,1639412,0.0,1.0
2017-04-21,75.23,76.12,75.195,75.73,416082,18.8075,19.03,18.79875,18.9325,1664328,0.0,1.0
2017-04-24,74.89,76.87,74.81,76.39,891553,18.7225,19.2175,18.7025,19.0975,3566212,0.0,1.0
2017-04-25,74.94,75.93,74.67,75.0,662151,18.735,18.9825,18.6675,18.75,2648604,0.0,1.0
2017-04-26,75.68,76.292,74.59,75.37,772598,18.92,19.073,18.6475,18.8425,3090392,0.0,1.0
2017-04-27,77.93,79.423,76.69,76.81,865477,19.4825,19.85575,19.1725,19.2025,3461908,0.0,1.0
2017-04-28,77.96,78.98,77.39,78.82,700710,19.49,19.745,19.3475,19.705,2802840,0.0,1.0
2017-05-01,79.6,79.92,77.8018,77.9,875633,19.9,19.98,19.45045,19.475,3502532,0.0,1.0
2017-05-02,81.65,81.91,78.664,79.85,1689382,20.4125,20.4775,19.666,19.9625,6757528,0.0,1.0
2017-05-03,73.91,76.5,72.7,74.5,5375135,18.4775,19.125,18.175,18.625,21500540,0.0,1.0
2017-05-04,75.375,75.53,73.12,74.6,1523346,18.84375,18.8825,18.28,18.65,6093384,0.0,1.0
2017-05-05,76.21,78.49,75.65,76.35,2159607,19.0525,19.6225,18.9125,19.0875,8638428,0.0,1.0
2017-05-08,73.4,75.87,72.82,75.2,2172542,18.35,18.9675,18.205,18.8,8690168,0.0,1.0
2017-05-09,71.99,73.0,71.94,73.0,1691913,17.9975,18.25,17.985,18.25,6767652,0.0,1.0
2017-05-10,71.1,72.67,70.27,71.93,1115415,17.775,18.1675,17.5675,17.9825,4461660,0.0,1.0
2017-05-11,68.94,72.32,68.86,71.2,1050329,17.235,18.08,17.215,17.8,4201316,0.0,1.0
2017-05-12,70.42,70.62,68.71,68.94,1297058,17.605,17.655,17.1775,17.235,5188232,0.0,1.0
2017-05-15,71.53,72.16,70.27,70.65,1238147,17.8825,18.04,17.5675,17.6625,4952588,0.0,1.0
2017-05-16,69.7,71.25,69.47,71.25,1247613,17.425,17.8125,17.3675,17.8125,4990452,0.0,1.0
2017-05-17,68.05,69.525,67.73,69.5,721885,17.0125,17.38125,16.9325,17.375,2887540,0.0,1.0
2017-05-18,68.66,68.94,67.11,67.9,820705,17.165,17.235,16.7775,16.975,3282820,0.0,1.0
2017-05-19,67.66,69.0,66.91,68.79,1631175,16.915,17.25,16.7275,17.1975,6524700,0.0,1.0
2017-05-22,68.85,69.15,67.635,68.76,1081754,17.2125,17.2875,16.90875,17.19,4327016,0.0,1.0
2017-05-23,67.58,69.41,67.48,68.85,575871,16.895,17.3525,16.87,17.2125,2303484,0.0,1.0
2017-05-24,68.26,68.35,67.11,67.78,839796,17.065,17.0875,16.7775,16.945,3359184,0.0,1.0
2017-05-25,69.15,69.35,67.9,68.5,1040237,17.2875,17.3375,16.975,17.125,4160948,0.0,1.0
2017-05-26,68.65,69.46,68.12,69.35,464558,17.1625,17.365,17.03,17.3375,1858232,0.0,1.0
2017-05-30,68.38,68.69,67.87,68.68,573966,17.095,17.1725,16.9675,17.17,2295864,0.0,1.0
2017-05-31,66.84,68.63,66.16,68.54,940914,16.71,17.1575,16.54,17.135,3763656,0.0,1.0
2017-06-01,66.85,67.49,66.31,66.38,996245,16.7125,16.8725,16.5775,16.595,3984980,0.0,1.0
2017-06-02,67.68,68.01,66.69,67.17,777098,16.92,17.0025,16.6725,16.7925,3108392,0.0,1.0
2017-06-05,71.19,72.3647,66.82,67.32,3576524,17.7975,18.091175,16.705,16.83,14306096,0.0,1.0
2017-06-06,69.74,70.61,68.49,70.13,1770787,17.435,17.6525,17.1225,17.5325,7083148,0.0,1.0
2017-06-07,69.27,70.99,68.39,70.38,839947,17.3175,17.7475,17.0975,17.595,3359788,0.0,1.0
2017-06-08,70.1,70.63,68.6875,69.36,439959,17.525,17.6575,17.171875,17.34,1759836,0.0,1.0
2017-06-09,68.99,71.53,67.68,70.33,851067,17.2475,17.8825,16.92,17.5825,3404268,0.0,1.0
2017-06-12,71.68,72.13,68.45,69.19,1028232,17.92,18.0325,17.1125,17.2975,4112928,0.0,1.0
2017-06-13,72.82,73.98,71.232,71.63,1019506,18.205,18.495,17.808,17.9075,4078024,0.0,1.0
2017-06-14,74.67,74.78,72.16,72.72,845250,18.6675,18.695,18.04,18.18,3381000,0.0,1.0
2017-06-15,75.61,75.69,73.96,74.0,1540128,18.9025,18.9225,18.49,18.5,6160512,0.0,1.0
2017-06-16,76.26,76.69,75.24,76.13,1776439,19.065,19.1725,18.81,19.0325,7105756,0.0,1.0
2017-06-19,77.96,78.73,76.3814,76.56,1380172,19.49,19.6825,19.09535,19.14,5520688,0.0,1.0
2017-06-20,77.84,78.48,77.37,77.95,1357367,19.46,19.62,19.3425,19.4875,5429468,0.0,1.0
2017-06-21,78.33,79.05,77.77,77.77,988969,19.5825,19.7625,19.4425,19.4425,3955876,0.0,1.0
2017-06-22,78.68,79.31,78.2,78.2,770738,19.67,19.8275,19.55,19.55,3082952,0.0,1.0
2017-06-23,77.33,79.05,77.27,78.47,800289,19.3325,19.7625,19.3175,19.6175,3201156,0.0,1.0
2017-06-26,77.75,78.15,75.91,77.6,849814,19.4375,19.5375,18.9775,19.4,3399256,0.0,1.0
2017-06-27,74.94,78.0,74.095,77.81,1284858,18.735,19.5,18.52375,19.4525,5139432,0.0,1.0
2017-06-28,75.28,75.68,74.0,75.09,724869,18.82,18.92,18.5,18.7725,2899476,0.0,1.0
2017-06-29,73.27,75.27,72.5,75.27,1515598,18.3175,18.8175,18.125,18.8175,6062392,0.0,1.0
2017-06-30,73.15,73.76,72.52,73.68,408934,18.2875,18.44,18.13,18.42,1635736,0.0,1.0
2017-07-03,72.52,74.18,71.805,73.16,326763,18.13,18.545,17.95125,18.29,1307052,0.0,1.0
2017-07-05,73.16,73.55,71.17,72.52,698452,18.29,18.3875,17.7925,18.13,2793808,0.0,1.0
2017-07-06,71.17,73.195,71.09,72.95,847498,17.7925,18.29875,17.7725,18.2375,3389992,0.0,1.0
2017-07-07,72.35,72.37,70.81,71.27,650401,18.0875,18.0925,17.7025,17.8175,2601604,0.0,1.0
2017-07-10,70.96,72.3,70.5,72.16,700725,17.74,18.075,17.625,18.04,2802900,0.0,1.0
2017-07-11,71.49,71.52,69.52,70.9,889595,17.8725,17.88,17.38,17.725,3558380,0.0,1.0
2017-07-12,71.79,72.82,71.28,71.94,620072,17.9475,18.205,17.82,17.985,2480288,0.0,1.0
2017-07-13,70.04,70.8162,68.335,70.0,2645979,17.51,17.70405,17.08375,17.5,10583916,0.0,1.0
2017-07-14,71.72,72.3849,69.96,70.25,1063393,17.93,18.096225,17.49,17.5625,4253572,0.0,1.0
2017-07-17,70.69,72.104,69.83,71.91,1044370,17.6725,18.026,17.4575,17.9775,4177480,0.0,1.0
2017-07-18,69.97,70.75,69.65,70.7,752366,17.4925,17.6875,17.4125,17.675,3009464,0.0,1.0
2017-07-19,70.0,70.37,69.4,69.94,1103929,17.5,17.5925,17.35,17.485,4415716,0.0,1.0
2017-07-20,70.01,70.72,69.84,70.38,635571,17.5025,17.68,17.46,17.595,2542284,0.0,1.0
2017-07-21,69.52,70.52,69.08,69.68,505188,17.38,17.63,17.27,17.42,2020752,0.0,1.0
2017-07-24,69.71,70.47,69.19,69.31,1578982,17.4275,17.6175,17.2975,17.3275,6315928,0.0,1.0
2017-07-25,70.0,70.99,68.87,69.78,1432650,17.5,17.7475,17.2175,17.445,5730600,0.0,1.0
2017-07-26,68.75,70.4,68.74,69.85,847706,17.1875,17.6,17.185,17.4625,3390824,0.0,1.0
2017-07-27,66.49,69.06,66.25,69.06,2106939,16.6225,17.265,16.5625,17.265,8427756,0.0,1.0
2017-07-28,67.05,67.37,66.0,66.41,1960079,16.7625,16.8425,16.5,16.6025,7840316,0.0,1.0
2017-07-31,66.61,67.36,66.28,67.02,1106012,16.6525,16.84,16.57,16.755,4424048,0.0,1.0
2017-08-01,66.84,67.54,66.82,67.0,1498579,16.71,16.885,16.705,16.75,5994316,0.0,1.0
2017-08-02,71.3,71.77,69.74,71.65,4144824,17.825,17.9425,17.435,17.9125,16579296,0.0,1.0
2017-08-03,70.74,71.99,70.14,71.29,2123883,17.685,17.9975,17.535,17.8225,8495532,0.0,1.0
2017-08-04,71.14,71.57,70.85,71.26,865953,17.785,17.8925,17.7125,17.815,3463812,0.0,1.0
2017-08-07,71.31,71.6099,70.87,70.98,627127,17.8275,17.902475,17.7175,17.745,2508508,0.0,1.0
2017-08-08,71.31,71.82,71.03,71.2,1056829,17.8275,17.955,17.7575,17.8,4227316,0.0,1.0
2017-08-09,71.54,71.64,70.551,70.94,1043996,17.885,17.91,17.63775,17.735,4175984,0.0,1.0
2017-08-10,69.8,71.51,69.65,71.37,1653082,17.45,17.8775,17.4125,17.8425,6612328,0.0,1.0
2017-08-11,69.6,70.28,69.05,69.67,940650,17.4,17.57,17.2625,17.4175,3762600,0.0,1.0
2017-08-14,71.62,72.25,69.9,70.32,863971,17.905,18.0625,17.475,17.58,3455884,0.0,1.0
2017-08-15,71.22,71.69,70.67,71.69,539205,17.805,17.9225,17.6675,17.9225,2156820,0.0,1.0
2017-08-16,73.06,73.47,71.18,71.78,750492,18.265,18.3675,17.795,17.945,3001968,0.0,1.0
2017-08-17,72.78,73.67,72.7031,72.97,1338880,18.195,18.4175,18.175775,18.2425,5355520,0.0,1.0
2017-08-18,73.2,74.49,72.13,72.58,1231580,18.3,18.6225,18.0325,18.145,4926320,0.0,1.0
2017-08-21,73.06,73.65,72.17,73.15,901828,18.265,18.4125,18.0425,18.2875,3607312,0.0,1.0
2017-08-22,75.91,78.92,73.06,73.57,1788817,18.9775,19.73,18.265,18.3925,7155268,0.0,1.0
2017-08-23,75.19,75.98,74.79,75.31,726871,18.7975,18.995,18.6975,18.8275,2907484,0.0,1.0
2017-08-24,75.5,75.89,74.65,75.16,631367,18.875,18.9725,18.6625,18.79,2525468,0.0,1.0
2017-08-25,75.52,76.11,75.24,75.67,924907,18.88,19.0275,18.81,18.9175,3699628,0.0,1.0
2017-08-28,75.45,75.82,74.715,75.23,1123607,18.8625,18.955,18.67875,18.8075,4494428,0.0,1.0
2017-08-29,75.23,75.54,74.87,75.2,659246,18.8075,18.885,18.7175,18.8,2636984,0.0,1.0
2017-08-30,74.14,75.05,73.97,75.05,1179418,18.535,18.7625,18.4925,18.7625,4717672,0.0,1.0
2017-08-31,74.61,75.64,73.91,73.91,1047778,18.6525,18.91,18.4775,18.4775,4191112,0.0,1.0
2017-09-01,74.96,75.18,73.79,74.74,872341,18.74,18.795,18.4475,18.685,3489364,0.0,1.0
2017-09-05,75.85,75.92,73.81,74.49,2000340,18.9625,18.98,18.4525,18.6225,8001360,0.0,1.0
2017-09-06,75.13,76.3882,74.1,76.19,1546048,18.7825,19.09705,18.525,19.0475,6184192,0.0,1.0
2017-09-07,71.23,75.4276,71.09,74.95,1385486,17.8075,18.8569,17.7725,18.7375,5541944,0.0,1.0
2017-09-08,71.26,71.31,69.73,71.12,1230355,17.815,17.8275,17.4325,17.78,4921420,0.0,1.0
2017-09-11,73.13,73.25,70.9,71.81,1970902,18.2825,18.3125,17.725,17.9525,7883608,0.0,1.0
2017-09-12,73.61,73.9,72.59,73.51,731961,18.4025,18.475,18.1475,18.3775,2927844,0.0,1.0
2017-09-13,74.96,75.44,73.34,73.34,850904,18.74,18.86,18.335,18.335,3403616,0.0,1.0
2017-09-14,72.35,74.43,72.22,74.43,703615,18.0875,18.6075,18.055,18.6075,2814460,0.0,1.0
2017-09-15,70.29,72.49,70.1,71.94,809434,17.5725,18.1225,17.525,17.985,3237736,0.0,1.0
2017-09-18,69.26,71.01,68.88,70.76,1158548,17.315,17.7525,17.22,17.69,4634192,0.0,1.0
2017-09-19,69.46,69.59,68.08,69.24,1009357,17.365,17.3975,17.02,17.31,4037428,0.0,1.0
2017-09-20,70.23,70.27,68.92,69.28,866420,17.5575,17.5675,17.23,17.32,3465680,0.0,1.0
2017-09-21,69.5,70.4429,69.24,70.32,490871,17.375,17.610725,17.31,17.58,1963484,0.0,1.0
2017-09-22,69.99,70.28,69.095,69.72,672667,17.4975,17.57,17.27375,17.43,2690668,0.0,1.0
2017-09-25,69.15,70.17,68.595,70.0,751093,17.2875,17.5425,17.14875,17.5,3004372,0.0,1.0
2017-09-26,67.92,69.41,67.87,69.39,536558,16.98,17.3525,16.9675,17.3475,2146232,0.0,1.0
2017-09-27,67.47,68.85,67.36,68.42,748373,16.8675,17.2125,16.84,17.105,2993492,0.0,1.0
2017-09-28,45.44,48.0,42.62,47.89,30759978,11.36,12.0,10.655,11.9725,123039912,0.0,1.0
2017-09-29,48.925,49.16,45.61,45.75,9328376,12.23125,12.29,11.4025,11.4375,37313504,0.0,1.0
2017-10-02,49.66,50.31,48.75,49.32,3568361,12.415,12.5775,12.1875,12.33,14273444,0.0,1.0
2017-10-03,47.18,49.98,46.31,49.71,4582443,11.795,12.495,11.5775,12.4275,18329772,0.0,1.0
2017-10-04,48.1,48.15,46.53,46.82,3776484,12.025,12.0375,11.6325,11.705,15105936,0.0,1.0
2017-10-05,48.0,48.83,47.07,47.97,4834669,12.0,12.2075,11.7675,11.9925,19338676,0.0,1.0
2017-10-06,47.74,48.4,47.55,48.2,2251540,11.935,12.1,11.8875,12.05,9006160,0.0,1.0
2017-10-09,47.28,48.065,47.075,47.87,1690283,11.82,12.01625,11.76875,11.9675,6761132,0.0,1.0
2017-10-10,46.1,47.4932,45.76,47.21,2384880,11.525,11.8733,11.44,11.8025,9539520,0.0,1.0
2017-10-11,47.2,47.22,46.15,46.38,1293650,11.8,11.805,11.5375,11.595,5174600,0.0,1.0
2017-10-12,46.84,47.5,46.23,47.25,1077776,11.71,11.875,11.5575,11.8125,4311104,0.0,1.0
2017-10-13,46.04,46.51,45.73,46.46,1440064,11.51,11.6275,11.4325,11.615,5760256,0.0,1.0
2017-10-16,44.97,45.97,44.57,45.8,2155369,11.2425,11.4925,11.1425,11.45,8621476,0.0,1.0
2017-10-17,44.99,45.495,43.87,45.24,1524625,11.2475,11.37375,10.9675,11.31,6098500,0.0,1.0
2017-10-18,44.95,45.34,44.03,44.98,1266661,11.2375,11.335,11.0075,11.245,5066644,0.0,1.0
2017-10-19,44.98,45.21,43.895,44.98,1321200,11.245,11.3025,10.97375,11.245,5284800,0.0,1.0
2017-10-20,44.78,45.51,44.46,45.1,903260,11.195,11.3775,11.115,11.275,3613040,0.0,1.0
2017-10-23,44.77,45.88,44.51,44.51,1696361,11.1925,11.47,11.1275,11.1275,6785444,0.0,1.0
2017-10-24,44.55,44.97,44.01,44.49,1524575,11.1375,11.2425,11.0025,11.1225,6098300,0.0,1.0
2017-10-25,44.69,45.0,44.0,44.41,1635482,11.1725,11.25,11.0,11.1025,6541928,0.0,1.0
2017-10-26,44.46,44.96,43.76,44.57,1025989,11.115,11.24,10.94,11.1425,4103956,0.0,1.0
2017-10-27,44.56,44.78,44.12,44.51,1417821,11.14,11.195,11.03,11.1275,5671284,0.0,1.0
2017-10-30,45.24,45.29,43.74,44.13,1727593,11.31,11.3225,10.935,11.0325,6910372,0.0,1.0
2017-10-31,44.97,45.9199,44.85,45.29,1529341,11.2425,11.479975,11.2125,11.3225,6117364,0.0,1.0
2017-11-01,44.86,45.63,44.5,45.12,2124441,11.215,11.4075,11.125,11.28,8497764,0.0,1.0
2017-11-02,47.72,50.3,46.41,47.2,3628452,11.93,12.575,11.6025,11.8,14513808,0.0,1.0
2017-11-03,49.12,49.38,46.98,47.71,1720582,12.28,12.345,11.745,11.9275,6882328,0.0,1.0
2017-11-06,49.94,50.09,48.95,49.2,1501763,12.485,12.5225,12.2375,12.3,6007052,0.0,1.0
2017-11-07,50.11,50.69,49.46,50.0,1376619,12.5275,12.6725,12.365,12.5,5506476,0.0,1.0
2017-11-08,48.99,50.4,48.9,50.1,2206427,12.2475,12.6,12.225,12.525,8825708,0.0,1.0
2017-11-09,50.38,50.64,49.17,49.61,1189441,12.595,12.66,12.2925,12.4025,4757764,0.0,1.0
2017-11-10,50.74,51.45,49.8,50.91,1084698,12.685,12.8625,12.45,12.7275,4338792,0.0,1.0
2017-11-13,51.55,51.91,50.09,50.33,1172826,12.8875,12.9775,12.5225,12.5825,4691304,0.0,1.0
2017-11-14,51.55,52.44,50.55,51.56,1768467,12.8875,13.11,12.6375,12.89,7073868,0.0,1.0
2017-11-15,52.0,52.59,51.1425,51.37,1344212,13.0,13.1475,12.785625,12.8425,5376848,0.0,1.0
2017-11-16,53.02,53.16,51.47,52.25,963193,13.255,13.29,12.8675,13.0625,3852772,0.0,1.0
2017-11-17,54.01,54.09,52.2,52.96,1530519,13.5025,13.5225,13.05,13.24,6122076,0.0,1.0
2017-11-20,54.66,55.41,53.685,54.0,1222118,13.665,13.8525,13.42125,13.5,4888472,0.0,1.0
2017-11-21,55.11,55.61,53.86,55.09,1771300,13.7775,13.9025,13.465,13.7725,7085200,0.0,1.0
2017-11-22,55.35,55.84,54.595,55.21,1224539,13.8375,13.96,13.64875,13.8025,4898156,0.0,1.0
2017-11-24,55.55,56.01,55.0,56.01,626534,13.8875,14.0025,13.75,14.0025,2506136,0.0,1.0
2017-11-27,55.55,56.1,54.8,55.5,1954776,13.8875,14.025,13.7,13.875,7819104,0.0,1.0
2017-11-28,57.81,58.25,55.21,55.55,1657965,14.4525,14.5625,13.8025,13.8875,6631860,0.0,1.0
2017-11-29,59.38,60.9,57.81,58.0,2331003,14.845,15.225,14.4525,14.5,9324012,0.0,1.0
2017-11-30,58.43,59.58,56.94,59.02,6135748,14.6075,14.895,14.235,14.755,24542992,0.0,1.0
2017-12-01,58.02,58.84,56.72,58.19,1856130,14.505,14.71,14.18,14.5475,7424520,0.0,1.0
2017-12-04,57.88,59.74,57.71,58.66,1575610,14.47,14.935,14.4275,14.665,6302440,0.0,1.0
2017-12-05,58.0,58.825,57.41,57.75,1262261,14.5,14.70625,14.3525,14.4375,5049044,0.0,1.0
2017-12-06,58.83,59.28,57.68,58.19,1068305,14.7075,14.82,14.42,14.5475,4273220,0.0,1.0
2017-12-07,59.97,60.31,58.62,58.94,970192,14.9925,15.0775,14.655,14.735,3880768,0.0,1.0
2017-12-08,61.53,61.88,59.91,60.02,2116764,15.3825,15.47,14.9775,15.005,8467056,0.0,1.0
2017-12-11,58.45,62.35,57.71,61.23,1762536,14.6125,15.5875,14.4275,15.3075,7050144,0.0,1.0
2017-12-12,57.25,59.51,57.24,58.8,1211074,14.3125,14.8775,14.31,14.7,4844296,0.0,1.0
2017-12-13,58.51,58.84,56.57,57.15,1191843,14.6275,14.71,14.1425,14.2875,4767372,0.0,1.0
2017-12-14,58.23,59.42,57.69,58.78,1394247,14.5575,14.855,14.4225,14.695,5576988,0.0,1.0
2017-12-15,57.04,59.11,56.79,58.21,1365832,14.26,14.7775,14.1975,14.5525,5463328,0.0,1.0
2017-12-18,58.35,58.46,56.72,57.52,1517467,14.5875,14.615,14.18,14.38,6069868,0.0,1.0
2017-12-19,58.14,58.87,57.85,58.3,1033813,14.535,14.7175,14.4625,14.575,4135252,0.0,1.0
2017-12-20,56.71,58.54,56.68,58.51,811832,14.1775,14.635,14.17,14.6275,3247328,0.0,1.0
2017-12-21,55.73,57.18,55.08,56.92,1556911,13.9325,14.295,13.77,14.23,6227644,0.0,1.0
2017-12-22,56.12,56.39,55.37,55.8,758303,14.03,14.0975,13.8425,13.95,3033212,0.0,1.0
2017-12-26,56.94,57.33,56.15,56.26,415322,14.235,14.3325,14.0375,14.065,1661288,0.0,1.0
2017-12-27,56.88,57.28,56.48,56.75,620559,14.22,14.32,14.12,14.1875,2482236,0.0,1.0
2017-12-28,57.33,57.36,56.4,56.79,499488,14.3325,14.34,14.1,14.1975,1997952,0.0,1.0
2017-12-29,57.39,57.97,57.12,57.33,587503,14.3475,14.4925,14.28,14.3325,2350012,0.0,1.0
2018-01-02,57.99,59.53,57.54,57.62,1208901,14.4975,14.8825,14.385,14.405,4835604,0.0,1.0
2018-01-03,58.08,58.2,57.29,57.97,1402111,14.52,14.55,14.3225,14.4925,5608444,0.0,1.0
2018-01-04,52.25,54.22,51.04,53.98,5948967,13.0625,13.555,12.76,13.495,23795868,0.0,1.0
2018-01-05,53.26,53.85,51.81,52.39,2968141,13.315,13.4625,12.9525,13.0975,11872564,0.0,1.0
2018-01-08,55.44,55.76,52.2,53.27,2224818,13.86,13.94,13.05,13.3175,8899272,0.0,1.0
2018-01-09,54.6,55.96,52.02,55.95,2793606,13.65,13.99,13.005,13.9875,11174424,0.0,1.0
2018-01-10,58.6,58.68,54.81,54.98,2085527,14.65,14.67,13.7025,13.745,8342108,0.0,1.0
2018-01-11,58.22,59.18,57.32,58.99,1167107,14.555,14.795,14.33,14.7475,4668428,0.0,1.0
2018-01-12,56.75,58.22,55.87,58.22,1222197,14.1875,14.555,13.9675,14.555,4888788,0.0,1.0
2018-01-16,56.41,57.4,56.07,57.08,1016885,14.1025,14.35,14.0175,14.27,4067540,0.0,1.0
2018-01-17,56.32,57.24,55.43,56.41,1263170,14.08,14.31,13.8575,14.1025,5052680,0.0,1.0
2018-01-18,56.28,56.83,55.24,56.33,1231369,14.07,14.2075,13.81,14.0825,4925476,0.0,1.0
2018-01-19,56.05,56.7,55.64,56.19,1156737,14.0125,14.175,13.91,14.0475,4626948,0.0,1.0
2018-01-22,55.1,55.78,54.81,55.63,1208100,13.775,13.945,13.7025,13.9075,4832400,0.0,1.0
2018-01-23,55.75,55.94,54.35,54.71,988323,13.9375,13.985,13.5875,13.6775,3953292,0.0,1.0
2018-01-24,57.74,58.29,55.68,55.92,1272713,14.435,14.5725,13.92,13.98,5090852,0.0,1.0
2018-01-25,58.82,58.86,57.43,58.15,745928,14.705,14.715,14.3575,14.5375,2983712,0.0,1.0
2018-01-26,58.08,58.64,57.71,58.6,1054679,14.52,14.66,14.4275,14.65,4218716,0.0,1.0
2018-01-29,57.64,58.99,57.43,58.08,1159997,14.41,14.7475,14.3575,14.52,4639988,0.0,1.0
2018-01-30,59.31,59.66,57.15,57.75,964672,14.8275,14.915,14.2875,14.4375,3858688,0.0,1.0
2018-01-31,58.2,59.89,58.12,59.3,842288,14.55,14.9725,14.53,14.825,3369152,0.0,1.0
2018-02-01,57.87,58.67,57.4,57.98,719250,14.4675,14.6675,14.35,14.495,2877000,0.0,1.0
2018-02-02,57.28,58.59,56.86,57.57,850381,14.32,14.6475,14.215,14.3925,3401524,0.0,1.0
2018-02-05,56.19,58.17,55.93,57.23,713699,14.0475,14.5425,13.9825,14.3075,2854796,0.0,1.0
2018-02-06,55.61,56.62,54.36,55.23,1175478,13.9025,14.155,13.59,13.8075,4701912,0.0,1.0
2018-02-07,54.84,55.86,54.75,55.6,636560,13.71,13.965,13.6875,13.9,2546240,0.0,1.0
2018-02-08,54.52,55.48,54.32,55.0,917820,13.63,13.87,13.58,13.75,3671280,0.0,1.0
2018-02-09,54.35,55.17,52.92,54.83,1054463,13.5875,13.7925,13.23,13.7075,4217852,0.0,1.0
2018-02-12,54.69,55.34,53.86,54.27,694035,13.6725,13.835,13.465,13.5675,2776140,0.0,1.0
2018-02-13,54.67,54.96,53.59,54.68,550520,13.6675,13.74,13.3975,13.67,2202080,0.0,1.0
2018-02-14,55.74,56.13,54.18,54.18,920168,13.935,14.0325,13.545,13.545,3680672,0.0,1.0
2018-02-15,56.71,56.89,55.52,56.2,782266,14.1775,14.2225,13.88,14.05,3129064,0.0,1.0
2018-02-16,57.34,57.78,56.36,56.79,637576,14.335,14.445,14.09,14.1975,2550304,0.0,1.0
2018-02-20,57.13,57.87,56.82,57.2,821519,14.2825,14.4675,14.205,14.3,3286076,0.0,1.0
2018-02-21,56.88,58.09,56.03,57.31,1044679,14.22,14.5225,14.0075,14.3275,4178716,0.0,1.0
2018-02-22,56.4,58.32,56.28,57.13,709808,14.1,14.58,14.07,14.2825,2839232,0.0,1.0
2018-02-23,56.36,56.88,55.48,56.54,701493,14.09,14.22,13.87,14.135,2805972,0.0,1.0
2018-02-26,56.97,57.07,55.7,56.25,951344,14.2425,14.2675,13.925,14.0625,3805376,0.0,1.0
2018-02-27,55.72,58.2,55.54,56.98,1520453,13.93,14.55,13.885,14.245,6081812,0.0,1.0
2018-02-28,56.14,57.42,54.42,55.69,1804993,14.035,14.355,13.605,13.9225,7219972,0.0,1.0
2018-03-01,54.03,56.18,53.5,56.13,1223961,13.5075,14.045,13.375,14.0325,4895844,0.0,1.0
2018-03-02,54.89,55.05,53.3,53.75,874508,13.7225,13.7625,13.325,13.4375,3498032,0.0,1.0
2018-03-05,55.72,56.24,54.44,54.83,853750,13.93,14.06,13.61,13.7075,3415000,0.0,1.0
2018-03-06,59.84,60.12,55.58,55.74,1700215,14.96,15.03,13.895,13.935,6800860,0.0,1.0
2018-03-07,60.84,61.15,59.42,59.49,1449873,15.21,15.2875,14.855,14.8725,5799492,0.0,1.0
2018-03-08,60.2,61.57,59.42,61.07,959082,15.05,15.3925,14.855,15.2675,3836328,0.0,1.0
2018-03-09,60.13,60.97,58.78,60.03,961061,15.0325,15.2425,14.695,15.0075,3844244,0.0,1.0
2018-03-12,64.09,64.21,59.51,59.8,1563769,16.0225,16.0525,14.8775,14.95,6255076,0.0,1.0
2018-03-13,64.91,65.9,63.5,64.04,1581325,16.2275,16.475,15.875,16.01,6325300,0.0,1.0
2018-03-14,64.92,65.89,63.57,65.1,1014976,16.23,16.4725,15.8925,16.275,4059904,0.0,1.0
2018-03-15,64.89,66.0,64.15,64.98,580652,16.2225,16.5,16.0375,16.245,2322608,0.0,1.0
2018-03-16,65.59,66.07,64.44,65.12,904783,16.3975,16.5175,16.11,16.28,3619132,0.0,1.0
2018-03-19,65.12,66.22,64.24,65.51,756421,16.28,16.555,16.06,16.3775,3025684,0.0,1.0
2018-03-20,65.59,66.01,64.69,65.26,598572,16.3975,16.5025,16.1725,16.315,2394288,0.0,1.0
2018-03-21,67.71,68.61,64.85,65.66,1477467,16.9275,17.1525,16.2125,16.415,5909868,0.0,1.0
2018-03-22,66.74,69.24,66.73,67.25,1006069,16.685,17.31,16.6825,16.8125,4024276,0.0,1.0
2018-03-23,68.8,70.92,68.35,68.38,1805711,17.2,17.73,17.0875,17.095,7222844,0.0,1.0
2018-03-26,70.17,70.31,68.86,69.43,1259098,17.5425,17.5775,17.215,17.3575,5036392,0.0,1.0
2018-03-27,69.99,72.75,69.72,70.52,2294858,17.4975,18.1875,17.43,17.63,9179432,0.0,1.0
2018-03-28,73.28,73.98,70.0,70.33,2367520,18.32,18.495,17.5,17.5825,9470080,0.0,1.0
2018-03-29,74.16,75.3,72.84,73.13,1800098,18.54,18.825,18.21,18.2825,7200392,0.0,1.0
2018-04-02,74.53,75.57,73.88,74.2,1562206,18.6325,18.8925,18.47,18.55,6248824,0.0,1.0
2018-04-03,74.69,75.07,73.7,74.33,1358174,18.6725,18.7675,18.425,18.5825,5432696,0.0,1.0
2018-04-04,72.16,73.15,69.51,71.0,2420175,18.04,18.2875,17.3775,17.75,9680700,0.0,1.0
2018-04-05,72.28,73.76,72.02,72.45,1048769,18.07,18.44,18.005,18.1125,4195076,0.0,1.0
2018-04-06,70.15,72.56,70.01,72.12,809558,17.5375,18.14,17.5025,18.03,3238232,0.0,1.0
2018-04-09,70.38,71.95,69.98,70.87,1295437,17.595,17.9875,17.495,17.7175,5181748,0.0,1.0
2018-04-10,71.28,71.88,70.68,70.89,1300432,17.82,17.97,17.67,17.7225,5201728,0.0,1.0
2018-04-11,70.96,71.65,70.65,70.97,1528035,17.74,17.9125,17.6625,17.7425,6112140,0.0,1.0
2018-04-12,72.7,73.83,70.96,70.96,1437808,18.175,18.4575,17.74,17.74,5751232,0.0,1.0
2018-04-13,72.38,73.09,71.53,72.92,510803,18.095,18.2725,17.8825,18.23,2043212,0.0,1.0
2018-04-16,73.07,73.49,72.38,72.85,683257,18.2675,18.3725,18.095,18.2125,2733028,0.0,1.0
2018-04-17,73.42,74.27,72.37,73.26,873855,18.355,18.5675,18.0925,18.315,3495420,0.0,1.0
2018-04-18,73.5,74.62,73.22,73.23,771425,18.375,18.655,18.305,18.3075,3085700,0.0,1.0
2018-04-19,72.74,73.5,72.29,73.31,601910,18.185,18.375,18.0725,18.3275,2407640,0.0,1.0
2018-04-20,72.47,73.42,72.04,72.76,663099,18.1175,18.355,18.01,18.19,2652396,0.0,1.0
2018-04-23,73.3,73.84,72.56,72.96,877408,18.325,18.46,18.14,18.24,3509632,0.0,1.0
2018-04-24,74.43,75.07,73.09,73.42,887409,18.6075,18.7675,18.2725,18.355,3549636,0.0,1.0
2018-04-25,73.73,74.33,73.04,74.1,631718,18.4325,18.5825,18.26,18.525,2526872,0.0,1.0
2018-04-26,74.49,75.19,72.84,73.73,1462937,18.6225,18.7975,18.21,18.4325,5851748,0.0,1.0
2018-04-27,74.25,74.94,73.41,74.75,1009826,18.5625,18.735,18.3525,18.6875,4039304,0.0,1.0
2018-04-30,73.18,75.28,73.03,74.65,826178,18.295,18.82,18.2575,18.6625,3304712,0.0,1.0
2018-05-01,73.39,74.44,72.6,72.62,1779833,18.3475,18.61,18.15,18.155,7119332,0.0,1.0
2018-05-02,74.31,74.47,73.25,73.48,1282227,18.5775,18.6175,18.3125,18.37,5128908,0.0,1.0
2018-05-03,83.81,85.25,77.54,78.0,4688330,20.9525,21.3125,19.385,19.5,18753320,0.0,1.0
2018-05-04,83.46,84.08,80.09,83.0,1830680,20.865,21.02,20.0225,20.75,7322720,0.0,1.0
2018-05-07,85.59,88.09,81.92,83.0,2227349,21.3975,22.0225,20.48,20.75,8909396,0.0,1.0
2018-05-08,85.21,86.18,84.85,85.23,1158128,21.3025,21.545,21.2125,21.3075,4632512,0.0,1.0
2018-05-09,84.79,85.2,84.13,85.2,1081079,21.1975,21.3,21.0325,21.3,4324316,0.0,1.0
2018-05-10,84.56,85.89,84.32,85.26,871694,21.14,21.4725,21.08,21.315,3486776,0.0,1.0
2018-05-11,86.8,87.07,84.75,84.91,931553,21.7,21.7675,21.1875,21.2275,3726212,0.0,1.0
2018-05-14,87.94,88.6,86.31,86.31,1099151,21.985,22.15,21.5775,21.5775,4396604,0.0,1.0
2018-05-15,87.26,87.79,85.43,87.19,719094,21.815,21.9475,21.3575,21.7975,2876376,0.0,1.0
2018-05-16,86.54,87.7,86.3,87.55,673128,21.635,21.925,21.575,21.8875,2692512,0.0,1.0
2018-05-17,86.91,87.94,85.82,86.27,696380,21.7275,21.985,21.455,21.5675,2785520,0.0,1.0
2018-05-18,86.65,87.25,86.12,86.68,432622,21.6625,21.8125,21.53,21.67,1730488,0.0,1.0
2018-05-21,86.91,87.85,86.04,87.1,336313,21.7275,21.9625,21.51,21.775,1345252,0.0,1.0
2018-05-22,86.29,86.74,85.86,86.74,445856,21.5725,21.685,21.465,21.685,1783424,0.0,1.0
2018-05-23,87.0,87.34,85.76,85.89,388428,21.75,21.835,21.44,21.4725,1553712,0.0,1.0
2018-05-24,87.48,87.67,86.32,87.17,613615,21.87,21.9175,21.58,21.7925,2454460,0.0,1.0
2018-05-25,88.0,88.4,87.06,87.92,602345,22.0,22.1,21.765,21.98,2409380,0.0,1.0
2018-05-29,87.15,88.57,86.55,87.43,1072563,21.7875,22.1425,21.6375,21.8575,4290252,0.0,1.0
2018-05-30,87.49,88.61,87.3065,87.78,486882,21.8725,22.1525,21.826625,21.945,1947528,0.0,1.0
2018-05-31,87.99,89.4,86.88,87.01,809093,21.9975,22.35,21.72,21.7525,3236372,0.0,1.0
2018-06-01,92.2,93.55,88.1,88.1,1437331,23.05,23.3875,22.025,22.025,5749324,0.0,1.0
2018-06-04,93.46,93.61,91.0,91.73,989362,23.365,23.4025,22.75,22.9325,3957448,0.0,1.0
2018-06-05,94.43,94.44,92.2,93.12,882869,23.6075,23.61,23.05,23.28,3531476,0.0,1.0
2018-06-06,94.19,95.74,93.39,95.0,883622,23.5475,23.935,23.3475,23.75,3534488,0.0,1.0
2018-06-07,89.49,94.24,87.69,94.2,1079058,22.3725,23.56,21.9225,23.55,4316232,0.0,1.0
2018-06-08,93.0,93.75,91.73,92.83,1431868,23.25,23.4375,22.9325,23.2075,5727472,0.0,1.0
2018-06-11,95.01,95.85,92.06,92.74,908169,23.7525,23.9625,23.015,23.185,3632676,0.0,1.0
2018-06-12,98.78,101.5,95.94,96.0,1239839,24.695,25.375,23.985,24.0,4959356,0.0,1.0
2018-06-13,98.82,99.65,98.4,99.13,799622,24.705,24.9125,24.6,24.7825,3198488,0.0,1.0
2018-06-14,98.53,102.1,98.06,99.37,1575711,24.6325,25.525,24.515,24.8425,6302844,0.0,1.0
2018-06-15,99.72,100.51,96.29,96.87,1059287,24.93,25.1275,24.0725,24.2175,4237148,0.0,1.0
2018-06-18,100.89,101.2,98.81,99.54,742664,25.2225,25.3,24.7025,24.885,2970656,0.0,1.0
2018-06-19,100.81,101.8,99.49,100.87,623978,25.2025,25.45,24.8725,25.2175,2495912,0.0,1.0
2018-06-20,100.65,101.9,100.32,101.29,761732,25.1625,25.475,25.08,25.3225,3046928,0.0,1.0
2018-06-21,99.74,101.09,97.76,100.36,1044187,24.935,25.2725,24.44,25.09,4176748,0.0,1.0
2018-06-22,99.56,101.87,99.46,100.32,1168005,24.89,25.4675,24.865,25.08,4672020,0.0,1.0
2018-06-25,95.44,99.41,93.92,98.93,1263464,23.86,24.8525,23.48,24.7325,5053856,0.0,1.0
2018-06-26,95.3,96.05,94.09,95.23,931284,23.825,24.0125,23.5225,23.8075,3725136,0.0,1.0
2018-06-27,92.34,96.2,90.61,95.8,1139537,23.085,24.05,22.6525,23.95,4558148,0.0,1.0
2018-06-28,94.27,94.67,90.71,92.3,1064957,23.5675,23.6675,22.6775,23.075,4259828,0.0,1.0
2018-06-29,94.98,95.32,93.34,94.61,713748,23.745,23.83,23.335,23.6525,2854992,0.0,1.0
2018-07-02,98.45,99.0,95.11,96.67,877252,24.6125,24.75,23.7775,24.1675,3509008,0.0,1.0
2018-07-03,98.12,99.38,96.6,98.46,522251,24.53,24.845,24.15,24.615,2089004,0.0,1.0
2018-07-05,97.52,98.86,96.815,98.65,725648,24.38,24.715,24.20375,24.6625,2902592,0.0,1.0
2018-07-06,98.97,99.45,96.28,97.71,534671,24.7425,24.8625,24.07,24.4275,2138684,0.0,1.0
2018-07-09,100.38,100.86,98.29,99.15,828673,25.095,25.215,24.5725,24.7875,3314692,0.0,1.0
2018-07-10,100.0,102.48,99.57,100.76,1126624,25.0,25.62,24.8925,25.19,4506496,0.0,1.0
2018-07-11,102.71,102.94,98.88,98.88,802084,25.6775,25.735,24.72,24.72,3208336,0.0,1.0
2018-07-12,104.64,105.46,102.12,103.0,942689,26.16,26.365,25.53,25.75,3770756,0.0,1.0
2018-07-13,100.45,103.88,100.3,103.88,980044,25.1125,25.97,25.075,25.97,3920176,0.0,1.0
2018-07-16,99.45,100.73,98.6,100.73,738374,24.8625,25.1825,24.65,25.1825,2953496,0.0,1.0
2018-07-17,101.74,102.11,98.18,98.77,642399,25.435,25.5275,24.545,24.6925,2569596,0.0,1.0
2018-07-18,103.52,103.78,101.13,102.0,772202,25.88,25.945,25.2825,25.5,3088808,0.0,1.0
2018-07-19,102.54,104.47,102.11,103.54,506687,25.635,26.1175,25.5275,25.885,2026748,0.0,1.0
2018-07-20,102.23,103.47,101.99,102.94,439750,25.5575,25.8675,25.4975,25.735,1759000,0.0,1.0
2018-07-23,104.33,104.82,102.03,102.69,532378,26.0825,26.205,25.5075,25.6725,2129512,0.0,1.0
2018-07-24,101.75,104.81,101.55,104.27,554337,25.4375,26.2025,25.3875,26.0675,2217348,0.0,1.0
2018-07-25,103.71,103.99,101.03,101.41,798078,25.9275,25.9975,25.2575,25.3525,3192312,0.0,1.0
2018-07-26,101.98,103.4,100.8,103.26,525657,25.495,25.85,25.2,25.815,2102628,0.0,1.0
2018-07-27,95.35,101.4,92.69,100.32,2230926,23.8375,25.35,23.1725,25.08,8923704,0.0,1.0
2018-07-30,93.39,96.03,92.33,95.33,1125697,23.3475,24.0075,23.0825,23.8325,4502788,0.0,1.0
2018-07-31,95.13,96.72,94.08,96.72,1042244,23.7825,24.18,23.52,24.18,4168976,0.0,1.0
2018-08-01,95.44,96.47,94.04,94.13,1225775,23.86,24.1175,23.51,23.5325,4903100,0.0,1.0
2018-08-02,124.69,125.65,114.81,119.4,6934031,31.1725,31.4125,28.7025,29.85,27736124,0.0,1.0
2018-08-03,123.33,124.99,119.0,119.4,1434778,30.8325,31.2475,29.75,29.85,5739112,0.0,1.0
2018-08-06,121.84,127.31,120.37,123.61,1361759,30.46,31.8275,30.0925,30.9025,5447036,0.0,1.0
2018-08-07,124.76,126.55,122.18,122.45,1499884,31.19,31.6375,30.545,30.6125,5999536,0.0,1.0
2018-08-08,124.35,126.0,123.07,125.31,707958,31.0875,31.5,30.7675,31.3275,2831832,0.0,1.0
2018-08-09,123.19,126.0,123.15,124.05,1196093,30.7975,31.5,30.7875,31.0125,4784372,0.0,1.0
2018-08-10,123.35,125.76,121.56,122.0,674149,30.8375,31.44,30.39,30.5,2696596,0.0,1.0
2018-08-13,123.86,124.94,122.0,122.84,488969,30.965,31.235,30.5,30.71,1955876,0.0,1.0
2018-08-14,127.43,127.65,123.65,124.03,603392,31.8575,31.9125,30.9125,31.0075,2413568,0.0,1.0
2018-08-15,123.9,129.09,123.42,127.9,1071154,30.975,32.2725,30.855,31.975,4284616,0.0,1.0
2018-08-16,128.31,128.45,124.92,125.0,1057652,32.0775,32.1125,31.23,31.25,4230608,0.0,1.0
2018-08-17,130.96,131.1,127.6,127.68,637285,32.74,32.775,31.9,31.92,2549140,0.0,1.0
2018-08-20,132.15,132.78,130.63,130.98,695093,33.0375,33.195,32.6575,32.745,2780372,0.0,1.0
2018-08-21,136.03,136.34,132.6,132.76,1263243,34.0075,34.085,33.15,33.19,5052972,0.0,1.0
2018-08-22,138.09,139.24,135.4,136.0,1046623,34.5225,34.81,33.85,34.0,4186492,0.0,1.0
2018-08-23,142.2,144.6,138.03,142.75,1564225,35.55,36.15,34.5075,35.6875,6256900,0.0,1.0
2018-08-24,136.33,142.89,135.06,142.04,1907952,34.0825,35.7225,33.765,35.51,7631808,0.0,1.0
2018-08-27,140.63,141.07,136.42,137.0,1222941,35.1575,35.2675,34.105,34.25,4891764,0.0,1.0
2018-08-28,141.59,142.54,139.74,141.0,705284,35.3975,35.635,34.935,35.25,2821136,0.0,1.0
2018-08-29,142.22,144.05,140.72,141.33,904828,35.555,36.0125,35.18,35.3325,3619312,0.0,1.0
2018-08-30,144.4,145.47,141.61,141.61,599650,36.1,36.3675,35.4025,35.4025,2398600,0.0,1.0
2018-08-31,144.38,145.95,144.01,144.71,424953,36.095,36.4875,36.0025,36.1775,1699812,0.0,1.0
2018-09-04,146.06,146.27,143.25,144.1,607034,36.515,36.5675,35.8125,36.025,2428136,0.0,1.0
2018-09-05,141.99,146.26,140.09,146.2,1131448,35.4975,36.565,35.0225,36.55,4525792,0.0,1.0
2018-09-06,142.8,145.2,140.93,142.75,869355,35.7,36.3,35.2325,35.6875,3477420,0.0,1.0
2018-09-07,143.48,147.11,141.08,141.33,514348,35.87,36.7775,35.27,35.3325,2057392,0.0,1.0
2018-09-10,145.15,145.84,141.58,143.35,836466,36.2875,36.46,35.395,35.8375,3345864,0.0,1.0
2018-09-11,146.87,148.48,144.521,145.35,711274,36.7175,37.12,36.13025,36.3375,2845096,0.0,1.0
2018-09-12,146.24,148.48,143.5,148.48,1006246,36.56,37.12,35.875,37.12,4024984,0.0,1.0
2018-09-13,145.0,148.56,144.63,147.07,840045,36.25,37.14,36.1575,36.7675,3360180,0.0,1.0
2018-09-14,143.03,146.1,141.87,144.64,973184,35.7575,36.525,35.4675,36.16,3892736,0.0,1.0
2018-09-17,137.93,143.99,136.73,142.84,1527177,34.4825,35.9975,34.1825,35.71,6108708,0.0,1.0
2018-09-18,139.31,141.06,138.55,138.55,1097274,34.8275,35.265,34.6375,34.6375,4389096,0.0,1.0
2018-09-19,139.08,141.25,135.21,139.64,1266597,34.77,35.3125,33.8025,34.91,5066388,0.0,1.0
2018-09-20,139.41,141.4,138.95,140.15,929094,34.8525,35.35,34.7375,35.0375,3716376,0.0,1.0
2018-09-21,139.5,140.37,138.15,138.15,1504168,34.875,35.0925,34.5375,34.5375,6016672,0.0,1.0
2018-09-24,142.1,142.8,137.92,139.04,1422056,35.525,35.7,34.48,34.76,5688224,0.0,1.0
2018-09-25,144.79,145.7,142.34,142.94,1243371,36.1975,36.425,35.585,35.735,4973484,0.0,1.0
2018-09-26,142.82,146.5,141.26,144.7,848285,35.705,36.625,35.315,36.175,3393140,0.0,1.0
2018-09-27,143.96,144.47,141.18,143.43,651793,35.99,36.1175,35.295,35.8575,2607172,0.0,1.0
2018-09-28,143.04,145.01,141.9,143.55,828441,35.76,36.2525,35.475,35.8875,3313764,0.0,1.0
2018-10-01,133.77,141.71,131.49,140.9,2255012,33.4425,35.4275,32.8725,35.225,9020048,0.0,1.0
2018-10-02,130.3,135.6,129.76,134.26,1356197,32.575,33.9,32.44,33.565,5424788,0.0,1.0
2018-10-03,126.14,131.01,124.92,130.47,2403901,31.535,32.7525,31.23,32.6175,9615604,0.0,1.0
2018-10-04,125.07,126.1,122.76,125.0,1360010,31.2675,31.525,30.69,31.25,5440040,0.0,1.0
2018-10-05,126.44,129.37,122.58,124.36,1449168,31.61,32.3425,30.645,31.09,5796672,0.0,1.0
2018-10-08,123.41,126.06,121.28,125.24,1503018,30.8525,31.515,30.32,31.31,6012072,0.0,1.0
2018-10-09,122.5,126.92,121.58,123.04,928748,30.625,31.73,30.395,30.76,3714992,0.0,1.0
2018-10-10,118.08,123.56,117.83,122.2,1624530,29.52,30.89,29.4575,30.55,6498120,0.0,1.0
2018-10-11,122.4,124.39,116.01,117.2,1588900,30.6,31.0975,29.0025,29.3,6355600,0.0,1.0
2018-10-12,127.07,127.93,123.72,124.6,1128301,31.7675,31.9825,30.93,31.15,4513204,0.0,1.0
2018-10-15,125.17,128.0,123.79,127.53,748328,31.2925,32.0,30.9475,31.8825,2993312,0.0,1.0
2018-10-16,133.2,133.99,125.53,125.97,937158,33.3,33.4975,31.3825,31.4925,3748632,0.0,1.0
2018-10-17,132.64,134.69,130.62,132.84,1094553,33.16,33.6725,32.655,33.21,4378212,0.0,1.0
2018-10-18,132.85,134.47,130.26,131.68,744002,33.2125,33.6175,32.565,32.92,2976008,0.0,1.0
2018-10-19,129.0,136.57,128.71,136.0,990086,32.25,34.1425,32.1775,34.0,3960344,0.0,1.0
2018-10-22,131.44,132.07,126.95,128.73,842827,32.86,33.0175,31.7375,32.1825,3371308,0.0,1.0
2018-10-23,131.15,131.61,126.18,129.78,980280,32.7875,32.9025,31.545,32.445,3921120,0.0,1.0
2018-10-24,124.84,133.47,124.41,131.14,833351,31.21,33.3675,31.1025,32.785,3333404,0.0,1.0
2018-10-25,125.66,127.41,119.3,124.72,1070903,31.415,31.8525,29.825,31.18,4283612,0.0,1.0
2018-10-26,125.37,126.77,118.61,122.4,1171596,31.3425,31.6925,29.6525,30.6,4686384,0.0,1.0
2018-10-29,124.64,130.37,122.82,127.32,1246779,31.16,32.5925,30.705,31.83,4987116,0.0,1.0
2018-10-30,125.41,128.72,122.82,124.34,1404399,31.3525,32.18,30.705,31.085,5617596,0.0,1.0
2018-10-31,132.77,135.86,125.0,126.57,1578064,33.1925,33.965,31.25,31.6425,6312256,0.0,1.0
2018-11-01,136.01,137.65,131.21,133.55,1271329,34.0025,34.4125,32.8025,33.3875,5085316,0.0,1.0
2018-11-02,132.66,138.0,131.15,137.13,1133861,33.165,34.5,32.7875,34.2825,4535444,0.0,1.0
2018-11-05,130.84,133.82,129.93,132.66,1358501,32.71,33.455,32.4825,33.165,5434004,0.0,1.0
2018-11-06,132.92,133.52,128.95,131.51,1992209,33.23,33.38,32.2375,32.8775,7968836,0.0,1.0
2018-11-07,144.65,145.0,132.48,137.0,2977724,36.1625,36.25,33.12,34.25,11910896,0.0,1.0
2018-11-08,148.41,152.14,143.0,143.6,1495387,37.1025,38.035,35.75,35.9,5981548,0.0,1.0
2018-11-09,149.46,151.64,144.7,148.11,1601506,37.365,37.91,36.175,37.0275,6406024,0.0,1.0
2018-11-12,141.81,149.5,140.57,147.27,1678444,35.4525,37.375,35.1425,36.8175,6713776,0.0,1.0
2018-11-13,142.73,145.99,139.24,143.43,1456285,35.6825,36.4975,34.81,35.8575,5825140,0.0,1.0
2018-11-14,138.83,144.98,137.67,143.07,1421436,34.7075,36.245,34.4175,35.7675,5685744,0.0,1.0
2018-11-15,135.75,139.97,133.01,137.86,1926851,33.9375,34.9925,33.2525,34.465,7707404,0.0,1.0
2018-11-16,138.15,140.17,133.54,134.91,2020629,34.5375,35.0425,33.385,33.7275,8082516,0.0,1.0
2018-11-19,121.31,137.89,120.19,137.0,2483146,30.3275,34.4725,30.0475,34.25,9932584,0.0,1.0
2018-11-20,119.83,122.68,115.53,117.31,2188185,29.9575,30.67,28.8825,29.3275,8752740,0.0,1.0
2018-11-21,121.61,124.36,119.06,121.12,2525431,30.4025,31.09,29.765,30.28,10101724,0.0,1.0
2018-11-23,124.28,125.01,119.64,119.64,563985,31.07,31.2525,29.91,29.91,2255940,0.0,1.0
2018-11-26,125.99,128.93,123.02,125.77,1524456,31.4975,32.2325,30.755,31.4425,6097824,0.0,1.0
2018-11-27,123.99,125.62,120.07,122.69,3040873,30.9975,31.405,30.0175,30.6725,12163492,0.0,1.0
2018-11-28,124.7,126.88,121.67,123.5,3896765,31.175,31.72,30.4175,30.875,15587060,0.0,1.0
2018-11-29,129.96,131.11,124.89,125.86,1930070,32.49,32.7775,31.2225,31.465,7720280,0.0,1.0
2018-11-30,129.59,132.34,127.36,129.54,6055689,32.3975,33.085,31.84,32.385,24222756,0.0,1.0
2018-12-03,136.59,137.41,131.57,133.64,2254268,34.1475,34.3525,32.8925,33.41,9017072,0.0,1.0
2018-12-04,127.91,138.59,121.77,136.25,2583178,31.9775,34.6475,30.4425,34.0625,10332712,0.0,1.0
2018-12-06,129.47,129.76,124.06,127.0,1545745,32.3675,32.44,31.015,31.75,6182980,0.0,1.0
2018-12-07,121.41,130.66,120.27,128.18,1123990,30.3525,32.665,30.0675,32.045,4495960,0.0,1.0
2018-12-10,123.45,123.95,119.64,121.9,1647203,30.8625,30.9875,29.91,30.475,6588812,0.0,1.0
2018-12-11,123.03,129.55,120.65,125.19,1952640,30.7575,32.3875,30.1625,31.2975,7810560,0.0,1.0
2018-12-12,124.52,126.44,123.56,125.2,1662164,31.13,31.61,30.89,31.3,6648656,0.0,1.0
2018-12-13,123.02,125.72,121.12,124.9,1049748,30.755,31.43,30.28,31.225,4198992,0.0,1.0
2018-12-14,120.66,123.32,119.4,121.95,980912,30.165,30.83,29.85,30.4875,3923648,0.0,1.0
2018-12-17,113.7,119.45,113.01,118.95,1349021,28.425,29.8625,28.2525,29.7375,5396084,0.0,1.0
2018-12-18,114.61,116.38,112.86,115.41,1201008,28.6525,29.095,28.215,28.8525,4804032,0.0,1.0
2018-12-19,113.48,118.84,112.48,115.27,785142,28.37,29.71,28.12,28.8175,3140568,0.0,1.0
2018-12-20,110.06,113.93,108.35,112.84,1375562,27.515,28.4825,27.0875,28.21,5502248,0.0,1.0
2018-12-21,108.32,111.19,105.05,110.97,1276621,27.08,27.7975,26.2625,27.7425,5106484,0.0,1.0
2018-12-24,107.97,110.15,105.71,107.89,288746,26.9925,27.5375,26.4275,26.9725,1154984,0.0,1.0
2018-12-26,116.47,116.77,108.64,108.64,740526,29.1175,29.1925,27.16,27.16,2962104,0.0,1.0
2018-12-27,117.94,118.0,113.0,114.51,806282,29.485,29.5,28.25,28.6275,3225128,0.0,1.0
2018-12-28,118.28,120.57,115.84,118.5,1537725,29.57,30.1425,28.96,29.625,6150900,0.0,1.0
2018-12-31,119.8,121.76,118.54,119.22,657163,29.95,30.44,29.635,29.805,2628652,0.0,1.0
2019-01-02,115.18,118.37,114.0,117.01,1152395,28.795,29.5925,28.5,29.2525,4609580,0.0,1.0
2019-01-03,112.26,116.39,110.33,114.29,765668,28.065,29.0975,27.5825,28.5725,3062672,0.0,1.0
2019-01-04,116.24,118.28,113.01,114.18,2152688,29.06,29.57,28.2525,28.545,8610752,0.0,1.0
2019-01-07,129.95,132.78,124.0,125.53,2033267,32.4875,33.195,31.0,31.3825,8133068,0.0,1.0
2019-01-08,131.52,136.2,130.61,131.46,1650778,32.88,34.05,32.6525,32.865,6603112,0.0,1.0
2019-01-09,138.75,139.16,132.87,132.87,1191616,34.6875,34.79,33.2175,33.2175,4766464,0.0,1.0
2019-01-10,141.9,142.02,138.09,138.75,2608655,35.475,35.505,34.5225,34.6875,10434620,0.0,1.0
2019-01-11,141.1,142.74,139.8,141.9,880605,35.275,35.685,34.95,35.475,3522420,0.0,1.0
2019-01-14,142.74,143.31,140.01,140.43,1242153,35.685,35.8275,35.0025,35.1075,4968612,0.0,1.0
2019-01-15,147.05,148.4,142.0,143.48,1388734,36.7625,37.1,35.5,35.87,5554936,0.0,1.0
2019-01-16,147.05,149.43,145.64,147.85,989434,36.7625,37.3575,36.41,36.9625,3957736,0.0,1.0
2019-01-17,149.5,150.98,146.63,147.22,868448,37.375,37.745,36.6575,36.805,3473792,0.0,1.0
2019-01-18,149.52,152.69,149.18,150.75,1340568,37.38,38.1725,37.295,37.6875,5362272,0.0,1.0
2019-01-22,150.82,152.44,147.4,149.0,1634740,37.705,38.11,36.85,37.25,6538960,0.0,1.0
2019-01-23,146.54,151.46,142.76,150.0,1348377,36.635,37.865,35.69,37.5,5393508,0.0,1.0
2019-01-24,144.08,147.9,143.79,147.18,1566705,36.02,36.975,35.9475,36.795,6266820,0.0,1.0
2019-01-25,145.01,147.28,142.77,144.61,1228347,36.2525,36.82,35.6925,36.1525,4913388,0.0,1.0
2019-01-28,141.36,144.99,140.11,144.29,800757,35.34,36.2475,35.0275,36.0725,3203028,0.0,1.0
2019-01-29,140.05,142.14,138.3,141.06,719707,35.0125,35.535,34.575,35.265,2878828,0.0,1.0
2019-01-30,143.61,144.41,140.53,140.83,681236,35.9025,36.1025,35.1325,35.2075,2724944,0.0,1.0
2019-01-31,141.03,146.33,139.78,144.23,1461604,35.2575,36.5825,34.945,36.0575,5846416,0.0,1.0
2019-02-01,141.78,141.86,136.78,140.7,766354,35.445,35.465,34.195,35.175,3065416,0.0,1.0
2019-02-04,144.49,144.62,141.11,141.83,574044,36.1225,36.155,35.2775,35.4575,2296176,0.0,1.0
2019-02-05,148.74,149.46,145.0,145.43,1108187,37.185,37.365,36.25,36.3575,4432748,0.0,1.0
2019-02-06,145.16,149.77,144.04,148.03,798686,36.29,37.4425,36.01,37.0075,3194744,0.0,1.0
2019-02-07,143.96,145.77,142.2,144.31,732197,35.99,36.4425,35.55,36.0775,2928788,0.0,1.0
2019-02-08,145.53,146.71,142.75,142.76,715435,36.3825,36.6775,35.6875,35.69,2861740,0.0,1.0
2019-02-11,151.23,153.32,147.29,147.66,1658230,37.8075,38.33,36.8225,36.915,6632920,0.0,1.0
2019-02-12,152.73,155.85,150.06,153.32,1517742,38.1825,38.9625,37.515,38.33,6070968,0.0,1.0
2019-02-13,149.05,153.65,145.09,152.52,1616342,37.2625,38.4125,36.2725,38.13,6465368,0.0,1.0
2019-02-14,147.83,149.63,146.91,148.3,739876,36.9575,37.4075,36.7275,37.075,2959504,0.0,1.0
2019-02-15,148.49,150.25,147.34,149.91,956238,37.1225,37.5625,36.835,37.4775,3824952,0.0,1.0
2019-02-19,147.9,150.19,147.35,149.06,988832,36.975,37.5475,36.8375,37.265,3955328,0.0,1.0
2019-02-20,145.54,148.18,144.43,147.09,1289123,36.385,37.045,36.1075,36.7725,5156492,0.0,1.0
2019-02-21,146.25,147.5,143.9,145.54,1267368,36.5625,36.875,35.975,36.385,5069472,0.0,1.0
2019-02-22,136.86,156.16,135.22,153.69,3713446,34.215,39.04,33.805,38.4225,14853784,0.0,1.0
2019-02-25,140.9,141.47,137.95,137.95,1990324,35.225,35.3675,34.4875,34.4875,7961296,0.0,1.0
2019-02-26,139.59,140.68,136.69,140.3,1104986,34.8975,35.17,34.1725,35.075,4419944,0.0,1.0
2019-02-27,140.09,143.77,139.52,140.1,1393939,35.0225,35.9425,34.88,35.025,5575756,0.0,1.0
2019-02-28,139.33,142.64,139.19,140.02,1182008,34.8325,35.66,34.7975,35.005,4728032,0.0,1.0
2019-03-01,143.49,144.04,138.1,140.52,1600440,35.8725,36.01,34.525,35.13,6401760,0.0,1.0
2019-03-04,141.5,144.9,138.05,143.89,1471610,35.375,36.225,34.5125,35.9725,5886440,0.0,1.0
2019-03-05,146.97,149.83,139.0,141.63,1357511,36.7425,37.4575,34.75,35.4075,5430044,0.0,1.0
2019-03-06,143.41,148.07,142.45,146.96,1306611,35.8525,37.0175,35.6125,36.74,5226444,0.0,1.0
2019-03-07,143.07,145.97,140.7,143.58,645528,35.7675,36.4925,35.175,35.895,2582112,0.0,1.0
2019-03-08,143.24,143.41,139.6,141.56,740986,35.81,35.8525,34.9,35.39,2963944,0.0,1.0
2019-03-11,144.09,145.05,141.93,143.0,951867,36.0225,36.2625,35.4825,35.75,3807468,0.0,1.0
2019-03-12,143.79,144.67,140.35,143.93,1457796,35.9475,36.1675,35.0875,35.9825,5831184,0.0,1.0
2019-03-13,147.46,150.15,141.51,142.24,1677954,36.865,37.5375,35.3775,35.56,6711816,0.0,1.0
2019-03-14,146.85,147.53,144.48,147.22,1349535,36.7125,36.8825,36.12,36.805,5398140,0.0,1.0
2019-03-15,151.0,152.28,146.0,146.95,3072461,37.75,38.07,36.5,36.7375,12289844,0.0,1.0
2019-03-18,146.15,154.88,145.51,152.02,1503766,36.5375,38.72,36.3775,38.005,6015064,0.0,1.0
2019-03-19,146.94,147.62,144.5,146.22,1492001,36.735,36.905,36.125,36.555,5968004,0.0,1.0
2019-03-20,146.16,148.08,145.11,147.0,858661,36.54,37.02,36.2775,36.75,3434644,0.0,1.0
2019-03-21,142.16,147.58,140.32,145.5,1880757,35.54,36.895,35.08,36.375,7523028,0.0,1.0
2019-03-22,129.03,140.95,127.9,140.68,3946620,32.2575,35.2375,31.975,35.17,15786480,0.0,1.0
2019-03-25,124.08,128.24,121.5,128.0,2243827,31.02,32.06,30.375,32.0,8975308,0.0,1.0
2019-03-26,120.95,125.6,120.14,124.71,1741578,30.2375,31.4,30.035,31.1775,6966312,0.0,1.0
2019-03-27,115.54,120.92,114.77,120.66,2464414,28.885,30.23,28.6925,30.165,9857656,0.0,1.0
2019-03-28,118.38,119.89,112.64,115.3,1700470,29.595,29.9725,28.16,28.825,6801880,0.0,1.0
2019-03-29,119.1,119.89,117.12,119.0,1055901,29.775,29.9725,29.28,29.75,4223604,0.0,1.0
2019-04-01,115.17,120.99,114.0,119.95,1921770,28.7925,30.2475,28.5,29.9875,7687080,0.0,1.0
2019-04-02,116.98,117.71,113.51,115.35,1697565,29.245,29.4275,28.3775,28.8375,6790260,0.0,1.0
2019-04-03,117.69,118.79,114.92,117.85,1897435,29.4225,29.6975,28.73,29.4625,7589740,0.0,1.0
2019-04-04,117.16,119.14,116.11,118.45,837045,29.29,29.785,29.0275,29.6125,3348180,0.0,1.0
2019-04-05,116.92,118.55,116.3,117.81,978181,29.23,29.6375,29.075,29.4525,3912724,0.0,1.0
2019-04-08,114.95,117.71,113.56,117.15,1127158,28.7375,29.4275,28.39,29.2875,4508632,0.0,1.0
2019-04-09,115.22,116.16,114.0,114.2,759119,28.805,29.04,28.5,28.55,3036476,0.0,1.0
2019-04-10,118.88,119.81,114.25,115.05,1121460,29.72,29.9525,28.5625,28.7625,4485840,0.0,1.0
2019-04-11,119.3,121.45,117.48,119.21,1126251,29.825,30.3625,29.37,29.8025,4505004,0.0,1.0
2019-04-12,117.88,120.29,117.8,119.52,672518,29.47,30.0725,29.45,29.88,2690072,0.0,1.0
2019-04-15,118.97,120.01,116.67,117.47,912925,29.7425,30.0025,29.1675,29.3675,3651700,0.0,1.0
2019-04-16,117.76,120.87,116.88,120.68,944675,29.44,30.2175,29.22,30.17,3778700,0.0,1.0
2019-04-17,111.38,117.8,109.76,117.8,2045144,27.845,29.45,27.44,29.45,8180576,0.0,1.0
2019-04-18,114.29,114.81,107.44,111.86,1528462,28.5725,28.7025,26.86,27.965,6113848,0.0,1.0
2019-04-22,116.61,116.86,113.2,113.73,721870,29.1525,29.215,28.3,28.4325,2887480,0.0,1.0
2019-04-23,118.03,119.36,114.31,117.25,1356222,29.5075,29.84,28.5775,29.3125,5424888,0.0,1.0
2019-04-24,118.82,119.84,116.23,117.78,707429,29.705,29.96,29.0575,29.445,2829716,0.0,1.0
2019-04-25,118.12,120.12,117.25,119.26,813631,29.53,30.03,29.3125,29.815,3254524,0.0,1.0
2019-04-26,124.17,124.495,118.86,118.86,1279668,31.0425,31.12375,29.715,29.715,5118672,0.0,1.0
2019-04-29,124.43,125.44,121.53,124.83,970994,31.1075,31.36,30.3825,31.2075,3883976,0.0,1.0
2019-04-30,121.07,125.74,120.96,124.16,1169885,30.2675,31.435,30.24,31.04,4679540,0.0,1.0
2019-05-01,118.62,124.79,117.23,122.52,1776282,29.655,31.1975,29.3075,30.63,7105128,0.0,1.0
2019-05-02,120.37,123.7,118.0,118.47,2460595,30.0925,30.925,29.5,29.6175,9842380,0.0,1.0
2019-05-03,122.95,125.76,119.65,121.45,1514092,30.7375,31.44,29.9125,30.3625,6056368,0.0,1.0
2019-05-06,122.21,123.57,118.65,118.65,1310386,30.5525,30.8925,29.6625,29.6625,5241544,0.0,1.0
2019-05-07,119.61,122.17,117.65,121.11,1062742,29.9025,30.5425,29.4125,30.2775,4250968,0.0,1.0
2019-05-08,118.23,120.8,117.1,118.96,703051,29.5575,30.2,29.275,29.74,2812204,0.0,1.0
2019-05-09,117.21,118.32,115.5,116.79,846921,29.3025,29.58,28.875,29.1975,3387684,0.0,1.0
2019-05-10,118.79,119.22,114.44,116.92,1034903,29.6975,29.805,28.61,29.23,4139612,0.0,1.0
2019-05-13,116.25,117.33,114.74,116.16,996442,29.0625,29.3325,28.685,29.04,3985768,0.0,1.0
2019-05-14,120.25,121.2,116.55,116.55,1328800,30.0625,30.3,29.1375,29.1375,5315200,0.0,1.0
2019-05-15,121.49,123.38,118.39,118.91,1059432,30.3725,30.845,29.5975,29.7275,4237728,0.0,1.0
2019-05-16,119.41,123.36,119.21,120.97,879817,29.8525,30.84,29.8025,30.2425,3519268,0.0,1.0
2019-05-17,118.04,119.37,116.65,118.65,657906,29.51,29.8425,29.1625,29.6625,2631624,0.0,1.0
2019-05-20,118.47,119.78,115.42,117.01,688652,29.6175,29.945,28.855,29.2525,2754608,0.0,1.0
2019-05-21,118.59,120.84,118.57,119.31,710921,29.6475,30.21,29.6425,29.8275,2843684,0.0,1.0
2019-05-22,118.75,118.91,117.37,117.87,977813,29.6875,29.7275,29.3425,29.4675,3911252,0.0,1.0
2019-05-23,114.46,117.8,113.63,117.7,626231,28.615,29.45,28.4075,29.425,2504924,0.0,1.0
2019-05-24,118.97,118.99,114.39,115.16,698656,29.7425,29.7475,28.5975,28.79,2794624,0.0,1.0
2019-05-28,120.71,122.85,119.0,119.0,1454035,30.1775,30.7125,29.75,29.75,5816140,0.0,1.0
2019-05-29,118.6,119.7,115.9,119.31,1171497,29.65,29.925,28.975,29.8275,4685988,0.0,1.0
2019-05-30,119.9,121.09,116.83,118.61,809266,29.975,30.2725,29.2075,29.6525,3237064,0.0,1.0
2019-05-31,121.3,122.32,117.07,118.99,793348,30.325,30.58,29.2675,29.7475,3173392,0.0,1.0
2019-06-03,120.96,123.34,119.88,121.08,1185735,30.24,30.835,29.97,30.27,4742940,0.0,1.0
2019-06-04,124.75,124.87,120.91,121.51,956102,31.1875,31.2175,30.2275,30.3775,3824408,0.0,1.0
2019-06-05,123.46,126.73,123.02,125.0,1113801,30.865,31.6825,30.755,31.25,4455204,0.0,1.0
2019-06-06,120.7,123.25,118.42,123.03,1779402,30.175,30.8125,29.605,30.7575,7117608,0.0,1.0
2019-06-07,125.98,126.65,120.435,121.25,1655194,31.495,31.6625,30.10875,30.3125,6620776,0.0,1.0
2019-06-10,138.44,141.28,126.5,127.03,4297795,34.61,35.32,31.625,31.7575,17191180,0.0,1.0
2019-06-11,138.53,140.0,136.57,136.57,1322447,34.6325,35.0,34.1425,34.1425,5289788,0.0,1.0
2019-06-12,145.27,145.31,139.21,139.21,2217631,36.3175,36.3275,34.8025,34.8025,8870524,0.0,1.0
2019-06-13,146.32,147.5,144.46,145.0,2043632,36.58,36.875,36.115,36.25,8174528,0.0,1.0
2019-06-14,148.04,148.48,145.13,146.32,1282164,37.01,37.12,36.2825,36.58,5128656,0.0,1.0
2019-06-17,150.34,151.37,148.0,148.59,1195933,37.585,37.8425,37.0,37.1475,4783732,0.0,1.0
2019-06-18,152.54,153.39,150.94,152.19,1273559,38.135,38.3475,37.735,38.0475,5094236,0.0,1.0
2019-06-19,153.78,154.1,150.7401,152.85,812952,38.445,38.525,37.685025,38.2125,3251808,0.0,1.0
2019-06-20,155.66,157.5,154.1638,154.96,925366,38.915,39.375,38.54095,38.74,3701464,0.0,1.0
2019-06-21,150.8,155.15,150.33,154.1,1185403,37.7,38.7875,37.5825,38.525,4741612,0.0,1.0
2019-06-24,147.66,151.96,147.0,150.83,1011389,36.915,37.99,36.75,37.7075,4045556,0.0,1.0
2019-06-25,143.52,148.11,143.33,148.03,1082706,35.88,37.0275,35.8325,37.0075,4330824,0.0,1.0
2019-06-26,141.53,145.0,139.23,144.27,996698,35.3825,36.25,34.8075,36.0675,3986792,0.0,1.0
2019-06-27,145.83,147.08,142.26,142.47,830268,36.4575,36.77,35.565,35.6175,3321072,0.0,1.0
2019-06-28,149.84,150.31,145.83,146.7,1300453,37.46,37.5775,36.4575,36.675,5201812,0.0,1.0
2019-07-01,151.43,153.07,150.94,151.49,956691,37.8575,38.2675,37.735,37.8725,3826764,0.0,1.0
2019-07-02,145.67,151.82,144.34,151.82,1142298,36.4175,37.955,36.085,37.955,4569192,0.0,1.0
2019-07-03,143.36,146.98,143.21,145.99,887854,35.84,36.745,35.8025,36.4975,3551416,0.0,1.0
2019-07-05,146.99,147.33,141.31,142.11,571734,36.7475,36.8325,35.3275,35.5275,2286936,0.0,1.0
2019-07-08,145.62,148.5,144.13,146.48,817425,36.405,37.125,36.0325,36.62,3269700,0.0,1.0
2019-07-09,147.78,147.89,143.97,144.91,550245,36.945,36.9725,35.9925,36.2275,2200980,0.0,1.0
2019-07-10,150.88,152.95,148.08,148.09,1094180,37.72,38.2375,37.02,37.0225,4376720,0.0,1.0
2019-07-11,152.5,152.84,148.9,151.52,621046,38.125,38.21,37.225,37.88,2484184,0.0,1.0
2019-07-12,149.17,152.55,145.89,152.34,918568,37.2925,38.1375,36.4725,38.085,3674272,0.0,1.0
2019-07-15,151.11,152.29,148.06,149.72,901004,37.7775,38.0725,37.015,37.43,3604016,0.0,1.0
2019-07-16,149.85,153.0,148.8,151.53,792523,37.4625,38.25,37.2,37.8825,3170092,0.0,1.0
2019-07-17,147.57,149.61,144.77,149.61,711784,36.8925,37.4025,36.1925,37.4025,2847136,0.0,1.0
2019-07-18,153.39,155.99,146.42,147.68,911207,38.3475,38.9975,36.605,36.92,3644828,0.0,1.0
2019-07-19,152.58,155.04,151.9,153.71,551243,38.145,38.76,37.975,38.4275,2204972,0.0,1.0
2019-07-22,155.11,157.0,152.53,152.53,781848,38.7775,39.25,38.1325,38.1325,3127392,0.0,1.0
2019-07-23,151.95,156.47,151.52,155.05,464353,37.9875,39.1175,37.88,38.7625,1857412,0.0,1.0
2019-07-24,152.96,153.87,150.2,152.53,536275,38.24,38.4675,37.55,38.1325,2145100,0.0,1.0
2019-07-25,151.49,153.46,150.68,152.01,402264,37.8725,38.365,37.67,38.0025,1609056,0.0,1.0
2019-07-26,153.77,155.13,151.22,152.92,505591,38.4425,38.7825,37.805,38.23,2022364,0.0,1.0
2019-07-29,153.54,154.98,149.92,153.85,462261,38.385,38.745,37.48,38.4625,1849044,0.0,1.0
2019-07-30,156.39,157.1,152.1,152.1,618501,39.0975,39.275,38.025,38.025,2474004,0.0,1.0
2019-07-31,156.87,160.0,154.48,157.49,1539627,39.2175,40.0,38.62,39.3725,6158508,0.0,1.0
2019-08-01,148.32,161.3,140.5,157.01,3326432,37.08,40.325,35.125,39.2525,13305728,0.0,1.0
2019-08-02,144.21,149.11,141.76,149.11,1234982,36.0525,37.2775,35.44,37.2775,4939928,0.0,1.0
2019-08-05,142.13,143.43,139.53,141.49,1142203,35.5325,35.8575,34.8825,35.3725,4568812,0.0,1.0
2019-08-06,147.65,147.95,143.18,143.18,1212872,36.9125,36.9875,35.795,35.795,4851488,0.0,1.0
2019-08-07,147.31,148.0,143.52,146.41,680639,36.8275,37.0,35.88,36.6025,2722556,0.0,1.0
2019-08-08,154.2,155.71,148.68,148.68,876991,38.55,38.9275,37.17,37.17,3507964,0.0,1.0
2019-08-09,155.44,156.36,153.04,153.04,866670,38.86,39.09,38.26,38.26,3466680,0.0,1.0
2019-08-12,151.93,155.0,150.63,153.88,451630,37.9825,38.75,37.6575,38.47,1806520,0.0,1.0
2019-08-13,157.3,158.2,150.69,153.63,666449,39.325,39.55,37.6725,38.4075,2665796,0.0,1.0
2019-08-14,153.5,154.97,151.24,154.25,622154,38.375,38.7425,37.81,38.5625,2488616,0.0,1.0
2019-08-15,158.53,158.75,153.5,154.17,1076293,39.6325,39.6875,38.375,38.5425,4305172,0.0,1.0
2019-08-16,163.68,165.09,158.54,159.09,1302777,40.92,41.2725,39.635,39.7725,5211108,0.0,1.0
2019-08-19,163.59,167.66,162.24,166.33,888324,40.8975,41.915,40.56,41.5825,3553296,0.0,1.0
2019-08-20,168.28,169.46,162.47,163.44,1160250,42.07,42.365,40.6175,40.86,4641000,0.0,1.0
2019-08-21,173.19,173.4,168.61,170.0,812514,43.2975,43.35,42.1525,42.5,3250056,0.0,1.0
2019-08-22,174.37,175.49,171.08,173.33,817340,43.5925,43.8725,42.77,43.3325,3269360,0.0,1.0
2019-08-23,173.55,176.59,172.45,174.74,1201836,43.3875,44.1475,43.1125,43.685,4807344,0.0,1.0
2019-08-26,174.69,175.5,172.85,175.0,779101,43.6725,43.875,43.2125,43.75,3116404,0.0,1.0
2019-08-27,175.0,178.35,174.45,176.16,876443,43.75,44.5875,43.6125,44.04,3505772,0.0,1.0
2019-08-28,175.19,178.45,172.0,172.88,766907,43.7975,44.6125,43.0,43.22,3067628,0.0,1.0
2019-08-29,172.06,177.8,171.51,177.8,1336477,43.015,44.45,42.8775,44.45,5345908,0.0,1.0
2019-08-30,171.61,173.03,169.08,172.39,500733,42.9025,43.2575,42.27,43.0975,2002932,0.0,1.0
2019-09-03,172.26,172.6,169.3,170.0,773181,43.065,43.15,42.325,42.5,3092724,0.0,1.0
2019-09-04,169.63,172.96,169.17,172.69,719504,42.4075,43.24,42.2925,43.1725,2878016,0.0,1.0
2019-09-05,167.67,171.43,166.51,170.39,538665,41.9175,42.8575,41.6275,42.5975,2154660,0.0,1.0
2019-09-06,160.49,167.68,160.24,167.68,1065499,40.1225,41.92,40.06,41.92,4261996,0.0,1.0
2019-09-09,145.37,161.16,144.84,160.06,1996771,36.3425,40.29,36.21,40.015,7987084,0.0,1.0
2019-09-10,145.24,146.98,138.28,143.8,1659819,36.31,36.745,34.57,35.95,6639276,0.0,1.0
2019-09-11,146.7,148.83,145.05,145.87,975047,36.675,37.2075,36.2625,36.4675,3900188,0.0,1.0
2019-09-12,147.16,149.31,146.13,147.45,758341,36.79,37.3275,36.5325,36.8625,3033364,0.0,1.0
2019-09-13,146.26,147.16,144.1,145.58,664968,36.565,36.79,36.025,36.395,2659872,0.0,1.0
2019-09-16,148.68,149.67,144.78,145.49,579653,37.17,37.4175,36.195,36.3725,2318612,0.0,1.0
2019-09-17,153.7,155.84,149.08,150.97,932496,38.425,38.96,37.27,37.7425,3729984,0.0,1.0
2019-09-18,156.93,157.68,151.46,151.46,832456,39.2325,39.42,37.865,37.865,3329824,0.0,1.0
2019-09-19,154.99,157.51,153.48,157.51,463950,38.7475,39.3775,38.37,39.3775,1855800,0.0,1.0
2019-09-20,154.4,157.85,152.14,155.01,989639,38.6,39.4625,38.035,38.7525,3958556,0.0,1.0
2019-09-23,155.33,158.49,154.21,155.2,582946,38.8325,39.6225,38.5525,38.8,2331784,0.0,1.0
2019-09-24,153.46,156.59,151.31,155.03,576681,38.365,39.1475,37.8275,38.7575,2306724,0.0,1.0
2019-09-25,153.76,154.5,149.3,153.77,516099,38.44,38.625,37.325,38.4425,2064396,0.0,1.0
2019-09-26,149.89,155.13,149.63,154.45,532471,37.4725,38.7825,37.4075,38.6125,2129884,0.0,1.0
2019-09-27,148.51,151.97,147.1,150.55,686328,37.1275,37.9925,36.775,37.6375,2745312,0.0,1.0
2019-09-30,149.24,150.99,146.63,148.56,565449,37.31,37.7475,36.6575,37.14,2261796,0.0,1.0
2019-10-01,148.85,150.75,148.0,149.61,429706,37.2125,37.6875,37.0,37.4025,1718824,0.0,1.0
2019-10-02,148.89,150.0,145.79,148.19,514456,37.2225,37.5,36.4475,37.0475,2057824,0.0,1.0
2019-10-03,157.41,158.29,145.6,149.39,1020118,39.3525,39.5725,36.4,37.3475,4080472,0.0,1.0
2019-10-04,160.37,161.32,157.21,157.21,695156,40.0925,40.33,39.3025,39.3025,2780624,0.0,1.0
2019-10-07,159.45,161.85,157.95,159.44,657486,39.8625,40.4625,39.4875,39.86,2629944,0.0,1.0
2019-10-08,150.41,159.28,150.08,158.33,809081,37.6025,39.82,37.52,39.5825,3236324,0.0,1.0
2019-10-09,153.9,154.99,149.55,152.08,504866,38.475,38.7475,37.3875,38.02,2019464,0.0,1.0
2019-10-10,154.46,155.55,151.3,153.24,358356,38.615,38.8875,37.825,38.31,1433424,0.0,1.0
2019-10-11,155.35,159.9,155.1,156.96,385335,38.8375,39.975,38.775,39.24,1541340,0.0,1.0
2019-10-14,160.18,162.14,155.1,155.76,525178,40.045,40.535,38.775,38.94,2100712,0.0,1.0
2019-10-15,152.97,156.72,146.38,156.0,2079687,38.2425,39.18,36.595,39.0,8318748,0.0,1.0
2019-10-16,153.87,159.48,150.48,155.79,920021,38.4675,39.87,37.62,38.9475,3680084,0.0,1.0
2019-10-17,156.67,158.46,153.74,154.54,505734,39.1675,39.615,38.435,38.635,2022936,0.0,1.0
2019-10-18,156.92,157.49,153.18,155.5,645179,39.23,39.3725,38.295,38.875,2580716,0.0,1.0
2019-10-21,156.62,159.61,156.07,156.99,440053,39.155,39.9025,39.0175,39.2475,1760212,0.0,1.0
2019-10-22,150.89,158.32,150.52,157.32,437848,37.7225,39.58,37.63,39.33,1751392,0.0,1.0
2019-10-23,146.46,154.0,146.11,152.42,697121,36.615,38.5,36.5275,38.105,2788484,0.0,1.0
2019-10-24,146.97,149.29,146.46,148.21,485858,36.7425,37.3225,36.615,37.0525,1943432,0.0,1.0
2019-10-25,147.39,149.91,145.23,146.92,493509,36.8475,37.4775,36.3075,36.73,1974036,0.0,1.0
2019-10-28,151.63,152.29,147.52,147.52,456973,37.9075,38.0725,36.88,36.88,1827892,0.0,1.0
2019-10-29,154.84,155.68,149.46,151.83,526004,38.71,38.92,37.365,37.9575,2104016,0.0,1.0
2019-10-30,155.74,156.95,153.08,155.85,399774,38.935,39.2375,38.27,38.9625,1599096,0.0,1.0
2019-10-31,154.24,157.44,151.11,155.39,497262,38.56,39.36,37.7775,38.8475,1989048,0.0,1.0
2019-11-01,157.3,160.05,154.64,155.6,454651,39.325,40.0125,38.66,38.9,1818604,0.0,1.0
2019-11-04,158.54,159.35,155.9,158.8,845039,39.635,39.8375,38.975,39.7,3380156,0.0,1.0
2019-11-05,153.56,159.87,150.41,158.49,1369920,38.39,39.9675,37.6025,39.6225,5479680,0.0,1.0
2019-11-06,153.12,157.26,152.26,153.99,1391378,38.28,39.315,38.065,38.4975,5565512,0.0,1.0
2019-11-07,194.7,200.8,183.15,185.2,7215010,48.675,50.2,45.7875,46.3,28860040,0.0,1.0
2019-11-08,198.08,199.62,193.5,194.1,2581766,49.52,49.905,48.375,48.525,10327064,0.0,1.0
2019-11-11,205.68,205.93,194.6,196.0,1518667,51.42,51.4825,48.65,49.0,6074668,0.0,1.0
2019-11-12,206.14,208.2,202.89,204.04,1304340,51.535,52.05,50.7225,51.01,5217360,0.0,1.0
2019-11-13,202.9,206.53,199.98,204.22,947600,50.725,51.6325,49.995,51.055,3790400,0.0,1.0
2019-11-14,202.81,206.53,198.71,204.81,967034,50.7025,51.6325,49.6775,51.2025,3868136,0.0,1.0
2019-11-15,208.37,208.38,202.02,203.39,1170996,52.0925,52.095,50.505,50.8475,4683984,0.0,1.0
2019-11-18,213.78,214.48,208.82,209.21,1484223,53.445,53.62,52.205,52.3025,5936892,0.0,1.0
2019-11-19,217.58,218.93,212.51,214.45,1262973,54.395,54.7325,53.1275,53.6125,5051892,0.0,1.0
2019-11-20,221.33,223.25,216.5,216.52,1515175,55.3325,55.8125,54.125,54.13,6060700,0.0,1.0
2019-11-21,218.81,222.44,215.06,221.04,1326544,54.7025,55.61,53.765,55.26,5306176,0.0,1.0
2019-11-22,221.85,223.52,217.02,217.47,909807,55.4625,55.88,54.255,54.3675,3639228,0.0,1.0
2019-11-25,226.79,227.52,221.7,224.0,754219,56.6975,56.88,55.425,56.0,3016876,0.0,1.0
2019-11-26,224.07,227.83,223.21,226.55,886130,56.0175,56.9575,55.8025,56.6375,3544520,0.0,1.0
2019-11-27,227.53,228.85,223.93,224.24,556317,56.8825,57.2125,55.9825,56.06,2225268,0.0,1.0
2019-11-29,227.31,229.69,225.27,226.1,253248,56.8275,57.4225,56.3175,56.525,1012992,0.0,1.0
2019-12-02,223.92,224.53,217.1,218.15,1121801,55.98,56.1325,54.275,54.5375,4487204,0.0,1.0
2019-12-03,228.66,229.76,220.32,221.34,576034,57.165,57.44,55.08,55.335,2304136,0.0,1.0
2019-12-04,229.18,230.85,226.02,228.8,682409,57.295,57.7125,56.505,57.2,2729636,0.0,1.0
2019-12-05,226.8,232.0,226.69,230.82,592647,56.7,58.0,56.6725,57.705,2370588,0.0,1.0
2019-12-06,224.76,230.26,223.61,228.4,502870,56.19,57.565,55.9025,57.1,2011480,0.0,1.0
2019-12-09,221.0,227.63,220.9,224.95,766557,55.25,56.9075,55.225,56.2375,3066228,0.0,1.0
2019-12-10,215.53,222.97,214.39,220.5,1527423,53.8825,55.7425,53.5975,55.125,6109692,0.0,1.0
2019-12-11,212.36,215.8,211.33,213.92,1222582,53.09,53.95,52.8325,53.48,4890328,0.0,1.0
2019-12-12,202.0,213.08,201.57,211.87,1764462,50.5,53.27,50.3925,52.9675,7057848,0.0,1.0
2019-12-13,203.83,206.13,199.52,202.0,1471836,50.9575,51.5325,49.88,50.5,5887344,0.0,1.0
2019-12-16,212.41,212.93,205.36,206.14,1508880,53.1025,53.2325,51.34,51.535,6035520,0.0,1.0
2019-12-17,217.33,217.85,208.5,213.24,1351533,54.3325,54.4625,52.125,53.31,5406132,0.0,1.0
2019-12-18,218.65,221.03,216.11,216.83,908455,54.6625,55.2575,54.0275,54.2075,3633820,0.0,1.0
2019-12-19,216.33,220.99,214.89,219.08,1087864,54.0825,55.2475,53.7225,54.77,4351456,0.0,1.0
2019-12-20,213.42,218.31,210.37,217.19,924769,53.355,54.5775,52.5925,54.2975,3699076,0.0,1.0
2019-12-23,216.39,217.62,212.47,213.67,465881,54.0975,54.405,53.1175,53.4175,1863524,0.0,1.0
2019-12-24,216.4,219.15,216.08,216.93,215257,54.1,54.7875,54.02,54.2325,861028,0.0,1.0
2019-12-26,215.32,218.45,213.67,216.65,291862,53.83,54.6125,53.4175,54.1625,1167448,0.0,1.0
2019-12-27,218.11,219.33,214.02,217.45,350875,54.5275,54.8325,53.505,54.3625,1403500,0.0,1.0
2019-12-30,216.19,218.76,213.65,217.21,469515,54.0475,54.69,53.4125,54.3025,1878060,0.0,1.0
2019-12-31,218.74,220.69,216.13,216.48,513864,54.685,55.1725,54.0325,54.12,2055456,0.0,1.0
2020-01-02,219.38,222.63,213.69,218.56,852579,54.845,55.6575,53.4225,54.64,3410316,0.0,1.0
2020-01-03,218.7,219.53,215.21,216.79,542828,54.675,54.8825,53.8025,54.1975,2171312,0.0,1.0
2020-01-06,225.99,227.18,216.75,217.92,674893,56.4975,56.795,54.1875,54.48,2699572,0.0,1.0
2020-01-07,231.45,234.43,225.01,225.01,1340424,57.8625,58.6075,56.2525,56.2525,5361696,0.0,1.0
2020-01-08,233.23,235.76,228.81,230.78,734899,58.3075,58.94,57.2025,57.695,2939596,0.0,1.0
2020-01-09,239.27,240.78,231.12,235.01,959230,59.8175,60.195,57.78,58.7525,3836920,0.0,1.0
2020-01-10,237.3,242.14,235.91,241.44,627849,59.325,60.535,58.9775,60.36,2511396,0.0,1.0
2020-01-13,235.84,236.08,224.01,235.0,1571943,58.96,59.02,56.0025,58.75,6287772,0.0,1.0
2020-01-14,235.06,241.96,233.74,236.15,824353,58.765,60.49,58.435,59.0375,3297412,0.0,1.0
2020-01-15,234.34,235.75,229.3,235.44,947168,58.585,58.9375,57.325,58.86,3788672,0.0,1.0
2020-01-16,234.41,237.63,230.22,234.72,700968,58.6025,59.4075,57.555,58.68,2803872,0.0,1.0
2020-01-17,230.79,236.81,230.26,236.19,530797,57.6975,59.2025,57.565,59.0475,2123188,0.0,1.0
2020-01-21,231.62,235.97,229.8,230.7,1049486,57.905,58.9925,57.45,57.675,4197944,0.0,1.0
2020-01-22,235.65,239.32,233.73,233.73,524602,58.9125,59.83,58.4325,58.4325,2098408,0.0,1.0
2020-01-23,235.6,237.79,231.69,236.03,582895,58.9,59.4475,57.9225,59.0075,2331580,0.0,1.0
2020-01-24,233.94,238.7,233.09,237.77,533942,58.485,59.675,58.2725,59.4425,2135768,0.0,1.0
2020-01-27,235.45,236.43,226.73,229.01,558814,58.8625,59.1075,56.6825,57.2525,2235256,0.0,1.0
2020-01-28,234.94,237.77,233.84,235.85,718987,58.735,59.4425,58.46,58.9625,2875948,0.0,1.0
2020-01-29,238.54,240.22,232.58,236.27,637710,59.635,60.055,58.145,59.0675,2550840,0.0,1.0
2020-01-30,238.93,239.77,232.0,237.85,459807,59.7325,59.9425,58.0,59.4625,1839228,0.0,1.0
2020-01-31,240.75,247.34,238.01,238.82,1000146,60.1875,61.835,59.5025,59.705,4000584,0.0,1.0
2020-02-03,237.09,243.84,236.45,241.04,637689,59.2725,60.96,59.1125,60.26,2550756,0.0,1.0
2020-02-04,243.7,245.26,237.67,238.91,685474,60.925,61.315,59.4175,59.7275,2741896,0.0,1.0
2020-02-05,238.54,244.34,237.0,244.34,575679,59.635,61.085,59.25,61.085,2302716,0.0,1.0
2020-02-06,239.0,242.42,237.14,241.72,478053,59.75,60.605,59.285,60.43,1912212,0.0,1.0
2020-02-07,240.22,240.99,235.01,239.33,525823,60.055,60.2475,58.7525,59.8325,2103292,0.0,1.0
2020-02-10,246.92,247.43,240.07,240.59,571186,61.73,61.8575,60.0175,60.1475,2284744,0.0,1.0
2020-02-11,247.92,248.04,242.54,247.09,517130,61.98,62.01,60.635,61.7725,2068520,0.0,1.0
2020-02-12,246.0,250.68,243.44,248.01,786869,61.5,62.67,60.86,62.0025,3147476,0.0,1.0
2020-02-13,252.21,254.7,242.27,244.02,1124944,63.0525,63.675,60.5675,61.005,4499776,0.0,1.0
2020-02-14,283.91,295.0,275.9,283.8,3359630,70.9775,73.75,68.975,70.95,13438520,0.0,1.0
2020-02-18,296.0,298.0,281.38,284.4,1743433,74.0,74.5,70.345,71.1,6973732,0.0,1.0
2020-02-19,291.68,301.67,288.49,298.26,1493352,72.92,75.4175,72.1225,74.565,5973408,0.0,1.0
2020-02-20,302.51,306.71,287.23,292.33,2169261,75.6275,76.6775,71.8075,73.0825,8677044,0.0,1.0
2020-02-21,291.25,305.97,286.26,305.84,1386285,72.8125,76.4925,71.565,76.46,5545140,0.0,1.0
2020-02-24,294.05,295.03,275.0,278.19,1267504,73.5125,73.7575,68.75,69.5475,5070016,0.0,1.0
2020-02-25,283.96,301.83,278.71,297.44,1116924,70.99,75.4575,69.6775,74.36,4467696,0.0,1.0
2020-02-26,278.25,297.84,275.1,284.71,1319128,69.5625,74.46,68.775,71.1775,5276512,0.0,1.0
2020-02-27,281.48,293.97,270.01,273.54,1241360,70.37,73.4925,67.5025,68.385,4965440,0.0,1.0
2020-02-28,276.0,278.74,266.67,276.73,1739165,69.0,69.685,66.6675,69.1825,6956660,0.0,1.0
2020-03-02,285.73,286.5,277.1,278.1,1533518,71.4325,71.625,69.275,69.525,6134072,0.0,1.0
2020-03-03,272.88,288.88,268.2,286.34,1162798,68.22,72.22,67.05,71.585,4651192,0.0,1.0
2020-03-04,283.87,284.2,273.0,277.82,997409,70.9675,71.05,68.25,69.455,3989636,0.0,1.0
2020-03-05,286.97,291.85,279.22,281.94,761297,71.7425,72.9625,69.805,70.485,3045188,0.0,1.0
2020-03-06,286.56,287.87,276.36,285.64,840496,71.64,71.9675,69.09,71.41,3361984,0.0,1.0
2020-03-09,266.52,278.98,260.0,261.78,1256179,66.63,69.745,65.0,65.445,5024716,0.0,1.0
2020-03-10,279.18,281.8,263.54,271.65,1515024,69.795,70.45,65.885,67.9125,6060096,0.0,1.0
2020-03-11,252.42,273.0,245.02,271.31,2030840,63.105,68.25,61.255,67.8275,8123360,0.0,1.0
2020-03-12,247.64,255.0,215.0,218.51,1719439,61.91,63.75,53.75,54.6275,6877756,0.0,1.0
2020-03-13,244.02,259.0,220.0,256.32,1599287,61.005,64.75,55.0,64.08,6397148,0.0,1.0
2020-03-16,202.3,218.9,202.0,215.0,1977637,50.575,54.725,50.5,53.75,7910548,0.0,1.0
2020-03-17,198.74,207.21,182.07,205.25,2553194,49.685,51.8025,45.5175,51.3125,10212776,0.0,1.0
2020-03-18,191.16,225.0,187.0,189.53,1698508,47.79,56.25,46.75,47.3825,6794032,0.0,1.0
2020-03-19,206.24,219.65,191.16,191.22,1418785,51.56,54.9125,47.79,47.805,5675140,0.0,1.0
2020-03-20,209.5,223.33,203.32,208.31,1441001,52.375,55.8325,50.83,52.0775,5764004,0.0,1.0
2020-03-23,210.3,221.49,196.57,209.55,1363009,52.575,55.3725,49.1425,52.3875,5452036,0.0,1.0
2020-03-24,236.21,239.21,216.0,216.77,1306461,59.0525,59.8025,54.0,54.1925,5225844,0.0,1.0
2020-03-25,239.33,254.0,237.01,239.67,1046194,59.8325,63.5,59.2525,59.9175,4184776,0.0,1.0
2020-03-26,250.21,253.5,239.21,243.95,1557348,62.5525,63.375,59.8025,60.9875,6229392,0.0,1.0
2020-03-27,262.96,270.0,240.61,246.03,1514741,65.74,67.5,60.1525,61.5075,6058964,0.0,1.0
2020-03-30,278.0,280.97,255.07,265.31,1257912,69.5,70.2425,63.7675,66.3275,5031648,0.0,1.0
2020-03-31,269.27,277.08,263.03,272.63,2002950,67.3175,69.27,65.7575,68.1575,8011800,0.0,1.0
2020-04-01,254.81,263.94,252.18,255.51,1091972,63.7025,65.985,63.045,63.8775,4367888,0.0,1.0
2020-04-02,266.38,270.97,250.0,250.0,1138521,66.595,67.7425,62.5,62.5,4554084,0.0,1.0
2020-04-03,260.75,272.48,257.07,263.62,1081315,65.1875,68.12,64.2675,65.905,4325260,0.0,1.0
2020-04-06,269.31,272.37,261.0,272.37,2515928,67.3275,68.0925,65.25,68.0925,10063712,0.0,1.0
2020-04-07,250.71,280.0,250.01,272.97,1346211,62.6775,70.0,62.5025,68.2425,5384844,0.0,1.0
2020-04-08,258.01,260.39,250.26,255.38,1142723,64.5025,65.0975,62.565,63.845,4570892,0.0,1.0
2020-04-09,275.27,276.62,258.6,259.95,1166685,68.8175,69.155,64.65,64.9875,4666740,0.0,1.0
2020-04-13,273.26,285.79,270.11,279.88,1190085,68.315,71.4475,67.5275,69.97,4760340,0.0,1.0
2020-04-14,280.67,285.25,274.05,276.79,1340746,70.1675,71.3125,68.5125,69.1975,5362984,0.0,1.0
2020-04-15,291.69,300.0,277.63,278.9,1266819,72.9225,75.0,69.4075,69.725,5067276,0.0,1.0
2020-04-16,306.27,309.09,295.0,295.0,1558620,76.5675,77.2725,73.75,73.75,6234480,0.0,1.0
2020-04-17,323.4,329.59,303.33,310.87,3899905,80.85,82.3975,75.8325,77.7175,15599620,0.0,1.0
2020-04-20,323.27,328.53,316.0,322.87,1294258,80.8175,82.1325,79.0,80.7175,5177032,0.0,1.0
2020-04-21,308.39,322.92,307.0,320.41,1392934,77.0975,80.73,76.75,80.1025,5571736,0.0,1.0
2020-04-22,320.63,323.55,311.34,311.49,714687,80.1575,80.8875,77.835,77.8725,2858748,0.0,1.0
2020-04-23,322.04,328.9,317.14,318.57,860594,80.51,82.225,79.285,79.6425,3442376,0.0,1.0
2020-04-24,332.44,334.27,324.49,327.43,1060596,83.11,83.5675,81.1225,81.8575,4242384,0.0,1.0
2020-04-27,335.05,344.55,330.0,343.54,1630260,83.7625,86.1375,82.5,85.885,6521040,0.0,1.0
2020-04-28,313.53,338.0,312.15,335.01,1821232,78.3825,84.5,78.0375,83.7525,7284928,0.0,1.0
2020-04-29,345.47,346.21,328.36,340.0,2129940,86.3675,86.5525,82.09,85.0,8519760,0.0,1.0
2020-04-30,335.2,350.97,335.0,343.0,1413817,83.8,87.7425,83.75,85.75,5655268,0.0,1.0
2020-05-01,341.52,343.27,328.4,331.0,1009026,85.38,85.8175,82.1,82.75,4036104,0.0,1.0
2020-05-04,352.51,352.84,339.43,343.06,1028178,88.1275,88.21,84.8575,85.765,4112712,0.0,1.0
2020-05-05,364.28,374.41,351.09,359.95,1400130,91.07,93.6025,87.7725,89.9875,5600520,0.0,1.0
2020-05-06,366.52,381.38,365.52,371.24,1314528,91.63,95.345,91.38,92.81,5258112,0.0,1.0
2020-05-07,404.36,408.49,389.01,391.83,3838296,101.09,102.1225,97.2525,97.9575,15353184,0.0,1.0
2020-05-08,405.5,414.63,398.22,407.1,3635485,101.375,103.6575,99.555,101.775,14541940,0.0,1.0
2020-05-11,421.36,428.0,403.6,404.05,23671013,105.34,107.0,100.9,101.0125,94684052,0.0,1.0
2020-05-12,410.8,421.77,410.1,420.3,3066597,102.7,105.4425,102.525,105.075,12266388,0.0,1.0
2020-05-13,407.2,414.53,402.0,412.93,2016121,101.8,103.6325,100.5,103.2325,8064484,0.0,1.0
2020-05-14,403.05,408.71,396.72,401.55,1520448,100.7625,102.1775,99.18,100.3875,6081792,0.0,1.0
2020-05-15,417.73,418.98,396.85,399.05,1237214,104.4325,104.745,99.2125,99.7625,4948856,0.0,1.0
2020-05-18,414.44,428.59,413.24,425.02,1120977,103.61,107.1475,103.31,106.255,4483908,0.0,1.0
2020-05-19,404.57,418.09,399.69,411.92,1453898,101.1425,104.5225,99.9225,102.98,5815592,0.0,1.0
2020-05-20,399.96,410.99,395.13,409.79,1162066,99.99,102.7475,98.7825,102.4475,4648264,0.0,1.0
2020-05-21,399.37,403.21,390.85,399.31,823172,99.8425,100.8025,97.7125,99.8275,3292688,0.0,1.0
2020-05-22,405.25,405.54,387.12,396.74,728970,101.3125,101.385,96.78,99.185,2915880,0.0,1.0
2020-05-26,381.79,411.75,380.08,408.49,1610031,95.4475,102.9375,95.02,102.1225,6440124,0.0,1.0
2020-05-27,359.63,380.2,336.26,380.2,2938036,89.9075,95.05,84.065,95.05,11752144,0.0,1.0
2020-05-28,361.83,378.69,359.64,360.62,1573076,90.4575,94.6725,89.91,90.155,6292304,0.0,1.0
2020-05-29,378.31,379.09,364.0,367.48,1324428,94.5775,94.7725,91.0,91.87,5297712,0.0,1.0
2020-06-01,378.7,383.88,372.12,382.5,777570,94.675,95.97,93.03,95.625,3110280,0.0,1.0
2020-06-02,375.75,380.75,368.41,376.01,757733,93.9375,95.1875,92.1025,94.0025,3030932,0.0,1.0
2020-06-03,365.86,376.74,360.03,374.0,1127539,91.465,94.185,90.0075,93.5,4510156,0.0,1.0
2020-06-04,344.85,364.83,340.34,363.66,2102005,86.2125,91.2075,85.085,90.915,8408020,0.0,1.0
2020-06-05,364.49,367.42,336.02,340.05,2155312,91.1225,91.855,84.005,85.0125,8621248,0.0,1.0
2020-06-08,368.62,370.24,352.27,362.25,1329589,92.155,92.56,88.0675,90.5625,5318356,0.0,1.0
2020-06-09,380.5,389.33,373.0,373.0,1637840,95.125,97.3325,93.25,93.25,6551360,0.0,1.0
2020-06-10,385.17,387.71,371.86,385.22,1070921,96.2925,96.9275,92.965,96.305,4283684,0.0,1.0
2020-06-11,362.71,381.57,360.92,378.0,1294822,90.6775,95.3925,90.23,94.5,5179288,0.0,1.0
2020-06-12,370.23,385.89,362.97,368.6,1313523,92.5575,96.4725,90.7425,92.15,5254092,0.0,1.0
2020-06-15,398.75,399.54,358.68,363.0,1691982,99.6875,99.885,89.67,90.75,6767928,0.0,1.0
2020-06-16,393.0,403.37,386.28,402.0,1229333,98.25,100.8425,96.57,100.5,4917332,0.0,1.0
2020-06-17,403.18,407.34,395.67,398.52,1144577,100.795,101.835,98.9175,99.63,4578308,0.0,1.0
2020-06-18,401.91,407.41,399.12,405.11,744660,100.4775,101.8525,99.78,101.2775,2978640,0.0,1.0
2020-06-19,409.36,412.25,403.12,405.15,1697697,102.34,103.0625,100.78,101.2875,6790788,0.0,1.0
2020-06-22,406.33,415.49,404.78,415.03,850705,101.5825,103.8725,101.195,103.7575,3402820,0.0,1.0
2020-06-23,406.9,414.57,405.0,407.37,737726,101.725,103.6425,101.25,101.8425,2950904,0.0,1.0
2020-06-24,394.3,411.72,387.02,405.76,1014768,98.575,102.93,96.755,101.44,4059072,0.0,1.0
2020-06-25,398.09,398.69,380.07,395.21,1042042,99.5225,99.6725,95.0175,98.8025,4168168,0.0,1.0
2020-06-26,383.06,404.56,375.24,399.94,2924282,95.765,101.14,93.81,99.985,11697128,0.0,1.0
2020-06-29,398.2,398.55,376.88,387.69,989092,99.55,99.6375,94.22,96.9225,3956368,0.0,1.0
2020-06-30,405.4,408.74,391.83,397.8,1146670,101.35,102.185,97.9575,99.45,4586680,0.0,1.0
2020-07-01,400.21,408.96,395.3,408.96,992884,100.0525,102.24,98.825,102.24,3971536,0.0,1.0
2020-07-02,407.35,415.48,398.06,402.22,1082210,101.8375,103.87,99.515,100.555,4328840,0.0,1.0
2020-07-06,423.18,432.9,408.81,412.2,1242705,105.795,108.225,102.2025,103.05,4970820,0.0,1.0
2020-07-07,425.86,439.49,424.18,427.4,1032709,106.465,109.8725,106.045,106.85,4130836,0.0,1.0
2020-07-08,435.11,435.4,426.09,429.26,899158,108.7775,108.85,106.5225,107.315,3596632,0.0,1.0
2020-07-09,440.5,445.52,428.5,435.8,1068725,110.125,111.38,107.125,108.95,4274900,0.0,1.0
2020-07-10,439.64,442.73,433.0,439.33,1134516,109.91,110.6825,108.25,109.8325,4538064,0.0,1.0
2020-07-13,404.23,446.5,402.45,441.43,1547937,101.0575,111.625,100.6125,110.3575,6191748,0.0,1.0
2020-07-14,410.34,411.32,381.12,396.56,1527332,102.585,102.83,95.28,99.14,6109328,0.0,1.0
2020-07-15,417.94,419.99,407.23,415.0,812045,104.485,104.9975,101.8075,103.75,3248180,0.0,1.0
2020-07-16,413.22,416.22,400.71,413.13,554996,103.305,104.055,100.1775,103.2825,2219984,0.0,1.0
2020-07-17,424.43,429.75,413.25,416.66,820201,106.1075,107.4375,103.3125,104.165,3280804,0.0,1.0
2020-07-20,432.37,437.0,427.39,430.76,721754,108.0925,109.25,106.8475,107.69,2887016,0.0,1.0
2020-07-21,429.02,435.0,420.38,432.37,608818,107.255,108.75,105.095,108.0925,2435272,0.0,1.0
2020-07-22,426.15,434.74,417.68,430.82,451182,106.5375,108.685,104.42,107.705,1804728,0.0,1.0
2020-07-23,420.01,437.67,416.04,427.26,743674,105.0025,109.4175,104.01,106.815,2974696,0.0,1.0
2020-07-24,421.75,424.8771,402.65,420.46,629199,105.4375,106.219275,100.6625,105.115,2516796,0.0,1.0
2020-07-27,423.43,428.16,411.58,428.16,818057,105.8575,107.04,102.895,107.04,3272228,0.0,1.0
2020-07-28,417.79,431.535,416.6,423.17,1138109,104.4475,107.88375,104.15,105.7925,4552436,0.0,1.0
2020-07-29,427.08,444.72,411.68,429.83,1867073,106.77,111.18,102.92,107.4575,7468292,0.0,1.0
2020-07-30,431.36,432.23,416.24,423.35,848896,107.84,108.0575,104.06,105.8375,3395584,0.0,1.0
2020-07-31,435.54,442.1266,425.01,434.78,865127,108.885,110.53165,106.2525,108.695,3460508,0.0,1.0
2020-08-03,443.67,449.4477,432.39,440.62,845467,110.9175,112.361925,108.0975,110.155,3381868,0.0,1.0
2020-08-04,441.89,442.82,434.635,442.095,644369,110.4725,110.705,108.65875,110.52375,2577476,0.0,1.0
2020-08-05,451.79,455.0,436.605,441.75,714641,112.9475,113.75,109.15125,110.4375,2858564,0.0,1.0
2020-08-06,439.0,452.89,429.56,452.41,835677,109.75,113.2225,107.39,113.1025,3342708,0.0,1.0
2020-08-07,440.7,456.23,435.02,440.88,928817,110.175,114.0575,108.755,110.22,3715268,0.0,1.0
2020-08-10,421.22,439.83,406.2139,439.31,1113658,105.305,109.9575,101.553475,109.8275,4454632,0.0,1.0
2020-08-11,411.15,419.21,403.15,415.01,818513,102.7875,104.8025,100.7875,103.7525,3274052,0.0,1.0
2020-08-12,427.89,430.42,412.2,412.2,616376,106.9725,107.605,103.05,103.05,2465504,0.0,1.0
2020-08-13,435.28,439.9882,430.74,432.8,605823,108.82,109.99705,107.685,108.2,2423292,0.0,1.0
2020-08-14,425.16,440.45,423.1034,436.5,474553,106.29,110.1125,105.77585,109.125,1898212,0.0,1.0
2020-08-17,440.92,441.84,427.4256,428.97,532897,110.23,110.46,106.8564,107.2425,2131588,0.0,1.0
2020-08-18,437.22,446.311,434.0829,445.1592,507971,109.305,111.57775,108.520725,111.2898,2031884,0.0,1.0
2020-08-19,432.88,441.28,429.04,438.72,466307,108.22,110.32,107.26,109.68,1865228,0.0,1.0
2020-08-20,431.88,441.06,431.5,431.91,485182,107.97,110.265,107.875,107.9775,1940728,0.0,1.0
2020-08-21,426.9,434.805,424.0,432.88,584653,106.725,108.70125,106.0,108.22,2338612,0.0,1.0
2020-08-24,422.79,428.99,414.5001,427.7369,532458,105.6975,107.2475,103.625025,106.934225,2129832,0.0,1.0
2020-08-25,430.07,430.7,411.0923,411.41,506415,107.5175,107.675,102.773075,102.8525,2025660,0.0,1.0
2020-08-26,425.69,433.52,423.03,425.64,565422,106.4225,108.38,105.7575,106.41,2261688,0.0,1.0
2020-08-27,427.75,431.22,413.02,425.27,658815,106.9375,107.805,103.255,106.3175,2635260,0.0,1.0
2020-08-28,418.95,431.02,417.8,428.32,502277,104.7375,107.755,104.45,107.08,2009108,0.0,1.0
2020-08-31,425.41,427.83,412.6009,418.04,667445,106.3525,106.9575,103.150225,104.51,2669780,0.0,1.0
2020-09-01,422.19,431.29,419.9055,423.02,624494,105.5475,107.8225,104.976375,105.755,2497976,0.0,1.0
2020-09-02,447.71,449.98,413.02,423.91,1555808,111.9275,112.495,103.255,105.9775,6223232,0.0,1.0
2020-09-03,412.95,446.46,409.0,436.0,1529720,103.2375,111.615,102.25,109.0,6118880,0.0,1.0
2020-09-04,398.24,414.82,377.35,412.64,1258830,99.56,103.705,94.3375,103.16,5035320,0.0,1.0
2020-09-08,389.19,396.1795,383.18,390.89,728301,97.2975,99.044875,95.795,97.7225,2913204,0.0,1.0
2020-09-09,401.68,403.86,390.24,398.45,756555,100.42,100.965,97.56,99.6125,3026220,0.0,1.0
2020-09-10,390.02,405.67,388.55,405.33,789350,97.505,101.4175,97.1375,101.3325,3157400,0.0,1.0
2020-09-11,383.46,399.405,377.81,396.05,603053,95.865,99.85125,94.4525,99.0125,2412212,0.0,1.0
2020-09-14,393.61,399.73,386.1,386.21,616279,98.4025,99.9325,96.525,96.5525,2465116,0.0,1.0
2020-09-15,397.97,400.485,391.9833,398.58,444657,99.4925,100.12125,97.995825,99.645,1778628,0.0,1.0
2020-09-16,393.92,403.97,391.52,399.83,641633,98.48,100.9925,97.88,99.9575,2566532,0.0,1.0
2020-09-17,386.21,389.6,375.62,382.62,1166507,96.5525,97.4,93.905,95.655,4666028,0.0,1.0
2020-09-18,389.31,401.06,381.01,390.82,1594630,97.3275,100.265,95.2525,97.705,6378520,0.0,1.0
2020-09-21,391.69,393.21,381.655,385.0,667848,97.9225,98.3025,95.41375,96.25,2671392,0.0,1.0
2020-09-22,398.13,398.63,381.7201,392.18,659079,99.5325,99.6575,95.430025,98.045,2636316,0.0,1.0
2020-09-23,386.07,398.51,382.62,395.11,543567,96.5175,99.6275,95.655,98.7775,2174268,0.0,1.0
2020-09-24,382.03,387.789,376.81,381.0,423959,95.5075,96.94725,94.2025,95.25,1695836,0.0,1.0
2020-09-25,402.36,402.53,376.77,379.7836,707670,100.59,100.6325,94.1925,94.9459,2830680,0.0,1.0
2020-09-28,400.19,401.5,387.01,399.0,1081151,100.0475,100.375,96.7525,99.75,4324604,0.0,1.0
2020-09-29,402.18,409.555,397.95,399.79,559591,100.545,102.38875,99.4875,99.9475,2238364,0.0,1.0
2020-09-30,412.23,415.63,397.51,402.41,627955,103.0575,103.9075,99.3775,100.6025,2511820,0.0,1.0
2020-10-01,413.84,420.0,409.83,417.08,496718,103.46,105.0,102.4575,104.27,1986872,0.0,1.0
2020-10-02,384.52,401.6,379.11,396.99,1321177,96.13,100.4,94.7775,99.2475,5284708,0.0,1.0
2020-10-05,382.51,389.755,378.735,388.0,827932,95.6275,97.43875,94.68375,97.0,3311728,0.0,1.0
2020-10-06,374.89,389.35,373.41,379.67,911854,93.7225,97.3375,93.3525,94.9175,3647416,0.0,1.0
2020-10-07,393.82,394.43,376.75,376.75,1019231,98.455,98.6075,94.1875,94.1875,4076924,0.0,1.0
2020-10-08,387.5,399.8,387.17,396.66,539921,96.875,99.95,96.7925,99.165,2159684,0.0,1.0
2020-10-09,386.0,396.98,385.2,393.53,658752,96.5,99.245,96.3,98.3825,2635008,0.0,1.0
2020-10-12,394.18,401.83,388.02,392.52,932722,98.545,100.4575,97.005,98.13,3730888,0.0,1.0
2020-10-13,400.94,402.9,394.5,398.5,614250,100.235,100.725,98.625,99.625,2457000,0.0,1.0
2020-10-14,394.01,403.27,390.34,400.34,557065,98.5025,100.8175,97.585,100.085,2228260,0.0,1.0
2020-10-15,399.58,400.46,388.5311,391.07,1058365,99.895,100.115,97.132775,97.7675,4233460,0.0,1.0
2020-10-16,405.0,417.99,398.94,403.2,838540,101.25,104.4975,99.735,100.8,3354160,0.0,1.0
2020-10-19,397.5,410.0,395.02,403.61,943442,99.375,102.5,98.755,100.9025,3773768,0.0,1.0
2020-10-20,392.43,404.2,389.63,397.44,814754,98.1075,101.05,97.4075,99.36,3259016,0.0,1.0
2020-10-21,387.84,396.795,385.09,393.89,764008,96.96,99.19875,96.2725,98.4725,3056032,0.0,1.0
2020-10-22,395.795,398.25,385.86,386.5,464495,98.94875,99.5625,96.465,96.625,1857980,0.0,1.0
2020-10-23,411.0,411.21,396.965,398.0,548242,102.75,102.8025,99.24125,99.5,2192968,0.0,1.0
2020-10-26,418.0,418.99,403.5,405.66,897244,104.5,104.7475,100.875,101.415,3588976,0.0,1.0
2020-10-27,380.63,398.0,380.11,395.23,2881437,95.1575,99.5,95.0275,98.8075,11525748,0.0,1.0
2020-10-28,349.12,368.0,330.62,366.34,5711068,87.28,92.0,82.655,91.585,22844272,0.0,1.0
2020-10-29,335.29,354.39,332.37,352.76,2350507,83.8225,88.5975,83.0925,88.19,9402028,0.0,1.0
2020-10-30,319.58,338.0,317.5,336.74,2224261,79.895,84.5,79.375,84.185,8897044,0.0,1.0
2020-11-02,312.0,328.54,305.63,328.54,1816224,78.0,82.135,76.4075,82.135,7264896,0.0,1.0
2020-11-03,331.77,333.5,315.01,315.01,1222739,82.9425,83.375,78.7525,78.7525,4890956,0.0,1.0
2020-11-04,344.5,350.36,335.3,346.01,1393388,86.125,87.59,83.825,86.5025,5573552,0.0,1.0
2020-11-05,355.11,366.245,349.81,353.82,1405759,88.7775,91.56125,87.4525,88.455,5623036,0.0,1.0
2020-11-06,361.32,365.06,349.1026,356.38,927314,90.33,91.265,87.27565,89.095,3709256,0.0,1.0
2020-11-09,343.84,366.04,343.1,361.33,1193054,85.96,91.51,85.775,90.3325,4772216,0.0,1.0
2020-11-10,339.53,341.26,326.86,336.21,1055709,84.8825,85.315,81.715,84.0525,4222836,0.0,1.0
2020-11-11,347.5,352.48,340.5,342.85,908372,86.875,88.12,85.125,85.7125,3633488,0.0,1.0
2020-11-12,336.7,359.28,334.02,348.47,1263070,84.175,89.82,83.505,87.1175,5052280,0.0,1.0
2020-11-13,336.4,346.59,334.67,342.82,640403,84.1,86.6475,83.6675,85.705,2561612,0.0,1.0
2020-11-16,340.03,344.46,332.95,336.4,803506,85.0075,86.115,83.2375,84.1,3214024,0.0,1.0
2020-11-17,334.35,338.65,333.24,336.85,843601,83.5875,84.6625,83.31,84.2125,3374404,0.0,1.0
2020-11-18,329.21,335.8251,327.57,335.245,834593,82.3025,83.956275,81.8925,83.81125,3338372,0.0,1.0
2020-11-19,330.64,334.4,324.27,326.9,851814,82.66,83.6,81.0675,81.725,3407256,0.0,1.0
2020-11-20,315.87,332.2788,315.54,331.15,1659050,78.9675,83.0697,78.885,82.7875,6636200,0.0,1.0
2020-11-23,321.09,325.0,314.6261,318.99,1299676,80.2725,81.25,78.656525,79.7475,5198704,0.0,1.0
2020-11-24,313.32,322.9965,312.52,322.9965,975333,78.33,80.749125,78.13,80.749125,3901332,0.0,1.0
2020-11-25,312.55,320.14,311.0107,315.08,817837,78.1375,80.035,77.752675,78.77,3271348,0.0,1.0
2020-11-27,318.21,319.66,312.01,317.63,586123,79.5525,79.915,78.0025,79.4075,2344492,0.0,1.0
2020-11-30,319.68,321.93,313.3805,317.57,2212324,79.92,80.4825,78.345125,79.3925,8849296,0.0,1.0
2020-12-01,327.72,329.11,319.17,321.35,990511,81.93,82.2775,79.7925,80.3375,3962044,0.0,1.0
2020-12-02,333.2,333.858,322.62,326.68,1116893,83.3,83.4645,80.655,81.67,4467572,0.0,1.0
2020-12-03,344.63,349.07,331.2589,333.4,1729665,86.1575,87.2675,82.814725,83.35,6918660,0.0,1.0
2020-12-04,348.03,349.96,338.16,343.52,1167344,87.0075,87.49,84.54,85.88,4669376,0.0,1.0
2020-12-07,337.4,353.827,335.935,350.74,881658,84.35,88.45675,83.98375,87.685,3526632,0.0,1.0
2020-12-08,348.16,348.28,333.33,338.45,878942,87.04,87.07,83.3325,84.6125,3515768,0.0,1.0
2020-12-09,333.39,349.5,329.6,347.81,1609459,83.3475,87.375,82.4,86.9525,6437836,0.0,1.0
2020-12-10,347.19,349.4294,330.09,332.0,1420237,86.7975,87.35735,82.5225,83.0,5680948,0.0,1.0
2020-12-11,347.71,351.5,341.735,342.45,1078294,86.9275,87.875,85.43375,85.6125,4313176,0.0,1.0
2020-12-14,353.59,358.94,348.035,349.15,1547592,88.3975,89.735,87.00875,87.2875,6190368,0.0,1.0
2020-12-15,354.21,357.38,345.0,356.65,1279015,88.5525,89.345,86.25,89.1625,5116060,0.0,1.0
2020-12-16,352.35,356.82,348.88,352.2,821108,88.0875,89.205,87.22,88.05,3284432,0.0,1.0
2020-12-17,357.91,359.55,352.54,355.37,661484,89.4775,89.8875,88.135,88.8425,2645936,0.0,1.0
2020-12-18,358.57,365.5,353.48,361.4558,1247981,89.6425,91.375,88.37,90.36395,4991924,0.0,1.0
2020-12-21,348.85,354.93,346.64,352.67,870135,87.2125,88.7325,86.66,88.1675,3480540,0.0,1.0
2020-12-22,354.23,354.25,345.43,348.95,701968,88.5575,88.5625,86.3575,87.2375,2807872,0.0,1.0
2020-12-23,355.99,364.99,355.98,357.17,612582,88.9975,91.2475,88.995,89.2925,2450328,0.0,1.0
2020-12-24,355.02,358.279,351.72,356.54,282451,88.755,89.56975,87.93,89.135,1129804,0.0,1.0
2020-12-28,362.31,365.38,352.37,355.39,1000695,90.5775,91.345,88.0925,88.8475,4002780,0.0,1.0
2020-12-29,356.9,368.69,352.55,367.665,493412,89.225,92.1725,88.1375,91.91625,1973648,0.0,1.0
2020-12-30,362.77,363.15,354.04,359.76,623438,90.6925,90.7875,88.51,89.94,2493752,0.0,1.0
2020-12-31,369.72,370.64,361.5473,364.95,808373,92.43,92.66,90.386825,91.2375,3233492,0.0,1.0
2021-01-04,357.74,369.47,351.84,366.07,1020001,89.435,92.3675,87.96,91.5175,4080004,0.0,1.0
2021-01-05,368.75,370.59,355.22,358.04,712694,92.1875,92.6475,88.805,89.51,2850776,0.0,1.0
2021-01-06,375.92,384.51,366.69,370.97,1908210,93.98,96.1275,91.6725,92.7425,7632840,0.0,1.0
2021-01-07,387.16,389.6,376.7,376.7,1199732,96.79,97.4,94.175,94.175,4798928,0.0,1.0
2021-01-08,388.09,396.98,381.27,389.27,1277668,97.0225,99.245,95.3175,97.3175,5110672,0.0,1.0
2021-01-11,370.64,375.5,363.17,373.99,1444352,92.66,93.875,90.7925,93.4975,5777408,0.0,1.0
2021-01-12,360.17,371.51,356.26,371.37,1132362,90.0425,92.8775,89.065,92.8425,4529448,0.0,1.0
2021-01-13,362.55,364.44,347.8799,359.92,986825,90.6375,91.11,86.969975,89.98,3947300,0.0,1.0
2021-01-14,352.08,364.2739,350.0396,362.18,890619,88.02,91.068475,87.5099,90.545,3562476,0.0,1.0
2021-01-15,354.2,356.75,347.59,352.23,752952,88.55,89.1875,86.8975,88.0575,3011808,0.0,1.0
2021-01-19,357.64,360.05,348.025,358.49,794548,89.41,90.0125,87.00625,89.6225,3178192,0.0,1.0
2021-01-20,364.12,367.29,357.96,359.43,1168430,91.03,91.8225,89.49,89.8575,4673720,0.0,1.0
2021-01-21,367.5,370.79,361.7,366.7,689347,91.875,92.6975,90.425,91.675,2757388,0.0,1.0
2021-01-22,370.12,373.99,365.28,367.63,424273,92.53,93.4975,91.32,91.9075,1697092,0.0,1.0
2021-01-25,376.39,378.0,364.46,373.55,567887,94.0975,94.5,91.115,93.3875,2271548,0.0,1.0
2021-01-26,361.42,377.84,360.26,377.69,893540,90.355,94.46,90.065,94.4225,3574160,0.0,1.0
2021-01-27,349.64,361.21,349.0,359.7,1035821,87.41,90.3025,87.25,89.925,4143284,0.0,1.0
2021-01-28,366.89,368.97,350.5,353.29,976528,91.7225,92.2425,87.625,88.3225,3906112,0.0,1.0
2021-01-29,374.85,379.06,359.8,362.57,1095785,93.7125,94.765,89.95,90.6425,4383140,0.0,1.0
2021-02-01,382.62,386.59,373.0,376.35,723454,95.655,96.6475,93.25,94.0875,2893816,0.0,1.0
2021-02-02,394.63,401.65,385.2,387.23,863474,98.6575,100.4125,96.3,96.8075,3453896,0.0,1.0
2021-02-03,391.69,395.0,383.059,392.47,738033,97.9225,98.75,95.76475,98.1175,2952132,0.0,1.0
2021-02-04,403.25,408.0994,392.84,395.48,788572,100.8125,102.02485,98.21,98.87,3154288,0.0,1.0
2021-02-05,411.03,412.24,404.0,408.02,559605,102.7575,103.06,101.0,102.005,2238420,0.0,1.0
2021-02-08,403.3,415.0,402.615,414.78,870500,100.825,103.75,100.65375,103.695,3482000,0.0,1.0
2021-02-09,401.03,408.0,397.81,405.75,765929,100.2575,102.0,99.4525,101.4375,3063716,0.0,1.0
2021-02-10,399.44,406.43,396.18,406.43,695310,99.86,101.6075,99.045,101.6075,2781240,0.0,1.0
2021-02-11,410.2,411.06,399.15,404.62,686824,102.55,102.765,99.7875,101.155,2747296,0.0,1.0
2021-02-12,412.56,414.34,381.05,387.98,1925259,103.14,103.585,95.2625,96.995,7701036,0.0,1.0
2021-02-16,404.38,412.6,400.31,411.0,877280,101.095,103.15,100.0775,102.75,3509120,0.0,1.0
2021-02-17,414.12,417.29,400.19,406.28,651407,103.53,104.3225,100.0475,101.57,2605628,0.0,1.0
2021-02-18,410.84,413.42,402.64,412.42,603538,102.71,103.355,100.66,103.105,2414152,0.0,1.0
2021-02-19,418.94,423.4,406.54,411.86,957172,104.735,105.85,101.635,102.965,3828688,0.0,1.0
2021-02-22,412.06,422.26,408.8,416.75,640570,103.015,105.565,102.2,104.1875,2562280,0.0,1.0
2021-02-23,406.78,411.73,396.49,406.98,786600,101.695,102.9325,99.1225,101.745,3146400,0.0,1.0
2021-02-24,405.64,407.325,399.73,403.18,589075,101.41,101.83125,99.9325,100.795,2356300,0.0,1.0
2021-02-25,395.47,405.815,390.67,405.64,621710,98.8675,101.45375,97.6675,101.41,2486840,0.0,1.0
2021-02-26,397.78,402.49,386.12,396.79,666701,99.445,100.6225,96.53,99.1975,2666804,0.0,1.0
2021-03-01,396.67,401.99,392.985,400.4,716961,99.1675,100.4975,98.24625,100.1,2867844,0.0,1.0
2021-03-02,391.91,398.46,387.16,396.0,665465,97.9775,99.615,96.79,99.0,2661860,0.0,1.0
2021-03-03,368.7,386.79,364.6,386.79,1311324,92.175,96.6975,91.15,96.6975,5245296,0.0,1.0
2021-03-04,356.27,371.78,352.14,367.88,1029413,89.0675,92.945,88.035,91.97,4117652,0.0,1.0
2021-03-05,364.09,367.45,347.23,361.51,792377,91.0225,91.8625,86.8075,90.3775,3169508,0.0,1.0
2021-03-08,352.06,366.96,348.77,361.63,865336,88.015,91.74,87.1925,90.4075,3461344,0.0,1.0
2021-03-09,362.94,365.39,356.94,356.94,834492,90.735,91.3475,89.235,89.235,3337968,0.0,1.0
2021-03-10,356.39,371.88,356.38,369.76,1096183,89.0975,92.97,89.095,92.44,4384732,0.0,1.0
2021-03-11,366.78,367.105,354.97,355.86,613208,91.695,91.77625,88.7425,88.965,2452832,0.0,1.0
2021-03-12,357.73,360.564,352.59,359.23,923975,89.4325,90.141,88.1475,89.8075,3695900,0.0,1.0
2021-03-15,361.93,362.98,351.04,353.76,821818,90.4825,90.745,87.76,88.44,3287272,0.0,1.0
2021-03-16,354.65,367.54,353.0,366.97,779597,88.6625,91.885,88.25,91.7425,3118388,0.0,1.0
2021-03-17,351.7,353.56,341.16,353.56,1030771,87.925,88.39,85.29,88.39,4123084,0.0,1.0
2021-03-18,339.15,349.16,337.14,348.0,1197294,84.7875,87.29,84.285,87.0,4789176,0.0,1.0
2021-03-19,344.63,347.72,337.88,339.69,931018,86.1575,86.93,84.47,84.9225,3724072,0.0,1.0
2021-03-22,359.82,362.12,342.8274,343.52,1054212,89.955,90.53,85.70685,85.88,4216848,0.0,1.0
2021-03-23,364.17,366.7,352.88,352.88,866331,91.0425,91.675,88.22,88.22,3465324,0.0,1.0
2021-03-24,355.73,362.67,354.45,362.67,882462,88.9325,90.6675,88.6125,90.6675,3529848,0.0,1.0
2021-03-25,348.19,357.41,340.335,355.79,881746,87.0475,89.3525,85.08375,88.9475,3526984,0.0,1.0
2021-03-26,352.73,353.45,340.445,346.93,700532,88.1825,88.3625,85.11125,86.7325,2802128,0.0,1.0
2021-03-29,349.37,354.85,345.3,352.88,626587,87.3425,88.7125,86.325,88.22,2506348,0.0,1.0
2021-03-30,347.2,350.415,341.27,346.58,656600,86.8,87.60375,85.3175,86.645,2626400,0.0,1.0
2021-03-31,359.39,363.5,348.0,350.0,726262,89.8475,90.875,87.0,87.5,2905048,0.0,1.0
2021-04-01,365.5,370.6459,361.01,362.41,553664,91.375,92.661475,90.2525,90.6025,2214656,0.0,1.0
2021-04-05,368.16,369.17,361.54,367.5,458697,92.04,92.2925,90.385,91.875,1834788,0.0,1.0
2021-04-06,373.0,378.7,363.49,363.49,812930,93.25,94.675,90.8725,90.8725,3251720,0.0,1.0
2021-04-07,369.4,373.685,366.59,373.57,450630,92.35,93.42125,91.6475,93.3925,1802520,0.0,1.0
2021-04-08,378.38,382.27,372.18,377.32,431993,94.595,95.5675,93.045,94.33,1727972,0.0,1.0
2021-04-09,382.89,383.17,373.1,378.4,431350,95.7225,95.7925,93.275,94.6,1725400,0.0,1.0
2021-04-12,387.15,388.64,376.875,380.27,590195,96.7875,97.16,94.21875,95.0675,2360780,0.0,1.0
2021-04-13,388.1,390.19,382.74,384.3,474727,97.025,97.5475,95.685,96.075,1898908,0.0,1.0
2021-04-14,391.1,393.48,385.98,389.04,510297,97.775,98.37,96.495,97.26,2041188,0.0,1.0
2021-04-15,399.49,401.06,392.93,394.31,525535,99.8725,100.265,98.2325,98.5775,2102140,0.0,1.0
2021-04-16,400.04,401.65,393.64,400.57,550050,100.01,100.4125,98.41,100.1425,2200200,0.0,1.0
2021-04-19,393.04,399.01,391.645,396.6,389742,98.26,99.7525,97.91125,99.15,1558968,0.0,1.0
2021-04-20,388.91,395.58,383.265,389.81,725698,97.2275,98.895,95.81625,97.4525,2902792,0.0,1.0
2021-04-21,401.62,403.6,388.75,391.33,568488,100.405,100.9,97.1875,97.8325,2273952,0.0,1.0
2021-04-22,410.38,413.62,403.14,403.14,799656,102.595,103.405,100.785,100.785,3198624,0.0,1.0
2021-04-23,415.0,416.59,408.0,408.55,409204,103.75,104.1475,102.0,102.1375,1636816,0.0,1.0
2021-04-26,418.77,419.0,410.415,415.83,521811,104.6925,104.75,102.60375,103.9575,2087244,0.0,1.0
2021-04-27,421.7,422.9999,416.84,416.84,756410,105.425,105.749975,104.21,104.21,3025640,0.0,1.0
2021-04-28,425.77,426.62,417.17,418.27,511779,106.4425,106.655,104.2925,104.5675,2047116,0.0,1.0
2021-04-29,421.7,428.94,418.65,428.0,732585,105.425,107.235,104.6625,107.0,2930340,0.0,1.0
2021-04-30,386.1,403.16,384.82,400.0,2744439,96.525,100.79,96.205,100.0,10977756,0.0,1.0
2021-05-03,380.57,386.545,375.5,386.1,930855,95.1425,96.63625,93.875,96.525,3723420,0.0,1.0
2021-05-04,371.42,378.97,366.225,378.63,934474,92.855,94.7425,91.55625,94.6575,3737896,0.0,1.0
2021-05-05,365.94,374.135,360.75,371.99,841315,91.485,93.53375,90.1875,92.9975,3365260,0.0,1.0
2021-05-06,357.34,362.88,350.645,360.75,870229,89.335,90.72,87.66125,90.1875,3480916,0.0,1.0
2021-05-07,358.74,370.38,358.5,362.57,712384,89.685,92.595,89.625,90.6425,2849536,0.0,1.0
2021-05-10,342.69,359.27,342.42,359.27,826553,85.6725,89.8175,85.605,89.8175,3306212,0.0,1.0
2021-05-11,348.0,354.98,336.18,337.52,1566338,87.0,88.745,84.045,84.38,6265352,0.0,1.0
2021-05-12,333.48,344.0,329.56,344.0,1130618,83.37,86.0,82.39,86.0,4522472,0.0,1.0
2021-05-13,323.96,338.0,318.45,336.34,1267741,80.99,84.5,79.6125,84.085,5070964,0.0,1.0
2021-05-14,333.25,336.38,324.59,326.7,804799,83.3125,84.095,81.1475,81.675,3219196,0.0,1.0
2021-05-17,325.4,333.68,321.93,331.2,812993,81.35,83.42,80.4825,82.8,3251972,0.0,1.0
2021-05-18,330.11,337.48,328.87,329.9861,835036,82.5275,84.37,82.2175,82.496525,3340144,0.0,1.0
2021-05-19,332.29,332.9,323.0,323.47,550281,83.0725,83.225,80.75,80.8675,2201124,0.0,1.0
2021-05-20,344.3,345.76,333.7,336.08,516958,86.075,86.44,83.425,84.02,2067832,0.0,1.0
2021-05-21,342.09,351.5,341.56,344.59,630531,85.5225,87.875,85.39,86.1475,2522124,0.0,1.0
2021-05-24,355.39,363.01,343.74,346.74,1385476,88.8475,90.7525,85.935,86.685,5541904,0.0,1.0
2021-05-25,353.25,359.22,352.83,354.79,614754,88.3125,89.805,88.2075,88.6975,2459016,0.0,1.0
2021-05-26,354.69,357.98,348.92,349.59,931176,88.6725,89.495,87.23,87.3975,3724704,0.0,1.0
2021-05-27,361.91,363.0,348.0801,353.62,842636,90.4775,90.75,87.020025,88.405,3370544,0.0,1.0
2021-05-28,369.39,378.44,368.025,375.0,868319,92.3475,94.61,92.00625,93.75,3473276,0.0,1.0
2021-06-01,365.67,374.325,361.58,371.2,661566,91.4175,93.58125,90.395,92.8,2646264,0.0,1.0
2021-06-02,370.99,372.41,362.99,365.31,671796,92.7475,93.1025,90.7475,91.3275,2687184,0.0,1.0
2021-06-03,376.74,378.87,366.99,366.99,702092,94.185,94.7175,91.7475,91.7475,2808368,0.0,1.0
2021-06-04,382.91,387.95,375.0,379.52,603659,95.7275,96.9875,93.75,94.88,2414636,0.0,1.0
2021-06-07,386.98,392.21,380.76,384.01,467233,96.745,98.0525,95.19,96.0025,1868932,0.0,1.0
2021-06-08,389.95,393.31,384.62,388.29,804083,97.4875,98.3275,96.155,97.0725,3216332,0.0,1.0
2021-06-09,390.03,398.15,389.565,395.0,428246,97.5075,99.5375,97.39125,98.75,1712984,0.0,1.0
2021-06-10,398.98,399.68,386.4983,390.4,1010129,99.745,99.92,96.624575,97.6,4040516,0.0,1.0
2021-06-11,400.19,401.91,396.52,401.09,610413,100.0475,100.4775,99.13,100.2725,2441652,0.0,1.0
2021-06-14,409.09,409.72,399.19,400.3131,786031,102.2725,102.43,99.7975,100.078275,3144124,0.0,1.0
2021-06-15,405.1,415.61,404.0,410.0,620937,101.275,103.9025,101.0,102.5,2483748,0.0,1.0
2021-06-16,403.75,408.72,397.87,405.8,767355,100.9375,102.18,99.4675,101.45,3069420,0.0,1.0
2021-06-17,412.45,417.42,400.08,402.82,756171,103.1125,104.355,100.02,100.705,3024684,0.0,1.0
2021-06-18,418.29,419.19,411.1217,411.91,1004083,104.5725,104.7975,102.780425,102.9775,4016332,0.0,1.0
2021-06-21,423.03,424.28,407.6203,418.29,641459,105.7575,106.07,101.905075,104.5725,2565836,0.0,1.0
2021-06-22,427.51,427.59,417.54,420.88,589266,106.8775,106.8975,104.385,105.22,2357064,0.0,1.0
2021-06-23,431.72,433.1,423.26,427.85,595660,107.93,108.275,105.815,106.9625,2382640,0.0,1.0
2021-06-24,425.0,439.62,424.49,433.2,1190857,106.25,109.905,106.1225,108.3,4763428,0.0,1.0
2021-06-25,430.36,430.48,419.625,425.6,3361624,107.59,107.62,104.90625,106.4,13446496,0.0,1.0
2021-06-28,427.16,431.58,422.45,431.49,1182893,106.79,107.895,105.6125,107.8725,4731572,0.0,1.0
2021-06-29,426.8,427.37,418.6,425.75,687228,106.7,106.8425,104.65,106.4375,2748912,0.0,1.0
2021-06-30,427.0,427.885,422.47,424.54,704780,106.75,106.97125,105.6175,106.135,2819120,0.0,1.0
2021-07-01,426.84,428.02,420.74,424.99,548927,106.71,107.005,105.185,106.2475,2195708,0.0,1.0
2021-07-02,431.59,433.0,426.2,428.46,367052,107.8975,108.25,106.55,107.115,1468208,0.0,1.0
2021-07-06,440.65,442.6,428.125,432.05,546898,110.1625,110.65,107.03125,108.0125,2187592,0.0,1.0
2021-07-07,447.52,449.145,437.13,444.48,940730,111.88,112.28625,109.2825,111.12,3762920,0.0,1.0
2021-07-08,446.97,447.33,435.42,440.63,631169,111.7425,111.8325,108.855,110.1575,2524676,0.0,1.0
2021-07-09,440.73,445.49,436.29,445.12,510224,110.1825,111.3725,109.0725,111.28,2040896,0.0,1.0
2021-07-12,445.77,448.86,441.53,445.42,375504,111.4425,112.215,110.3825,111.355,1502016,0.0,1.0
2021-07-13,446.39,449.82,442.03,445.38,492832,111.5975,112.455,110.5075,111.345,1971328,0.0,1.0
2021-07-14,440.49,449.74,438.8449,448.49,520578,110.1225,112.435,109.711225,112.1225,2082312,0.0,1.0
2021-07-15,441.42,442.17,433.91,438.94,545247,110.355,110.5425,108.4775,109.735,2180988,0.0,1.0
2021-07-16,448.69,451.43,440.97,442.55,682790,112.1725,112.8575,110.2425,110.6375,2731160,0.0,1.0
2021-07-19,435.05,451.4699,431.96,444.12,786372,108.7625,112.867475,107.99,111.03,3145488,0.0,1.0
2021-07-20,447.7,451.33,431.15,434.88,788627,111.925,112.8325,107.7875,108.72,3154508,0.0,1.0
2021-07-21,446.98,449.8,437.0,449.49,430964,111.745,112.45,109.25,112.3725,1723856,0.0,1.0
2021-07-22,450.89,452.7571,446.14,448.76,345121,112.7225,113.189275,111.535,112.19,1380484,0.0,1.0
2021-07-23,460.72,463.22,450.37,452.65,609466,115.18,115.805,112.5925,113.1625,2437864,0.0,1.0
2021-07-26,452.58,458.79,450.735,458.79,386768,113.145,114.6975,112.68375,114.6975,1547072,0.0,1.0
2021-07-27,448.58,454.5835,445.27,452.29,479214,112.145,113.645875,111.3175,113.0725,1916856,0.0,1.0
2021-07-28,459.92,461.0,447.6,448.56,440548,114.98,115.25,111.9,112.14,1762192,0.0,1.0
2021-07-29,456.05,466.205,455.41,459.64,742832,114.0125,116.55125,113.8525,114.91,2971328,0.0,1.0
2021-07-30,515.51,524.31,473.24,476.7,2418406,128.8775,131.0775,118.31,119.175,9673624,0.0,1.0
2021-08-02,511.35,517.22,497.5014,517.19,713472,127.8375,129.305,124.37535,129.2975,2853888,0.0,1.0
2021-08-03,521.22,522.81,511.23,512.36,536081,130.305,130.7025,127.8075,128.09,2144324,0.0,1.0
2021-08-04,514.53,527.1,513.15,520.8,1157361,128.6325,131.775,128.2875,130.2,4629444,0.0,1.0
2021-08-05,523.93,525.37,508.26,513.41,449034,130.9825,131.3425,127.065,128.3525,1796136,0.0,1.0
2021-08-06,516.64,522.11,506.0,519.25,550522,129.16,130.5275,126.5,129.8125,2202088,0.0,1.0
2021-08-09,517.58,523.85,512.7227,517.84,1000548,129.395,130.9625,128.180675,129.46,4002192,0.0,1.0
2021-08-10,499.94,518.255,499.05,516.98,766347,124.985,129.56375,124.7625,129.245,3065388,0.0,1.0
2021-08-11,490.26,504.0223,488.54,502.02,1018672,122.565,126.005575,122.135,125.505,4074688,0.0,1.0
2021-08-12,492.85,499.3299,490.26,492.26,446810,123.2125,124.832475,122.565,123.065,1787240,0.0,1.0
2021-08-13,491.41,495.4,487.0,491.26,336740,122.8525,123.85,121.75,122.815,1346960,0.0,1.0
2021-08-16,506.18,507.27,488.85,492.17,468195,126.545,126.8175,122.2125,123.0425,1872780,0.0,1.0
2021-08-17,510.24,511.56,501.97,504.36,338007,127.56,127.89,125.4925,126.09,1352028,0.0,1.0
2021-08-18,509.54,514.1499,508.52,508.8,539445,127.385,128.537475,127.13,127.2,2157780,0.0,1.0
2021-08-19,505.55,512.45,504.02,506.15,560369,126.3875,128.1125,126.005,126.5375,2241476,0.0,1.0
2021-08-20,518.99,522.8437,503.03,505.1,486667,129.7475,130.710925,125.7575,126.275,1946668,0.0,1.0
2021-08-23,512.72,517.96,509.11,517.96,470868,128.18,129.49,127.2775,129.49,1883472,0.0,1.0
2021-08-24,515.3,522.46,508.0,508.0,390953,128.825,130.615,127.0,127.0,1563812,0.0,1.0
2021-08-25,517.56,519.19,511.7,514.4,240494,129.39,129.7975,127.925,128.6,961976,0.0,1.0
2021-08-26,517.06,528.3,514.4101,517.24,562973,129.265,132.075,128.602525,129.31,2251892,0.0,1.0
2021-08-27,520.71,524.79,514.43,518.61,387189,130.1775,131.1975,128.6075,129.6525,1548756,0.0,1.0
2021-08-30,521.54,526.95,517.7,521.59,528678,130.385,131.7375,129.425,130.3975,2114712,0.0,1.0
2021-08-31,529.42,530.44,518.03,523.55,580219,132.355,132.61,129.5075,130.8875,2320876,0.0,1.0
2021-09-01,544.92,547.53,526.94,531.9,837548,136.23,136.8825,131.735,132.975,3350192,0.0,1.0
2021-09-02,539.71,555.0,537.85,545.81,535875,134.9275,138.75,134.4625,136.4525,2143500,0.0,1.0
2021-09-03,542.43,544.375,532.13,536.12,393319,135.6075,136.09375,133.0325,134.03,1573276,0.0,1.0
2021-09-07,551.66,554.96,542.75,545.41,459576,137.915,138.74,135.6875,136.3525,1838304,0.0,1.0
2021-09-08,550.55,558.32,545.0,545.87,409319,137.6375,139.58,136.25,136.4675,1637276,0.0,1.0
2021-09-09,552.66,558.43,538.26,541.36,586536,138.165,139.6075,134.565,135.34,2346144,0.0,1.0
2021-09-10,549.38,559.75,549.08,558.33,377093,137.345,139.9375,137.27,139.5825,1508372,0.0,1.0
2021-09-13,540.43,542.85,527.17,541.47,685426,135.1075,135.7125,131.7925,135.3675,2741704,0.0,1.0
2021-09-14,542.23,549.72,540.13,542.57,376664,135.5575,137.43,135.0325,135.6425,1506656,0.0,1.0
2021-09-15,551.67,553.79,536.13,544.6544,359561,137.9175,138.4475,134.0325,136.1636,1438244,0.0,1.0
2021-09-16,565.13,567.8099,555.8,556.0,548591,141.2825,141.952475,138.95,139.0,2194364,0.0,1.0
2021-09-17,563.14,564.8,555.81,560.0,841383,140.785,141.2,138.9525,140.0,3365532,0.0,1.0
2021-09-20,557.76,566.22,547.12,560.45,783003,139.44,141.555,136.78,140.1125,3132012,0.0,1.0
2021-09-21,553.79,563.51,553.34,561.57,441656,138.4475,140.8775,138.335,140.3925,1766624,0.0,1.0
2021-09-22,570.42,577.25,552.0,564.15,522439,142.605,144.3125,138.0,141.0375,2089756,0.0,1.0
2021-09-23,572.73,579.0,568.01,573.28,467479,143.1825,144.75,142.0025,143.32,1869916,0.0,1.0
2021-09-24,560.74,572.04,558.0,570.91,438343,140.185,143.01,139.5,142.7275,1753372,0.0,1.0
2021-09-27,549.07,558.44,541.04,557.15,684913,137.2675,139.61,135.26,139.2875,2739652,0.0,1.0
2021-09-28,536.94,542.51,522.92,540.94,557838,134.235,135.6275,130.73,135.235,2231352,0.0,1.0
2021-09-29,545.58,554.0,538.8,539.98,560985,136.395,138.5,134.7,134.995,2243940,0.0,1.0
2021-09-30,546.86,552.26,542.75,545.01,571122,136.715,138.065,135.6875,136.2525,2284488,0.0,1.0
2021-10-01,549.92,552.35,536.94,551.58,443072,137.48,138.0875,134.235,137.895,1772288,0.0,1.0
2021-10-04,526.43,545.51,521.01,545.0,551893,131.6075,136.3775,130.2525,136.25,2207572,0.0,1.0
2021-10-05,540.39,545.225,528.22,528.22,592567,135.0975,136.30625,132.055,132.055,2370268,0.0,1.0
2021-10-06,541.83,545.52,532.52,537.23,483096,135.4575,136.38,133.13,134.3075,1932384,0.0,1.0
2021-10-07,539.19,550.16,536.735,545.0,493258,134.7975,137.54,134.18375,136.25,1973032,0.0,1.0
2021-10-08,529.1,544.49,528.5463,540.0,322259,132.275,136.1225,132.136575,135.0,1289036,0.0,1.0
2021-10-11,528.78,537.27,521.0784,524.41,313764,132.195,134.3175,130.2696,131.1025,1255056,0.0,1.0
2021-10-12,538.46,545.75,532.73,538.63,398103,134.615,136.4375,133.1825,134.6575,1592412,0.0,1.0
2021-10-13,548.05,551.53,541.775,545.54,534995,137.0125,137.8825,135.44375,136.385,2139980,0.0,1.0
2021-10-14,554.51,561.165,551.09,552.35,477492,138.6275,140.29125,137.7725,138.0875,1909968,0.0,1.0
2021-10-15,544.47,556.115,543.12,555.68,465208,136.1175,139.02875,135.78,138.92,1860832,0.0,1.0
2021-10-18,541.28,542.04,531.98,536.86,706126,135.32,135.51,132.995,134.215,2824504,0.0,1.0
2021-10-19,550.05,552.785,543.03,545.04,671296,137.5125,138.19625,135.7575,136.26,2685184,0.0,1.0
2021-10-20,556.54,560.27,549.14,554.6,305615,139.135,140.0675,137.285,138.65,1222460,0.0,1.0
2021-10-21,568.1,569.15,550.0,553.78,345471,142.025,142.2875,137.5,138.445,1381884,0.0,1.0
2021-10-22,566.57,570.0,561.23,570.0,334100,141.6425,142.5,140.3075,142.5,1336400,0.0,1.0
2021-10-25,568.34,573.65,560.9301,567.0,291644,142.085,143.4125,140.232525,141.75,1166576,0.0,1.0
2021-10-26,565.64,570.88,561.2351,567.76,422886,141.41,142.72,140.308775,141.94,1691544,0.0,1.0
2021-10-27,558.54,567.53,553.55,563.73,359025,139.635,141.8825,138.3875,140.9325,1436100,0.0,1.0
2021-10-28,570.32,571.21,556.465,561.7,506489,142.58,142.8025,139.11625,140.425,2025956,0.0,1.0
2021-10-29,623.21,627.96,552.39,580.0,1303781,155.8025,156.99,138.0975,145.0,5215124,0.0,1.0
2021-11-01,627.27,634.5,612.52,627.27,725978,156.8175,158.625,153.13,156.8175,2903912,0.0,1.0
2021-11-02,639.64,641.58,620.44,630.65,877488,159.91,160.395,155.11,157.6625,3509952,0.0,1.0
2021-11-03,619.74,649.54,615.25,647.05,760557,154.935,162.385,153.8125,161.7625,3042228,0.0,1.0
2021-11-04,629.82,632.92,616.19,619.5644,568131,157.455,158.23,154.0475,154.8911,2272524,0.0,1.0
2021-11-05,635.46,642.4,627.475,633.06,444969,158.865,160.6,156.86875,158.265,1779876,0.0,1.0
2021-11-08,637.09,642.96,629.47,637.41,388569,159.2725,160.74,157.3675,159.3525,1554276,0.0,1.0
2021-11-09,637.05,647.99,632.0,634.12,397145,159.2625,161.9975,158.0,158.53,1588580,0.0,1.0
2021-11-10,620.42,637.84,618.93,631.92,504955,155.105,159.46,154.7325,157.98,2019820,0.0,1.0
2021-11-11,637.39,639.05,620.63,622.46,492575,159.3475,159.7625,155.1575,155.615,1970300,0.0,1.0
2021-11-12,646.56,648.61,634.45,639.96,407623,161.64,162.1525,158.6125,159.99,1630492,0.0,1.0
2021-11-15,641.95,653.99,635.1601,650.0,286327,160.4875,163.4975,158.790025,162.5,1145308,0.0,1.0
2021-11-16,648.03,655.45,640.45,643.97,443153,162.0075,163.8625,160.1125,160.9925,1772612,0.0,1.0
2021-11-17,651.26,655.04,635.01,647.29,939864,162.815,163.76,158.7525,161.8225,3759456,0.0,1.0
2021-11-18,648.41,659.4518,646.52,657.03,504478,162.1025,164.86295,161.63,164.2575,2017912,0.0,1.0
2021-11-19,641.18,654.04,633.94,653.58,566978,160.295,163.51,158.485,163.395,2267912,0.0,1.0
2021-11-22,618.06,643.5799,618.0,638.65,838378,154.515,160.894975,154.5,159.6625,3353512,0.0,1.0
2021-11-23,590.0,618.06,585.0,612.26,1041219,147.5,154.515,146.25,153.065,4164876,0.0,1.0
2021-11-24,598.58,600.81,580.01,589.99,729101,149.645,150.2025,145.0025,147.4975,2916404,0.0,1.0
2021-11-26,591.96,610.46,589.45,596.93,366103,147.99,152.615,147.3625,149.2325,1464412,0.0,1.0
2021-11-29,571.01,598.06,568.94,591.95,1315094,142.7525,149.515,142.235,147.9875,5260376,0.0,1.0
2021-11-30,562.59,580.35,560.63,572.0,1440405,140.6475,145.0875,140.1575,143.0,5761620,0.0,1.0
2021-12-01,548.35,570.47,546.8,567.41,899771,137.0875,142.6175,136.7,141.8525,3599084,0.0,1.0
2021-12-02,560.22,561.685,545.065,548.32,816136,140.055,140.42125,136.26625,137.08,3264544,0.0,1.0
2021-12-03,519.49,561.07,514.53,561.07,1436261,129.8725,140.2675,128.6325,140.2675,5745044,0.0,1.0
2021-12-06,524.43,531.32,510.49,517.59,1065497,131.1075,132.83,127.6225,129.3975,4261988,0.0,1.0
2021-12-07,558.4,559.61,535.36,538.27,1165942,139.6,139.9025,133.84,134.5675,4663768,0.0,1.0
2021-12-08,564.85,572.75,555.97,560.0,640088,141.2125,143.1875,138.9925,140.0,2560352,0.0,1.0
2021-12-09,560.15,575.01,560.0,564.71,690156,140.0375,143.7525,140.0,141.1775,2760624,0.0,1.0
2021-12-10,566.5,568.5499,557.7,560.87,519711,141.625,142.137475,139.425,140.2175,2078844,0.0,1.0
2021-12-13,549.61,572.5883,549.285,563.93,1112672,137.4025,143.147075,137.32125,140.9825,4450688,0.0,1.0
2021-12-14,535.34,553.21,529.725,547.15,1365545,133.835,138.3025,132.43125,136.7875,5462180,0.0,1.0
2021-12-15,541.29,545.29,527.76,538.38,2074214,135.3225,136.3225,131.94,134.595,8296856,0.0,1.0
2021-12-16,529.36,544.49,526.97,540.23,877557,132.34,136.1225,131.7425,135.0575,3510228,0.0,1.0
2021-12-17,555.34,561.38,527.85,531.26,1300110,138.835,140.345,131.9625,132.815,5200440,0.0,1.0
2021-12-20,544.89,552.33,535.4501,550.36,621301,136.2225,138.0825,133.862525,137.59,2485204,0.0,1.0
2021-12-21,565.9,566.3,547.68,549.69,582775,141.475,141.575,136.92,137.4225,2331100,0.0,1.0
2021-12-22,572.79,573.29,563.75,563.75,312681,143.1975,143.3225,140.9375,140.9375,1250724,0.0,1.0
2021-12-23,572.01,579.85,572.01,575.0,391486,143.0025,144.9625,143.0025,143.75,1565944,0.0,1.0
2021-12-27,569.88,575.13,565.72,574.29,386115,142.47,143.7825,141.43,143.5725,1544460,0.0,1.0
2021-12-28,529.5,572.27,528.8,571.0,762779,132.375,143.0675,132.2,142.75,3051116,0.0,1.0
2021-12-29,535.4,535.98,526.755,535.98,528852,133.85,133.995,131.68875,133.995,2115408,0.0,1.0
2021-12-30,541.31,547.75,531.9,532.7,356131,135.3275,136.9375,132.975,133.175,1424524,0.0,1.0
2021-12-31,536.95,547.215,536.38,544.15,318137,134.2375,136.80375,134.095,136.0375,1272548,0.0,1.0
2022-01-03,520.79,532.79,513.0,531.8,923593,130.1975,133.1975,128.25,132.95,3694372,0.0,1.0
2022-01-04,512.27,519.8,502.95,517.0988,757212,128.0675,129.95,125.7375,129.2747,3028848,0.0,1.0
2022-01-05,487.81,514.33,487.66,507.34,704865,121.9525,128.5825,121.915,126.835,2819460,0.0,1.0
2022-01-06,483.0,494.435,480.4,486.13,748733,120.75,123.60875,120.1,121.5325,2994932,0.0,1.0
2022-01-07,471.49,492.0,471.15,483.0,1233381,117.8725,123.0,117.7875,120.75,4933524,0.0,1.0
2022-01-10,462.34,462.99,435.47,444.17,1407385,115.585,115.7475,108.8675,111.0425,5629540,0.0,1.0
2022-01-11,481.17,482.7,462.29,464.07,1208681,120.2925,120.675,115.5725,116.0175,4834724,0.0,1.0
2022-01-12,490.38,501.395,483.65,486.46,1105962,122.595,125.34875,120.9125,121.615,4423848,0.0,1.0
2022-01-13,455.78,489.16,455.23,489.16,1103101,113.945,122.29,113.8075,122.29,4412404,0.0,1.0
2022-01-14,447.34,465.77,437.97,453.12,881880,111.835,116.4425,109.4925,113.28,3527520,0.0,1.0
2022-01-18,429.87,442.96,428.55,438.81,923691,107.4675,110.74,107.1375,109.7025,3694764,0.0,1.0
2022-01-19,435.23,448.4399,434.23,435.06,837893,108.8075,112.109975,108.5575,108.765,3351572,0.0,1.0
2022-01-20,434.64,454.95,433.95,438.01,851661,108.66,113.7375,108.4875,109.5025,3406644,0.0,1.0
2022-01-21,422.1,434.44,421.18,434.44,901748,105.525,108.61,105.295,108.61,3606992,0.0,1.0
2022-01-24,426.83,427.55,402.59,415.395,1202405,106.7075,106.8875,100.6475,103.84875,4809620,0.0,1.0
2022-01-25,406.23,418.72,399.16,416.0,1005404,101.5575,104.68,99.79,104.0,4021616,0.0,1.0
2022-01-26,395.83,417.6,390.01,413.34,933280,98.9575,104.4,97.5025,103.335,3733120,0.0,1.0
2022-01-27,383.52,401.88,382.02,400.15,990893,95.88,100.47,95.505,100.0375,3963572,0.0,1.0
2022-01-28,413.39,414.0,382.04,386.96,1451959,103.3475,103.5,95.51,96.74,5807836,0.0,1.0
2022-01-31,430.48,432.2499,415.0,415.0,910968,107.62,108.062475,103.75,103.75,3643872,0.0,1.0
2022-02-01,435.04,438.7115,424.69,434.1,825645,108.76,109.677875,106.1725,108.525,3302580,0.0,1.0
2022-02-02,435.67,441.65,425.84,439.0,655935,108.9175,110.4125,106.46,109.75,2623740,0.0,1.0
2022-02-03,418.73,438.09,416.48,431.42,697789,104.6825,109.5225,104.12,107.855,2791156,0.0,1.0
2022-02-04,420.35,424.845,412.51,414.13,821293,105.0875,106.21125,103.1275,103.5325,3285172,0.0,1.0
2022-02-07,420.86,432.44,416.37,419.39,594829,105.215,108.11,104.0925,104.8475,2379316,0.0,1.0
2022-02-08,425.53,426.79,413.16,418.0,483965,106.3825,106.6975,103.29,104.5,1935860,0.0,1.0
2022-02-09,447.88,450.305,430.77,430.77,930983,111.97,112.57625,107.6925,107.6925,3723932,0.0,1.0
2022-02-10,442.27,455.23,427.22,434.28,1124939,110.5675,113.8075,106.805,108.57,4499756,0.0,1.0
2022-02-11,420.56,447.02,417.61,426.08,1157990,105.14,111.755,104.4025,106.52,4631960,0.0,1.0
2022-02-14,407.0,423.535,403.92,418.04,815675,101.75,105.88375,100.98,104.51,3262700,0.0,1.0
2022-02-15,417.51,421.88,410.9,415.2,745538,104.3775,105.47,102.725,103.8,2982152,0.0,1.0
2022-02-16,413.63,416.52,403.0,416.52,533676,103.4075,104.13,100.75,104.13,2134704,0.0,1.0
2022-02-17,387.25,413.57,386.91,410.64,1082941,96.8125,103.3925,96.7275,102.66,4331764,0.0,1.0
2022-02-18,381.24,391.97,379.0,387.0,1113833,95.31,97.9925,94.75,96.75,4455332,0.0,1.0
2022-02-22,390.96,400.54,380.58,384.66,701334,97.74,100.135,95.145,96.165,2805336,0.0,1.0
2022-02-23,376.31,398.73,375.39,397.7,731115,94.0775,99.6825,93.8475,99.425,2924460,0.0,1.0
2022-02-24,408.72,410.865,365.73,368.89,1397243,102.18,102.71625,91.4325,92.2225,5588972,0.0,1.0
2022-02-25,411.34,412.405,398.17,408.72,689229,102.835,103.10125,99.5425,102.18,2756916,0.0,1.0
2022-02-28,413.91,414.48,403.27,409.35,843602,103.4775,103.62,100.8175,102.3375,3374408,0.0,1.0
2022-03-01,408.41,430.025,403.9,414.98,711934,102.1025,107.50625,100.975,103.745,2847736,0.0,1.0
2022-03-02,420.08,424.0,410.415,414.74,611459,105.02,106.0,102.60375,103.685,2445836,0.0,1.0
2022-03-03,423.95,433.2,420.82,426.0,733955,105.9875,108.3,105.205,106.5,2935820,0.0,1.0
2022-03-04,432.06,434.99,421.05,422.94,1167734,108.015,108.7475,105.2625,105.735,4670936,0.0,1.0
2022-03-07,420.81,439.7699,418.68,436.69,1165894,105.2025,109.942475,104.67,109.1725,4663576,0.0,1.0
2022-03-08,400.8,416.405,393.0,411.66,1147366,100.2,104.10125,98.25,102.915,4589464,0.0,1.0
2022-03-09,412.24,412.28,400.01,404.13,1055306,103.06,103.07,100.0025,101.0325,4221224,0.0,1.0
2022-03-10,405.58,409.98,401.21,401.27,634775,101.395,102.495,100.3025,100.3175,2539100,0.0,1.0
2022-03-11,390.26,414.95,390.06,413.69,607547,97.565,103.7375,97.515,103.4225,2430188,0.0,1.0
2022-03-14,407.29,417.0,388.37,388.4,1065658,101.8225,104.25,97.0925,97.1,4262632,0.0,1.0
2022-03-15,416.08,418.2,403.29,412.41,857190,104.02,104.55,100.8225,103.1025,3428760,0.0,1.0
2022-03-16,437.32,439.075,420.36,422.01,880969,109.33,109.76875,105.09,105.5025,3523876,0.0,1.0
2022-03-17,454.73,456.665,434.575,435.42,811951,113.6825,114.16625,108.64375,108.855,3247804,0.0,1.0
2022-03-18,468.05,469.43,450.0,455.29,991671,117.0125,117.3575,112.5,113.8225,3966684,0.0,1.0
2022-03-21,460.34,467.08,447.66,465.02,598383,115.085,116.77,111.915,116.255,2393532,0.0,1.0
2022-03-22,464.71,468.475,454.67,455.21,452532,116.1775,117.11875,113.6675,113.8025,1810128,0.0,1.0
2022-03-23,449.31,459.98,444.84,459.98,748074,112.3275,114.995,111.21,114.995,2992296,0.0,1.0
2022-03-24,468.39,469.96,442.0934,453.13,679730,117.0975,117.49,110.52335,113.2825,2718920,0.0,1.0
2022-03-25,480.97,486.655,475.73,481.52,963689,120.2425,121.66375,118.9325,120.38,3854756,0.0,1.0
2022-03-28,495.08,495.345,478.78,478.78,642737,123.77,123.83625,119.695,119.695,2570948,0.0,1.0
2022-03-29,515.29,516.0,498.28,500.0,836645,128.8225,129.0,124.57,125.0,3346580,0.0,1.0
2022-03-30,519.02,522.43,506.8,513.55,713748,129.755,130.6075,126.7,128.3875,2854992,0.0,1.0
2022-03-31,511.6,520.76,508.32,519.97,914589,127.9,130.19,127.08,129.9925,3658356,0.0,1.0
2022-04-01,531.57,536.54,517.34,522.5,903366,132.8925,134.135,129.335,130.625,3613464,0.0,1.0
2022-04-04,522.2,539.06,520.89,530.49,821617,130.55,134.765,130.2225,132.6225,3286468,0.0,1.0
2022-04-05,516.42,523.44,506.26,521.82,1041309,129.105,130.86,126.565,130.455,4165236,0.0,1.0
2022-04-06,509.54,511.89,500.82,508.62,619855,127.385,127.9725,125.205,127.155,2479420,0.0,1.0
2022-04-07,512.52,520.71,502.365,504.28,529379,128.13,130.1775,125.59125,126.07,2117516,0.0,1.0
2022-04-08,505.99,514.81,501.89,510.01,374048,126.4975,128.7025,125.4725,127.5025,1496192,0.0,1.0
2022-04-11,492.49,501.82,490.01,498.75,494958,123.1225,125.455,122.5025,124.6875,1979832,0.0,1.0
2022-04-12,490.43,508.78,488.51,501.17,627394,122.6075,127.195,122.1275,125.2925,2509576,0.0,1.0
2022-04-13,498.8,502.91,493.48,493.59,496648,124.7,125.7275,123.37,123.3975,1986592,0.0,1.0
2022-04-14,492.11,500.0,487.52,499.4,410245,123.0275,125.0,121.88,124.85,1640980,0.0,1.0
2022-04-18,480.63,491.99,476.11,489.88,335966,120.1575,122.9975,119.0275,122.47,1343864,0.0,1.0
2022-04-19,491.79,495.99,477.89,477.89,498050,122.9475,123.9975,119.4725,119.4725,1992200,0.0,1.0
2022-04-20,496.39,502.53,482.99,491.74,541347,124.0975,125.6325,120.7475,122.935,2165388,0.0,1.0
2022-04-21,472.41,503.78,470.21,499.12,475189,118.1025,125.945,117.5525,124.78,1900756,0.0,1.0
2022-04-22,440.65,467.83,439.455,466.9,615132,110.1625,116.9575,109.86375,116.725,2460528,0.0,1.0
2022-04-25,442.49,450.115,435.35,439.94,615329,110.6225,112.52875,108.8375,109.985,2461316,0.0,1.0
2022-04-26,423.5,437.8,419.745,436.28,650466,105.875,109.45,104.93625,109.07,2601864,0.0,1.0
2022-04-27,413.02,430.62,411.02,425.44,714436,103.255,107.655,102.755,106.36,2857744,0.0,1.0
2022-04-28,413.23,417.67,398.27,415.0,1151389,103.3075,104.4175,99.5675,103.75,4605556,0.0,1.0
2022-04-29,408.58,431.48,405.22,412.38,1358628,102.145,107.87,101.305,103.095,5434512,0.0,1.0
2022-05-02,407.14,413.79,397.52,408.96,687569,101.785,103.4475,99.38,102.24,2750276,0.0,1.0
2022-05-03,395.4,407.53,393.03,405.42,697162,98.85,101.8825,98.2575,101.355,2788648,0.0,1.0
2022-05-04,406.03,409.73,377.96,397.35,880407,101.5075,102.4325,94.49,99.3375,3521628,0.0,1.0
2022-05-05,379.29,408.835,372.3,400.99,730959,94.8225,102.20875,93.075,100.2475,2923836,0.0,1.0
2022-05-06,351.89,373.7975,347.68,372.21,1318060,87.9725,93.449375,86.92,93.0525,5272240,0.0,1.0
2022-05-09,330.02,348.55,322.0,342.77,1503654,82.505,87.1375,80.5,85.6925,6014616,0.0,1.0
2022-05-10,327.43,345.745,318.73,340.62,813273,81.8575,86.43625,79.6825,85.155,3253092,0.0,1.0
2022-05-11,314.94,337.95,313.38,327.2,978092,78.735,84.4875,78.345,81.8,3912368,0.0,1.0
2022-05-12,311.52,320.7852,302.61,309.6,1109483,77.88,80.1963,75.6525,77.4,4437932,0.0,1.0
2022-05-13,334.74,337.6805,316.48,316.5,1189509,83.685,84.420125,79.12,79.125,4758036,0.0,1.0
2022-05-16,324.6,339.19,323.09,334.78,685689,81.15,84.7975,80.7725,83.695,2742756,0.0,1.0
2022-05-17,332.16,338.15,321.39,333.69,557395,83.04,84.5375,80.3475,83.4225,2229580,0.0,1.0
2022-05-18,308.49,329.1,306.89,327.06,1034877,77.1225,82.275,76.7225,81.765,4139508,0.0,1.0
2022-05-19,316.12,321.455,305.01,311.0,917326,79.03,80.36375,76.2525,77.75,3669304,0.0,1.0
2022-05-20,321.23,325.855,309.23,324.7,825296,80.3075,81.46375,77.3075,81.175,3301184,0.0,1.0
2022-05-23,323.92,325.62,311.64,322.77,600858,80.98,81.405,77.91,80.6925,2403432,0.0,1.0
2022-05-24,288.13,306.48,282.93,296.33,2121267,72.0325,76.62,70.7325,74.0825,8485068,0.0,1.0
2022-05-25,281.32,303.19,267.57,287.805,2949317,70.33,75.7975,66.8925,71.95125,11797268,0.0,1.0
2022-05-26,280.63,284.53,272.58,284.53,1672605,70.1575,71.1325,68.145,71.1325,6690420,0.0,1.0
2022-05-27,289.08,289.72,278.3401,285.63,1496194,72.27,72.43,69.585025,71.4075,5984776,0.0,1.0
2022-05-31,297.94,324.94,295.76,305.67,2720529,74.485,81.235,73.94,76.4175,10882116,0.0,1.0
2022-06-01,283.85,301.73,278.9,299.12,960898,70.9625,75.4325,69.725,74.78,3843592,0.0,1.0
2022-06-02,311.83,312.97,281.01,285.0,1214377,77.9575,78.2425,70.2525,71.25,4857508,0.0,1.0
2022-06-03,292.79,308.02,291.8,308.02,967084,73.1975,77.005,72.95,77.005,3868336,0.0,1.0
2022-06-06,296.32,303.205,290.05,301.57,977417,74.08,75.80125,72.5125,75.3925,3909668,0.0,1.0
2022-06-07,308.4,309.7,292.87,292.87,813495,77.1,77.425,73.2175,73.2175,3253980,0.0,1.0
2022-06-08,305.89,310.8499,304.51,307.75,786845,76.4725,77.712475,76.1275,76.9375,3147380,0.0,1.0
2022-06-09,296.45,304.85,296.2,302.02,655790,74.1125,76.2125,74.05,75.505,2623160,0.0,1.0
2022-06-10,293.85,294.74,289.16,292.17,970093,73.4625,73.685,72.29,73.0425,3880372,0.0,1.0
2022-06-13,68.06,71.82,67.64,70.83,3266446,68.06,71.82,67.64,70.83,3266446,0.0,4.0
2022-06-14,69.31,70.02,67.155,68.97,3292089,69.31,70.02,67.155,68.97,3292089,0.0,1.0
2022-06-15,71.51,73.33,69.6436,70.37,2988637,71.51,73.33,69.6436,70.37,2988637,0.0,1.0
2022-06-16,67.99,70.17,67.11,69.23,4180404,67.99,70.17,67.11,69.23,4180404,0.0,1.0
2022-06-17,68.81,70.3,67.74,67.8,6242565,68.81,70.3,67.74,67.8,6242565,0.0,1.0
2022-06-21,70.46,71.8,69.56,70.05,3145881,70.46,71.8,69.56,70.05,3145881,0.0,1.0
2022-06-22,71.52,72.66,69.62,69.95,2363834,71.52,72.66,69.62,69.95,2363834,0.0,1.0
2022-06-23,75.21,75.58,71.87,72.55,2312177,75.21,75.58,71.87,72.55,2312177,0.0,1.0
2022-06-24,77.67,77.73,75.14,76.32,3563784,77.67,77.73,75.14,76.32,3563784,0.0,1.0
2022-06-27,76.6,77.89,75.57,77.44,2664768,76.6,77.89,75.57,77.44,2664768,0.0,1.0
2022-06-28,74.7,78.72,74.48,77.15,2226626,74.7,78.72,74.48,77.15,2226626,0.0,1.0
2022-06-29,75.45,75.68,72.41,74.74,2306851,75.45,75.68,72.41,74.74,2306851,0.0,1.0
2022-06-30,74.53,75.47,73.71,74.93,3616595,74.53,75.47,73.71,74.93,3616595,0.0,1.0
2022-07-01,77.63,78.03,74.23,74.26,1981990,77.63,78.03,74.23,74.26,1981990,0.0,1.0
2022-07-05,78.46,78.89,74.75,77.25,2086508,78.46,78.89,74.75,77.25,2086508,0.0,1.0
2022-07-06,78.35,79.88,77.4,78.96,2813989,78.35,79.88,77.4,78.96,2813989,0.0,1.0
2022-07-07,81.92,82.06,77.52,78.01,3239494,81.92,82.06,77.52,78.01,3239494,0.0,1.0
2022-07-08,81.24,82.85,79.11,80.21,1658576,81.24,82.85,79.11,80.21,1658576,0.0,1.0
2022-07-11,78.43,80.465,77.65,80.1,1758753,78.43,80.465,77.65,80.1,1758753,0.0,1.0
2022-07-12,78.05,80.67,77.38,78.93,1536430,78.05,80.67,77.38,78.93,1536430,0.0,1.0
2022-07-13,76.35,78.44,75.04,76.26,1742943,76.35,78.44,75.04,76.26,1742943,0.0,1.0
2022-07-14,76.5,77.03,73.93,75.81,1584075,76.5,77.03,73.93,75.81,1584075,0.0,1.0
2022-07-15,79.14,79.575,77.32,77.95,2146874,79.14,79.575,77.32,77.95,2146874,0.0,1.0
2022-07-18,76.99,79.91,76.2,79.29,2248306,76.99,79.91,76.2,79.29,2248306,0.0,1.0
2022-07-19,80.64,80.77,76.6097,78.27,2131284,80.64,80.77,76.6097,78.27,2131284,0.0,1.0
2022-07-20,82.185,83.24,79.935,80.77,2119128,82.185,83.24,79.935,80.77,2119128,0.0,1.0
2022-07-21,83.99,84.2759,81.8,82.43,1983037,83.99,84.2759,81.8,82.43,1983037,0.0,1.0
2022-07-22,83.78,86.06,82.55,83.85,2089930,83.78,86.06,82.55,83.85,2089930,0.0,1.0
2022-07-25,82.6,83.72,81.305,83.07,1750624,82.6,83.72,81.305,83.07,1750624,0.0,1.0
2022-07-26,82.7,83.4984,80.78,82.82,2569799,82.7,83.4984,80.78,82.82,2569799,0.0,1.0
2022-07-27,85.8,85.83,82.78,82.78,2325680,85.8,85.83,82.78,82.78,2325680,0.0,1.0
2022-07-28,86.99,87.28,84.11,86.06,4316899,86.99,87.28,84.11,86.06,4316899,0.0,1.0
2022-07-29,82.08,85.86,77.51,78.25,9906715,82.08,85.86,77.51,78.25,9906715,0.0,1.0
2022-08-01,83.83,86.21,82.45,82.61,3162609,83.83,86.21,82.45,82.61,3162609,0.0,1.0
2022-08-02,88.3,90.23,83.73,84.03,4298548,88.3,90.23,83.73,84.03,4298548,0.0,1.0
2022-08-03,90.39,91.23,86.84,88.29,3510356,90.39,91.23,86.84,88.29,3510356,0.0,1.0
2022-08-04,89.54,90.78,87.875,90.24,2259352,89.54,90.78,87.875,90.24,2259352,0.0,1.0
2022-08-05,89.09,90.42,87.25,87.4,2220084,89.09,90.42,87.25,87.4,2220084,0.0,1.0
2022-08-08,91.4,94.6,89.5,89.56,3110212,91.4,94.6,89.5,89.56,3110212,0.0,1.0
2022-08-09,85.12,91.237,85.02,90.67,4794427,85.12,91.237,85.02,90.67,4794427,0.0,1.0
2022-08-10,89.73,90.1,87.58,88.0,3512136,89.73,90.1,87.58,88.0,3512136,0.0,1.0
2022-08-11,88.24,91.95,87.84,89.84,2584998,88.24,91.95,87.84,89.84,2584998,0.0,1.0
2022-08-12,89.83,89.9,87.6,88.62,1914913,89.83,89.9,87.6,88.62,1914913,0.0,1.0
2022-08-15,92.295,92.74,89.71,89.91,1920770,92.295,92.74,89.71,89.91,1920770,0.0,1.0
2022-08-16,90.79,91.89,88.875,91.38,2433669,90.79,91.89,88.875,91.38,2433669,0.0,1.0
2022-08-17,88.14,89.88,87.65,89.4,1979412,88.14,89.88,87.65,89.4,1979412,0.0,1.0
2022-08-18,87.53,88.53,86.77,88.22,2636064,87.53,88.53,86.77,88.22,2636064,0.0,1.0
2022-08-19,85.11,87.72,84.12,86.67,2222642,85.11,87.72,84.12,86.67,2222642,0.0,1.0
2022-08-22,84.3,85.8,83.23,83.23,2594104,84.3,85.8,83.23,83.23,2594104,0.0,1.0
2022-08-23,83.63,84.6,82.2101,84.21,2008089,83.63,84.6,82.2101,84.21,2008089,0.0,1.0
2022-08-24,85.92,87.23,84.07,84.11,2476636,85.92,87.23,84.07,84.11,2476636,0.0,1.0
2022-08-25,88.37,88.43,86.11,86.99,2331049,88.37,88.43,86.11,86.99,2331049,0.0,1.0
2022-08-26,84.49,88.88,84.23,87.73,3014803,84.49,88.88,84.23,87.73,3014803,0.0,1.0
2022-08-29,83.38,84.62,83.2,83.5,2103907,83.38,84.62,83.2,83.5,2103907,0.0,1.0
2022-08-30,82.74,85.275,82.16,83.515,2378051,82.74,85.275,82.16,83.515,2378051,0.0,1.0
2022-08-31,82.21,84.19,81.7614,83.5,2161153,82.21,84.19,81.7614,83.5,2161153,0.0,1.0
2022-09-01,83.08,83.15,79.37,81.685,3928002,83.08,83.15,79.37,81.685,3928002,0.0,1.0
2022-09-02,82.0,85.46,81.28,84.47,2014126,82.0,85.46,81.28,84.47,2014126,0.0,1.0
2022-09-06,82.03,83.13,81.2,82.04,1667954,82.03,83.13,81.2,82.04,1667954,0.0,1.0
2022-09-07,88.37,88.5999,82.105,82.56,2821151,88.37,88.5999,82.105,82.56,2821151,0.0,1.0
2022-09-08,91.59,91.64,87.21,87.32,2639230,91.59,91.64,87.21,87.32,2639230,0.0,1.0
2022-09-09,92.89,93.24,91.6,91.6,2642950,92.89,93.24,91.6,91.6,2642950,0.0,1.0
2022-09-12,94.18,94.3,92.68,92.99,1651058,94.18,94.3,92.68,92.99,1651058,0.0,1.0
2022-09-13,89.17,90.6532,88.56,89.92,2868249,89.17,90.6532,88.56,89.92,2868249,0.0,1.0
2022-09-14,90.57,90.94,87.29,89.43,1512759,90.57,90.94,87.29,89.43,1512759,0.0,1.0
2022-09-15,90.98,93.02,90.31,90.62,1808739,90.98,93.02,90.31,90.62,1808739,0.0,1.0
2022-09-16,90.09,90.45,88.03,89.79,2981949,90.09,90.45,88.03,89.79,2981949,0.0,1.0
2022-09-19,87.94,89.14,85.42,88.62,2048670,87.94,89.14,85.42,88.62,2048670,0.0,1.0
2022-09-20,87.37,88.425,85.62,87.28,2069191,87.37,88.425,85.62,87.28,2069191,0.0,1.0
2022-09-21,84.46,88.64,84.42,87.835,2264397,84.46,88.64,84.42,87.835,2264397,0.0,1.0
2022-09-22,80.96,83.85,79.71,83.64,2667506,80.96,83.85,79.71,83.64,2667506,0.0,1.0
2022-09-23,80.66,80.78,79.03,80.39,2062514,80.66,80.78,79.03,80.39,2062514,0.0,1.0
2022-09-26,80.35,81.74,79.12,80.64,1994961,80.35,81.74,79.12,80.64,1994961,0.0,1.0
2022-09-27,79.64,81.74,78.94,81.54,2782603,79.64,81.74,78.94,81.54,2782603,0.0,1.0
2022-09-28,83.33,83.94,80.4,80.66,2800773,83.33,83.94,80.4,80.66,2800773,0.0,1.0
2022-09-29,82.1,82.9,80.61,82.31,1773277,82.1,82.9,80.61,82.31,1773277,0.0,1.0
2022-09-30,80.54,83.98,80.36,81.79,2032106,80.54,83.98,80.36,81.79,2032106,0.0,1.0
2022-10-03,84.98,85.54,81.06,81.47,2589325,84.98,85.54,81.06,81.47,2589325,0.0,1.0
2022-10-04,90.97,91.57,87.63,87.64,3054854,90.97,91.57,87.63,87.64,3054854,0.0,1.0
2022-10-05,91.08,92.13,89.31,89.31,2334004,91.08,92.13,89.31,89.31,2334004,0.0,1.0
2022-10-06,95.21,95.31,90.38,91.18,4233943,95.21,95.31,90.38,91.18,4233943,0.0,1.0
2022-10-07,102.14,105.33,100.11,103.63,9426003,102.14,105.33,100.11,103.63,9426003,0.0,1.0
2022-10-10,100.22,102.77,99.66,101.905,3158805,100.22,102.77,99.66,101.905,3158805,0.0,1.0
2022-10-11,99.68,101.73,97.33,100.45,2704419,99.68,101.73,97.33,100.45,2704419,0.0,1.0
2022-10-12,98.32,100.92,97.54,100.68,2083528,98.32,100.92,97.54,100.68,2083528,0.0,1.0
2022-10-13,101.72,103.41,94.65,95.41,3077047,101.72,103.41,94.65,95.41,3077047,0.0,1.0
2022-10-14,97.41,103.97,97.26,102.81,2119798,97.41,103.97,97.26,102.81,2119798,0.0,1.0
2022-10-17,99.73,101.6,98.24,99.41,2192973,99.73,101.6,98.24,99.41,2192973,0.0,1.0
2022-10-18,96.93,103.13,96.06,102.31,3681489,96.93,103.13,96.06,102.31,3681489,0.0,1.0
2022-10-19,96.84,97.1,94.59,95.69,2480946,96.84,97.1,94.59,95.69,2480946,0.0,1.0
2022-10-20,94.36,97.45,93.79,95.93,2688362,94.36,97.45,93.79,95.93,2688362,0.0,1.0
2022-10-21,95.68,96.74,91.62,94.18,4012621,95.68,96.74,91.62,94.18,4012621,0.0,1.0
2022-10-24,98.97,99.27,94.85,96.325,1892826,98.97,99.27,94.85,96.325,1892826,0.0,1.0
2022-10-25,100.95,102.77,99.305,99.305,2197321,100.95,102.77,99.305,99.305,2197321,0.0,1.0
2022-10-26,102.61,104.7961,101.255,101.54,2545787,102.61,104.7961,101.255,101.54,2545787,0.0,1.0
2022-10-27,101.25,103.25,99.33,102.18,3774137,101.25,103.25,99.33,102.18,3774137,0.0,1.0
2022-10-28,120.87,121.88,109.89,113.72,9279797,120.87,121.88,109.89,113.72,9279797,0.0,1.0
2022-10-31,120.78,122.02,116.4103,120.0,4048945,120.78,122.02,116.4103,120.0,4048945,0.0,1.0
2022-11-01,119.04,123.3604,118.45,121.58,2945353,119.04,123.3604,118.45,121.58,2945353,0.0,1.0
2022-11-02,115.95,121.41,115.48,118.33,3223401,115.95,121.41,115.48,118.33,3223401,0.0,1.0
2022-11-03,112.6,117.33,112.41,114.79,3183409,112.6,117.33,112.41,114.79,3183409,0.0,1.0
2022-11-04,114.88,116.0,111.59,114.0,3208876,114.88,116.0,111.59,114.0,3208876,0.0,1.0
2022-11-07,115.33,116.63,113.41,115.94,1927298,115.33,116.63,113.41,115.94,1927298,0.0,1.0
2022-11-08,115.35,117.76,112.22,115.33,1678476,115.35,117.76,112.22,115.33,1678476,0.0,1.0
2022-11-09,113.15,115.4,112.51,114.12,1711843,113.15,115.4,112.51,114.12,1711843,0.0,1.0
2022-11-10,119.84,120.75,117.04,118.99,3473351,119.84,120.75,117.04,118.99,3473351,0.0,1.0
2022-11-11,115.96,122.28,114.59,119.12,3461462,115.96,122.28,114.59,119.12,3461462,0.0,1.0
2022-11-14,112.99,115.75,112.47,115.75,3395828,112.99,115.75,112.47,115.75,3395828,0.0,1.0
2022-11-15,116.31,116.99,113.7,115.1,2330996,116.31,116.99,113.7,115.1,2330996,0.0,1.0
2022-11-16,114.89,117.0,114.43,116.84,1536145,114.89,117.0,114.43,116.84,1536145,0.0,1.0
2022-11-17,112.64,114.76,111.73,112.67,2162568,112.64,114.76,111.73,112.67,2162568,0.0,1.0
2022-11-18,113.72,115.36,112.615,114.6,1809818,113.72,115.36,112.615,114.6,1809818,0.0,1.0
2022-11-21,112.66,113.55,112.12,112.62,1893740,112.66,113.55,112.12,112.62,1893740,0.0,1.0
2022-11-22,111.01,113.88,110.31,113.67,2654332,111.01,113.88,110.31,113.67,2654332,0.0,1.0
2022-11-23,112.92,113.335,110.6,111.67,3529182,112.92,113.335,110.6,111.67,3529182,0.0,1.0
2022-11-25,112.0,113.02,110.65,112.91,1182919,112.0,113.02,110.65,112.91,1182919,0.0,1.0
2022-11-28,112.57,114.75,111.62,111.62,3268887,112.57,114.75,111.62,111.62,3268887,0.0,1.0
2022-11-29,110.39,113.71,110.134,112.3,2659030,110.39,113.71,110.134,112.3,2659030,0.0,1.0
2022-11-30,116.28,116.36,110.285,110.67,4117909,116.28,116.36,110.285,110.67,4117909,0.0,1.0
2022-12-01,118.03,119.98,116.25,116.39,2055590,118.03,119.98,116.25,116.39,2055590,0.0,1.0
2022-12-02,118.11,118.51,115.305,116.28,1883653,118.11,118.51,115.305,116.28,1883653,0.0,1.0
2022-12-05,116.56,119.88,115.5,117.6,2387507,116.56,119.88,115.5,117.6,2387507,0.0,1.0
2022-12-06,116.83,119.13,115.08,115.82,2454057,116.83,119.13,115.08,115.82,2454057,0.0,1.0
2022-12-07,117.91,119.19,116.31,116.31,2169900,117.91,119.19,116.31,116.31,2169900,0.0,1.0
2022-12-08,122.67,125.55,119.16,123.7,5622846,122.67,125.55,119.16,123.7,5622846,0.0,1.0
2022-12-09,116.46,122.33,116.01,121.65,3274317,116.46,122.33,116.01,121.65,3274317,0.0,1.0
2022-12-12,116.78,118.38,115.17,118.0,2609401,116.78,118.38,115.17,118.0,2609401,0.0,1.0
2022-12-13,119.56,121.54,118.81,120.5,2935385,119.56,121.54,118.81,120.5,2935385,0.0,1.0
2022-12-14,121.49,124.11,118.85,119.72,3270061,121.49,124.11,118.85,119.72,3270061,0.0,1.0
2022-12-15,116.24,119.9,115.775,119.57,2651379,116.24,119.9,115.775,119.57,2651379,0.0,1.0
2022-12-16,114.63,115.41,113.4,114.11,6255831,114.63,115.41,113.4,114.11,6255831,0.0,1.0
2022-12-19,112.23,114.29,110.63,114.14,2093632,112.23,114.29,110.63,114.14,2093632,0.0,1.0
2022-12-20,113.15,114.43,110.21,111.99,2247323,113.15,114.43,110.21,111.99,2247323,0.0,1.0
2022-12-21,114.76,116.13,112.06,113.87,1948501,114.76,116.13,112.06,113.87,1948501,0.0,1.0
2022-12-22,113.68,114.76,111.6,113.78,1742344,113.68,114.76,111.6,113.78,1742344,0.0,1.0
2022-12-23,111.44,114.47,111.041,114.47,1078972,111.44,114.47,111.041,114.47,1078972,0.0,1.0
2022-12-27,109.88,111.6,108.68,111.45,1746657,109.88,111.6,108.68,111.45,1746657,0.0,1.0
2022-12-28,109.77,111.96,109.46,110.48,1187866,109.77,111.96,109.46,110.48,1187866,0.0,1.0
2022-12-29,112.07,113.355,109.72,110.92,1285974,112.07,113.355,109.72,110.92,1285974,0.0,1.0
2022-12-30,113.24,113.33,109.4556,110.93,1395652,113.24,113.33,109.4556,110.93,1395652,0.0,1.0
2023-01-03,114.73,116.16,112.61,114.3,2061888,114.73,116.16,112.61,114.3,2061888,0.0,1.0
2023-01-04,114.33,117.54,113.39,116.79,2188618,114.33,117.54,113.39,116.79,2188618,0.0,1.0
2023-01-05,111.69,114.28,110.87,113.26,2348230,111.69,114.28,110.87,113.26,2348230,0.0,1.0
2023-01-06,115.82,117.01,110.78,113.03,2411377,115.82,117.01,110.78,113.03,2411377,0.0,1.0
2023-01-09,110.06,113.69,107.4601,112.46,4995370,110.06,113.69,107.4601,112.46,4995370,0.0,1.0
2023-01-10,110.88,111.94,107.84,108.79,2380996,110.88,111.94,107.84,108.79,2380996,0.0,1.0
2023-01-11,106.16,112.69,105.04,112.41,4429412,106.16,112.69,105.04,112.41,4429412,0.0,1.0
2023-01-12,107.14,108.48,103.6701,105.44,2878573,107.14,108.48,103.6701,105.44,2878573,0.0,1.0
2023-01-13,108.47,108.6,105.19,106.16,2328047,108.47,108.6,105.19,106.16,2328047,0.0,1.0
2023-01-17,109.51,109.63,106.05,107.17,1590737,109.51,109.63,106.05,107.17,1590737,0.0,1.0
2023-01-18,106.63,110.26,106.54,109.95,2006487,106.63,110.26,106.54,109.95,2006487,0.0,1.0
2023-01-19,106.2,107.67,105.96,106.0,2728270,106.2,107.67,105.96,106.0,2728270,0.0,1.0
2023-01-20,107.86,108.0,104.99,106.2,2389854,107.86,108.0,104.99,106.2,2389854,0.0,1.0
2023-01-23,106.4,108.86,106.0,107.86,2818419,106.4,108.86,106.0,107.86,2818419,0.0,1.0
2023-01-24,106.03,106.51,103.72,105.24,1685609,106.03,106.51,103.72,105.24,1685609,0.0,1.0
2023-01-25,104.0,105.05,102.5,103.75,3803584,104.0,105.05,102.5,103.75,3803584,0.0,1.0
2023-01-26,106.65,107.03,104.13,105.44,2266924,106.65,107.03,104.13,105.44,2266924,0.0,1.0
2023-01-27,106.72,107.742,105.04,106.36,1428199,106.72,107.742,105.04,106.36,1428199,0.0,1.0
2023-01-30,105.49,106.94,105.08,106.12,1687666,105.49,106.94,105.08,106.12,1687666,0.0,1.0
2023-01-31,107.09,107.56,105.74,106.06,2091063,107.09,107.56,105.74,106.06,2091063,0.0,1.0
2023-02-01,107.71,108.57,104.44,107.16,2894559,107.71,108.57,104.44,107.16,2894559,0.0,1.0
2023-02-02,108.03,110.5,106.59,109.17,3316371,108.03,110.5,106.59,109.17,3316371,0.0,1.0
2023-02-03,108.43,109.98,106.21,107.18,2969339,108.43,109.98,106.21,107.18,2969339,0.0,1.0
2023-02-06,106.73,109.065,106.44,108.09,1793944,106.73,109.065,106.44,108.09,1793944,0.0,1.0
2023-02-07,109.5,109.75,104.66,105.71,2189185,109.5,109.75,104.66,105.71,2189185,0.0,1.0
2023-02-08,109.84,110.9,108.74,109.5,1917782,109.84,110.9,108.74,109.5,1917782,0.0,1.0
2023-02-09,107.24,110.71,106.82,110.02,4270790,107.24,110.71,106.82,110.02,4270790,0.0,1.0
2023-02-10,117.89,120.0,111.21,112.65,6381640,117.89,120.0,111.21,112.65,6381640,0.0,1.0
2023-02-13,118.28,121.11,118.01,119.69,2944199,118.28,121.11,118.01,119.69,2944199,0.0,1.0
2023-02-14,118.55,119.79,116.62,117.5,1995957,118.55,119.79,116.62,117.5,1995957,0.0,1.0
2023-02-15,120.17,120.28,118.0,118.66,1562267,120.17,120.28,118.0,118.66,1562267,0.0,1.0
2023-02-16,117.26,119.39,117.08,118.49,1580655,117.26,119.39,117.08,118.49,1580655,0.0,1.0
2023-02-17,114.76,117.03,113.4,116.39,1810253,114.76,117.03,113.4,116.39,1810253,0.0,1.0
2023-02-21,114.01,114.79,112.79,113.59,2393075,114.01,114.79,112.79,113.59,2393075,0.0,1.0
2023-02-22,111.65,114.98,104.2,114.54,6377812,111.65,114.98,104.2,114.54,6377812,0.0,1.0
2023-02-23,111.87,112.1,109.35,111.61,2627058,111.87,112.1,109.35,111.61,2627058,0.0,1.0
2023-02-24,110.09,111.48,109.35,110.42,1540217,110.09,111.48,109.35,110.42,1540217,0.0,1.0
2023-02-27,110.58,111.68,109.02,110.98,1528694,110.58,111.68,109.02,110.98,1528694,0.0,1.0
2023-02-28,111.01,112.52,109.88,111.694,1714560,111.01,112.52,109.88,111.694,1714560,0.0,1.0
2023-03-01,110.76,111.31,109.32,110.51,1856077,110.76,111.31,109.32,110.51,1856077,0.0,1.0
2023-03-02,121.24,121.37,112.38,112.51,4461887,121.24,121.37,112.38,112.51,4461887,0.0,1.0
2023-03-03,122.92,123.14,119.89,120.525,2771082,122.92,123.14,119.89,120.525,2771082,0.0,1.0
2023-03-06,113.25,116.0786,112.44,114.1,5556435,113.25,116.0786,112.44,114.1,5556435,0.0,1.0
2023-03-07,113.81,115.375,112.12,113.24,2304855,113.81,115.375,112.12,113.24,2304855,0.0,1.0
2023-03-08,112.74,114.015,111.86,113.51,1394816,112.74,114.015,111.86,113.51,1394816,0.0,1.0
2023-03-09,112.08,116.65,111.87,113.26,3223265,112.08,116.65,111.87,113.26,3223265,0.0,1.0
2023-03-10,107.77,112.28,107.28,112.28,3014495,107.77,112.28,107.28,112.28,3014495,0.0,1.0
2023-03-13,110.66,112.94,106.16,106.27,1971468,110.66,112.94,106.16,106.27,1971468,0.0,1.0
2023-03-14,113.16,113.71,111.3,111.86,2077367,113.16,113.71,111.3,111.86,2077367,0.0,1.0
2023-03-15,113.72,114.33,111.185,112.08,1967373,113.72,114.33,111.185,112.08,1967373,0.0,1.0
2023-03-16,114.56,115.36,112.39,113.06,2658451,114.56,115.36,112.39,113.06,2658451,0.0,1.0
2023-03-17,113.93,115.45,113.055,114.5,2623893,113.93,115.45,113.055,114.5,2623893,0.0,1.0
2023-03-20,117.21,117.43,113.95,113.95,1704139,117.21,117.43,113.95,113.95,1704139,0.0,1.0
2023-03-21,118.98,119.29,116.7401,117.6,1706318,118.98,119.29,116.7401,117.6,1706318,0.0,1.0
2023-03-22,115.0,119.235,114.92,118.93,1452638,115.0,119.235,114.92,118.93,1452638,0.0,1.0
2023-03-23,114.5,116.87,113.32,116.26,1918673,114.5,116.87,113.32,116.26,1918673,0.0,1.0
2023-03-24,114.09,115.21,112.79,114.26,1360748,114.09,115.21,112.79,114.26,1360748,0.0,1.0
2023-03-27,116.07,117.95,115.04,115.75,1571478,116.07,117.95,115.04,115.75,1571478,0.0,1.0
2023-03-28,113.815,117.99,113.141,117.32,1335680,113.815,117.99,113.141,117.32,1335680,0.0,1.0
2023-03-29,113.96,115.75,113.07,114.83,1559896,113.96,115.75,113.07,114.83,1559896,0.0,1.0
2023-03-30,114.4,115.0,112.62,114.27,1547827,114.4,115.0,112.62,114.27,1547827,0.0,1.0
2023-03-31,116.18,116.87,114.52,115.02,2118213,116.18,116.87,114.52,115.02,2118213,0.0,1.0
2023-04-03,115.24,116.03,113.25,116.03,1743393,115.24,116.03,113.25,116.03,1743393,0.0,1.0
2023-04-04,115.64,116.18,114.3,115.44,1467276,115.64,116.18,114.3,115.44,1467276,0.0,1.0
2023-04-05,112.82,115.7393,112.42,115.69,1489599,112.82,115.7393,112.42,115.69,1489599,0.0,1.0
2023-04-06,112.47,112.94,111.43,112.94,1835194,112.47,112.94,111.43,112.94,1835194,0.0,1.0
2023-04-10,112.53,113.07,110.9,112.52,1871285,112.53,113.07,110.9,112.52,1871285,0.0,1.0
2023-04-11,115.04,115.12,111.97,112.0,1826003,115.04,115.12,111.97,112.0,1826003,0.0,1.0
2023-04-12,114.82,116.68,114.57,116.1344,1534627,114.82,116.68,114.57,116.1344,1534627,0.0,1.0
2023-04-13,116.28,116.6,115.05,115.17,1093634,116.28,116.6,115.05,115.17,1093634,0.0,1.0
2023-04-14,115.7,116.46,114.13,115.68,1150067,115.7,116.46,114.13,115.68,1150067,0.0,1.0
2023-04-17,118.65,120.215,117.69,117.91,2178864,118.65,120.215,117.69,117.91,2178864,0.0,1.0
2023-04-18,118.93,119.84,117.93,119.84,1653929,118.93,119.84,117.93,119.84,1653929,0.0,1.0
2023-04-19,124.12,124.2,118.67,118.77,2410286,124.12,124.2,118.67,118.77,2410286,0.0,1.0
2023-04-20,122.19,125.315,121.95,123.59,2248022,122.19,125.315,121.95,123.59,2248022,0.0,1.0
2023-04-21,123.73,125.4,122.33,123.35,2129627,123.73,125.4,122.33,123.35,2129627,0.0,1.0
2023-04-24,123.83,125.01,123.5,124.68,1829061,123.83,125.01,123.5,124.68,1829061,0.0,1.0
2023-04-25,123.96,125.0984,123.0,123.0,2263414,123.96,125.0984,123.0,123.0,2263414,0.0,1.0
2023-04-26,124.93,125.18,122.9186,123.0,2320612,124.93,125.18,122.9186,123.0,2320612,0.0,1.0
2023-04-27,123.58,126.44,121.22,125.575,4074986,123.58,126.44,121.22,125.575,4074986,0.0,1.0
2023-04-28,121.34,122.28,117.6,119.255,3901531,121.34,122.28,117.6,119.255,3901531,0.0,1.0
2023-05-01,118.44,121.47,117.21,121.34,2447212,118.44,121.47,117.21,121.34,2447212,0.0,1.0
2023-05-02,118.12,118.27,115.01,117.0,2662506,118.12,118.27,115.01,117.0,2662506,0.0,1.0
2023-05-03,117.32,119.88,116.79,119.2,6887641,117.32,119.88,116.79,119.2,6887641,0.0,1.0
2023-05-04,117.42,117.87,116.03,116.5,1765812,117.42,117.87,116.03,116.5,1765812,0.0,1.0
2023-05-05,120.82,121.59,117.28,117.71,2170190,120.82,121.59,117.28,117.71,2170190,0.0,1.0
2023-05-08,120.18,120.92,118.67,120.15,1733527,120.18,120.92,118.67,120.15,1733527,0.0,1.0
2023-05-09,119.65,120.44,118.69,120.19,1301009,119.65,120.44,118.69,120.19,1301009,0.0,1.0
2023-05-10,122.57,123.13,119.85,120.8,1821356,122.57,123.13,119.85,120.8,1821356,0.0,1.0
2023-05-11,121.07,123.43,119.76,122.89,1730122,121.07,123.43,119.76,122.89,1730122,0.0,1.0
2023-05-12,121.7,122.47,120.8,121.39,1409984,121.7,122.47,120.8,121.39,1409984,0.0,1.0
2023-05-15,119.61,122.62,119.3,121.75,1565764,119.61,122.62,119.3,121.75,1565764,0.0,1.0
2023-05-16,118.61,119.54,117.87,119.54,1331784,118.61,119.54,117.87,119.54,1331784,0.0,1.0
2023-05-17,118.59,119.77,116.6,118.58,1690396,118.59,119.77,116.6,118.58,1690396,0.0,1.0
2023-05-18,119.03,119.277,116.95,118.26,1598042,119.03,119.277,116.95,118.26,1598042,0.0,1.0
2023-05-19,117.13,120.5299,116.97,118.81,2079990,117.13,120.5299,116.97,118.81,2079990,0.0,1.0
2023-05-22,119.29,120.99,116.12,117.58,2391367,119.29,120.99,116.12,117.58,2391367,0.0,1.0
2023-05-23,115.69,119.14,114.55,118.45,2282927,115.69,119.14,114.55,118.45,2282927,0.0,1.0
2023-05-24,116.73,117.07,114.31,114.89,1705289,116.73,117.07,114.31,114.89,1705289,0.0,1.0
2023-05-25,114.61,116.66,112.27,116.66,2473910,114.61,116.66,112.27,116.66,2473910,0.0,1.0
2023-05-26,115.05,115.56,113.55,114.32,1688420,115.05,115.56,113.55,114.32,1688420,0.0,1.0
2023-05-30,113.56,116.67,113.01,115.23,8040117,113.56,116.67,113.01,115.23,8040117,0.0,1.0
2023-05-31,117.26,117.8481,113.61,113.78,5383576,117.26,117.8481,113.61,113.78,5383576,0.0,1.0
2023-06-01,119.58,119.63,116.305,117.48,1993286,119.58,119.63,116.305,117.48,1993286,0.0,1.0
2023-06-02,122.57,122.84,118.68,120.0,2676431,122.57,122.84,118.68,120.0,2676431,0.0,1.0
2023-06-05,124.66,126.305,122.22,123.0,3347226,124.66,126.305,122.22,123.0,3347226,0.0,1.0
2023-06-06,125.38,126.59,124.36,125.49,3304151,125.38,126.59,124.36,125.49,3304151,0.0,1.0
2023-06-07,119.71,126.19,117.74,125.76,3099561,119.71,126.19,117.74,125.76,3099561,0.0,1.0
2023-06-08,121.13,121.28,118.31,119.52,1851172,121.13,121.28,118.31,119.52,1851172,0.0,1.0
2023-06-09,124.34,124.55,120.2,121.31,2121096,124.34,124.55,120.2,121.31,2121096,0.0,1.0
2023-06-12,126.91,127.22,123.52,124.8,2598875,126.91,127.22,123.52,124.8,2598875,0.0,1.0
2023-06-13,125.95,128.02,124.68,126.98,2166055,125.95,128.02,124.68,126.98,2166055,0.0,1.0
2023-06-14,127.06,129.2,125.96,126.26,3325214,127.06,129.2,125.96,126.26,3325214,0.0,1.0
2023-06-15,130.98,131.24,128.1,128.32,4232063,130.98,131.24,128.1,128.32,4232063,0.0,1.0
2023-06-16,130.1,134.14,129.99,132.0,4310131,130.1,134.14,129.99,132.0,4310131,0.0,1.0
2023-06-20,129.97,130.8,127.64,129.73,2599363,129.97,130.8,127.64,129.73,2599363,0.0,1.0
2023-06-21,127.86,130.265,126.545,130.13,2759666,127.86,130.265,126.545,130.13,2759666,0.0,1.0
2023-06-22,126.52,128.08,125.89,127.61,2510604,126.52,128.08,125.89,127.61,2510604,0.0,1.0
2023-06-23,126.75,127.5,124.83,125.92,3264769,126.75,127.5,124.83,125.92,3264769,0.0,1.0
2023-06-26,124.62,126.15,123.1514,126.0,2523187,124.62,126.15,123.1514,126.0,2523187,0.0,1.0
2023-06-27,123.5,125.48,121.79,124.62,2634232,123.5,125.48,121.79,124.62,2634232,0.0,1.0
2023-06-28,126.42,127.86,123.8301,124.01,2360545,126.42,127.86,123.8301,124.01,2360545,0.0,1.0
2023-06-29,127.94,128.9,125.82,126.57,2584651,127.94,128.9,125.82,126.57,2584651,0.0,1.0
2023-06-30,128.51,131.76,128.2025,129.76,2378142,128.51,131.76,128.2025,129.76,2378142,0.0,1.0
2023-07-03,127.02,127.42,124.76,127.23,1237881,127.02,127.42,124.76,127.23,1237881,0.0,1.0
2023-07-05,128.07,128.48,125.69,126.58,1933395,128.07,128.48,125.69,126.58,1933395,0.0,1.0
2023-07-06,127.7,128.17,125.86,126.64,1722892,127.7,128.17,125.86,126.64,1722892,0.0,1.0
2023-07-07,126.71,128.59,125.78,126.8,2173065,126.71,128.59,125.78,126.8,2173065,0.0,1.0
2023-07-10,130.62,131.03,128.0,128.05,2345819,130.62,131.03,128.0,128.05,2345819,0.0,1.0
2023-07-11,131.23,132.11,130.095,130.77,1706523,131.23,132.11,130.095,130.77,1706523,0.0,1.0
2023-07-12,133.67,133.905,131.26,131.39,2294374,133.67,133.905,131.26,131.39,2294374,0.0,1.0
2023-07-13,133.98,134.92,133.01,134.56,1763833,133.98,134.92,133.01,134.56,1763833,0.0,1.0
2023-07-14,137.32,137.62,133.9843,134.5,3087500,137.32,137.62,133.9843,134.5,3087500,0.0,1.0
2023-07-17,137.45,138.4,136.365,136.7,2290545,137.45,138.4,136.365,136.7,2290545,0.0,1.0
2023-07-18,137.93,138.17,135.51,137.07,2073499,137.93,138.17,135.51,137.07,2073499,0.0,1.0
2023-07-19,133.63,138.92,131.88,137.34,2969252,133.63,138.92,131.88,137.34,2969252,0.0,1.0
2023-07-20,130.65,134.35,130.42,134.06,3287696,130.65,134.35,130.42,134.06,3287696,0.0,1.0
2023-07-21,130.6,132.565,130.06,130.98,7299371,130.6,132.565,130.06,130.98,7299371,0.0,1.0
2023-07-24,127.72,131.74,127.44,130.58,2935595,127.72,131.74,127.44,130.58,2935595,0.0,1.0
2023-07-25,129.96,131.11,126.81,126.9,2056210,129.96,131.11,126.81,126.9,2056210,0.0,1.0
2023-07-26,130.69,131.26,129.09,129.2,1653581,130.69,131.26,129.09,129.2,1653581,0.0,1.0
2023-07-27,129.36,131.49,128.77,131.11,3378983,129.36,131.49,128.77,131.11,3378983,0.0,1.0
2023-07-28,132.38,139.55,132.1,134.4,5006774,132.38,139.55,132.1,134.4,5006774,0.0,1.0
2023-07-31,124.56,133.4,124.03,133.14,5596420,124.56,133.4,124.03,133.14,5596420,0.0,1.0
2023-08-01,122.0,125.95,121.85,124.45,3987345,122.0,125.95,121.85,124.45,3987345,0.0,1.0
2023-08-02,123.81,124.25,120.46,120.83,3295930,123.81,124.25,120.46,120.83,3295930,0.0,1.0
2023-08-03,122.07,124.88,120.6,123.8,2021115,122.07,124.88,120.6,123.8,2021115,0.0,1.0
2023-08-04,120.33,122.83,119.89,122.14,2228200,120.33,122.83,119.89,122.14,2228200,0.0,1.0
2023-08-07,120.97,122.1,120.135,121.0,1697356,120.97,122.1,120.135,121.0,1697356,0.0,1.0
2023-08-08,110.19,120.3,107.07,120.3,8884549,110.19,120.3,107.07,120.3,8884549,0.0,1.0
2023-08-09,110.96,114.66,109.8,110.71,4580817,110.96,114.66,109.8,110.71,4580817,0.0,1.0
2023-08-10,113.27,115.94,112.15,112.25,3391864,113.27,115.94,112.15,112.25,3391864,0.0,1.0
2023-08-11,111.69,112.7,110.55,112.35,3250379,111.69,112.7,110.55,112.35,3250379,0.0,1.0
2023-08-14,115.76,116.01,111.54,111.82,3141921,115.76,116.01,111.54,111.82,3141921,0.0,1.0
2023-08-15,114.51,117.25,114.26,115.0,2598242,114.51,117.25,114.26,115.0,2598242,0.0,1.0
2023-08-16,111.16,115.42,110.99,114.84,2809652,111.16,115.42,110.99,114.84,2809652,0.0,1.0
2023-08-17,107.81,111.5,107.625,111.1,3967226,107.81,111.5,107.625,111.1,3967226,0.0,1.0
2023-08-18,106.05,107.79,105.75,107.41,3729187,106.05,107.79,105.75,107.41,3729187,0.0,1.0
2023-08-21,104.68,106.5,104.45,106.0,3425109,104.68,106.5,104.45,106.0,3425109,0.0,1.0
2023-08-22,106.98,107.4599,104.14,104.38,3200723,106.98,107.4599,104.14,104.38,3200723,0.0,1.0
2023-08-23,104.38,107.68,103.99,107.15,3821598,104.38,107.68,103.99,107.15,3821598,0.0,1.0
2023-08-24,100.98,105.01,100.78,104.99,4648725,100.98,105.01,100.78,104.99,4648725,0.0,1.0
2023-08-25,100.76,102.11,99.015,100.92,4428357,100.76,102.11,99.015,100.92,4428357,0.0,1.0
2023-08-28,99.29,103.29,98.75,102.07,4197992,99.29,103.29,98.75,102.07,4197992,0.0,1.0
2023-08-29,100.58,101.65,98.02,99.3,7650584,100.58,101.65,98.02,99.3,7650584,0.0,1.0
2023-08-30,103.42,106.95,100.75,101.03,5806376,103.42,106.95,100.75,101.03,5806376,0.0,1.0
2023-08-31,100.98,105.06,100.9,103.53,3707435,100.98,105.06,100.9,103.53,3707435,0.0,1.0
2023-09-01,101.895,102.695,100.51,102.32,2524566,101.895,102.695,100.51,102.32,2524566,0.0,1.0
2023-09-05,100.33,102.97,99.93,101.94,3173829,100.33,102.97,99.93,101.94,3173829,0.0,1.0
2023-09-06,106.88,108.28,104.22,105.446,6645067,106.88,108.28,104.22,105.446,6645067,0.0,1.0
2023-09-07,104.91,107.59,100.76,106.75,5294961,104.91,107.59,100.76,106.75,5294961,0.0,1.0
2023-09-08,104.35,107.14,104.175,104.92,3575720,104.35,107.14,104.175,104.92,3575720,0.0,1.0
2023-09-11,107.29,108.09,103.95,104.35,3496342,107.29,108.09,103.95,104.35,3496342,0.0,1.0
2023-09-12,104.86,107.34,103.4,106.56,4416324,104.86,107.34,103.4,106.56,4416324,0.0,1.0
2023-09-13,105.22,106.96,104.78,104.99,2997691,105.22,106.96,104.78,104.99,2997691,0.0,1.0
2023-09-14,101.55,106.6,100.93,106.23,6447867,101.55,106.6,100.93,106.23,6447867,0.0,1.0
2023-09-15,96.35,102.33,95.855,101.85,9075967,96.35,102.33,95.855,101.85,9075967,0.0,1.0
2023-09-18,95.295,96.64,94.85,95.69,3176536,95.295,96.64,94.85,95.69,3176536,0.0,1.0
2023-09-19,94.16,95.31,92.77,95.29,3644661,94.16,95.31,92.77,95.29,3644661,0.0,1.0
2023-09-20,92.63,95.81,92.36,95.37,3092472,92.63,95.81,92.36,95.37,3092472,0.0,1.0
2023-09-21,89.08,92.38,88.85,92.34,5326901,89.08,92.38,88.85,92.34,5326901,0.0,1.0
2023-09-22,87.5,89.0,87.14,88.4,4556379,87.5,89.0,87.14,88.4,4556379,0.0,1.0
2023-09-25,86.06,87.22,85.31,87.13,3667641,86.06,87.22,85.31,87.13,3667641,0.0,1.0
2023-09-26,88.62,88.74,85.34,85.62,4819173,88.62,88.74,85.34,85.62,4819173,0.0,1.0
2023-09-27,92.09,92.94,89.56,89.56,6709225,92.09,92.94,89.56,89.56,6709225,0.0,1.0
2023-09-28,95.46,96.17,91.63,92.09,7205193,95.46,96.17,91.63,92.09,7205193,0.0,1.0
2023-09-29,93.3,97.58,93.13,97.37,5417039,93.3,97.58,93.13,97.37,5417039,0.0,1.0
2023-10-02,94.55,96.18,91.8015,92.86,3244917,94.55,96.18,91.8015,92.86,3244917,0.0,1.0
2023-10-03,90.94,94.36,90.24,93.67,3026831,90.94,94.36,90.24,93.67,3026831,0.0,1.0
2023-10-04,87.7,91.39,85.54,91.16,5793376,87.7,91.39,85.54,91.16,5793376,0.0,1.0
2023-10-05,84.0,88.1,80.8,88.1,9019418,84.0,88.1,80.8,88.1,9019418,0.0,1.0
2023-10-06,83.22,83.6902,81.07,82.55,6761720,83.22,83.6902,81.07,82.55,6761720,0.0,1.0
2023-10-09,83.09,83.32,80.8,82.49,3165061,83.09,83.32,80.8,82.49,3165061,0.0,1.0
2023-10-10,85.21,86.4,81.115,82.91,5266928,85.21,86.4,81.115,82.91,5266928,0.0,1.0
2023-10-11,78.97,85.02,77.91,84.31,8706833,78.97,85.02,77.91,84.31,8706833,0.0,1.0
2023-10-12,75.49,80.14,75.04,79.69,9338951,75.49,80.14,75.04,79.69,9338951,0.0,1.0
2023-10-13,76.19,76.435,74.75,75.0,5124584,76.19,76.435,74.75,75.0,5124584,0.0,1.0
2023-10-16,78.95,80.19,76.17,77.58,5271468,78.95,80.19,76.17,77.58,5271468,0.0,1.0
2023-10-17,80.49,82.56,76.81,77.38,5476119,80.49,82.56,76.81,77.38,5476119,0.0,1.0
2023-10-18,84.12,85.27,81.465,81.49,7717036,84.12,85.27,81.465,81.49,7717036,0.0,1.0
2023-10-19,86.04,87.48,83.61,83.69,6634187,86.04,87.48,83.61,83.69,6634187,0.0,1.0
2023-10-20,85.97,87.35,85.48,86.02,4652443,85.97,87.35,85.48,86.02,4652443,0.0,1.0
2023-10-23,86.02,87.98,85.6,85.75,4042385,86.02,87.98,85.6,85.75,4042385,0.0,1.0
2023-10-24,86.35,86.84,85.26,85.4,4375201,86.35,86.84,85.26,85.4,4375201,0.0,1.0
2023-10-25,84.35,86.37,83.06,85.85,4112462,84.35,86.37,83.06,85.85,4112462,0.0,1.0
2023-10-26,81.09,84.23,80.925,84.18,6707774,81.09,84.23,80.925,84.18,6707774,0.0,1.0
2023-10-27,89.29,92.988,86.27,92.73,14954605,89.29,92.988,86.27,92.73,14954605,0.0,1.0
2023-10-30,84.91,90.59,84.71,90.16,7038390,84.91,90.59,84.71,90.16,7038390,0.0,1.0
2023-10-31,88.83,89.47,85.41,85.73,5391891,88.83,89.47,85.41,85.73,5391891,0.0,1.0
2023-11-01,94.13,94.405,87.8101,88.26,6016837,94.13,94.405,87.8101,88.26,6016837,0.0,1.0
2023-11-02,93.67,95.8299,92.07,94.84,4425684,93.67,95.8299,92.07,94.84,4425684,0.0,1.0
2023-11-03,97.46,99.01,96.07,96.57,5092341,97.46,99.01,96.07,96.57,5092341,0.0,1.0
2023-11-06,94.84,98.91,94.34,97.78,4019706,94.84,98.91,94.34,97.78,4019706,0.0,1.0
2023-11-07,95.19,97.62,95.09,95.8097,3273453,95.19,97.62,95.09,95.8097,3273453,0.0,1.0
2023-11-08,92.76,95.57,91.485,95.22,4631696,92.76,95.57,91.485,95.22,4631696,0.0,1.0
2023-11-09,92.4,95.29,91.71,93.27,4663643,92.4,95.29,91.71,93.27,4663643,0.0,1.0
2023-11-10,94.05,95.07,91.59,93.61,4185668,94.05,95.07,91.59,93.61,4185668,0.0,1.0
2023-11-13,98.35,100.57,94.5501,96.8,5725913,98.35,100.57,94.5501,96.8,5725913,0.0,1.0
2023-11-14,101.38,103.85,99.26,100.0,5479586,101.38,103.85,99.26,100.0,5479586,0.0,1.0
2023-11-15,102.11,104.245,100.86,101.38,4159505,102.11,104.245,100.86,101.38,4159505,0.0,1.0
2023-11-16,104.77,105.19,102.0,102.0,5726929,104.77,105.19,102.0,102.0,5726929,0.0,1.0
2023-11-17,104.97,106.74,104.31,104.93,5315982,104.97,106.74,104.31,104.93,5315982,0.0,1.0
2023-11-20,108.96,109.2,104.06,104.39,4313257,108.96,109.2,104.06,104.39,4313257,0.0,1.0
2023-11-21,108.96,109.65,107.81,108.42,2778012,108.96,109.65,107.81,108.42,2778012,0.0,1.0
2023-11-22,110.8,112.045,109.415,110.0,2747566,110.8,112.045,109.415,110.0,2747566,0.0,1.0
2023-11-24,112.95,113.81,110.44,110.8,1902075,112.95,113.81,110.44,110.8,1902075,0.0,1.0
2023-11-27,113.98,115.09,112.03,112.07,3687258,113.98,115.09,112.03,112.07,3687258,0.0,1.0
2023-11-28,112.2,113.77,111.29,113.37,4492399,112.2,113.77,111.29,113.37,4492399,0.0,1.0
2023-11-29,116.18,117.44,113.0,113.38,4734844,116.18,117.44,113.0,113.38,4734844,0.0,1.0
2023-11-30,115.52,117.26,114.86,116.94,4537499,115.52,117.26,114.86,116.94,4537499,0.0,1.0
2023-12-01,116.62,117.5,113.01,114.24,3075029,116.62,117.5,113.01,114.24,3075029,0.0,1.0
2023-12-04,118.24,118.79,116.1998,116.25,3085082,118.24,118.79,116.1998,116.25,3085082,0.0,1.0
2023-12-05,117.2,117.82,115.64,116.37,2768267,117.2,117.82,115.64,116.37,2768267,0.0,1.0
2023-12-06,117.94,119.06,116.38,117.74,2314905,117.94,119.06,116.38,117.74,2314905,0.0,1.0
2023-12-07,118.89,119.48,117.51,118.3,2391816,118.89,119.48,117.51,118.3,2391816,0.0,1.0
2023-12-08,116.97,119.39,116.92,118.48,2375826,116.97,119.39,116.92,118.48,2375826,0.0,1.0
2023-12-11,117.9,118.69,115.38,117.66,3735643,117.9,118.69,115.38,117.66,3735643,0.0,1.0
2023-12-12,119.16,120.11,116.81,118.54,2564421,119.16,120.11,116.81,118.54,2564421,0.0,1.0
2023-12-13,122.29,122.38,118.425,119.14,2811964,122.29,122.38,118.425,119.14,2811964,0.0,1.0
2023-12-14,123.1,126.37,122.335,123.42,3705414,123.1,126.37,122.335,123.42,3705414,0.0,1.0
2023-12-15,122.59,123.57,121.08,123.02,5084294,122.59,123.57,121.08,123.02,5084294,0.0,1.0
2023-12-18,123.35,124.5,119.55,121.85,2571283,123.35,124.5,119.55,121.85,2571283,0.0,1.0
2023-12-19,123.29,124.58,122.91,123.63,2448867,123.29,124.58,122.91,123.63,2448867,0.0,1.0
2023-12-20,116.64,123.2899,115.64,122.48,5202522,116.64,123.2899,115.64,122.48,5202522,0.0,1.0
2023-12-21,122.8,122.92,118.36,118.59,2837320,122.8,122.92,118.36,118.59,2837320,0.0,1.0
2023-12-22,122.17,122.61,120.23,122.38,1829088,122.17,122.61,120.23,122.38,1829088,0.0,1.0
2023-12-26,123.55,123.86,121.88,123.3,1412776,123.55,123.86,121.88,123.3,1412776,0.0,1.0
2023-12-27,123.73,124.25,122.264,124.02,1834505,123.73,124.25,122.264,124.02,1834505,0.0,1.0
2023-12-28,124.16,125.72,123.51,124.31,1290397,124.16,125.72,123.51,124.31,1290397,0.0,1.0
2023-12-29,124.09,124.78,123.65,123.78,1301730,124.09,124.78,123.65,123.78,1301730,0.0,1.0
2024-01-02,123.09,126.225,122.4,123.15,2091561,123.09,126.225,122.4,123.15,2091561,0.0,1.0
2024-01-03,120.27,123.44,119.645,123.44,1895900,120.27,123.44,119.645,123.44,1895900,0.0,1.0
2024-01-04,121.83,122.8,119.86,120.03,1946375,121.83,122.8,119.86,120.03,1946375,0.0,1.0
2024-01-05,123.98,124.99,120.5,121.27,2084808,123.98,124.99,120.5,121.27,2084808,0.0,1.0
2024-01-08,129.63,130.32,123.67,125.71,3725697,129.63,130.32,123.67,125.71,3725697,0.0,1.0
2024-01-09,129.7,132.03,128.38,128.81,2714651,129.7,132.03,128.38,128.81,2714651,0.0,1.0
2024-01-10,128.0,130.74,127.97,130.04,2350982,128.0,130.74,127.97,130.04,2350982,0.0,1.0
2024-01-11,128.93,130.3,126.72,127.97,2507331,128.93,130.3,126.72,127.97,2507331,0.0,1.0
2024-01-12,125.0,130.0,124.06,128.93,3646326,125.0,130.0,124.06,128.93,3646326,0.0,1.0
2024-01-16,124.46,124.94,121.29,123.59,3116917,124.46,124.94,121.29,123.59,3116917,0.0,1.0
2024-01-17,125.45,125.53,122.54,123.0,1905712,125.45,125.53,122.54,123.0,1905712,0.0,1.0
2024-01-18,127.45,128.0,125.2967,126.26,3594834,127.45,128.0,125.2967,126.26,3594834,0.0,1.0
2024-01-19,127.29,127.99,125.06,127.12,2819435,127.29,127.99,125.06,127.12,2819435,0.0,1.0
2024-01-22,129.29,130.31,128.65,129.2,3290126,129.29,130.31,128.65,129.2,3290126,0.0,1.0
2024-01-23,127.12,129.3192,125.3883,129.15,1823113,127.12,129.3192,125.3883,129.15,1823113,0.0,1.0
2024-01-24,127.42,128.56,125.74,128.1,1722177,127.42,128.56,125.74,128.1,1722177,0.0,1.0
2024-01-25,126.505,129.39,125.24,129.14,1680134,126.505,129.39,125.24,129.14,1680134,0.0,1.0
2024-01-26,121.96,126.39,119.71,126.07,3851213,121.96,126.39,119.71,126.07,3851213,0.0,1.0
2024-01-29,124.25,124.26,119.55,121.88,2675364,124.25,124.26,119.55,121.88,2675364,0.0,1.0
2024-01-30,120.79,123.24,120.6,123.14,2680756,120.79,123.24,120.6,123.14,2680756,0.0,1.0
2024-01-31,121.35,123.06,120.12,121.23,2392795,121.35,123.06,120.12,121.23,2392795,0.0,1.0
2024-02-01,122.6,123.87,119.92,122.15,2478180,122.6,123.87,119.92,122.15,2478180,0.0,1.0
2024-02-02,120.96,122.45,119.6302,122.21,2559747,120.96,122.45,119.6302,122.21,2559747,0.0,1.0
2024-02-05,121.23,121.802,119.6,120.71,2714769,121.23,121.802,119.6,120.71,2714769,0.0,1.0
2024-02-06,124.92,124.98,120.43,121.81,1988440,124.92,124.98,120.43,121.81,1988440,0.0,1.0
2024-02-07,126.61,127.13,124.275,124.92,2246575,126.61,127.13,124.275,124.92,2246575,0.0,1.0
2024-02-08,127.05,127.37,125.21,127.2,4298564,127.05,127.37,125.21,127.2,4298564,0.0,1.0
2024-02-09,120.47,124.9871,120.29,123.0,5639150,120.47,124.9871,120.29,123.0,5639150,0.0,1.0
2024-02-12,118.42,120.5,117.14,119.53,5252213,118.42,120.5,117.14,119.53,5252213,0.0,1.0
2024-02-13,117.03,120.24,116.26,116.52,3308294,117.03,120.24,116.26,116.52,3308294,0.0,1.0
2024-02-14,116.75,117.7,114.96,117.03,3158222,116.75,117.7,114.96,117.03,3158222,0.0,1.0
2024-02-15,117.69,118.51,116.05,117.08,3125665,117.69,118.51,116.05,117.08,3125665,0.0,1.0
2024-02-16,117.05,118.805,116.32,116.83,3971529,117.05,118.805,116.32,116.83,3971529,0.0,1.0
2024-02-20,117.87,119.095,116.73,116.73,3198888,117.87,119.095,116.73,116.73,3198888,0.0,1.0
2024-02-21,116.39,117.96,115.3,117.0,2933632,116.39,117.96,115.3,117.0,2933632,0.0,1.0
2024-02-22,117.5,118.0,115.36,117.55,3037323,117.5,118.0,115.36,117.55,3037323,0.0,1.0
2024-02-23,116.26,118.49,116.01,117.13,6214003,116.26,118.49,116.01,117.13,6214003,0.0,1.0
2024-02-26,116.17,118.19,115.852,116.35,2812732,116.17,118.19,115.852,116.35,2812732,0.0,1.0
2024-02-27,115.32,116.415,114.55,116.25,2269287,115.32,116.415,114.55,116.25,2269287,0.0,1.0
2024-02-28,114.22,115.71,113.05,115.61,2764224,114.22,115.71,113.05,115.61,2764224,0.0,1.0
2024-02-29,115.07,115.56,114.03,115.09,3557097,115.07,115.56,114.03,115.09,3557097,0.0,1.0
2024-03-01,121.74,122.23,113.69,114.37,4530844,121.74,122.23,113.69,114.37,4530844,0.0,1.0
2024-03-04,122.3,124.3,120.5101,121.76,3477446,122.3,124.3,120.5101,121.76,3477446,0.0,1.0
2024-03-05,121.78,123.91,120.9,123.08,3543599,121.78,123.91,120.9,123.08,3543599,0.0,1.0
2024-03-06,133.72,133.94,124.12,126.1,9510525,133.72,133.94,124.12,126.1,9510525,0.0,1.0
2024-03-07,133.24,137.93,132.26,135.6,5021506,133.24,137.93,132.26,135.6,5021506,0.0,1.0
2024-03-08,135.25,136.25,132.33,134.0,3761934,135.25,136.25,132.33,134.0,3761934,0.0,1.0
2024-03-11,133.04,136.4,133.01,134.65,2872104,133.04,136.4,133.01,134.65,2872104,0.0,1.0
2024-03-12,135.38,136.73,130.74,133.0,3339959,135.38,136.73,130.74,133.0,3339959,0.0,1.0
2024-03-13,131.68,137.4599,131.53,136.1,2935920,131.68,137.4599,131.53,136.1,2935920,0.0,1.0
2024-03-14,129.5,133.0,128.72,132.44,2586156,129.5,133.0,128.72,132.44,2586156,0.0,1.0
2024-03-15,130.46,131.8188,128.62,130.95,3965403,130.46,131.8188,128.62,130.95,3965403,0.0,1.0
2024-03-18,134.72,135.58,131.51,131.682,2661607,134.72,135.58,131.51,131.682,2661607,0.0,1.0
2024-03-19,134.17,134.33,131.635,133.83,2267986,134.17,134.33,131.635,133.83,2267986,0.0,1.0
2024-03-20,132.53,135.81,131.31,134.87,1921634,132.53,135.81,131.31,134.87,1921634,0.0,1.0
2024-03-21,133.41,136.4494,133.15,133.48,2185478,133.41,136.4494,133.15,133.48,2185478,0.0,1.0
2024-03-22,133.18,134.38,131.36,133.54,1426253,133.18,134.38,131.36,133.54,1426253,0.0,1.0
2024-03-25,140.1,140.88,133.39,133.39,3917443,140.1,140.88,133.39,133.39,3917443,0.0,1.0
2024-03-26,139.93,142.0,138.495,140.69,3096190,139.93,142.0,138.495,140.69,3096190,0.0,1.0
2024-03-27,139.48,141.865,138.115,141.55,2031775,139.48,141.865,138.115,141.55,2031775,0.0,1.0
2024-03-28,138.7,140.8,138.515,139.98,2519944,138.7,140.8,138.515,139.98,2519944,0.0,1.0
2024-04-01,137.94,139.62,136.98,138.79,1819095,137.94,139.62,136.98,138.79,1819095,0.0,1.0
2024-04-02,136.65,137.99,135.21,136.33,2331042,136.65,137.99,135.21,136.33,2331042,0.0,1.0
2024-04-03,138.51,139.96,136.585,136.73,1734706,138.51,139.96,136.585,136.73,1734706,0.0,1.0
2024-04-04,133.34,139.71,133.23,139.56,2642028,133.34,139.71,133.23,139.56,2642028,0.0,1.0
2024-04-05,138.93,139.11,131.74,133.13,2424799,138.93,139.11,131.74,133.13,2424799,0.0,1.0
2024-04-08,139.94,140.91,137.47,139.53,2279238,139.94,140.91,137.47,139.53,2279238,0.0,1.0
2024-04-09,140.45,141.99,138.525,140.78,2776856,140.45,141.99,138.525,140.78,2776856,0.0,1.0
2024-04-10,140.32,140.65,137.42,138.81,1847147,140.32,140.65,137.42,138.81,1847147,0.0,1.0
2024-04-11,139.62,141.25,138.15,140.1,2070115,139.62,141.25,138.15,140.1,2070115,0.0,1.0
2024-04-12,136.14,138.77,134.28,138.02,2413463,136.14,138.77,134.28,138.02,2413463,0.0,1.0
2024-04-15,134.56,138.015,134.5,137.81,2553508,134.56,138.015,134.5,137.81,2553508,0.0,1.0
2024-04-16,136.52,137.825,133.21,135.29,3036409,136.52,137.825,133.21,135.29,3036409,0.0,1.0
2024-04-17,133.86,136.64,132.875,136.07,3222471,133.86,136.64,132.875,136.07,3222471,0.0,1.0
2024-04-18,134.3,135.99,133.58,134.36,2116531,134.3,135.99,133.58,134.36,2116531,0.0,1.0
2024-04-19,130.71,135.06,129.17,134.64,2859646,130.71,135.06,129.17,134.64,2859646,0.0,1.0
2024-04-22,131.52,132.36,129.74,131.26,2110326,131.52,132.36,129.74,131.26,2110326,0.0,1.0
2024-04-23,134.0,135.31,131.0,131.47,2014910,134.0,135.31,131.0,131.47,2014910,0.0,1.0
2024-04-24,137.87,138.5,132.47,132.79,3238221,137.87,138.5,132.47,132.79,3238221,0.0,1.0
2024-04-25,138.01,139.24,134.39,138.91,4203199,138.01,139.24,134.39,138.91,4203199,0.0,1.0
2024-04-26,124.34,138.805,124.08,132.5,8578184,124.34,138.805,124.08,132.5,8578184,0.0,1.0
2024-04-29,125.81,128.51,123.075,125.15,3846764,125.81,128.51,123.075,125.15,3846764,0.0,1.0
2024-04-30,127.39,128.65,125.08,126.25,3049287,127.39,128.65,125.08,126.25,3049287,0.0,1.0
2024-05-01,125.88,128.74,123.515,126.21,2916511,125.88,128.74,123.515,126.21,2916511,0.0,1.0
2024-05-02,126.65,127.88,124.61,127.03,2311410,126.65,127.88,124.61,127.03,2311410,0.0,1.0
2024-05-03,128.37,129.22,126.91,127.22,1778982,128.37,129.22,126.91,127.22,1778982,0.0,1.0
2024-05-06,129.65,129.94,127.79,128.52,1858416,129.65,129.94,127.79,128.52,1858416,0.0,1.0
2024-05-07,130.1,130.32,128.99,129.6,1425267,130.1,130.32,128.99,129.6,1425267,0.0,1.0
2024-05-08,127.42,130.36,127.04,130.18,1336571,127.42,130.36,127.04,130.18,1336571,0.0,1.0
2024-05-09,128.14,130.48,127.62,128.17,1464257,128.14,130.48,127.62,128.17,1464257,0.0,1.0
2024-05-10,127.05,129.3,126.72,128.14,1689980,127.05,129.3,126.72,128.14,1689980,0.0,1.0
2024-05-13,124.95,128.225,124.745,128.225,2596547,124.95,128.225,124.745,128.225,2596547,0.0,1.0
2024-05-14,125.97,126.5758,124.25,125.03,2202586,125.97,126.5758,124.25,125.03,2202586,0.0,1.0
2024-05-15,129.71,130.22,126.0,126.58,2306993,129.71,130.22,126.0,126.58,2306993,0.0,1.0
2024-05-16,131.91,132.2,129.28,129.79,2018359,131.91,132.2,129.28,129.79,2018359,0.0,1.0
2024-05-17,131.36,132.26,130.16,131.72,2329399,131.36,132.26,130.16,131.72,2329399,0.0,1.0
2024-05-20,130.69,132.09,129.69,131.69,2114548,130.69,132.09,129.69,131.69,2114548,0.0,1.0
2024-05-21,130.84,131.56,129.91,131.1,1763503,130.84,131.56,129.91,131.1,1763503,0.0,1.0
2024-05-22,130.53,131.76,130.1,130.73,2089187,130.53,131.76,130.1,130.73,2089187,0.0,1.0
2024-05-23,125.6,129.97,125.365,129.97,1986875,125.6,129.97,125.365,129.97,1986875,0.0,1.0
2024-05-24,127.37,128.24,124.54,125.82,2275564,127.37,128.24,124.54,125.82,2275564,0.0,1.0
2024-05-28,127.38,128.04,125.15,126.7,1796476,127.38,128.04,125.15,126.7,1796476,0.0,1.0
2024-05-29,127.64,128.63,126.19,126.82,1349723,127.64,128.63,126.19,126.82,1349723,0.0,1.0
2024-05-30,118.4,127.61,117.2,127.61,5811458,118.4,127.61,117.2,127.61,5811458,0.0,1.0
2024-05-31,118.77,121.4734,116.26,120.15,6065571,118.77,121.4734,116.26,120.15,6065571,0.0,1.0
2024-06-03,115.23,118.38,114.33,118.16,4058266,115.23,118.38,114.33,118.16,4058266,0.0,1.0
2024-06-04,116.71,117.06,114.68,115.63,2904439,116.71,117.06,114.68,115.63,2904439,0.0,1.0
2024-06-05,118.08,120.48,116.06,116.77,3873946,118.08,120.48,116.06,116.77,3873946,0.0,1.0
2024-06-06,115.3,118.175,114.2,117.5,3509857,115.3,118.175,114.2,117.5,3509857,0.0,1.0
2024-06-07,115.79,116.58,114.2416,114.73,3009534,115.79,116.58,114.2416,114.73,3009534,0.0,1.0
2024-06-10,116.57,116.9599,114.62,115.05,2298436,116.57,116.9599,114.62,115.05,2298436,0.0,1.0
2024-06-11,116.9,118.12,115.72,116.92,2223270,116.9,118.12,115.72,116.92,2223270,0.0,1.0
2024-06-12,117.2,118.8,115.96,116.6,2385508,117.2,118.8,115.96,116.6,2385508,0.0,1.0
2024-06-13,113.81,116.33,113.67,115.16,2064703,113.81,116.33,113.67,115.16,2064703,0.0,1.0
2024-06-14,115.95,116.01,113.23,113.55,1813855,115.95,116.01,113.23,113.55,1813855,0.0,1.0
2024-06-17,116.53,117.91,114.65,115.18,3379666,116.53,117.91,114.65,115.18,3379666,0.0,1.0
2024-06-18,116.64,117.49,116.13,116.53,2192895,116.64,117.49,116.13,116.53,2192895,0.0,1.0
2024-06-20,116.07,117.12,115.49,116.94,1875319,116.07,117.12,115.49,116.94,1875319,0.0,1.0
2024-06-21,116.64,117.27,114.22,117.18,7133365,116.64,117.27,114.22,117.18,7133365,0.0,1.0
2024-06-24,110.57,116.6,109.7505,116.41,4690341,110.57,116.6,109.7505,116.41,4690341,0.0,1.0
2024-06-25,110.31,111.82,108.71,111.36,4093632,110.31,111.82,108.71,111.36,4093632,0.0,1.0
2024-06-26,113.51,113.83,110.16,110.28,2543965,113.51,113.83,110.16,110.28,2543965,0.0,1.0
2024-06-27,114.54,114.97,112.49,112.69,2473875,114.54,114.97,112.49,112.69,2473875,0.0,1.0
2024-06-28,113.38,114.58,111.86,114.29,5429492,113.38,114.58,111.86,114.29,5429492,0.0,1.0
2024-07-01,112.17,115.295,111.0,113.0,2583626,112.17,115.295,111.0,113.0,2583626,0.0,1.0
2024-07-02,112.49,113.08,111.0,112.17,1778550,112.49,113.08,111.0,112.17,1778550,0.0,1.0
2024-07-03,110.91,112.49,109.81,112.4,1353061,110.91,112.49,109.81,112.4,1353061,0.0,1.0
2024-07-05,113.69,113.83,110.03,111.17,1347262,113.69,113.83,110.03,111.17,1347262,0.0,1.0
2024-07-08,110.97,113.5,110.63,113.5,1648272,110.97,113.5,110.63,113.5,1648272,0.0,1.0
2024-07-09,110.84,111.5185,110.44,111.32,1291141,110.84,111.5185,110.44,111.32,1291141,0.0,1.0
2024-07-10,110.79,111.29,109.42,110.84,2151162,110.79,111.29,109.42,110.84,2151162,0.0,1.0
2024-07-11,112.66,113.7999,110.8,111.125,2013224,112.66,113.7999,110.8,111.125,2013224,0.0,1.0
2024-07-12,114.06,115.34,111.67,112.65,2300403,114.06,115.34,111.67,112.65,2300403,0.0,1.0
2024-07-15,113.01,114.77,112.05,113.54,1922836,113.01,114.77,112.05,113.54,1922836,0.0,1.0
2024-07-16,116.06,116.12,112.08,112.93,2520629,116.06,116.12,112.08,112.93,2520629,0.0,1.0
2024-07-17,114.61,117.19,114.58,116.04,2562757,114.61,117.19,114.58,116.04,2562757,0.0,1.0
2024-07-18,110.7,116.345,110.65,114.49,2848504,110.7,116.345,110.65,114.49,2848504,0.0,1.0
2024-07-19,111.66,112.155,110.04,111.73,2274469,111.66,112.155,110.04,111.73,2274469,0.0,1.0
2024-07-22,111.65,113.25,110.75,112.76,1728965,111.65,113.25,110.75,112.76,1728965,0.0,1.0
2024-07-23,112.13,113.28,110.441,111.65,2370361,112.13,113.28,110.441,111.65,2370361,0.0,1.0
2024-07-24,111.94,113.08,110.0,111.97,3614773,111.94,113.08,110.0,111.97,3614773,0.0,1.0
2024-07-25,107.85,112.55,107.56,111.17,11417975,107.85,112.55,107.56,111.17,11417975,0.0,1.0
2024-07-26,64.0,67.44,62.34,66.0,53914127,64.0,67.44,62.34,66.0,53914127,0.0,1.0
2024-07-29,67.48,68.93,64.1701,65.03,18397278,67.48,68.93,64.1701,65.03,18397278,0.0,1.0
2024-07-30,69.7,70.8,67.82,68.54,15509806,69.7,70.8,67.82,68.54,15509806,0.0,1.0
2024-07-31,67.82,70.88,67.0,69.9,11128852,67.82,70.88,67.0,69.9,11128852,0.0,1.0
2024-08-01,70.32,71.23,68.11,68.15,11193750,70.32,71.23,68.11,68.15,11193750,0.0,1.0
2024-08-02,72.3,72.61,68.91,69.45,7633973,72.3,72.61,68.91,69.45,7633973,0.0,1.0
2024-08-05,72.43,75.1498,68.81,69.16,10692291,72.43,75.1498,68.81,69.16,10692291,0.0,1.0
2024-08-06,75.25,77.32,72.69,72.92,9063692,75.25,77.32,72.69,72.92,9063692,0.0,1.0
2024-08-07,69.32,73.31,69.07,72.0054,10012543,69.32,73.31,69.07,72.0054,10012543,0.0,1.0
2024-08-08,71.5,71.76,69.795,69.8,5554353,71.5,71.76,69.795,69.8,5554353,0.0,1.0
2024-08-09,69.76,72.34,69.62,71.56,3933835,69.76,72.34,69.62,71.56,3933835,0.0,1.0
2024-08-12,71.27,72.12,69.01,69.76,3348449,71.27,72.12,69.01,69.76,3348449,0.0,1.0
2024-08-13,71.02,72.15,70.37,71.01,5309438,71.02,72.15,70.37,71.01,5309438,0.0,1.0
2024-08-14,70.05,71.02,69.655,70.4,5101958,70.05,71.02,69.655,70.4,5101958,0.0,1.0
2024-08-15,72.36,72.46,69.9,70.97,4827378,72.36,72.46,69.9,70.97,4827378,0.0,1.0
2024-08-16,74.65,74.73,72.51,72.57,3122863,74.65,74.73,72.51,72.57,3122863,0.0,1.0
2024-08-19,77.69,77.77,74.5,74.78,3645990,77.69,77.77,74.5,74.78,3645990,0.0,1.0
2024-08-20,72.85,77.58,72.39,76.0,7704715,72.85,77.58,72.39,76.0,7704715,0.0,1.0
2024-08-21,73.2,73.75,72.15,73.75,4152511,73.2,73.75,72.15,73.75,4152511,0.0,1.0
2024-08-22,72.28,74.56,72.18,73.67,3570087,72.28,74.56,72.18,73.67,3570087,0.0,1.0
2024-08-23,74.07,75.195,72.08,72.35,3358127,74.07,75.195,72.08,72.35,3358127,0.0,1.0
2024-08-26,73.67,75.0,73.51,73.66,2570091,73.67,75.0,73.51,73.66,2570091,0.0,1.0
2024-08-27,72.24,74.31,71.95,74.14,3458221,72.24,74.31,71.95,74.14,3458221,0.0,1.0
2024-08-28,70.48,72.22,70.31,72.06,4090379,70.48,72.22,70.31,72.06,4090379,0.0,1.0
2024-08-29,69.62,71.5,69.45,71.15,3876367,69.62,71.5,69.45,71.15,3876367,0.0,1.0
2024-08-30,69.34,70.43,68.99,70.0,4614225,69.34,70.43,68.99,70.0,4614225,0.0,1.0
2024-09-03,72.36,73.28,68.91,68.91,5226589,72.36,73.28,68.91,68.91,5226589,0.0,1.0
2024-09-04,69.82,71.71,69.33,71.45,4216024,69.82,71.71,69.33,71.45,4216024,0.0,1.0
2024-09-05,69.05,69.8,67.52,69.655,4723197,69.05,69.8,67.52,69.655,4723197,0.0,1.0
2024-09-06,68.61,69.27,66.95,69.24,3698941,68.61,69.27,66.95,69.24,3698941,0.0,1.0
2024-09-09,69.71,71.56,68.74,68.87,3632786,69.71,71.56,68.74,68.87,3632786,0.0,1.0
2024-09-10,68.55,70.01,68.06,69.83,2559305,68.55,70.01,68.06,69.83,2559305,0.0,1.0
2024-09-11,68.47,68.56,66.86,68.38,3962477,68.47,68.56,66.86,68.38,3962477,0.0,1.0
2024-09-12,68.82,69.3,67.3441,68.47,3595249,68.82,69.3,67.3441,68.47,3595249,0.0,1.0
2024-09-13,69.51,69.9,68.14,68.97,2615490,69.51,69.9,68.14,68.97,2615490,0.0,1.0
2024-09-16,70.09,71.52,69.93,70.42,4171770,70.09,71.52,69.93,70.42,4171770,0.0,1.0
2024-09-17,68.94,70.97,68.59,69.99,5084246,68.94,70.97,68.59,69.99,5084246,0.0,1.0
2024-09-18,69.46,70.63,69.08,69.4,3421445,69.46,70.63,69.08,69.4,3421445,0.0,1.0
2024-09-19,71.92,72.34,70.2671,70.88,4184210,71.92,72.34,70.2671,70.88,4184210,0.0,1.0
2024-09-20,70.43,71.91,69.71,71.91,7711855,70.43,71.91,69.71,71.91,7711855,0.0,1.0
2024-09-23,69.7,70.92,69.61,70.47,3301829,69.7,70.92,69.61,70.47,3301829,0.0,1.0
2024-09-24,68.66,69.9999,68.5544,69.86,3242519,68.66,69.9999,68.5544,69.86,3242519,0.0,1.0
2024-09-25,66.73,68.68,66.32,68.61,4131292,66.73,68.68,66.32,68.61,4131292,0.0,1.0
2024-09-26,67.53,67.71,66.33,67.0,3295219,67.53,67.71,66.33,67.0,3295219,0.0,1.0
2024-09-27,67.29,68.6,67.14,68.3,4246993,67.29,68.6,67.14,68.3,4246993,0.0,1.0
2024-09-30,67.04,68.27,66.495,67.77,4106205,67.04,68.27,66.495,67.77,4106205,0.0,1.0
2024-10-01,66.0,67.39,65.29,67.39,3937864,66.0,67.39,65.29,67.39,3937864,0.0,1.0
2024-10-02,67.1,67.19,64.76,65.7,3771585,67.1,67.19,64.76,65.7,3771585,0.0,1.0
2024-10-03,65.68,67.1499,65.58,66.82,3457495,65.68,67.1499,65.58,66.82,3457495,0.0,1.0
2024-10-04,68.11,68.99,66.22,66.45,6336526,68.11,68.99,66.22,66.45,6336526,0.0,1.0
2024-10-07,68.62,69.5717,67.81,68.1,3605425,68.62,69.5717,67.81,68.1,3605425,0.0,1.0
2024-10-08,69.43,69.63,68.57,68.86,3944442,69.43,69.63,68.57,68.86,3944442,0.0,1.0
2024-10-09,69.62,69.725,68.83,69.17,2625079,69.62,69.725,68.83,69.17,2625079,0.0,1.0
2024-10-10,69.56,70.0,68.57,69.16,4719426,69.56,70.0,68.57,69.16,4719426,0.0,1.0
2024-10-11,69.21,70.02,69.06,69.98,3942344,69.21,70.02,69.06,69.98,3942344,0.0,1.0
2024-10-14,69.18,69.81,68.19,69.81,3482918,69.18,69.81,68.19,69.81,3482918,0.0,1.0
2024-10-15,67.1,69.09,67.04,69.0,5620116,67.1,69.09,67.04,69.0,5620116,0.0,1.0
2024-10-16,69.9,69.96,67.585,67.59,4703733,69.9,69.96,67.585,67.59,4703733,0.0,1.0
2024-10-17,69.55,70.4,69.2033,69.9,3801182,69.55,70.4,69.2033,69.9,3801182,0.0,1.0
2024-10-18,72.38,72.4,69.26,69.5,3695232,72.38,72.4,69.26,69.5,3695232,0.0,1.0
2024-10-21,72.61,73.79,71.81,71.87,3233057,72.61,73.79,71.81,71.87,3233057,0.0,1.0
2024-10-22,73.08,73.12,71.84,72.1,2777881,73.08,73.12,71.84,72.1,2777881,0.0,1.0
2024-10-23,72.48,73.23,72.2,72.32,4293271,72.48,73.23,72.2,72.32,4293271,0.0,1.0
2024-10-24,74.85,75.13,73.03,73.21,9945217,74.85,75.13,73.03,73.21,9945217,0.0,1.0
2024-10-25,73.44,76.06,70.88,73.4,14562597,73.44,76.06,70.88,73.4,14562597,0.0,1.0
2024-10-28,72.1,74.6,71.6,73.48,5566362,72.1,74.6,71.6,73.48,5566362,0.0,1.0
2024-10-29,72.24,72.58,70.88,72.25,4164505,72.24,72.58,70.88,72.25,4164505,0.0,1.0
2024-10-30,71.8,72.56,71.09,72.1,3566753,71.8,72.56,71.09,72.1,3566753,0.0,1.0
2024-10-31,70.48,71.61,69.74,71.5,4043935,70.48,71.61,69.74,71.5,4043935,0.0,1.0
2024-11-01,70.35,71.09,69.88,70.1,2735060,70.35,71.09,69.88,70.1,2735060,0.0,1.0
2024-11-04,69.7,71.01,69.65,70.88,3058490,69.7,71.01,69.65,70.88,3058490,0.0,1.0
2024-11-05,69.0,69.69,68.37,69.69,3408061,69.0,69.69,68.37,69.69,3408061,0.0,1.0
2024-11-06,68.61,70.25,67.895,69.82,5193568,68.61,70.25,67.895,69.82,5193568,0.0,1.0
2024-11-07,68.91,68.98,67.695,68.79,4671422,68.91,68.98,67.695,68.79,4671422,0.0,1.0
2024-11-08,69.96,70.99,68.735,69.0,3153680,69.96,70.99,68.735,69.0,3153680,0.0,1.0
2024-11-11,70.31,72.04,69.6298,70.07,4532141,70.31,72.04,69.6298,70.07,4532141,0.0,1.0
2024-11-12,74.34,75.47,69.23,69.46,5469099,74.34,75.47,69.23,69.46,5469099,0.0,1.0
2024-11-13,72.53,74.55,71.84,74.455,4170400,72.53,74.55,71.84,74.455,4170400,0.0,1.0
2024-11-14,74.68,75.78,71.75,72.6,4517812,74.68,75.78,71.75,72.6,4517812,0.0,1.0
2024-11-15,75.88,78.11,75.13,75.51,6879181,75.88,78.11,75.13,75.51,6879181,0.0,1.0
2024-11-18,76.27,78.16,75.69,75.88,3898229,76.27,78.16,75.69,75.88,3898229,0.0,1.0
2024-11-19,74.88,76.61,74.65,75.7,3351898,74.88,76.61,74.65,75.7,3351898,0.0,1.0
2024-11-20,75.24,75.31,72.94,74.73,3077219,75.24,75.31,72.94,74.73,3077219,0.0,1.0
2024-11-21,74.46,75.76,74.14,74.83,3231191,74.46,75.76,74.14,74.83,3231191,0.0,1.0
2024-11-22,72.83,75.286,72.51,74.85,4562893,72.83,75.286,72.51,74.85,4562893,0.0,1.0
2024-11-25,77.83,78.22,73.27,74.2,6579325,77.83,78.22,73.27,74.2,6579325,0.0,1.0
2024-11-26,77.94,79.38,76.9401,78.65,4142028,77.94,79.38,76.9401,78.65,4142028,0.0,1.0
2024-11-27,78.1,78.62,77.18,78.43,2003316,78.1,78.62,77.18,78.43,2003316,0.0,1.0
2024-11-29,77.99,79.37,77.89,78.4,1510418,77.99,79.37,77.89,78.4,1510418,0.0,1.0
2024-12-02,79.31,80.18,77.5001,78.19,3277964,79.31,80.18,77.5001,78.19,3277964,0.0,1.0
2024-12-03,80.91,81.11,78.0901,79.0,3609716,80.91,81.11,78.0901,79.0,3609716,0.0,1.0
2024-12-04,81.01,82.26,80.69,80.86,3229957,81.01,82.26,80.69,80.86,3229957,0.0,1.0
2024-12-05,78.92,81.0,78.06,80.91,3275903,78.92,81.0,78.06,80.91,3275903,0.0,1.0
2024-12-06,77.72,79.5,77.33,79.21,2645420,77.72,79.5,77.33,79.21,2645420,0.0,1.0
2024-12-09,78.41,79.11,77.55,78.09,2288040,78.41,79.11,77.55,78.09,2288040,0.0,1.0
2024-12-10,79.41,80.9,77.895,78.79,2969863,79.41,80.9,77.895,78.79,2969863,0.0,1.0
2024-12-11,80.47,81.12,79.41,79.825,2913125,80.47,81.12,79.41,79.825,2913125,0.0,1.0
2024-12-12,78.93,80.96,77.825,80.18,3209972,78.93,80.96,77.825,80.18,3209972,0.0,1.0
2024-12-13,77.19,78.72,76.82,78.6,2956879,77.19,78.72,76.82,78.6,2956879,0.0,1.0
2024-12-16,76.41,77.42,75.05,76.87,4013482,76.41,77.42,75.05,76.87,4013482,0.0,1.0
2024-12-17,77.8,78.38,76.05,76.3,3613816,77.8,78.38,76.05,76.3,3613816,0.0,1.0
2024-12-18,75.26,77.57,75.23,77.26,2949352,75.26,77.57,75.23,77.26,2949352,0.0,1.0
2024-12-19,75.82,76.28,74.5,75.64,3815111,75.82,76.28,74.5,75.64,3815111,0.0,1.0
2024-12-20,80.04,81.51,75.47,75.47,11578521,80.04,81.51,75.47,75.47,11578521,0.0,1.0
2024-12-23,79.54,80.25,77.7987,78.9,2389520,79.54,80.25,77.7987,78.9,2389520,0.0,1.0
2024-12-24,80.24,80.83,78.59,79.56,1153109,80.24,80.83,78.59,79.56,1153109,0.0,1.0
2024-12-26,80.57,80.67,79.25,79.54,1350864,80.57,80.67,79.25,79.54,1350864,0.0,1.0
2024-12-27,80.24,80.5,79.63,80.03,1797810,80.24,80.5,79.63,80.03,1797810,0.0,1.0
2024-12-30,78.0,79.6,77.67,79.28,2753046,78.0,79.6,77.67,79.28,2753046,0.0,1.0
2024-12-31,77.77,78.78,77.33,78.62,1966385,77.77,78.78,77.33,78.62,1966385,0.0,1.0
2025-01-02,78.5,79.97,77.66,77.87,2243942,78.5,79.97,77.66,77.87,2243942,0.0,1.0
2025-01-03,81.07,81.2188,78.52,79.0,2684639,81.07,81.2188,78.52,79.0,2684639,0.0,1.0
2025-01-06,79.88,82.664,79.64,81.95,3441450,79.88,82.664,79.64,81.95,3441450,0.0,1.0
2025-01-07,79.35,80.95,79.115,80.46,2429086,79.35,80.95,79.115,80.46,2429086,0.0,1.0
2025-01-08,80.09,80.7,78.85,79.1,2423240,80.09,80.7,78.85,79.1,2423240,0.0,1.0
2025-01-10,77.76,79.635,76.86,79.5,4716961,77.76,79.635,76.86,79.5,4716961,0.0,1.0
2025-01-13,79.84,82.24,73.62,82.0,5520252,79.84,82.24,73.62,82.0,5520252,0.0,1.0
2025-01-14,79.17,80.7,77.1,80.64,4112953,79.17,80.7,77.1,80.64,4112953,0.0,1.0
2025-01-15,80.4,82.29,80.0529,80.17,4770866,80.4,82.29,80.0529,80.17,4770866,0.0,1.0
2025-01-16,84.84,85.485,82.44,83.0,6002024,84.84,85.485,82.44,83.0,6002024,0.0,1.0
2025-01-17,84.38,86.33,83.89,86.32,5135596,84.38,86.33,83.89,86.32,5135596,0.0,1.0
2025-01-21,86.32,87.05,85.07,86.27,4057763,86.32,87.05,85.07,86.27,4057763,0.0,1.0
2025-01-22,87.09,88.205,85.72,85.85,3175381,87.09,88.205,85.72,85.85,3175381,0.0,1.0
2025-01-23,87.7,87.86,86.62,87.02,3991432,87.7,87.86,86.62,87.02,3991432,0.0,1.0
2025-01-24,88.75,88.87,87.16,88.0,3256231,88.75,88.87,87.16,88.0,3256231,0.0,1.0
2025-01-27,87.53,89.59,87.35,88.58,3206222,87.53,89.59,87.35,88.58,3206222,0.0,1.0
2025-01-28,88.35,89.0,86.6501,87.01,3408263,88.35,89.0,86.6501,87.01,3408263,0.0,1.0
2025-01-29,86.43,88.31,86.04,88.15,2639183,86.43,88.31,86.04,88.15,2639183,0.0,1.0
2025-01-30,87.62,88.7,86.61,86.61,2160122,87.62,88.7,86.61,86.61,2160122,0.0,1.0
2025-01-31,86.83,88.29,86.59,86.87,2339488,86.83,88.29,86.59,86.87,2339488,0.0,1.0
2025-02-03,87.05,88.42,86.79,88.0,2177688,87.05,88.42,86.79,88.0,2177688,0.0,1.0
2025-02-04,87.46,87.95,85.002,85.002,2079105,87.46,87.95,85.002,85.002,2079105,0.0,1.0
2025-02-05,88.78,88.86,87.01,87.46,2011934,88.78,88.86,87.01,87.46,2011934,0.0,1.0
2025-02-06,88.32,89.58,87.66,88.85,2472161,88.32,89.58,87.66,88.85,2472161,0.0,1.0
2025-02-07,88.08,88.72,87.595,88.52,2928675,88.08,88.72,87.595,88.52,2928675,0.0,1.0
2025-02-10,88.27,88.425,85.6044,88.38,3006767,88.27,88.425,85.6044,88.38,3006767,0.0,1.0
2025-02-11,86.38,88.02,86.28,87.52,2586247,86.38,88.02,86.28,87.52,2586247,0.0,1.0
2025-02-12,83.87,85.29,83.78,85.07,4111749,83.87,85.29,83.78,85.07,4111749,0.0,1.0
2025-02-13,84.09,84.58,83.2,83.96,6821217,84.09,84.58,83.2,83.96,6821217,0.0,1.0
2025-02-14,89.07,89.84,86.0,86.03,7591954,89.07,89.84,86.0,86.03,7591954,0.0,1.0
2025-02-18,90.53,93.25,89.57,90.0,5693476,90.53,93.25,89.57,90.0,5693476,0.0,1.0
2025-02-19,89.68,91.74,89.115,90.77,3251731,89.68,91.74,89.115,90.77,3251731,0.0,1.0
2025-02-20,89.34,89.84,88.36,89.45,3340528,89.34,89.84,88.36,89.45,3340528,0.0,1.0
2025-02-21,88.78,89.87,87.56,88.6,3729542,88.78,89.87,87.56,88.6,3729542,0.0,1.0
2025-02-24,90.75,91.22,88.5,88.82,4021266,90.75,91.22,88.5,88.82,4021266,0.0,1.0
2025-02-25,88.32,91.87,87.93,90.71,3488404,88.32,91.87,87.93,90.71,3488404,0.0,1.0
2025-02-26,89.91,90.66,86.41,87.68,3052308,89.91,90.66,86.41,87.68,3052308,0.0,1.0
2025-02-27,87.81,90.0,87.73,89.44,2484427,87.81,90.0,87.73,89.44,2484427,0.0,1.0
2025-02-28,88.37,88.6,86.79,87.84,4965831,88.37,88.6,86.79,87.84,4965831,0.0,1.0
2025-03-03,85.99,88.74,85.64,88.67,3910629,85.99,88.74,85.64,88.67,3910629,0.0,1.0
2025-03-04,82.42,86.14,81.77,85.76,5574629,82.42,86.14,81.77,85.76,5574629,0.0,1.0
2025-03-05,81.96,83.54,81.5,82.61,3343383,81.96,83.54,81.5,82.61,3343383,0.0,1.0
2025-03-06,79.51,81.75,79.09,80.44,5366674,79.51,81.75,79.09,80.44,5366674,0.0,1.0
2025-03-07,77.84,80.32,76.82,79.51,3882539,77.84,80.32,76.82,79.51,3882539,0.0,1.0
2025-03-10,70.72,74.92,70.47,74.74,8333997,70.72,74.92,70.47,74.74,8333997,0.0,1.0
2025-03-11,70.26,71.45,69.02,71.15,6059270,70.26,71.45,69.02,71.15,6059270,0.0,1.0
2025-03-12,70.76,72.3,69.86,71.18,5172972,70.76,72.3,69.86,71.18,5172972,0.0,1.0
2025-03-13,68.48,70.715,68.3,70.7,3360485,68.48,70.715,68.3,70.7,3360485,0.0,1.0
2025-03-14,70.69,70.77,68.59,68.59,4902283,70.69,70.77,68.59,68.59,4902283,0.0,1.0
2025-03-17,71.35,72.2,70.3,70.33,3627105,71.35,72.2,70.3,70.33,3627105,0.0,1.0
2025-03-18,70.7,71.35,69.92,71.25,2604057,70.7,71.35,69.92,71.25,2604057,0.0,1.0
2025-03-19,73.38,74.42,70.71,70.71,4303239,73.38,74.42,70.71,70.71,4303239,0.0,1.0
2025-03-20,75.11,76.27,72.52,72.9,3588379,75.11,76.27,72.52,72.9,3588379,0.0,1.0
2025-03-21,73.8,74.485,72.73,74.17,5560929,73.8,74.485,72.73,74.17,5560929,0.0,1.0
2025-03-24,75.32,75.81,74.6,75.045,2692800,75.32,75.81,74.6,75.045,2692800,0.0,1.0
2025-03-25,73.55,76.01,72.52,75.24,3240581,73.55,76.01,72.52,75.24,3240581,0.0,1.0
2025-03-26,72.13,73.3965,71.47,73.25,3271802,72.13,73.3965,71.47,73.25,3271802,0.0,1.0
2025-03-27,69.47,72.47,69.41,71.98,5524036,69.47,72.47,69.41,71.98,5524036,0.0,1.0
2025-03-28,67.74,69.89,67.37,69.5,4681070,67.74,69.89,67.37,69.5,4681070,0.0,1.0
2025-03-31,68.29,68.75,66.25,67.22,5617469,68.29,68.75,66.25,67.22,5617469,0.0,1.0
2025-04-01,67.32,68.4,66.3,67.85,3216548,67.32,68.4,66.3,67.85,3216548,0.0,1.0
2025-04-02,68.14,68.52,66.32,66.32,2561941,68.14,68.52,66.32,66.32,2561941,0.0,1.0
2025-04-03,61.8,65.01,61.48,64.89,5404473,61.8,65.01,61.48,64.89,5404473,0.0,1.0
2025-04-04,59.83,61.05,57.52,59.63,6552482,59.83,61.05,57.52,59.63,6552482,0.0,1.0
2025-04-07,61.63,62.9,58.0,58.03,8396078,61.63,62.9,58.0,58.03,8396078,0.0,1.0
2025-04-08,60.69,63.89,59.97,62.5,5576407,60.69,63.89,59.97,62.5,5576407,0.0,1.0
2025-04-09,66.84,67.63,59.62,60.09,6697678,66.84,67.63,59.62,60.09,6697678,0.0,1.0
2025-04-10,67.3,73.5,66.46,72.8,8912116,67.3,73.5,66.46,72.8,8912116,0.0,1.0
2025-04-11,66.14,67.6599,64.99,67.23,4788611,66.14,67.6599,64.99,67.23,4788611,0.0,1.0
2025-04-14,67.39,68.07,66.4101,67.28,3644730,67.39,68.07,66.4101,67.28,3644730,0.0,1.0
2025-04-15,69.23,69.32,66.978,67.4,4615119,69.23,69.32,66.978,67.4,4615119,0.0,1.0
2025-04-16,68.73,69.69,67.75,68.84,4273569,68.73,69.69,67.75,68.84,4273569,0.0,1.0
2025-04-17,68.57,68.78,66.53,67.0,3702797,68.57,68.78,66.53,67.0,3702797,0.0,1.0
2025-04-21,66.11,68.12,65.11,68.07,4023310,66.11,68.12,65.11,68.07,4023310,0.0,1.0
2025-04-22,66.33,67.305,65.53,67.09,4142207,66.33,67.305,65.53,67.09,4142207,0.0,1.0
2025-04-23,66.86,70.21,66.8,68.45,4522417,66.86,70.21,66.8,68.45,4522417,0.0,1.0
2025-04-24,70.78,70.98,67.545,67.79,3922896,70.78,70.98,67.545,67.79,3922896,0.0,1.0
2025-04-25,71.66,72.28,70.355,70.85,2857999,71.66,72.28,70.355,70.85,2857999,0.0,1.0
2025-04-28,71.18,72.6,70.5731,72.27,2782847,71.18,72.6,70.5731,72.27,2782847,0.0,1.0
2025-04-29,71.3,71.46,70.29,71.275,2332053,71.3,71.46,70.29,71.275,2332053,0.0,1.0
2025-04-30,71.38,71.57,69.75,70.665,2859756,71.38,71.57,69.75,70.665,2859756,0.0,1.0
2025-05-01,70.26,71.71,69.7,71.38,6874455,70.26,71.71,69.7,71.38,6874455,0.0,1.0
2025-05-02,81.62,81.88,74.96,75.26,10696540,81.62,81.88,74.96,75.26,10696540,0.0,1.0
2025-05-05,80.27,81.96,80.0018,81.65,5371566,80.27,81.96,80.0018,81.65,5371566,0.0,1.0
2025-05-06,81.53,82.48,78.5501,79.515,5205021,81.53,82.48,78.5501,79.515,5205021,0.0,1.0
2025-05-07,83.35,83.9,80.5,81.53,3945588,83.35,83.9,80.5,81.53,3945588,0.0,1.0
2025-05-08,85.34,85.74,83.48,84.0,6159401,85.34,85.74,83.48,84.0,6159401,0.0,1.0
2025-05-09,84.67,85.71,84.23,84.78,3349024,84.67,85.71,84.23,84.78,3349024,0.0,1.0
2025-05-12,85.05,87.02,84.31,87.02,4030142,85.05,87.02,84.31,87.02,4030142,0.0,1.0
2025-05-13,84.11,85.54,83.84,84.74,5514636,84.11,85.54,83.84,84.74,5514636,0.0,1.0
2025-05-14,86.52,86.565,83.64,83.64,3828441,86.52,86.565,83.64,83.64,3828441,0.0,1.0
2025-05-15,85.67,86.85,84.76,86.21,2892321,85.67,86.85,84.76,86.21,2892321,0.0,1.0
2025-05-16,85.48,86.0,84.68,85.88,3397874,85.48,86.0,84.68,85.88,3397874,0.0,1.0
2025-05-19,86.96,86.99,84.34,84.67,2366501,86.96,86.99,84.34,84.67,2366501,0.0,1.0
2025-05-20,87.34,87.6533,85.875,86.21,2743539,87.34,87.6533,85.875,86.21,2743539,0.0,1.0
2025-05-21,84.89,87.0,84.5,86.43,2673498,84.89,87.0,84.5,86.43,2673498,0.0,1.0
2025-05-22,84.83,85.31,84.28,84.9,1693953,84.83,85.31,84.28,84.9,1693953,0.0,1.0
2025-05-23,84.51,85.01,83.48,83.94,2599356,84.51,85.01,83.48,83.94,2599356,0.0,1.0
2025-05-27,85.33,85.7,84.6,85.44,2034121,85.33,85.7,84.6,85.44,2034121,0.0,1.0
2025-05-28,86.98,87.6,85.24,85.24,2862709,86.98,87.6,85.24,85.24,2862709,0.0,1.0
2025-05-29,84.86,87.665,84.51,87.65,3694185,84.86,87.665,84.51,87.65,3694185,0.0,1.0
2025-05-30,85.8,86.8,84.85,86.76,4257115,85.8,86.8,84.85,86.76,4257115,0.0,1.0
2025-06-02,85.51,85.88,84.1,85.44,2524466,85.51,85.88,84.1,85.44,2524466,0.0,1.0
2025-06-03,86.79,87.33,84.5,85.49,2423031,86.79,87.33,84.5,85.49,2423031,0.0,1.0
2025-06-04,85.61,87.235,85.59,86.87,1858029,85.61,87.235,85.59,86.87,1858029,0.0,1.0
2025-06-05,85.74,86.54,84.87,85.78,2394742,85.74,86.54,84.87,85.78,2394742,0.0,1.0
2025-06-06,86.67,87.91,85.83,86.73,2422665,86.67,87.91,85.83,86.73,2422665,0.0,1.0
2025-06-09,85.68,86.935,85.09,86.91,2072842,85.68,86.935,85.09,86.91,2072842,0.0,1.0
2025-06-10,84.82,86.45,84.305,86.05,2246936,84.82,86.45,84.305,86.05,2246936,0.0,1.0
2025-06-11,82.99,85.49,82.9,85.01,3246683,82.99,85.49,82.9,85.01,3246683,0.0,1.0
2025-06-12,82.85,83.6088,82.0244,83.09,2805698,82.85,83.6088,82.0244,83.09,2805698,0.0,1.0
2025-06-13,81.99,83.17,81.3901,81.69,2904103,81.99,83.17,81.3901,81.69,2904103,0.0,1.0
2025-06-16,83.0,83.7,82.265,82.8,3446282,83.0,83.7,82.265,82.8,3446282,0.0,1.0
2025-06-17,81.83,83.35,81.61,82.665,2685622,81.83,83.35,81.61,82.665,2685622,0.0,1.0
2025-06-18,81.01,82.43,80.23,82.01,4738518,81.01,82.43,80.23,82.01,4738518,0.0,1.0
2025-06-20,80.0,82.06,79.61,81.6,5238850,80.0,82.06,79.61,81.6,5238850,0.0,1.0
2025-06-23,79.84,80.32,77.81,79.99,5672531,79.84,80.32,77.81,79.99,5672531,0.0,1.0
2025-06-24,87.57,88.32,79.4,80.31,10200996,87.57,88.32,79.4,80.31,10200996,0.0,1.0
2025-06-25,84.68,87.75,84.4,87.55,4435185,84.68,87.75,84.4,87.55,4435185,0.0,1.0
2025-06-26,85.04,86.07,84.8,84.95,2456012,85.04,86.07,84.8,84.95,2456012,0.0,1.0
2025-06-27,86.33,87.48,84.84,85.0,4632472,86.33,87.48,84.84,85.0,4632472,0.0,1.0
2025-06-30,87.29,87.49,85.5568,85.77,2724448,87.29,87.49,85.5568,85.77,2724448,0.0,1.0
2025-07-01,83.58,85.62,82.75,83.175,5589561,83.58,85.62,82.75,83.175,5589561,0.0,1.0
2025-07-02,83.58,84.73,82.79,83.26,2867130,83.58,84.73,82.79,83.26,2867130,0.0,1.0
2025-07-03,82.93,84.49,82.575,83.7,1841055,82.93,84.49,82.575,83.7,1841055,0.0,1.0
2025-07-07,82.94,83.805,82.5,82.84,2782495,82.94,83.805,82.5,82.84,2782495,0.0,1.0
2025-07-08,83.76,84.46,82.9241,83.14,3037999,83.76,84.46,82.9241,83.14,3037999,0.0,1.0
2025-07-09,84.87,85.2,82.73,84.14,2692919,84.87,85.2,82.73,84.14,2692919,0.0,1.0
2025-07-10,85.46,85.92,84.058,85.24,3670085,85.46,85.92,84.058,85.24,3670085,0.0,1.0
2025-07-11,83.37,85.35,83.05,85.33,2328315,83.37,85.35,83.05,85.33,2328315,0.0,1.0
2025-07-14,85.33,85.61,82.96,83.42,2384116,85.33,85.61,82.96,83.42,2384116,0.0,1.0
2025-07-15,84.78,86.14,84.67,86.03,2128100,84.78,86.14,84.67,86.03,2128100,0.0,1.0
2025-07-16,84.13,85.57,83.85,85.485,2353452,84.13,85.57,83.85,85.485,2353452,0.0,1.0
2025-07-17,84.1,85.9,83.54,84.09,4777438,84.1,85.9,83.54,84.09,4777438,0.0,1.0
2025-07-18,83.89,84.775,83.23,84.7,2616547,83.89,84.775,83.23,84.7,2616547,0.0,1.0
2025-07-21,84.03,84.5,83.3,83.955,2093731,84.03,84.5,83.3,83.955,2093731,0.0,1.0
2025-07-22,85.12,85.65,84.25,84.49,1971631,85.12,85.65,84.25,84.49,1971631,0.0,1.0
2025-07-23,86.43,86.775,85.49,86.19,2188235,86.43,86.775,85.49,86.19,2188235,0.0,1.0
2025-07-24,86.74,87.14,86.055,86.54,1994678,86.74,87.14,86.055,86.54,1994678,0.0,1.0
2025-07-25,88.99,89.07,86.69,87.215,3072493,88.99,89.07,86.69,87.215,3072493,0.0,1.0
2025-07-28,89.53,89.76,88.63,88.99,2700621,89.53,89.76,88.63,88.99,2700621,0.0,1.0
2025-07-29,89.35,89.96,88.97,89.64,2472433,89.35,89.96,88.97,89.64,2472433,0.0,1.0
2025-07-30,89.06,89.98,88.3,89.35,4522233,89.06,89.98,88.3,89.35,4522233,0.0,1.0
2025-07-31,80.77,87.0,80.46,85.7,9282481,80.77,87.0,80.46,85.7,9282481,0.0,1.0
2025-08-01,79.28,80.86,78.93,80.57,5238726,79.28,80.86,78.93,80.57,5238726,0.0,1.0
2025-08-04,76.25,80.215,75.94,79.9,6537454,76.25,80.215,75.94,79.9,6537454,0.0,1.0
2025-08-05,75.46,76.53,74.88,76.3,5633134,75.46,76.53,74.88,76.3,5633134,0.0,1.0
2025-08-06,76.4,77.95,74.795,75.48,4843281,76.4,77.95,74.795,75.48,4843281,0.0,1.0
2025-08-07,76.4,77.95,75.59,77.12,3083957,76.4,77.95,75.59,77.12,3083957,0.0,1.0
2025-08-08,78.86,79.05,76.27,76.27,3865848,78.86,79.05,76.27,76.27,3865848,0.0,1.0
2025-08-11,77.85,79.22,77.599,78.74,4224440,77.85,79.22,77.599,78.74,4224440,0.0,1.0
2025-08-12,80.17,80.36,78.145,78.5,3609936,80.17,80.36,78.145,78.5,3609936,0.0,1.0
2025-08-13,79.96,81.56,79.87,80.67,4278314,79.96,81.56,79.87,80.67,4278314,0.0,1.0
2025-08-14,79.96,80.205,78.86,79.74,2291904,79.96,80.205,78.86,79.74,2291904,0.0,1.0
2025-08-15,80.95,82.04,80.29,80.29,2232926,80.95,82.04,80.29,80.29,2232926,0.0,1.0
2025-08-18,80.82,81.74,80.3227,80.93,2976858,80.82,81.74,80.3227,80.93,2976858,0.0,1.0
2025-08-19,80.9,81.42,80.32,80.68,2267882,80.9,81.42,80.32,80.68,2267882,0.0,1.0
2025-08-20,81.67,82.05,80.43,80.77,3584483,81.67,82.05,80.43,80.77,3584483,0.0,1.0
2025-08-21,80.62,81.93,79.83,81.45,3470305,80.62,81.93,79.83,81.45,3470305,0.0,1.0
2025-08-22,82.26,82.36,80.475,81.01,3667106,82.26,82.36,80.475,81.01,3667106,0.0,1.0
2025-08-25,75.96,82.2,75.89,81.705,6534615,75.96,82.2,75.89,81.705,6534615,0.0,1.0
2025-08-26,76.12,76.89,75.72,76.25,4840800,76.12,76.89,75.72,76.25,4840800,0.0,1.0
2025-08-27,76.38,76.97,74.74,75.8,4576689,76.38,76.97,74.74,75.8,4576689,0.0,1.0
2025-08-28,75.08,76.36,74.21,76.26,5969633,75.08,76.36,74.21,76.26,5969633,0.0,1.0
2025-08-29,75.34,75.8,74.54,75.08,2921982,75.34,75.8,74.54,75.08,2921982,0.0,1.0
2025-09-02,74.3,75.1073,73.47,74.17,4469420,74.3,75.1073,73.47,74.17,4469420,0.0,1.0
2025-09-03,78.92,79.51,74.0,74.32,6700937,78.92,79.51,74.0,74.32,6700937,0.0,1.0
2025-09-04,80.76,81.64,78.68,79.2,4977460,80.76,81.64,78.68,79.2,4977460,0.0,1.0
2025-09-05,80.51,81.6,79.48,80.875,2718286,80.51,81.6,79.48,80.875,2718286,0.0,1.0
2025-09-08,78.0,79.65,77.74,79.35,4101010,78.0,79.65,77.74,79.35,4101010,0.0,1.0
2025-09-09,78.4,79.2,77.61,77.61,2503758,78.4,79.2,77.61,77.61,2503758,0.0,1.0
2025-09-10,76.0,78.28,75.555,77.97,4889784,76.0,78.28,75.555,77.97,4889784,0.0,1.0
2025-09-11,76.0,77.93,75.85,76.24,6352978,76.0,77.93,75.85,76.24,6352978,0.0,1.0
2025-09-12,76.22,76.69,75.39,75.77,3054630,76.22,76.69,75.39,75.77,3054630,0.0,1.0
2025-09-15,75.58,78.96,75.525,76.44,3861590,75.58,78.96,75.525,76.44,3861590,0.0,1.0
2025-09-16,76.55,77.73,75.6,75.79,4300567,76.55,77.73,75.6,75.79,4300567,0.0,1.0
2025-09-17,76.44,77.84,75.5501,76.99,7422223,76.44,77.84,75.5501,76.99,7422223,0.0,1.0
2025-09-18,75.78,75.96,71.8,72.93,9237330,75.78,75.96,71.8,72.93,9237330,0.0,1.0
2025-09-19,67.45,75.18,66.9,75.0,20848663,67.45,75.18,66.9,75.0,20848663,0.0,1.0
2025-09-22,69.51,70.5,66.57,67.69,11279298,69.51,70.5,66.57,67.69,11279298,0.0,1.0
2025-09-23,68.2,69.98,68.03,69.01,6156001,68.2,69.98,68.03,69.01,6156001,0.0,1.0
2025-09-24,67.5,70.18,67.14,68.265,6904896,67.5,70.18,67.14,68.265,6904896,0.0,1.0
2025-09-25,68.3,68.57,65.5,66.7,6570351,68.3,68.57,65.5,66.7,6570351,0.0,1.0
2025-09-26,67.1,69.25,66.71,68.05,7431517,67.1,69.25,66.71,68.05,7431517,0.0,1.0
2025-09-29,66.46,67.37,65.18,67.34,5867974,66.46,67.37,65.18,67.34,5867974,0.0,1.0
2025-09-30,67.29,67.61,66.18,66.7,3793547,67.29,67.61,66.18,66.7,3793547,0.0,1.0
2025-10-01,66.08,67.86,63.53,67.21,7619533,66.08,67.86,63.53,67.21,7619533,0.0,1.0
2025-10-02,66.44,66.82,64.67,65.79,4891592,66.44,66.82,64.67,65.79,4891592,0.0,1.0
2025-10-03,67.05,67.63,66.37,66.78,4440066,67.05,67.63,66.37,66.78,4440066,0.0,1.0
2025-10-06,66.36,68.0,66.12,67.9,5931256,66.36,68.0,66.12,67.9,5931256,0.0,1.0
2025-10-07,66.03,67.43,65.88,66.77,3703550,66.03,67.43,65.88,66.77,3703550,0.0,1.0
2025-10-08,67.78,67.88,64.9,65.96,5947157,67.78,67.88,64.9,65.96,5947157,0.0,1.0
2025-10-09,68.08,69.0,67.24,67.56,3345099,68.08,69.0,67.24,67.56,3345099,0.0,1.0
2025-10-10,65.12,68.5,65.03,68.15,3502918,65.12,68.5,65.03,68.15,3502918,0.0,1.0
2025-10-13,65.2,66.37,64.93,65.99,3379925,65.2,66.37,64.93,65.99,3379925,0.0,1.0
2025-10-14,66.21,67.29,63.195,63.85,5726732,66.21,67.29,63.195,63.85,5726732,0.0,1.0
2025-10-15,65.41,66.61,64.9,66.35,3334085,65.41,66.61,64.9,66.35,3334085,0.0,1.0
2025-10-16,66.33,66.68,64.985,66.0,3956649,66.33,66.68,64.985,66.0,3956649,0.0,1.0
2025-10-17,66.6,66.85,65.41,66.26,3516582,66.6,66.85,65.41,66.26,3516582,0.0,1.0
2025-10-20,68.43,68.47,66.7,67.05,4724688,68.43,68.47,66.7,67.05,4724688,0.0,1.0
2025-10-21,69.75,69.83,67.99,68.68,4481068,69.75,69.83,67.99,68.68,4481068,0.0,1.0
2025-10-22,70.7,71.99,69.75,70.44,4156796,70.7,71.99,69.75,70.44,4156796,0.0,1.0
2025-10-23,71.06,71.5,70.11,70.7,2856351,71.06,71.5,70.11,70.7,2856351,0.0,1.0
2025-10-24,70.33,72.08,70.31,71.14,3162013,70.33,72.08,70.31,71.14,3162013,0.0,1.0
2025-10-27,70.63,71.115,69.82,70.87,2909309,70.63,71.115,69.82,70.87,2909309,0.0,1.0
2025-10-28,69.23,70.665,66.42,70.665,8687456,69.23,70.665,66.42,70.665,8687456,0.0,1.0
2025-10-29,68.18,69.1,67.795,68.92,4434808,68.18,69.1,67.795,68.92,4434808,0.0,1.0
2025-10-30,68.2,69.17,68.0,68.36,7250695,68.2,69.17,68.0,68.36,7250695,0.0,1.0
2025-10-31,58.22,60.36,56.445,59.19,26557734,58.22,60.36,56.445,59.19,26557734,0.0,1.0
2025-11-03,60.43,61.145,58.5,58.55,17887172,60.43,61.145,58.5,58.55,17887172,0.0,1.0
2025-11-04,61.18,62.39,58.88,61.09,11623128,61.18,62.39,58.88,61.09,11623128,0.0,1.0
2025-11-05,59.28,60.95,58.34,60.95,8963343,59.28,60.95,58.34,60.95,8963343,0.0,1.0
2025-11-06,58.02,60.0,56.89,58.97,8984545,58.02,60.0,56.89,58.97,8984545,0.0,1.0
2025-11-07,55.0,58.25,54.11,58.015,10943925,55.0,58.25,54.11,58.015,10943925,0.0,1.0
2025-11-10,54.84,55.895,54.2,55.16,8877587,54.84,55.895,54.2,55.16,8877587,0.0,1.0
2025-11-11,58.13,58.86,55.84,56.29,9740898,58.13,58.86,55.84,56.29,9740898,0.0,1.0
2025-11-12,59.61,59.79,57.51,58.07,6845186,59.61,59.79,57.51,58.07,6845186,0.0,1.0
2025-11-13,59.72,60.85,59.195,59.195,6824424,59.72,60.85,59.195,59.195,6824424,0.0,1.0
2025-11-14,58.06,59.47,57.92,59.05,5375297,58.06,59.47,57.92,59.05,5375297,0.0,1.0
2025-11-17,58.49,59.15,57.2,58.11,6047666,58.49,59.15,57.2,58.11,6047666,0.0,1.0
2025-11-18,60.17,60.48,58.14,58.35,6688572,60.17,60.48,58.14,58.35,6688572,0.0,1.0
2025-11-19,59.73,60.33,59.16,59.78,6353545,59.73,60.33,59.16,59.78,6353545,0.0,1.0
2025-11-20,58.42,60.755,58.285,59.72,4820936,58.42,60.755,58.285,59.72,4820936,0.0,1.0
2025-11-21,60.23,61.15,58.355,58.5,5453686,60.23,61.15,58.355,58.5,5453686,0.0,1.0
2025-11-24,62.21,62.85,60.07,60.38,6298016,62.21,62.85,60.07,60.38,6298016,0.0,1.0
2025-11-25,61.69,64.0,61.425,61.985,6759583,61.69,64.0,61.425,61.985,6759583,0.0,1.0
2025-11-26,62.53,63.085,61.08,61.36,3665450,62.53,63.085,61.08,61.36,3665450,0.0,1.0