date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-05-27,6.7,7.5,6.5,7.44,1919200,6.7,7.5,6.5,7.44,1919200,0.0,1.0
2004-05-28,6.61,6.88,6.61,6.88,105600,6.61,6.88,6.61,6.88,105600,0.0,1.0
2004-06-01,6.5,6.71,6.4,6.59,118600,6.5,6.71,6.4,6.59,118600,0.0,1.0
2004-06-02,6.3,6.45,6.25,6.401,33000,6.3,6.45,6.25,6.401,33000,0.0,1.0
2004-06-03,6.25,6.5,6.249,6.25,30900,6.25,6.5,6.249,6.25,30900,0.0,1.0
2004-06-04,6.02,6.6,6.0,6.6,94200,6.02,6.6,6.0,6.6,94200,0.0,1.0
2004-06-07,6.1,6.299,6.0,6.102,92100,6.1,6.299,6.0,6.102,92100,0.0,1.0
2004-06-08,6.1,6.49,6.06,6.49,52100,6.1,6.49,6.06,6.49,52100,0.0,1.0
2004-06-09,5.96,6.3,5.96,6.3,48200,5.96,6.3,5.96,6.3,48200,0.0,1.0
2004-06-10,6.1,6.202,5.79,6.2,48600,6.1,6.202,5.79,6.2,48600,0.0,1.0
2004-06-14,6.2,6.23,6.05,6.15,45600,6.2,6.23,6.05,6.15,45600,0.0,1.0
2004-06-15,6.4,6.7,6.1,6.11,42900,6.4,6.7,6.1,6.11,42900,0.0,1.0
2004-06-16,6.4,6.7,6.26,6.4,24300,6.4,6.7,6.26,6.4,24300,0.0,1.0
2004-06-17,6.85,6.92,6.3,6.5,133500,6.85,6.92,6.3,6.5,133500,0.0,1.0
2004-06-18,6.62,6.95,6.51,6.95,15400,6.62,6.95,6.51,6.95,15400,0.0,1.0
2004-06-21,6.6,6.89,6.55,6.81,13700,6.6,6.89,6.55,6.81,13700,0.0,1.0
2004-06-22,6.35,6.75,6.35,6.6,16100,6.35,6.75,6.35,6.6,16100,0.0,1.0
2004-06-23,6.4,6.84,6.1,6.84,14600,6.4,6.84,6.1,6.84,14600,0.0,1.0
2004-06-24,6.2,6.3,6.01,6.25,13800,6.2,6.3,6.01,6.25,13800,0.0,1.0
2004-06-25,6.0,6.479,6.0,6.479,1700,6.0,6.479,6.0,6.479,1700,0.0,1.0
2004-06-28,6.15,6.44,5.99,6.44,8100,6.15,6.44,5.99,6.44,8100,0.0,1.0
2004-06-29,6.27,6.499,6.18,6.398,11500,6.27,6.499,6.18,6.398,11500,0.0,1.0
2004-06-30,6.2,6.27,6.13,6.27,3500,6.2,6.27,6.13,6.27,3500,0.0,1.0
2004-07-01,6.3,6.39,6.25,6.32,3100,6.3,6.39,6.25,6.32,3100,0.0,1.0
2004-07-02,6.3,6.35,6.13,6.35,1600,6.3,6.35,6.13,6.35,1600,0.0,1.0
2004-07-06,6.15,6.249,6.15,6.151,2500,6.15,6.249,6.15,6.151,2500,0.0,1.0
2004-07-07,6.08,6.17,6.07,6.17,1900,6.08,6.17,6.07,6.17,1900,0.0,1.0
2004-07-08,6.07,6.3,6.0,6.3,2300,6.07,6.3,6.0,6.3,2300,0.0,1.0
2004-07-09,6.0,6.01,6.0,6.01,2600,6.0,6.01,6.0,6.01,2600,0.0,1.0
2004-07-12,6.38,6.5,6.25,6.25,7000,6.38,6.5,6.25,6.25,7000,0.0,1.0
2004-07-13,6.301,6.4,6.06,6.3,4000,6.301,6.4,6.06,6.3,4000,0.0,1.0
2004-07-14,6.15,6.15,6.15,6.15,100,6.15,6.15,6.15,6.15,100,0.0,1.0
2004-07-15,6.2,6.35,6.0,6.15,6800,6.2,6.35,6.0,6.15,6800,0.0,1.0
2004-07-16,6.3,6.35,6.05,6.35,900,6.3,6.35,6.05,6.35,900,0.0,1.0
2004-07-19,6.03,6.3,6.0,6.05,5400,6.03,6.3,6.0,6.05,5400,0.0,1.0
2004-07-20,6.2,6.2,6.0,6.03,2200,6.2,6.2,6.0,6.03,2200,0.0,1.0
2004-07-21,6.01,6.301,6.0,6.02,19600,6.01,6.301,6.0,6.02,19600,0.0,1.0
2004-07-22,6.3,6.3,6.0,6.2,33800,6.3,6.3,6.0,6.2,33800,0.0,1.0
2004-07-23,6.17,6.3,6.02,6.3,1500,6.17,6.3,6.02,6.3,1500,0.0,1.0
2004-07-26,6.11,6.4,5.97,5.97,8800,6.11,6.4,5.97,5.97,8800,0.0,1.0
2004-07-27,6.3,6.3,6.11,6.29,32200,6.3,6.3,6.11,6.29,32200,0.0,1.0
2004-07-28,6.29,6.3,6.15,6.15,33500,6.29,6.3,6.15,6.15,33500,0.0,1.0
2004-07-29,6.29,6.3,5.98,6.08,10200,6.29,6.3,5.98,6.08,10200,0.0,1.0
2004-07-30,6.22,6.34,6.1,6.151,23200,6.22,6.34,6.1,6.151,23200,0.0,1.0
2004-08-02,6.25,6.25,6.0,6.0,800,6.25,6.25,6.0,6.0,800,0.0,1.0
2004-08-03,5.96,6.48,5.9,6.33,10500,5.96,6.48,5.9,6.33,10500,0.0,1.0
2004-08-04,5.85,6.02,5.75,5.96,17600,5.85,6.02,5.75,5.96,17600,0.0,1.0
2004-08-05,5.23,5.8,5.2,5.8,15600,5.23,5.8,5.2,5.8,15600,0.0,1.0
2004-08-06,5.39,5.39,4.95,5.23,9700,5.39,5.39,4.95,5.23,9700,0.0,1.0
2004-08-09,5.15,5.301,5.06,5.07,3900,5.15,5.301,5.06,5.07,3900,0.0,1.0
2004-08-10,5.46,5.46,5.1,5.2,4600,5.46,5.46,5.1,5.2,4600,0.0,1.0
2004-08-11,5.12,5.38,5.12,5.13,700,5.12,5.38,5.12,5.13,700,0.0,1.0
2004-08-12,5.47,5.47,5.4,5.4,400,5.47,5.47,5.4,5.4,400,0.0,1.0
2004-08-13,5.445,5.445,5.14,5.35,1900,5.445,5.445,5.14,5.35,1900,0.0,1.0
2004-08-16,5.28,5.47,5.14,5.16,3600,5.28,5.47,5.14,5.16,3600,0.0,1.0
2004-08-17,5.7,5.75,5.27,5.3,9800,5.7,5.75,5.27,5.3,9800,0.0,1.0
2004-08-18,5.7,5.7,5.7,5.7,900,5.7,5.7,5.7,5.7,900,0.0,1.0
2004-08-19,5.6,5.7,5.451,5.7,2200,5.6,5.7,5.451,5.7,2200,0.0,1.0
2004-08-20,5.7,5.73,5.0,5.5,1005000,5.7,5.73,5.0,5.5,1005000,0.0,1.0
2004-08-23,5.7,5.7,5.3,5.699,3400,5.7,5.7,5.3,5.699,3400,0.0,1.0
2004-08-24,5.6,5.7,5.4,5.7,2300,5.6,5.7,5.4,5.7,2300,0.0,1.0
2004-08-25,5.71,6.0,5.6,5.649,67900,5.71,6.0,5.6,5.649,67900,0.0,1.0
2004-08-26,5.94,6.0,5.15,5.7,36400,5.94,6.0,5.15,5.7,36400,0.0,1.0
2004-08-27,5.91,5.98,5.81,5.81,6600,5.91,5.98,5.81,5.81,6600,0.0,1.0
2004-08-30,6.2,6.24,5.901,6.0,14000,6.2,6.24,5.901,6.0,14000,0.0,1.0
2004-08-31,6.45,6.45,6.25,6.25,10900,6.45,6.45,6.25,6.25,10900,0.0,1.0
2004-09-01,6.89,6.89,6.38,6.45,8200,6.89,6.89,6.38,6.45,8200,0.0,1.0
2004-09-02,6.95,7.09,6.5,6.94,7800,6.95,7.09,6.5,6.94,7800,0.0,1.0
2004-09-03,7.45,7.45,7.11,7.11,24300,7.45,7.45,7.11,7.11,24300,0.0,1.0
2004-09-07,7.4,7.81,7.35,7.46,23700,7.4,7.81,7.35,7.46,23700,0.0,1.0
2004-09-08,7.39,7.5,7.35,7.5,18300,7.39,7.5,7.35,7.5,18300,0.0,1.0
2004-09-09,7.39,7.5,7.31,7.5,11100,7.39,7.5,7.31,7.5,11100,0.0,1.0
2004-09-10,7.41,7.6,7.26,7.35,3600,7.41,7.6,7.26,7.35,3600,0.0,1.0
2004-09-13,7.76,7.92,7.21,7.36,18800,7.76,7.92,7.21,7.36,18800,0.0,1.0
2004-09-14,7.76,7.95,7.6,7.75,29300,7.76,7.95,7.6,7.75,29300,0.0,1.0
2004-09-15,7.95,7.95,7.69,7.89,15600,7.95,7.95,7.69,7.89,15600,0.0,1.0
2004-09-16,7.71,7.9,7.71,7.9,2600,7.71,7.9,7.71,7.9,2600,0.0,1.0
2004-09-17,7.75,7.81,7.65,7.81,3100,7.75,7.81,7.65,7.81,3100,0.0,1.0
2004-09-20,7.49,7.8,7.3,7.8,6900,7.49,7.8,7.3,7.8,6900,0.0,1.0
2004-09-21,7.25,7.581,7.25,7.41,3300,7.25,7.581,7.25,7.41,3300,0.0,1.0
2004-09-22,7.09,7.2,7.0,7.02,11100,7.09,7.2,7.0,7.02,11100,0.0,1.0
2004-09-23,7.25,7.25,7.02,7.02,5400,7.25,7.25,7.02,7.02,5400,0.0,1.0
2004-09-24,7.0,7.25,7.0,7.02,1900,7.0,7.25,7.0,7.02,1900,0.0,1.0
2004-09-27,7.199,7.25,7.031,7.25,5300,7.199,7.25,7.031,7.25,5300,0.0,1.0
2004-09-28,7.23,7.9,7.23,7.39,19800,7.23,7.9,7.23,7.39,19800,0.0,1.0
2004-09-29,7.8,8.0,7.6,7.98,87900,7.8,8.0,7.6,7.98,87900,0.0,1.0
2004-09-30,7.8,7.95,7.73,7.8,142600,7.8,7.95,7.73,7.8,142600,0.0,1.0
2004-10-01,7.8,7.8,7.65,7.8,47000,7.8,7.8,7.65,7.8,47000,0.0,1.0
2004-10-04,7.85,7.9,7.8,7.8,29900,7.85,7.9,7.8,7.8,29900,0.0,1.0
2004-10-05,7.8,7.8,7.78,7.8,10200,7.8,7.8,7.78,7.8,10200,0.0,1.0
2004-10-06,7.8,7.8,7.75,7.75,1900,7.8,7.8,7.75,7.75,1900,0.0,1.0
2004-10-07,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2004-10-08,7.65,7.87,7.65,7.87,5300,7.65,7.87,7.65,7.87,5300,0.0,1.0
2004-10-11,7.63,7.7,7.45,7.7,3500,7.63,7.7,7.45,7.7,3500,0.0,1.0
2004-10-12,7.66,7.7,7.5,7.56,2200,7.66,7.7,7.5,7.56,2200,0.0,1.0
2004-10-13,7.67,7.67,7.26,7.46,6600,7.67,7.67,7.26,7.46,6600,0.0,1.0
2004-10-14,7.75,7.75,7.26,7.34,4400,7.75,7.75,7.26,7.34,4400,0.0,1.0
2004-10-15,7.73,7.76,7.47,7.58,3700,7.73,7.76,7.47,7.58,3700,0.0,1.0
2004-10-18,7.47,7.5,7.21,7.46,3000,7.47,7.5,7.21,7.46,3000,0.0,1.0
2004-10-19,7.43,7.47,7.21,7.47,4800,7.43,7.47,7.21,7.47,4800,0.0,1.0
2004-10-20,7.54,7.54,7.22,7.22,1100,7.54,7.54,7.22,7.22,1100,0.0,1.0
2004-10-21,7.55,7.55,7.2,7.33,1600,7.55,7.55,7.2,7.33,1600,0.0,1.0
2004-10-22,7.11,7.45,7.11,7.32,5900,7.11,7.45,7.11,7.32,5900,0.0,1.0
2004-10-25,7.0,7.11,6.93,7.11,5100,7.0,7.11,6.93,7.11,5100,0.0,1.0
2004-10-26,6.9,7.5,6.9,7.35,15200,6.9,7.5,6.9,7.35,15200,0.0,1.0
2004-10-27,7.64,7.64,6.851,6.851,16800,7.64,7.64,6.851,6.851,16800,0.0,1.0
2004-10-28,7.63,7.64,7.2,7.64,17900,7.63,7.64,7.2,7.64,17900,0.0,1.0
2004-10-29,7.63,7.63,7.37,7.47,1200,7.63,7.63,7.37,7.47,1200,0.0,1.0
2004-11-01,7.59,7.6,7.32,7.599,3300,7.59,7.6,7.32,7.599,3300,0.0,1.0
2004-11-02,7.36,7.58,7.36,7.371,2300,7.36,7.58,7.36,7.371,2300,0.0,1.0
2004-11-03,7.23,7.41,7.16,7.31,13100,7.23,7.41,7.16,7.31,13100,0.0,1.0
2004-11-04,7.2,7.23,7.13,7.23,3600,7.2,7.23,7.13,7.23,3600,0.0,1.0
2004-11-05,7.19,7.28,7.19,7.25,1700,7.19,7.28,7.19,7.25,1700,0.0,1.0
2004-11-08,7.39,7.44,6.94,7.15,4000,7.39,7.44,6.94,7.15,4000,0.0,1.0
2004-11-09,7.4,7.48,7.38,7.38,3900,7.4,7.48,7.38,7.38,3900,0.0,1.0
2004-11-10,7.35,7.48,7.35,7.48,3400,7.35,7.48,7.35,7.48,3400,0.0,1.0
2004-11-11,7.1,7.48,7.071,7.31,5700,7.1,7.48,7.071,7.31,5700,0.0,1.0
2004-11-12,7.09,7.2,7.09,7.15,3000,7.09,7.2,7.09,7.15,3000,0.0,1.0
2004-11-15,7.08,7.24,7.06,7.07,4100,7.08,7.24,7.06,7.07,4100,0.0,1.0
2004-11-16,7.2,7.33,7.031,7.031,2500,7.2,7.33,7.031,7.031,2500,0.0,1.0
2004-11-17,7.13,7.3,7.06,7.25,9500,7.13,7.3,7.06,7.25,9500,0.0,1.0
2004-11-18,7.07,7.1,7.0,7.08,5900,7.07,7.1,7.0,7.08,5900,0.0,1.0
2004-11-19,6.68,7.05,6.52,7.0,14900,6.68,7.05,6.52,7.0,14900,0.0,1.0
2004-11-22,6.67,6.9,6.52,6.9,8900,6.67,6.9,6.52,6.9,8900,0.0,1.0
2004-11-23,6.61,6.7,6.48,6.65,7800,6.61,6.7,6.48,6.65,7800,0.0,1.0
2004-11-24,6.68,6.9,6.68,6.709,8100,6.68,6.9,6.68,6.709,8100,0.0,1.0
2004-11-26,6.81,6.91,6.79,6.91,6900,6.81,6.91,6.79,6.91,6900,0.0,1.0
2004-11-29,6.82,7.02,6.8,6.9,10200,6.82,7.02,6.8,6.9,10200,0.0,1.0
2004-11-30,6.78,6.92,6.76,6.92,1300,6.78,6.92,6.76,6.92,1300,0.0,1.0
2004-12-01,6.69,6.89,6.65,6.7,2600,6.69,6.89,6.65,6.7,2600,0.0,1.0
2004-12-02,6.81,6.92,6.72,6.72,9000,6.81,6.92,6.72,6.72,9000,0.0,1.0
2004-12-03,6.8,6.91,6.8,6.91,600,6.8,6.91,6.8,6.91,600,0.0,1.0
2004-12-06,6.79,6.92,6.79,6.9,22000,6.79,6.92,6.79,6.9,22000,0.0,1.0
2004-12-07,6.8,6.81,6.74,6.8,6800,6.8,6.81,6.74,6.8,6800,0.0,1.0
2004-12-08,6.83,6.91,6.52,6.91,17700,6.83,6.91,6.52,6.91,17700,0.0,1.0
2004-12-09,6.82,6.89,6.74,6.74,13500,6.82,6.89,6.74,6.74,13500,0.0,1.0
2004-12-10,6.8,6.89,6.79,6.79,12500,6.8,6.89,6.79,6.79,12500,0.0,1.0
2004-12-13,6.99,7.2,6.81,6.81,31000,6.99,7.2,6.81,6.81,31000,0.0,1.0
2004-12-14,7.04,7.06,6.87,7.0,23400,7.04,7.06,6.87,7.0,23400,0.0,1.0
2004-12-15,6.9,7.05,6.9,6.99,3600,6.9,7.05,6.9,6.99,3600,0.0,1.0
2004-12-16,6.81,6.96,6.72,6.91,12100,6.81,6.96,6.72,6.91,12100,0.0,1.0
2004-12-17,6.81,6.81,6.81,6.81,0,6.81,6.81,6.81,6.81,0,0.0,1.0
2004-12-20,6.72,6.84,6.72,6.78,4800,6.72,6.84,6.72,6.78,4800,0.0,1.0
2004-12-21,6.93,7.082,6.85,6.98,136000,6.93,7.082,6.85,6.98,136000,0.0,1.0
2004-12-22,6.9,6.95,6.876,6.95,7400,6.9,6.95,6.876,6.95,7400,0.0,1.0
2004-12-23,6.31,6.75,5.79,6.75,183700,6.31,6.75,5.79,6.75,183700,0.0,1.0
2004-12-27,6.17,6.34,5.94,6.14,12900,6.17,6.34,5.94,6.14,12900,0.0,1.0
2004-12-28,5.9,6.05,5.81,6.05,53000,5.9,6.05,5.81,6.05,53000,0.0,1.0
2004-12-29,6.13,6.15,5.81,5.89,22900,6.13,6.15,5.81,5.89,22900,0.0,1.0
2004-12-30,6.06,6.25,6.06,6.25,3100,6.06,6.25,6.06,6.25,3100,0.0,1.0
2004-12-31,6.77,6.77,5.7,6.04,49900,6.77,6.77,5.7,6.04,49900,0.0,1.0
2005-01-03,6.39,6.82,6.39,6.82,8600,6.39,6.82,6.39,6.82,8600,0.0,1.0
2005-01-04,6.28,6.65,6.28,6.65,6800,6.28,6.65,6.28,6.65,6800,0.0,1.0
2005-01-05,6.26,6.27,6.21,6.25,5000,6.26,6.27,6.21,6.25,5000,0.0,1.0
2005-01-06,6.34,6.39,6.16,6.35,7700,6.34,6.39,6.16,6.35,7700,0.0,1.0
2005-01-07,6.5,6.7,6.43,6.43,18700,6.5,6.7,6.43,6.43,18700,0.0,1.0
2005-01-10,6.43,6.56,6.4,6.5,9500,6.43,6.56,6.4,6.5,9500,0.0,1.0
2005-01-11,7.02,7.2,6.59,6.59,70600,7.02,7.2,6.59,6.59,70600,0.0,1.0
2005-01-12,7.42,7.64,7.17,7.25,45200,7.42,7.64,7.17,7.25,45200,0.0,1.0
2005-01-13,7.2,7.36,7.07,7.36,17300,7.2,7.36,7.07,7.36,17300,0.0,1.0
2005-01-14,7.06,7.114,7.06,7.114,11400,7.06,7.114,7.06,7.114,11400,0.0,1.0
2005-01-18,6.8,7.24,6.61,7.24,28000,6.8,7.24,6.61,7.24,28000,0.0,1.0
2005-01-19,6.62,6.76,6.61,6.75,10500,6.62,6.76,6.61,6.75,10500,0.0,1.0
2005-01-20,6.65,6.663,6.61,6.61,2600,6.65,6.663,6.61,6.61,2600,0.0,1.0
2005-01-21,6.64,6.785,6.61,6.785,5400,6.64,6.785,6.61,6.785,5400,0.0,1.0
2005-01-24,6.419,6.78,6.25,6.74,10200,6.419,6.78,6.25,6.74,10200,0.0,1.0
2005-01-25,6.56,6.6,6.32,6.32,5600,6.56,6.6,6.32,6.32,5600,0.0,1.0
2005-01-26,6.74,6.75,6.53,6.53,3000,6.74,6.75,6.53,6.53,3000,0.0,1.0
2005-01-27,7.0,7.0,6.6,6.6,12800,7.0,7.0,6.6,6.6,12800,0.0,1.0
2005-01-28,6.96,7.09,6.9,7.0,12000,6.96,7.09,6.9,7.0,12000,0.0,1.0
2005-01-31,7.07,7.15,7.0,7.15,15100,7.07,7.15,7.0,7.15,15100,0.0,1.0
2005-02-01,7.15,7.24,7.08,7.15,6200,7.15,7.24,7.08,7.15,6200,0.0,1.0
2005-02-02,7.35,7.39,7.25,7.25,9600,7.35,7.39,7.25,7.25,9600,0.0,1.0
2005-02-03,7.45,7.5,7.4,7.4,4400,7.45,7.5,7.4,7.4,4400,0.0,1.0
2005-02-04,7.34,7.45,7.0,7.25,9000,7.34,7.45,7.0,7.25,9000,0.0,1.0
2005-02-07,7.5,7.54,7.379,7.4,12300,7.5,7.54,7.379,7.4,12300,0.0,1.0
2005-02-08,8.07,8.12,7.62,7.67,21400,8.07,8.12,7.62,7.67,21400,0.0,1.0
2005-02-09,8.29,8.4,8.071,8.15,12100,8.29,8.4,8.071,8.15,12100,0.0,1.0
2005-02-10,8.029,8.311,7.81,8.311,10700,8.029,8.311,7.81,8.311,10700,0.0,1.0
2005-02-11,8.18,8.37,8.037,8.37,3400,8.18,8.37,8.037,8.37,3400,0.0,1.0
2005-02-14,8.19,8.3,8.0,8.13,6100,8.19,8.3,8.0,8.13,6100,0.0,1.0
2005-02-15,8.076,8.08,8.061,8.061,1100,8.076,8.08,8.061,8.061,1100,0.0,1.0
2005-02-16,8.11,8.27,8.03,8.05,9200,8.11,8.27,8.03,8.05,9200,0.0,1.0
2005-02-17,8.05,8.13,8.0,8.03,2000,8.05,8.13,8.0,8.03,2000,0.0,1.0
2005-02-18,7.64,8.01,7.58,8.01,26600,7.64,8.01,7.58,8.01,26600,0.0,1.0
2005-02-22,7.801,8.19,7.76,8.19,11600,7.801,8.19,7.76,8.19,11600,0.0,1.0
2005-02-23,7.75,8.07,7.5,7.77,35000,7.75,8.07,7.5,7.77,35000,0.0,1.0
2005-02-24,7.61,7.91,7.55,7.64,7500,7.61,7.91,7.55,7.64,7500,0.0,1.0
2005-02-25,7.64,7.9,7.5,7.6,24800,7.64,7.9,7.5,7.6,24800,0.0,1.0
2005-02-28,7.52,7.65,7.4,7.65,32000,7.52,7.65,7.4,7.65,32000,0.0,1.0
2005-03-01,7.73,7.99,7.55,7.6,48700,7.73,7.99,7.55,7.6,48700,0.0,1.0
2005-03-02,7.546,8.2,7.5,8.2,14000,7.546,8.2,7.5,8.2,14000,0.0,1.0
2005-03-03,7.53,8.0,7.53,8.0,7200,7.53,8.0,7.53,8.0,7200,0.0,1.0
2005-03-04,7.21,7.9,7.12,7.9,12400,7.21,7.9,7.12,7.9,12400,0.0,1.0
2005-03-07,7.05,7.1,7.05,7.08,6800,7.05,7.1,7.05,7.08,6800,0.0,1.0
2005-03-08,7.15,7.15,7.0,7.01,200300,7.15,7.15,7.0,7.01,200300,0.0,1.0
2005-03-09,7.169,7.44,6.96,7.0,6100,7.169,7.44,6.96,7.0,6100,0.0,1.0
2005-03-10,6.95,7.12,6.92,7.12,2400,6.95,7.12,6.92,7.12,2400,0.0,1.0
2005-03-11,7.01,7.27,6.98,7.01,3600,7.01,7.27,6.98,7.01,3600,0.0,1.0
2005-03-14,7.09,7.3,6.98,7.3,4000,7.09,7.3,6.98,7.3,4000,0.0,1.0
2005-03-15,7.111,7.43,7.08,7.08,3800,7.111,7.43,7.08,7.08,3800,0.0,1.0
2005-03-16,7.182,7.2,7.15,7.15,2400,7.182,7.2,7.15,7.15,2400,0.0,1.0
2005-03-17,7.17,7.171,7.17,7.171,3600,7.17,7.171,7.17,7.171,3600,0.0,1.0
2005-03-18,7.28,7.462,7.1,7.18,24600,7.28,7.462,7.1,7.18,24600,0.0,1.0
2005-03-21,7.05,7.26,7.05,7.26,7100,7.05,7.26,7.05,7.26,7100,0.0,1.0
2005-03-22,7.09,7.14,6.951,6.951,11100,7.09,7.14,6.951,6.951,11100,0.0,1.0
2005-03-23,7.189,7.189,6.92,7.01,7100,7.189,7.189,6.92,7.01,7100,0.0,1.0
2005-03-24,6.96,7.37,6.96,7.158,2900,6.96,7.37,6.96,7.158,2900,0.0,1.0
2005-03-28,7.01,7.01,7.0,7.0,2300,7.01,7.01,7.0,7.0,2300,0.0,1.0
2005-03-29,7.0,7.47,6.95,6.95,8100,7.0,7.47,6.95,6.95,8100,0.0,1.0
2005-03-30,7.14,7.14,6.921,7.13,2900,7.14,7.14,6.921,7.13,2900,0.0,1.0
2005-03-31,6.9,7.07,6.76,7.07,11900,6.9,7.07,6.76,7.07,11900,0.0,1.0
2005-04-01,6.85,7.19,6.85,6.9,9000,6.85,7.19,6.85,6.9,9000,0.0,1.0
2005-04-04,6.85,7.15,6.85,6.93,6100,6.85,7.15,6.85,6.93,6100,0.0,1.0
2005-04-05,6.93,7.15,6.76,6.771,3700,6.93,7.15,6.76,6.771,3700,0.0,1.0
2005-04-06,6.95,7.1,6.77,6.81,6100,6.95,7.1,6.77,6.81,6100,0.0,1.0
2005-04-07,6.91,7.05,6.91,7.05,500,6.91,7.05,6.91,7.05,500,0.0,1.0
2005-04-08,6.62,6.89,6.52,6.89,5900,6.62,6.89,6.52,6.89,5900,0.0,1.0
2005-04-11,6.75,6.94,6.28,6.657,26200,6.75,6.94,6.28,6.657,26200,0.0,1.0
2005-04-12,6.57,6.84,6.26,6.78,11600,6.57,6.84,6.26,6.78,11600,0.0,1.0
2005-04-13,6.5,6.82,6.35,6.69,9400,6.5,6.82,6.35,6.69,9400,0.0,1.0
2005-04-14,6.9,7.22,6.25,6.25,18400,6.9,7.22,6.25,6.25,18400,0.0,1.0
2005-04-15,6.92,7.38,6.5,7.33,93300,6.92,7.38,6.5,7.33,93300,0.0,1.0
2005-04-18,7.15,7.18,7.0,7.0,4800,7.15,7.18,7.0,7.0,4800,0.0,1.0
2005-04-19,6.86,6.95,6.39,6.46,24600,6.86,6.95,6.39,6.46,24600,0.0,1.0
2005-04-20,6.74,6.89,6.52,6.54,13400,6.74,6.89,6.52,6.54,13400,0.0,1.0
2005-04-21,7.06,7.21,6.59,6.6,14500,7.06,7.21,6.59,6.6,14500,0.0,1.0
2005-04-22,7.16,7.19,6.72,7.19,20300,7.16,7.19,6.72,7.19,20300,0.0,1.0
2005-04-25,7.28,7.69,7.04,7.25,26200,7.28,7.69,7.04,7.25,26200,0.0,1.0
2005-04-26,7.67,8.01,7.35,7.64,29800,7.67,8.01,7.35,7.64,29800,0.0,1.0
2005-04-27,7.74,7.95,7.66,7.95,10400,7.74,7.95,7.66,7.95,10400,0.0,1.0
2005-04-28,7.51,7.95,7.51,7.95,6000,7.51,7.95,7.51,7.95,6000,0.0,1.0
2005-04-29,7.46,7.7,7.46,7.51,6900,7.46,7.7,7.46,7.51,6900,0.0,1.0
2005-05-02,7.7,7.95,7.57,7.75,21300,7.7,7.95,7.57,7.75,21300,0.0,1.0
2005-05-03,7.5,7.98,7.3,7.96,42200,7.5,7.98,7.3,7.96,42200,0.0,1.0
2005-05-04,7.54,7.829,7.4,7.54,17300,7.54,7.829,7.4,7.54,17300,0.0,1.0
2005-05-05,7.5,7.9,7.3,7.9,10500,7.5,7.9,7.3,7.9,10500,0.0,1.0
2005-05-06,7.4,7.5,7.26,7.5,5000,7.4,7.5,7.26,7.5,5000,0.0,1.0
2005-05-09,7.4,7.4,7.38,7.39,5100,7.4,7.4,7.38,7.39,5100,0.0,1.0
2005-05-10,7.27,7.37,7.26,7.26,6900,7.27,7.37,7.26,7.26,6900,0.0,1.0
2005-05-11,7.426,7.5,7.37,7.5,800,7.426,7.5,7.37,7.5,800,0.0,1.0
2005-05-12,7.2,7.63,7.2,7.63,26100,7.2,7.63,7.2,7.63,26100,0.0,1.0
2005-05-13,7.19,7.28,7.1,7.2,49700,7.19,7.28,7.1,7.2,49700,0.0,1.0
2005-05-16,7.2,7.22,7.01,7.05,9600,7.2,7.22,7.01,7.05,9600,0.0,1.0
2005-05-17,7.21,7.36,7.17,7.2,182200,7.21,7.36,7.17,7.2,182200,0.0,1.0
2005-05-18,7.37,7.37,7.18,7.2,74800,7.37,7.37,7.18,7.2,74800,0.0,1.0
2005-05-19,7.74,7.88,7.38,7.38,11900,7.74,7.88,7.38,7.38,11900,0.0,1.0
2005-05-20,7.57,8.0,7.5,8.0,17400,7.57,8.0,7.5,8.0,17400,0.0,1.0
2005-05-23,7.91,8.1,7.88,7.91,36500,7.91,8.1,7.88,7.91,36500,0.0,1.0
2005-05-24,9.15,9.3,7.88,8.11,99800,9.15,9.3,7.88,8.11,99800,0.0,1.0
2005-05-25,8.82,9.31,8.8,9.0,94100,8.82,9.31,8.8,9.0,94100,0.0,1.0
2005-05-26,8.52,9.1,8.5,9.1,44200,8.52,9.1,8.5,9.1,44200,0.0,1.0
2005-05-27,8.65,9.02,8.4,9.02,51300,8.65,9.02,8.4,9.02,51300,0.0,1.0
2005-05-31,8.73,8.82,8.56,8.58,17900,8.73,8.82,8.56,8.58,17900,0.0,1.0
2005-06-01,8.711,8.82,8.51,8.82,18100,8.711,8.82,8.51,8.82,18100,0.0,1.0
2005-06-02,8.82,8.82,8.6,8.82,16800,8.82,8.82,8.6,8.82,16800,0.0,1.0
2005-06-03,8.75,8.82,8.61,8.61,16800,8.75,8.82,8.61,8.61,16800,0.0,1.0
2005-06-06,8.792,8.95,8.588,8.588,22500,8.792,8.95,8.588,8.588,22500,0.0,1.0
2005-06-07,8.92,9.07,8.85,8.85,47600,8.92,9.07,8.85,8.85,47600,0.0,1.0
2005-06-08,8.5,9.0,8.33,9.0,15700,8.5,9.0,8.33,9.0,15700,0.0,1.0
2005-06-09,8.85,8.95,8.36,8.53,19400,8.85,8.95,8.36,8.53,19400,0.0,1.0
2005-06-10,8.51,8.77,8.44,8.76,7900,8.51,8.77,8.44,8.76,7900,0.0,1.0
2005-06-13,8.9,8.96,8.54,8.72,25200,8.9,8.96,8.54,8.72,25200,0.0,1.0
2005-06-14,9.0,9.0,8.79,8.88,27100,9.0,9.0,8.79,8.88,27100,0.0,1.0
2005-06-15,8.89,9.0,8.71,9.0,15600,8.89,9.0,8.71,9.0,15600,0.0,1.0
2005-06-16,9.32,9.51,8.95,9.0,74500,9.32,9.51,8.95,9.0,74500,0.0,1.0
2005-06-17,9.2,9.33,9.06,9.32,18500,9.2,9.33,9.06,9.32,18500,0.0,1.0
2005-06-20,9.07,9.38,9.0,9.38,22400,9.07,9.38,9.0,9.38,22400,0.0,1.0
2005-06-21,9.1,9.18,8.81,9.0,25100,9.1,9.18,8.81,9.0,25100,0.0,1.0
2005-06-22,9.02,9.13,8.67,9.0,25600,9.02,9.13,8.67,9.0,25600,0.0,1.0
2005-06-23,9.02,9.15,8.89,9.12,30400,9.02,9.15,8.89,9.12,30400,0.0,1.0
2005-06-24,9.2,9.34,8.96,9.1,662200,9.2,9.34,8.96,9.1,662200,0.0,1.0
2005-06-27,8.8,9.21,8.66,9.21,42800,8.8,9.21,8.66,9.21,42800,0.0,1.0
2005-06-28,8.84,8.89,8.63,8.72,36300,8.84,8.89,8.63,8.72,36300,0.0,1.0
2005-06-29,8.76,8.89,8.708,8.88,45600,8.76,8.89,8.708,8.88,45600,0.0,1.0
2005-06-30,8.4,8.86,8.37,8.85,52300,8.4,8.86,8.37,8.85,52300,0.0,1.0
2005-07-01,8.34,8.5,8.06,8.33,102200,8.34,8.5,8.06,8.33,102200,0.0,1.0
2005-07-05,8.36,8.4,8.24,8.34,52900,8.36,8.4,8.24,8.34,52900,0.0,1.0
2005-07-06,8.29,8.75,8.26,8.4,30600,8.29,8.75,8.26,8.4,30600,0.0,1.0
2005-07-07,8.1,8.26,7.85,8.1,43400,8.1,8.26,7.85,8.1,43400,0.0,1.0
2005-07-08,9.0,9.0,8.0,8.0,21500,9.0,9.0,8.0,8.0,21500,0.0,1.0
2005-07-11,9.07,9.082,8.57,9.0,28000,9.07,9.082,8.57,9.0,28000,0.0,1.0
2005-07-12,8.99,9.04,8.8201,9.0,39800,8.99,9.04,8.8201,9.0,39800,0.0,1.0
2005-07-13,8.95,9.03,8.82,8.87,15800,8.95,9.03,8.82,8.87,15800,0.0,1.0
2005-07-14,9.04,9.09,8.908,9.07,15600,9.04,9.09,8.908,9.07,15600,0.0,1.0
2005-07-15,8.98,9.08,8.94,8.97,8700,8.98,9.08,8.94,8.97,8700,0.0,1.0
2005-07-18,8.83,8.94,8.776,8.89,56600,8.83,8.94,8.776,8.89,56600,0.0,1.0
2005-07-19,9.27,9.34,8.83,8.83,30900,9.27,9.34,8.83,8.83,30900,0.0,1.0
2005-07-20,9.5,9.57,9.06,9.06,179900,9.5,9.57,9.06,9.06,179900,0.0,1.0
2005-07-21,9.21,9.75,9.16,9.55,278800,9.21,9.75,9.16,9.55,278800,0.0,1.0
2005-07-22,9.33,9.46,9.15,9.19,18800,9.33,9.46,9.15,9.19,18800,0.0,1.0
2005-07-25,9.45,9.65,9.17,9.17,87200,9.45,9.65,9.17,9.17,87200,0.0,1.0
2005-07-26,9.49,9.75,9.35,9.35,66600,9.49,9.75,9.35,9.35,66600,0.0,1.0
2005-07-27,9.48,9.73,9.43,9.61,19800,9.48,9.73,9.43,9.61,19800,0.0,1.0
2005-07-28,9.51,9.57,9.44,9.44,17800,9.51,9.57,9.44,9.44,17800,0.0,1.0
2005-07-29,9.55,9.77,9.41,9.58,60100,9.55,9.77,9.41,9.58,60100,0.0,1.0
2005-08-01,9.64,9.8,9.42,9.65,42500,9.64,9.8,9.42,9.65,42500,0.0,1.0
2005-08-02,9.67,9.8,9.57,9.8,39000,9.67,9.8,9.57,9.8,39000,0.0,1.0
2005-08-03,9.25,9.69,9.24,9.69,9100,9.25,9.69,9.24,9.69,9100,0.0,1.0
2005-08-04,9.47,9.52,8.74,9.18,70800,9.47,9.52,8.74,9.18,70800,0.0,1.0
2005-08-05,9.09,9.35,9.09,9.33,14000,9.09,9.35,9.09,9.33,14000,0.0,1.0
2005-08-08,8.89,9.23,8.78,9.23,29600,8.89,9.23,8.78,9.23,29600,0.0,1.0
2005-08-09,8.87,9.0,8.78,8.8,14400,8.87,9.0,8.78,8.8,14400,0.0,1.0
2005-08-10,8.69,9.0,8.68,9.0,21000,8.69,9.0,8.68,9.0,21000,0.0,1.0
2005-08-11,8.98,9.78,8.65,8.83,32800,8.98,9.78,8.65,8.83,32800,0.0,1.0
2005-08-12,8.81,9.02,8.61,8.9,15000,8.81,9.02,8.61,8.9,15000,0.0,1.0
2005-08-15,9.02,9.02,8.76,8.91,6000,9.02,9.02,8.76,8.91,6000,0.0,1.0
2005-08-16,8.86,9.66,8.85,8.93,16600,8.86,9.66,8.85,8.93,16600,0.0,1.0
2005-08-17,8.66,8.9,8.66,8.9,51900,8.66,8.9,8.66,8.9,51900,0.0,1.0
2005-08-18,8.56,8.73,8.56,8.65,85900,8.56,8.73,8.56,8.65,85900,0.0,1.0
2005-08-19,8.88,9.03,8.54,8.54,39500,8.88,9.03,8.54,8.54,39500,0.0,1.0
2005-08-22,9.24,9.28,8.97,8.97,63900,9.24,9.28,8.97,8.97,63900,0.0,1.0
2005-08-23,9.27,9.3,9.0,9.23,23200,9.27,9.3,9.0,9.23,23200,0.0,1.0
2005-08-24,9.46,9.52,9.26,9.26,56400,9.46,9.52,9.26,9.26,56400,0.0,1.0
2005-08-25,9.55,9.75,9.3,9.45,94500,9.55,9.75,9.3,9.45,94500,0.0,1.0
2005-08-26,9.24,9.54,9.17,9.54,36100,9.24,9.54,9.17,9.54,36100,0.0,1.0
2005-08-29,9.39,9.39,9.06,9.06,15700,9.39,9.39,9.06,9.06,15700,0.0,1.0
2005-08-30,9.45,9.57,9.4,9.51,8100,9.45,9.57,9.4,9.51,8100,0.0,1.0
2005-08-31,9.57,9.57,9.38,9.4,45000,9.57,9.57,9.38,9.4,45000,0.0,1.0
2005-09-01,9.91,9.95,9.45,9.5,280700,9.91,9.95,9.45,9.5,280700,0.0,1.0
2005-09-02,10.07,10.35,9.8,9.91,226700,10.07,10.35,9.8,9.91,226700,0.0,1.0
2005-09-06,10.13,10.25,9.9,10.2,54400,10.13,10.25,9.9,10.2,54400,0.0,1.0
2005-09-07,10.35,10.36,10.04,10.18,39700,10.35,10.36,10.04,10.18,39700,0.0,1.0
2005-09-08,11.0,11.2899,10.4,10.5,97300,11.0,11.2899,10.4,10.5,97300,0.0,1.0
2005-09-09,11.01,11.28,10.96,11.21,55700,11.01,11.28,10.96,11.21,55700,0.0,1.0
2005-09-12,11.04,11.14,10.98,11.08,126200,11.04,11.14,10.98,11.08,126200,0.0,1.0
2005-09-13,10.87,11.1,10.7,11.1,34700,10.87,11.1,10.7,11.1,34700,0.0,1.0
2005-09-14,10.75,11.0,10.74,10.92,38400,10.75,11.0,10.74,10.92,38400,0.0,1.0
2005-09-15,11.04,11.11,10.72,10.84,226100,11.04,11.11,10.72,10.84,226100,0.0,1.0
2005-09-16,11.02,11.21,10.98,11.15,426600,11.02,11.21,10.98,11.15,426600,0.0,1.0
2005-09-19,11.06,11.06,10.76,10.94,34200,11.06,11.06,10.76,10.94,34200,0.0,1.0
2005-09-20,11.31,11.31,11.14,11.14,129400,11.31,11.31,11.14,11.14,129400,0.0,1.0
2005-09-21,10.71,11.3,10.69,11.3,163800,10.71,11.3,10.69,11.3,163800,0.0,1.0
2005-09-22,10.9,11.12,10.13,10.61,150000,10.9,11.12,10.13,10.61,150000,0.0,1.0
2005-09-23,10.87,11.04,10.85,10.97,163500,10.87,11.04,10.85,10.97,163500,0.0,1.0
2005-09-26,10.99,11.01,10.63,11.0,90300,10.99,11.01,10.63,11.0,90300,0.0,1.0
2005-09-27,10.95,11.07,10.78,11.07,26700,10.95,11.07,10.78,11.07,26700,0.0,1.0
2005-09-28,10.87,11.01,10.77,10.77,76300,10.87,11.01,10.77,10.77,76300,0.0,1.0
2005-09-29,11.13,11.13,10.71,10.78,99600,11.13,11.13,10.71,10.78,99600,0.0,1.0
2005-09-30,11.37,11.69,11.2,11.28,119100,11.37,11.69,11.2,11.28,119100,0.0,1.0
2005-10-03,11.31,11.51,11.27,11.5,77000,11.31,11.51,11.27,11.5,77000,0.0,1.0
2005-10-04,11.15,11.53,11.15,11.44,54400,11.15,11.53,11.15,11.44,54400,0.0,1.0
2005-10-05,11.02,11.46,10.84,11.15,84800,11.02,11.46,10.84,11.15,84800,0.0,1.0
2005-10-06,10.62,11.19,10.51,11.02,73800,10.62,11.19,10.51,11.02,73800,0.0,1.0
2005-10-07,10.8,11.07,10.51,10.51,14900,10.8,11.07,10.51,10.51,14900,0.0,1.0
2005-10-10,10.8,11.0,10.78,10.79,16300,10.8,11.0,10.78,10.79,16300,0.0,1.0
2005-10-11,10.15,10.79,10.05,10.75,35600,10.15,10.79,10.05,10.75,35600,0.0,1.0
2005-10-12,10.87,10.9,10.0,10.04,59400,10.87,10.9,10.0,10.04,59400,0.0,1.0
2005-10-13,10.98,11.05,10.665,10.83,83100,10.98,11.05,10.665,10.83,83100,0.0,1.0
2005-10-14,11.02,11.05,10.92,11.05,41600,11.02,11.05,10.92,11.05,41600,0.0,1.0
2005-10-17,11.41,11.49,11.3,11.49,127200,11.41,11.49,11.3,11.49,127200,0.0,1.0
2005-10-18,11.18,11.49,10.78,11.49,40900,11.18,11.49,10.78,11.49,40900,0.0,1.0
2005-10-19,11.47,11.47,10.89,11.04,67100,11.47,11.47,10.89,11.04,67100,0.0,1.0
2005-10-20,11.19,11.43,11.13,11.41,19000,11.19,11.43,11.13,11.41,19000,0.0,1.0
2005-10-21,11.16,11.35,11.06,11.22,29100,11.16,11.35,11.06,11.22,29100,0.0,1.0
2005-10-24,11.27,11.31,11.19,11.19,17000,11.27,11.31,11.19,11.19,17000,0.0,1.0
2005-10-25,11.24,11.32,11.02,11.16,64600,11.24,11.32,11.02,11.16,64600,0.0,1.0
2005-10-26,11.07,11.28,11.04,11.27,6500,11.07,11.28,11.04,11.27,6500,0.0,1.0
2005-10-27,10.62,11.03,10.61,11.01,25800,10.62,11.03,10.61,11.01,25800,0.0,1.0
2005-10-28,10.5,10.79,10.3,10.75,26000,10.5,10.79,10.3,10.75,26000,0.0,1.0
2005-10-31,10.5,10.5,10.3,10.3,32000,10.5,10.5,10.3,10.3,32000,0.0,1.0
2005-11-01,10.29,10.41,10.24,10.38,26900,10.29,10.41,10.24,10.38,26900,0.0,1.0
2005-11-02,10.32,10.38,10.06,10.35,83600,10.32,10.38,10.06,10.35,83600,0.0,1.0
2005-11-03,10.22,10.34,10.18,10.34,50700,10.22,10.34,10.18,10.34,50700,0.0,1.0
2005-11-04,10.1,10.3,9.98,10.3,23200,10.1,10.3,9.98,10.3,23200,0.0,1.0
2005-11-07,10.06,10.25,9.8,9.8,73800,10.06,10.25,9.8,9.8,73800,0.0,1.0
2005-11-08,10.29,10.42,9.7,9.94,45800,10.29,10.42,9.7,9.94,45800,0.0,1.0
2005-11-09,10.47,10.55,10.12,10.44,102400,10.47,10.55,10.12,10.44,102400,0.0,1.0
2005-11-10,10.49,10.5,10.21,10.5,58000,10.49,10.5,10.21,10.5,58000,0.0,1.0
2005-11-11,10.29,11.85,10.27,10.42,67000,10.29,11.85,10.27,10.42,67000,0.0,1.0
2005-11-14,10.37,10.44,10.25,10.43,39100,10.37,10.44,10.25,10.43,39100,0.0,1.0
2005-11-15,9.67,10.37,9.65,10.37,65000,9.67,10.37,9.65,10.37,65000,0.0,1.0
2005-11-16,9.47,9.79,9.1,9.7,149800,9.47,9.79,9.1,9.7,149800,0.0,1.0
2005-11-17,9.76,9.8,9.2,9.65,27400,9.76,9.8,9.2,9.65,27400,0.0,1.0
2005-11-18,9.49,9.89,9.4,9.89,81400,9.49,9.89,9.4,9.89,81400,0.0,1.0
2005-11-21,9.5,9.5,9.3,9.42,29800,9.5,9.5,9.3,9.42,29800,0.0,1.0
2005-11-22,9.49,9.5,9.37,9.43,30700,9.49,9.5,9.37,9.43,30700,0.0,1.0
2005-11-23,9.35,9.55,9.31,9.55,9600,9.35,9.55,9.31,9.55,9600,0.0,1.0
2005-11-25,9.3,9.34,9.25,9.25,5900,9.3,9.34,9.25,9.25,5900,0.0,1.0
2005-11-28,9.25,9.55,9.19,9.28,15000,9.25,9.55,9.19,9.28,15000,0.0,1.0
2005-11-29,9.25,9.63,9.11,9.36,77300,9.25,9.63,9.11,9.36,77300,0.0,1.0
2005-11-30,8.77,9.55,8.73,9.33,64700,8.77,9.55,8.73,9.33,64700,0.0,1.0
2005-12-01,10.29,10.8,9.01,9.04,135600,10.29,10.8,9.01,9.04,135600,0.0,1.0
2005-12-02,9.86,10.16,9.8,10.16,102400,9.86,10.16,9.8,10.16,102400,0.0,1.0
2005-12-05,9.94,10.04,9.78,9.93,110500,9.94,10.04,9.78,9.93,110500,0.0,1.0
2005-12-06,9.91,10.0,9.85,9.85,59900,9.91,10.0,9.85,9.85,59900,0.0,1.0
2005-12-07,9.94,10.01,9.74,9.82,44000,9.94,10.01,9.74,9.82,44000,0.0,1.0
2005-12-08,9.79,10.0,9.72,9.9,18000,9.79,10.0,9.72,9.9,18000,0.0,1.0
2005-12-09,9.67,9.92,9.63,9.92,9400,9.67,9.92,9.63,9.92,9400,0.0,1.0
2005-12-12,9.82,10.0,9.55,9.57,40800,9.82,10.0,9.55,9.57,40800,0.0,1.0
2005-12-13,10.06,10.12,9.8,9.82,57000,10.06,10.12,9.8,9.82,57000,0.0,1.0
2005-12-14,9.97,10.13,9.89,10.13,25800,9.97,10.13,9.89,10.13,25800,0.0,1.0
2005-12-15,9.69,9.89,9.55,9.87,35000,9.69,9.89,9.55,9.87,35000,0.0,1.0
2005-12-16,9.71,9.8,9.35,9.73,104800,9.71,9.8,9.35,9.73,104800,0.0,1.0
2005-12-19,9.75,9.99,9.57,9.6,36000,9.75,9.99,9.57,9.6,36000,0.0,1.0
2005-12-20,9.67,10.05,9.61,9.76,61200,9.67,10.05,9.61,9.76,61200,0.0,1.0
2005-12-21,9.93,10.02,9.76,9.76,21500,9.93,10.02,9.76,9.76,21500,0.0,1.0
2005-12-22,10.0,10.028,9.89,10.0,32200,10.0,10.028,9.89,10.0,32200,0.0,1.0
2005-12-23,9.9,10.03,9.88,10.03,19900,9.9,10.03,9.88,10.03,19900,0.0,1.0
2005-12-27,9.71,10.05,9.61,10.05,40000,9.71,10.05,9.61,10.05,40000,0.0,1.0
2005-12-28,9.97,10.03,9.71,9.87,23100,9.97,10.03,9.71,9.87,23100,0.0,1.0
2005-12-29,9.94,10.0274,9.94,10.0,149800,9.94,10.0274,9.94,10.0,149800,0.0,1.0
2005-12-30,9.85,10.0,9.8,10.0,43500,9.85,10.0,9.8,10.0,43500,0.0,1.0
2006-01-03,9.99,10.1,9.95,10.0,122600,9.99,10.1,9.95,10.0,122600,0.0,1.0
2006-01-04,9.97,10.13,9.91,10.13,54300,9.97,10.13,9.91,10.13,54300,0.0,1.0
2006-01-05,10.01,10.06,9.96,10.05,38900,10.01,10.06,9.96,10.05,38900,0.0,1.0
2006-01-06,10.46,10.75,9.97,10.07,238900,10.46,10.75,9.97,10.07,238900,0.0,1.0
2006-01-09,10.69,10.85,10.48,10.5,123200,10.69,10.85,10.48,10.5,123200,0.0,1.0
2006-01-10,10.99,10.99,10.49,10.7,19400,10.99,10.99,10.49,10.7,19400,0.0,1.0
2006-01-11,10.8,11.03,10.68,10.99,79400,10.8,11.03,10.68,10.99,79400,0.0,1.0
2006-01-12,10.71,10.89,10.56,10.69,90700,10.71,10.89,10.56,10.69,90700,0.0,1.0
2006-01-13,10.71,10.84,10.64,10.64,134300,10.71,10.84,10.64,10.64,134300,0.0,1.0
2006-01-17,10.74,11.01,10.5,11.0,68700,10.74,11.01,10.5,11.0,68700,0.0,1.0
2006-01-18,10.77,10.9,10.6,10.83,102300,10.77,10.9,10.6,10.83,102300,0.0,1.0
2006-01-19,10.86,11.0,10.77,10.86,87500,10.86,11.0,10.77,10.86,87500,0.0,1.0
2006-01-20,10.39,10.93,10.37,10.93,65700,10.39,10.93,10.37,10.93,65700,0.0,1.0
2006-01-23,9.93,10.4,9.9042,10.4,46000,9.93,10.4,9.9042,10.4,46000,0.0,1.0
2006-01-24,10.09,10.09,9.6,9.95,37200,10.09,10.09,9.6,9.95,37200,0.0,1.0
2006-01-25,10.91,11.41,9.88,10.05,139700,10.91,11.41,9.88,10.05,139700,0.0,1.0
2006-01-26,10.55,10.91,10.4,10.91,59500,10.55,10.91,10.4,10.91,59500,0.0,1.0
2006-01-27,10.24,10.52,10.0,10.52,82600,10.24,10.52,10.0,10.52,82600,0.0,1.0
2006-01-30,10.29,10.46,10.08,10.18,267900,10.29,10.46,10.08,10.18,267900,0.0,1.0
2006-01-31,13.05,13.49,12.89,12.98,9260607,13.05,13.49,12.89,12.98,9260607,0.0,1.0
2006-02-01,14.45,15.0,12.96,13.14,2708400,14.45,15.0,12.96,13.14,2708400,0.0,1.0
2006-02-02,15.4,16.25,14.99,15.2,2916400,15.4,16.25,14.99,15.2,2916400,0.0,1.0
2006-02-03,14.33,15.19,13.95,15.19,1421000,14.33,15.19,13.95,15.19,1421000,0.0,1.0
2006-02-06,13.81,14.65,13.57,14.52,795200,13.81,14.65,13.57,14.52,795200,0.0,1.0
2006-02-07,13.57,14.5,13.49,13.75,506600,13.57,14.5,13.49,13.75,506600,0.0,1.0
2006-02-08,13.76,14.2,13.58,13.8,373900,13.76,14.2,13.58,13.8,373900,0.0,1.0
2006-02-09,14.01,14.38,13.87,13.87,421300,14.01,14.38,13.87,13.87,421300,0.0,1.0
2006-02-10,14.49,14.6,14.0,14.5,566500,14.49,14.6,14.0,14.5,566500,0.0,1.0
2006-02-13,14.72,14.81,14.39,14.6,396000,14.72,14.81,14.39,14.6,396000,0.0,1.0
2006-02-14,15.43,15.48,14.77,14.93,673900,15.43,15.48,14.77,14.93,673900,0.0,1.0
2006-02-15,15.12,15.48,15.0,15.48,506900,15.12,15.48,15.0,15.48,506900,0.0,1.0
2006-02-16,14.88,15.23,14.52,15.23,383700,14.88,15.23,14.52,15.23,383700,0.0,1.0
2006-02-17,15.09,15.09,14.0938,14.79,346500,15.09,15.09,14.0938,14.79,346500,0.0,1.0
2006-02-21,14.83,15.1495,14.45,15.1,246100,14.83,15.1495,14.45,15.1,246100,0.0,1.0
2006-02-22,14.76,15.09,14.55,14.91,187700,14.76,15.09,14.55,14.91,187700,0.0,1.0
2006-02-23,14.74,14.81,14.11,14.7,205000,14.74,14.81,14.11,14.7,205000,0.0,1.0
2006-02-24,14.74,14.8,14.36,14.69,149200,14.74,14.8,14.36,14.69,149200,0.0,1.0
2006-02-27,14.73,14.75,14.5,14.7,266700,14.73,14.75,14.5,14.7,266700,0.0,1.0
2006-02-28,14.97,15.47,14.6,14.63,380500,14.97,15.47,14.6,14.63,380500,0.0,1.0
2006-03-01,14.63,15.078,14.12,14.97,524600,14.63,15.078,14.12,14.97,524600,0.0,1.0
2006-03-02,14.81,14.88,13.75,14.53,616400,14.81,14.88,13.75,14.53,616400,0.0,1.0
2006-03-03,15.23,15.41,14.94,14.95,402700,15.23,15.41,14.94,14.95,402700,0.0,1.0
2006-03-06,14.99,15.67,14.96,15.22,447400,14.99,15.67,14.96,15.22,447400,0.0,1.0
2006-03-07,14.81,15.2,14.55,14.95,269500,14.81,15.2,14.55,14.95,269500,0.0,1.0
2006-03-08,14.65,14.9,14.43,14.83,520900,14.65,14.9,14.43,14.83,520900,0.0,1.0
2006-03-09,14.83,14.96,14.55,14.59,407900,14.83,14.96,14.55,14.59,407900,0.0,1.0
2006-03-10,15.24,15.25,14.78,14.94,260800,15.24,15.25,14.78,14.94,260800,0.0,1.0
2006-03-13,15.37,15.76,15.16,15.4,704000,15.37,15.76,15.16,15.4,704000,0.0,1.0
2006-03-14,16.35,16.45,15.26,15.35,940200,16.35,16.45,15.26,15.35,940200,0.0,1.0
2006-03-15,16.86,17.1,16.31,16.35,754200,16.86,17.1,16.31,16.35,754200,0.0,1.0
2006-03-16,17.8,17.9,16.88,17.1,653000,17.8,17.9,16.88,17.1,653000,0.0,1.0
2006-03-17,16.34,17.94,16.04,17.93,1154500,16.34,17.94,16.04,17.93,1154500,0.0,1.0
2006-03-20,14.96,16.45,14.5401,16.27,1381100,14.96,16.45,14.5401,16.27,1381100,0.0,1.0
2006-03-21,15.46,15.83,15.19,15.2,579300,15.46,15.83,15.19,15.2,579300,0.0,1.0
2006-03-22,15.62,15.714,14.93,15.27,438300,15.62,15.714,14.93,15.27,438300,0.0,1.0
2006-03-23,15.58,15.74,15.25,15.7,326400,15.58,15.74,15.25,15.7,326400,0.0,1.0
2006-03-24,14.81,15.35,14.55,15.3,1547200,14.81,15.35,14.55,15.3,1547200,0.0,1.0
2006-03-27,14.58,14.72,14.55,14.62,385000,14.58,14.72,14.55,14.62,385000,0.0,1.0
2006-03-28,14.9,14.98,14.59,14.84,555900,14.9,14.98,14.59,14.84,555900,0.0,1.0
2006-03-29,15.7,15.7,15.01,15.1,401200,15.7,15.7,15.01,15.1,401200,0.0,1.0
2006-03-30,15.7,16.29,15.68,15.82,594000,15.7,16.29,15.68,15.82,594000,0.0,1.0
2006-03-31,15.98,16.25,15.71,15.86,251300,15.98,16.25,15.71,15.86,251300,0.0,1.0
2006-04-03,15.57,16.234,15.51,16.0,344400,15.57,16.234,15.51,16.0,344400,0.0,1.0
2006-04-04,15.93,15.94,15.32,15.57,391100,15.93,15.94,15.32,15.57,391100,0.0,1.0
2006-04-05,16.13,16.2,15.85,15.85,317100,16.13,16.2,15.85,15.85,317100,0.0,1.0
2006-04-06,15.8,16.19,15.7,16.03,247100,15.8,16.19,15.7,16.03,247100,0.0,1.0
2006-04-07,15.24,15.79,15.22,15.76,257000,15.24,15.79,15.22,15.76,257000,0.0,1.0
2006-04-10,15.26,15.54,15.16,15.3,180100,15.26,15.54,15.16,15.3,180100,0.0,1.0
2006-04-11,14.71,15.36,14.67,15.25,475100,14.71,15.36,14.67,15.25,475100,0.0,1.0
2006-04-12,14.91,15.04,14.6,14.6,179600,14.91,15.04,14.6,14.6,179600,0.0,1.0
2006-04-13,14.9,15.04,14.86,14.98,145800,14.9,15.04,14.86,14.98,145800,0.0,1.0
2006-04-17,14.9,15.01,14.59,14.95,192100,14.9,15.01,14.59,14.95,192100,0.0,1.0
2006-04-18,15.15,15.16,14.71,14.84,156000,15.15,15.16,14.71,14.84,156000,0.0,1.0
2006-04-19,15.28,15.61,15.1,15.5,227000,15.28,15.61,15.1,15.5,227000,0.0,1.0
2006-04-20,15.11,15.23,15.05,15.2,188300,15.11,15.23,15.05,15.2,188300,0.0,1.0
2006-04-21,15.16,15.31,15.05,15.25,195300,15.16,15.31,15.05,15.25,195300,0.0,1.0
2006-04-24,14.14,15.0,13.88,14.85,405300,14.14,15.0,13.88,14.85,405300,0.0,1.0
2006-04-25,14.15,14.22,13.86,14.09,186100,14.15,14.22,13.86,14.09,186100,0.0,1.0
2006-04-26,13.55,14.26,13.34,14.08,381700,13.55,14.26,13.34,14.08,381700,0.0,1.0
2006-04-27,12.72,13.9,12.4,13.34,851400,12.72,13.9,12.4,13.34,851400,0.0,1.0
2006-04-28,11.57,12.02,11.33,12.0,2481900,11.57,12.02,11.33,12.0,2481900,0.0,1.0
2006-05-01,11.9,12.04,11.41,11.63,523200,11.9,12.04,11.41,11.63,523200,0.0,1.0
2006-05-02,11.86,11.99,11.61,11.85,307200,11.86,11.99,11.61,11.85,307200,0.0,1.0
2006-05-03,11.9,11.92,11.68,11.75,177800,11.9,11.92,11.68,11.75,177800,0.0,1.0
2006-05-04,11.78,11.9,11.6,11.89,200400,11.78,11.9,11.6,11.89,200400,0.0,1.0
2006-05-05,12.02,12.28,11.66,11.8,544800,12.02,12.28,11.66,11.8,544800,0.0,1.0
2006-05-08,11.98,12.06,11.81,11.96,204300,11.98,12.06,11.81,11.96,204300,0.0,1.0
2006-05-09,11.85,12.08,11.81,11.91,142800,11.85,12.08,11.81,11.91,142800,0.0,1.0
2006-05-10,11.59,11.8,11.4,11.69,248900,11.59,11.8,11.4,11.69,248900,0.0,1.0
2006-05-11,11.13,11.99,11.05,11.99,577900,11.13,11.99,11.05,11.99,577900,0.0,1.0
2006-05-12,10.86,11.21,10.62,11.03,310100,10.86,11.21,10.62,11.03,310100,0.0,1.0
2006-05-15,11.35,11.49,10.65,10.75,427100,11.35,11.49,10.65,10.75,427100,0.0,1.0
2006-05-16,11.04,11.5,10.97,11.415,234900,11.04,11.5,10.97,11.415,234900,0.0,1.0
2006-05-17,10.61,11.0,10.24,10.92,317800,10.61,11.0,10.24,10.92,317800,0.0,1.0
2006-05-18,10.5899,10.97,10.54,10.59,220500,10.5899,10.97,10.54,10.59,220500,0.0,1.0
2006-05-19,10.24,10.748,10.01,10.64,858800,10.24,10.748,10.01,10.64,858800,0.0,1.0
2006-05-22,10.33,10.53,10.0,10.15,278000,10.33,10.53,10.0,10.15,278000,0.0,1.0
2006-05-23,9.88,10.62,9.86,10.41,206400,9.88,10.62,9.86,10.41,206400,0.0,1.0
2006-05-24,9.81,10.1,9.52,9.86,227800,9.81,10.1,9.52,9.86,227800,0.0,1.0
2006-05-25,10.39,10.41,9.87,9.94,235900,10.39,10.41,9.87,9.94,235900,0.0,1.0
2006-05-26,10.49,10.7,10.4,10.49,364500,10.49,10.7,10.4,10.49,364500,0.0,1.0
2006-05-30,10.26,10.65,10.11,10.5,218500,10.26,10.65,10.11,10.5,218500,0.0,1.0
2006-05-31,10.36,10.54,10.25,10.28,432900,10.36,10.54,10.25,10.28,432900,0.0,1.0
2006-06-01,10.41,10.49,10.15,10.33,157500,10.41,10.49,10.15,10.33,157500,0.0,1.0
2006-06-02,10.35,10.51,10.2601,10.51,96800,10.35,10.51,10.2601,10.51,96800,0.0,1.0
2006-06-05,9.97,10.5,9.92,10.33,199700,9.97,10.5,9.92,10.33,199700,0.0,1.0
2006-06-06,9.94,10.09,9.596,10.04,194600,9.94,10.09,9.596,10.04,194600,0.0,1.0
2006-06-07,9.83,10.05,9.808,9.93,235400,9.83,10.05,9.808,9.93,235400,0.0,1.0
2006-06-08,9.22,9.99,8.97,9.74,298700,9.22,9.99,8.97,9.74,298700,0.0,1.0
2006-06-09,9.19,9.43,9.02,9.22,175600,9.19,9.43,9.02,9.22,175600,0.0,1.0
2006-06-12,9.04,9.2,8.92,9.03,150100,9.04,9.2,8.92,9.03,150100,0.0,1.0
2006-06-13,8.58,9.0,8.48,8.9,263300,8.58,9.0,8.48,8.9,263300,0.0,1.0
2006-06-14,8.73,8.88,8.48,8.57,162800,8.73,8.88,8.48,8.57,162800,0.0,1.0
2006-06-15,9.17,9.28,8.78,8.78,204800,9.17,9.28,8.78,8.78,204800,0.0,1.0
2006-06-16,8.87,9.28,8.75,9.155,604300,8.87,9.28,8.75,9.155,604300,0.0,1.0
2006-06-19,8.58,8.92,8.57,8.89,170000,8.58,8.92,8.57,8.89,170000,0.0,1.0
2006-06-20,8.39,8.72,8.34,8.57,172800,8.39,8.72,8.34,8.57,172800,0.0,1.0
2006-06-21,8.41,8.66,8.32,8.38,297900,8.41,8.66,8.32,8.38,297900,0.0,1.0
2006-06-22,8.12,8.44,8.1,8.4,146000,8.12,8.44,8.1,8.4,146000,0.0,1.0
2006-06-23,7.97,8.22,7.96,8.12,198800,7.97,8.22,7.96,8.12,198800,0.0,1.0
2006-06-26,8.17,8.27,7.96,7.97,176700,8.17,8.27,7.96,7.97,176700,0.0,1.0
2006-06-27,7.62,8.2,7.6,8.15,271500,7.62,8.2,7.6,8.15,271500,0.0,1.0
2006-06-28,7.78,7.83,7.63,7.63,166600,7.78,7.83,7.63,7.63,166600,0.0,1.0
2006-06-29,8.18,8.25,7.8,7.82,223300,8.18,8.25,7.8,7.82,223300,0.0,1.0
2006-06-30,8.44,8.49,8.1,8.15,528200,8.44,8.49,8.1,8.15,528200,0.0,1.0
2006-07-03,8.6,8.76,8.43,8.46,47800,8.6,8.76,8.43,8.46,47800,0.0,1.0
2006-07-05,8.35,8.6,8.33,8.49,92700,8.35,8.6,8.33,8.49,92700,0.0,1.0
2006-07-06,8.42,8.48,8.35,8.35,76900,8.42,8.48,8.35,8.35,76900,0.0,1.0
2006-07-07,8.07,8.43,8.05,8.42,167200,8.07,8.43,8.05,8.42,167200,0.0,1.0
2006-07-10,8.22,8.56,8.13,8.33,199300,8.22,8.56,8.13,8.33,199300,0.0,1.0
2006-07-11,8.56,8.65,8.2,8.23,187900,8.56,8.65,8.2,8.23,187900,0.0,1.0
2006-07-12,8.39,8.71,8.19,8.59,177800,8.39,8.71,8.19,8.59,177800,0.0,1.0
2006-07-13,7.69,8.63,7.65,8.42,325000,7.69,8.63,7.65,8.42,325000,0.0,1.0
2006-07-14,7.52,7.88,7.43,7.66,180500,7.52,7.88,7.43,7.66,180500,0.0,1.0
2006-07-17,6.77,7.6,6.77,7.47,452500,6.77,7.6,6.77,7.47,452500,0.0,1.0
2006-07-18,6.46,6.94,6.35,6.83,330100,6.46,6.94,6.35,6.83,330100,0.0,1.0
2006-07-19,6.55,6.77,6.47,6.47,298300,6.55,6.77,6.47,6.47,298300,0.0,1.0
2006-07-20,6.33,6.69,6.18,6.59,288700,6.33,6.69,6.18,6.59,288700,0.0,1.0
2006-07-21,6.49,6.54,6.09,6.32,233700,6.49,6.54,6.09,6.32,233700,0.0,1.0
2006-07-24,6.84,6.85,6.52,6.52,195000,6.84,6.85,6.52,6.52,195000,0.0,1.0
2006-07-25,6.77,7.04,6.74,6.84,109400,6.77,7.04,6.74,6.84,109400,0.0,1.0
2006-07-26,6.63,6.9,6.59,6.77,121800,6.63,6.9,6.59,6.77,121800,0.0,1.0
2006-07-27,6.53,6.86,6.36,6.64,127700,6.53,6.86,6.36,6.64,127700,0.0,1.0
2006-07-28,6.63,6.75,6.38,6.38,81200,6.63,6.75,6.38,6.38,81200,0.0,1.0
2006-07-31,6.43,6.66,6.4,6.65,113300,6.43,6.66,6.4,6.65,113300,0.0,1.0
2006-08-01,6.2,6.48,6.2,6.41,81600,6.2,6.48,6.2,6.41,81600,0.0,1.0
2006-08-02,6.32,6.42,6.18,6.2,106800,6.32,6.42,6.18,6.2,106800,0.0,1.0
2006-08-03,6.19,6.36,6.16,6.29,176400,6.19,6.36,6.16,6.29,176400,0.0,1.0
2006-08-04,5.8,6.31,5.76,6.31,331300,5.8,6.31,5.76,6.31,331300,0.0,1.0
2006-08-07,5.92,5.97,5.67,5.75,186800,5.92,5.97,5.67,5.75,186800,0.0,1.0
2006-08-08,6.03,6.28,5.91,6.0,293500,6.03,6.28,5.91,6.0,293500,0.0,1.0
2006-08-09,5.56,6.05,5.5,6.05,333100,5.56,6.05,5.5,6.05,333100,0.0,1.0
2006-08-10,5.26,5.5,5.07,5.5,354100,5.26,5.5,5.07,5.5,354100,0.0,1.0
2006-08-11,5.39,5.47,5.26,5.27,152700,5.39,5.47,5.26,5.27,152700,0.0,1.0
2006-08-14,5.49,5.84,5.39,5.4,216800,5.49,5.84,5.39,5.4,216800,0.0,1.0
2006-08-15,6.32,6.35,5.74,5.779,655600,6.32,6.35,5.74,5.779,655600,0.0,1.0
2006-08-16,6.9,7.09,6.3799,6.39,750400,6.9,7.09,6.3799,6.39,750400,0.0,1.0
2006-08-17,7.35,7.558,6.9,6.95,582800,7.35,7.558,6.9,6.95,582800,0.0,1.0
2006-08-18,7.58,7.65,7.24,7.41,381700,7.58,7.65,7.24,7.41,381700,0.0,1.0
2006-08-21,7.3,7.61,7.22,7.56,325900,7.3,7.61,7.22,7.56,325900,0.0,1.0
2006-08-22,7.4,7.56,7.2,7.26,228500,7.4,7.56,7.2,7.26,228500,0.0,1.0
2006-08-23,7.71,7.83,7.37,7.42,211700,7.71,7.83,7.37,7.42,211700,0.0,1.0
2006-08-24,8.15,8.2,7.75,7.75,252900,8.15,8.2,7.75,7.75,252900,0.0,1.0
2006-08-25,8.55,8.55,8.01,8.25,242600,8.55,8.55,8.01,8.25,242600,0.0,1.0
2006-08-28,8.05,8.62,8.01,8.59,163700,8.05,8.62,8.01,8.59,163700,0.0,1.0
2006-08-29,8.33,8.35,8.1,8.1,145900,8.33,8.35,8.1,8.1,145900,0.0,1.0
2006-08-30,8.63,8.74,8.08,8.08,247700,8.63,8.74,8.08,8.08,247700,0.0,1.0
2006-08-31,8.66,8.81,8.63,8.75,145100,8.66,8.81,8.63,8.75,145100,0.0,1.0
2006-09-01,8.36,8.81,8.31,8.72,107100,8.36,8.81,8.31,8.72,107100,0.0,1.0
2006-09-05,7.81,8.52,7.8,8.51,269000,7.81,8.52,7.8,8.51,269000,0.0,1.0
2006-09-06,7.96,8.01,7.636,7.71,352000,7.96,8.01,7.636,7.71,352000,0.0,1.0
2006-09-07,8.0,8.05,7.55,7.87,366300,8.0,8.05,7.55,7.87,366300,0.0,1.0
2006-09-08,7.72,8.09,7.65,8.05,339800,7.72,8.09,7.65,8.05,339800,0.0,1.0
2006-09-11,7.98,8.03,7.6,7.63,157900,7.98,8.03,7.6,7.63,157900,0.0,1.0
2006-09-12,8.33,8.38,7.92,8.02,204400,8.33,8.38,7.92,8.02,204400,0.0,1.0
2006-09-13,8.38,8.4,8.16,8.3,171600,8.38,8.4,8.16,8.3,171600,0.0,1.0
2006-09-14,8.52,8.55,8.21,8.32,210900,8.52,8.55,8.21,8.32,210900,0.0,1.0
2006-09-15,8.63,8.79,8.35,8.58,309900,8.63,8.79,8.35,8.58,309900,0.0,1.0
2006-09-18,8.44,8.77,8.38,8.51,201000,8.44,8.77,8.38,8.51,201000,0.0,1.0
2006-09-19,8.02,8.73,7.89,8.41,325000,8.02,8.73,7.89,8.41,325000,0.0,1.0
2006-09-20,8.22,8.31,8.06,8.1,72000,8.22,8.31,8.06,8.1,72000,0.0,1.0
2006-09-21,8.05,8.3599,8.02,8.29,72700,8.05,8.3599,8.02,8.29,72700,0.0,1.0
2006-09-22,7.88,8.0,7.7501,7.99,142100,7.88,8.0,7.7501,7.99,142100,0.0,1.0
2006-09-25,8.2,8.29,7.9,7.9,179500,8.2,8.29,7.9,7.9,179500,0.0,1.0
2006-09-26,8.38,8.49,8.17,8.3,88300,8.38,8.49,8.17,8.3,88300,0.0,1.0
2006-09-27,8.57,8.64,8.37,8.37,120100,8.57,8.64,8.37,8.37,120100,0.0,1.0
2006-09-28,8.63,8.75,8.6,8.63,144900,8.63,8.75,8.6,8.63,144900,0.0,1.0
2006-09-29,8.64,8.74,8.6079,8.62,122300,8.64,8.74,8.6079,8.62,122300,0.0,1.0
2006-10-02,8.34,8.66,8.1201,8.6,122000,8.34,8.66,8.1201,8.6,122000,0.0,1.0
2006-10-03,8.43,8.47,8.1,8.28,130700,8.43,8.47,8.1,8.28,130700,0.0,1.0
2006-10-04,8.65,8.67,8.3,8.38,103700,8.65,8.67,8.3,8.38,103700,0.0,1.0
2006-10-05,8.97,9.1,8.65,8.69,204300,8.97,9.1,8.65,8.69,204300,0.0,1.0
2006-10-06,8.85,9.002,8.81,8.91,88700,8.85,9.002,8.81,8.91,88700,0.0,1.0
2006-10-09,9.27,9.35,8.8,8.8,244100,9.27,9.35,8.8,8.8,244100,0.0,1.0
2006-10-10,9.51,9.66,9.3399,9.34,139500,9.51,9.66,9.3399,9.34,139500,0.0,1.0
2006-10-11,9.33,9.6,9.19,9.6,113800,9.33,9.6,9.19,9.6,113800,0.0,1.0
2006-10-12,9.81,9.85,9.32,9.39,195900,9.81,9.85,9.32,9.39,195900,0.0,1.0
2006-10-13,10.1,10.33,9.85,9.87,310300,10.1,10.33,9.85,9.87,310300,0.0,1.0
2006-10-16,10.01,10.19,9.9,10.18,228800,10.01,10.19,9.9,10.18,228800,0.0,1.0
2006-10-17,10.2,10.29,9.98,10.0,191100,10.2,10.29,9.98,10.0,191100,0.0,1.0
2006-10-18,10.41,10.52,10.12,10.3,169100,10.41,10.52,10.12,10.3,169100,0.0,1.0
2006-10-19,10.4,10.55,10.27,10.41,103600,10.4,10.55,10.27,10.41,103600,0.0,1.0
2006-10-20,10.04,10.47,9.89,10.47,127200,10.04,10.47,9.89,10.47,127200,0.0,1.0
2006-10-23,9.8,10.05,9.72,9.99,121000,9.8,10.05,9.72,9.99,121000,0.0,1.0
2006-10-24,9.5,9.87,9.48,9.8,137000,9.5,9.87,9.48,9.8,137000,0.0,1.0
2006-10-25,9.35,9.58,9.24,9.54,146800,9.35,9.58,9.24,9.54,146800,0.0,1.0
2006-10-26,9.67,9.72,9.3,9.38,158600,9.67,9.72,9.3,9.38,158600,0.0,1.0
2006-10-27,9.57,9.932,9.54,9.68,414700,9.57,9.932,9.54,9.68,414700,0.0,1.0
2006-10-30,9.45,9.58,9.29,9.57,113700,9.45,9.58,9.29,9.57,113700,0.0,1.0
2006-10-31,9.48,9.6,9.39,9.45,95500,9.48,9.6,9.39,9.45,95500,0.0,1.0
2006-11-01,9.17,9.58,9.16,9.54,127400,9.17,9.58,9.16,9.54,127400,0.0,1.0
2006-11-02,9.3,9.47,9.07,9.08,176100,9.3,9.47,9.07,9.08,176100,0.0,1.0
2006-11-03,9.83,9.88,9.26,9.35,174000,9.83,9.88,9.26,9.35,174000,0.0,1.0
2006-11-06,10.4,10.44,9.85,9.98,235000,10.4,10.44,9.85,9.98,235000,0.0,1.0
2006-11-07,9.93,10.44,9.76,10.44,272600,9.93,10.44,9.76,10.44,272600,0.0,1.0
2006-11-08,9.76,9.92,9.65,9.92,137700,9.76,9.92,9.65,9.92,137700,0.0,1.0
2006-11-09,9.45,9.81,9.4,9.81,193400,9.45,9.81,9.4,9.81,193400,0.0,1.0
2006-11-10,9.29,9.43,9.15,9.43,222800,9.29,9.43,9.15,9.43,222800,0.0,1.0
2006-11-13,9.19,9.42,9.05,9.23,248000,9.19,9.42,9.05,9.23,248000,0.0,1.0
2006-11-14,9.6,9.6,9.12,9.17,129500,9.6,9.6,9.12,9.17,129500,0.0,1.0
2006-11-15,9.8,9.83,9.61,9.61,100000,9.8,9.83,9.61,9.61,100000,0.0,1.0
2006-11-16,9.84,9.95,9.7412,9.82,77100,9.84,9.95,9.7412,9.82,77100,0.0,1.0
2006-11-17,9.74,9.84,9.5,9.84,98800,9.74,9.84,9.5,9.84,98800,0.0,1.0
2006-11-20,9.8,9.8,9.52,9.7,75600,9.8,9.8,9.52,9.7,75600,0.0,1.0
2006-11-21,9.74,9.91,9.72,9.8,66600,9.74,9.91,9.72,9.8,66600,0.0,1.0
2006-11-22,9.32,9.75,9.2,9.72,134100,9.32,9.75,9.2,9.72,134100,0.0,1.0
2006-11-24,9.3,9.46,9.18,9.24,41600,9.3,9.46,9.18,9.24,41600,0.0,1.0
2006-11-27,9.04,9.3,8.99,9.21,155100,9.04,9.3,8.99,9.21,155100,0.0,1.0
2006-11-28,8.98,9.083,8.7,9.01,125500,8.98,9.083,8.7,9.01,125500,0.0,1.0
2006-11-29,9.18,9.24,8.88,9.0,235600,9.18,9.24,8.88,9.0,235600,0.0,1.0
2006-11-30,9.36,9.51,9.06,9.15,158100,9.36,9.51,9.06,9.15,158100,0.0,1.0
2006-12-01,9.29,9.45,9.07,9.45,91200,9.29,9.45,9.07,9.45,91200,0.0,1.0
2006-12-04,9.19,9.35,9.11,9.24,82400,9.19,9.35,9.11,9.24,82400,0.0,1.0
2006-12-05,9.12,9.2,9.02,9.15,114800,9.12,9.2,9.02,9.15,114800,0.0,1.0
2006-12-06,9.07,9.12,9.02,9.1,101600,9.07,9.12,9.02,9.1,101600,0.0,1.0
2006-12-07,9.0,9.12,8.97,9.05,111100,9.0,9.12,8.97,9.05,111100,0.0,1.0
2006-12-08,8.96,9.19,8.87,8.96,84600,8.96,9.19,8.87,8.96,84600,0.0,1.0
2006-12-11,8.97,9.0,8.87,8.98,113300,8.97,9.0,8.87,8.98,113300,0.0,1.0
2006-12-12,8.76,8.95,8.62,8.93,110700,8.76,8.95,8.62,8.93,110700,0.0,1.0
2006-12-13,9.15,9.2,8.78,8.78,232600,9.15,9.2,8.78,8.78,232600,0.0,1.0
2006-12-14,9.25,9.5,9.19,9.19,142200,9.25,9.5,9.19,9.19,142200,0.0,1.0
2006-12-15,9.16,9.5,9.1,9.26,194400,9.16,9.5,9.1,9.26,194400,0.0,1.0
2006-12-18,9.26,9.5,9.17,9.25,220400,9.26,9.5,9.17,9.25,220400,0.0,1.0
2006-12-19,8.92,9.23,8.89,9.18,125700,8.92,9.23,8.89,9.18,125700,0.0,1.0
2006-12-20,8.98,9.06,8.9,8.98,86400,8.98,9.06,8.9,8.98,86400,0.0,1.0
2006-12-21,9.0,9.04,8.79,9.01,88300,9.0,9.04,8.79,9.01,88300,0.0,1.0
2006-12-22,8.92,8.98,8.84,8.84,42600,8.92,8.98,8.84,8.84,42600,0.0,1.0
2006-12-26,9.06,9.1,8.88,8.89,73600,9.06,9.1,8.88,8.89,73600,0.0,1.0
2006-12-27,9.08,9.23,8.98,9.1,149000,9.08,9.23,8.98,9.1,149000,0.0,1.0
2006-12-28,8.89,9.1,8.82,9.05,117700,8.89,9.1,8.82,9.05,117700,0.0,1.0
2006-12-29,8.79,8.93,8.72,8.85,156600,8.79,8.93,8.72,8.85,156600,0.0,1.0
2007-01-03,8.77,8.91,8.6879,8.89,92500,8.77,8.91,8.6879,8.89,92500,0.0,1.0
2007-01-04,8.64,8.77,8.53,8.77,126100,8.64,8.77,8.53,8.77,126100,0.0,1.0
2007-01-05,8.3,8.71,8.3,8.71,141500,8.3,8.71,8.3,8.71,141500,0.0,1.0
2007-01-08,8.07,8.28,8.0,8.28,177000,8.07,8.28,8.0,8.28,177000,0.0,1.0
2007-01-09,7.9,8.1,7.8,8.09,139500,7.9,8.1,7.8,8.09,139500,0.0,1.0
2007-01-10,7.89,7.94,7.81,7.88,108900,7.89,7.94,7.81,7.88,108900,0.0,1.0
2007-01-11,7.79,7.98,7.72,7.75,158400,7.79,7.98,7.72,7.75,158400,0.0,1.0
2007-01-12,7.44,7.85,7.24,7.75,321500,7.44,7.85,7.24,7.75,321500,0.0,1.0
2007-01-16,6.84,7.44,6.73,7.43,485900,6.84,7.44,6.73,7.43,485900,0.0,1.0
2007-01-17,7.1,7.16,6.818,6.84,287000,7.1,7.16,6.818,6.84,287000,0.0,1.0
2007-01-18,7.37,7.41,7.06,7.07,233300,7.37,7.41,7.06,7.07,233300,0.0,1.0
2007-01-19,7.25,7.37,7.12,7.37,128400,7.25,7.37,7.12,7.37,128400,0.0,1.0
2007-01-22,7.25,7.29,7.18,7.22,129800,7.25,7.29,7.18,7.22,129800,0.0,1.0
2007-01-23,7.08,7.21,7.0,7.21,191300,7.08,7.21,7.0,7.21,191300,0.0,1.0
2007-01-24,7.06,7.09,7.01,7.09,157400,7.06,7.09,7.01,7.09,157400,0.0,1.0
2007-01-25,7.05,7.08,7.02,7.04,128400,7.05,7.08,7.02,7.04,128400,0.0,1.0
2007-01-26,7.02,7.05,6.99,7.05,261700,7.02,7.05,6.99,7.05,261700,0.0,1.0
2007-01-29,7.06,7.07,7.0,7.0,160300,7.06,7.07,7.0,7.0,160300,0.0,1.0
2007-01-30,7.03,7.1,7.01,7.06,54100,7.03,7.1,7.01,7.06,54100,0.0,1.0
2007-01-31,7.15,7.17,7.02,7.02,159600,7.15,7.17,7.02,7.02,159600,0.0,1.0
2007-02-01,7.3,7.31,7.15,7.15,104200,7.3,7.31,7.15,7.15,104200,0.0,1.0
2007-02-02,7.33,7.46,7.28,7.3,87000,7.33,7.46,7.28,7.3,87000,0.0,1.0
2007-02-05,7.1,7.41,7.06,7.29,137100,7.1,7.41,7.06,7.29,137100,0.0,1.0
2007-02-06,7.15,7.23,7.1,7.16,104100,7.15,7.23,7.1,7.16,104100,0.0,1.0
2007-02-07,7.12,7.19,7.09,7.19,74800,7.12,7.19,7.09,7.19,74800,0.0,1.0
2007-02-08,7.09,7.2,7.08,7.2,106200,7.09,7.2,7.08,7.2,106200,0.0,1.0
2007-02-09,7.05,7.14,7.02,7.07,210500,7.05,7.14,7.02,7.07,210500,0.0,1.0
2007-02-12,6.93,7.03,6.8,7.02,154000,6.93,7.03,6.8,7.02,154000,0.0,1.0
2007-02-13,7.0,7.1,6.88,6.93,157800,7.0,7.1,6.88,6.93,157800,0.0,1.0
2007-02-14,7.05,7.13,6.91,6.98,216800,7.05,7.13,6.91,6.98,216800,0.0,1.0
2007-02-15,7.01,7.12,6.9,7.05,110700,7.01,7.12,6.9,7.05,110700,0.0,1.0
2007-02-16,7.13,7.15,6.94,7.03,94700,7.13,7.15,6.94,7.03,94700,0.0,1.0
2007-02-20,7.18,7.22,7.05,7.18,95500,7.18,7.22,7.05,7.18,95500,0.0,1.0
2007-02-21,7.34,7.39,7.17,7.18,206900,7.34,7.39,7.17,7.18,206900,0.0,1.0
2007-02-22,7.49,7.72,7.36,7.36,210600,7.49,7.72,7.36,7.36,210600,0.0,1.0
2007-02-23,7.84,8.0,7.56,7.61,276800,7.84,8.0,7.56,7.61,276800,0.0,1.0
2007-02-26,7.58,7.98,7.5501,7.98,205800,7.58,7.98,7.5501,7.98,205800,0.0,1.0
2007-02-27,7.18,7.54,7.1,7.5,369200,7.18,7.54,7.1,7.5,369200,0.0,1.0
2007-02-28,6.96,7.25,6.94,7.15,268300,6.96,7.25,6.94,7.15,268300,0.0,1.0
2007-03-01,6.86,6.95,6.66,6.73,229900,6.86,6.95,6.66,6.73,229900,0.0,1.0
2007-03-02,6.94,7.5,6.77,6.77,245000,6.94,7.5,6.77,6.77,245000,0.0,1.0
2007-03-05,6.76,6.93,6.7,6.83,240300,6.76,6.93,6.7,6.83,240300,0.0,1.0
2007-03-06,6.99,7.07,6.77,6.77,142600,6.99,7.07,6.77,6.77,142600,0.0,1.0
2007-03-07,6.78,7.23,6.76,7.07,254400,6.78,7.23,6.76,7.07,254400,0.0,1.0
2007-03-08,6.86,7.14,6.82,6.89,226900,6.86,7.14,6.82,6.89,226900,0.0,1.0
2007-03-09,6.76,7.04,6.71,6.94,128800,6.76,7.04,6.71,6.94,128800,0.0,1.0
2007-03-12,7.0,7.0,6.76,6.76,108100,7.0,7.0,6.76,6.76,108100,0.0,1.0
2007-03-13,6.99,7.16,6.82,6.94,221600,6.99,7.16,6.82,6.94,221600,0.0,1.0
2007-03-14,7.04,7.07,6.65,6.97,343200,7.04,7.07,6.65,6.97,343200,0.0,1.0
2007-03-15,6.73,7.17,6.63,6.9,388900,6.73,7.17,6.63,6.9,388900,0.0,1.0
2007-03-16,6.69,6.78,6.63,6.75,350900,6.69,6.78,6.63,6.75,350900,0.0,1.0
2007-03-19,13.61,14.51,10.57,11.1134,21586181,13.61,14.51,10.57,11.1134,21586181,0.0,1.0
2007-03-20,14.55,15.84,12.65,13.24,12562600,14.55,15.84,12.65,13.24,12562600,0.0,1.0
2007-03-21,13.72,14.79,13.47,13.95,2999300,13.72,14.79,13.47,13.95,2999300,0.0,1.0
2007-03-22,13.58,14.32,13.25,13.75,2307100,13.58,14.32,13.25,13.75,2307100,0.0,1.0
2007-03-23,14.45,15.07,13.41,13.53,2982100,14.45,15.07,13.41,13.53,2982100,0.0,1.0
2007-03-26,15.25,15.34,14.01,14.45,2422900,15.25,15.34,14.01,14.45,2422900,0.0,1.0
2007-03-27,16.37,16.84,15.11,15.14,3017400,16.37,16.84,15.11,15.14,3017400,0.0,1.0
2007-03-28,15.42,16.66,14.64,16.11,1482600,15.42,16.66,14.64,16.11,1482600,0.0,1.0
2007-03-29,16.5,16.75,15.78,15.85,1076600,16.5,16.75,15.78,15.85,1076600,0.0,1.0
2007-03-30,15.02,16.75,14.9,16.45,1036100,15.02,16.75,14.9,16.45,1036100,0.0,1.0
2007-04-02,14.64,15.45,14.041,14.99,1231500,14.64,15.45,14.041,14.99,1231500,0.0,1.0
2007-04-03,16.41,16.55,14.72,14.72,1758900,16.41,16.55,14.72,14.72,1758900,0.0,1.0
2007-04-04,15.6,17.08,15.51,16.43,1349200,15.6,17.08,15.51,16.43,1349200,0.0,1.0
2007-04-05,15.65,16.0,15.24,15.89,2888900,15.65,16.0,15.24,15.89,2888900,0.0,1.0
2007-04-09,16.14,16.33,15.65,15.65,1116300,16.14,16.33,15.65,15.65,1116300,0.0,1.0
2007-04-10,15.59,16.2101,15.5,16.04,718300,15.59,16.2101,15.5,16.04,718300,0.0,1.0
2007-04-11,15.65,15.84,15.23,15.7,598200,15.65,15.84,15.23,15.7,598200,0.0,1.0
2007-04-12,15.63,15.8,15.21,15.8,456300,15.63,15.8,15.21,15.8,456300,0.0,1.0
2007-04-13,15.47,15.74,15.4401,15.6,226900,15.47,15.74,15.4401,15.6,226900,0.0,1.0
2007-04-16,15.48,15.63,15.32,15.57,279600,15.48,15.63,15.32,15.57,279600,0.0,1.0
2007-04-17,15.5,16.37,15.45,15.45,1266000,15.5,16.37,15.45,15.45,1266000,0.0,1.0
2007-04-18,14.98,15.49,14.6,15.49,656900,14.98,15.49,14.6,15.49,656900,0.0,1.0
2007-04-19,14.73,15.05,14.64,15.05,390900,14.73,15.05,14.64,15.05,390900,0.0,1.0
2007-04-20,14.6,14.9,14.4,14.86,383400,14.6,14.9,14.4,14.86,383400,0.0,1.0
2007-04-23,14.45,14.69,14.26,14.55,433700,14.45,14.69,14.26,14.55,433700,0.0,1.0
2007-04-24,14.36,14.55,14.24,14.36,170000,14.36,14.55,14.24,14.36,170000,0.0,1.0
2007-04-25,14.22,14.468,14.0,14.38,372000,14.22,14.468,14.0,14.38,372000,0.0,1.0
2007-04-26,13.89,14.21,13.85,14.21,363300,13.89,14.21,13.85,14.21,363300,0.0,1.0
2007-04-27,13.65,14.0,13.52,13.84,357600,13.65,14.0,13.52,13.84,357600,0.0,1.0
2007-04-30,13.66,14.2,13.53,13.7,948400,13.66,14.2,13.53,13.7,948400,0.0,1.0
2007-05-01,13.5,13.71,13.01,13.62,821300,13.5,13.71,13.01,13.62,821300,0.0,1.0
2007-05-02,13.7,13.8,13.21,13.46,469200,13.7,13.8,13.21,13.46,469200,0.0,1.0
2007-05-03,13.32,13.62,13.26,13.48,398200,13.32,13.62,13.26,13.48,398200,0.0,1.0
2007-05-04,13.49,13.49,13.05,13.4,305300,13.49,13.49,13.05,13.4,305300,0.0,1.0
2007-05-07,13.06,13.5,13.01,13.5,579400,13.06,13.5,13.01,13.5,579400,0.0,1.0
2007-05-08,13.64,13.71,12.76,13.5,770800,13.64,13.71,12.76,13.5,770800,0.0,1.0
2007-05-09,14.07,14.13,13.22,13.71,382000,14.07,14.13,13.22,13.71,382000,0.0,1.0
2007-05-10,13.81,14.06,13.52,13.92,607800,13.81,14.06,13.52,13.92,607800,0.0,1.0
2007-05-11,13.61,14.33,13.43,14.09,458000,13.61,14.33,13.43,14.09,458000,0.0,1.0
2007-05-14,13.33,13.64,13.21,13.48,416400,13.33,13.64,13.21,13.48,416400,0.0,1.0
2007-05-15,12.87,13.46,12.87,13.29,329200,12.87,13.46,12.87,13.29,329200,0.0,1.0
2007-05-16,13.02,13.09,12.82,13.04,270400,13.02,13.09,12.82,13.04,270400,0.0,1.0
2007-05-17,13.32,13.42,12.92,12.92,267000,13.32,13.42,12.92,12.92,267000,0.0,1.0
2007-05-18,13.28,13.37,13.044,13.35,203600,13.28,13.37,13.044,13.35,203600,0.0,1.0
2007-05-21,13.43,13.59,13.12,13.24,248900,13.43,13.59,13.12,13.24,248900,0.0,1.0
2007-05-22,13.35,13.59,13.23,13.35,137200,13.35,13.59,13.23,13.35,137200,0.0,1.0
2007-05-23,13.25,13.67,13.23,13.4,150900,13.25,13.67,13.23,13.4,150900,0.0,1.0
2007-05-24,13.0,13.4,12.8,13.21,304200,13.0,13.4,12.8,13.21,304200,0.0,1.0
2007-05-25,13.17,13.19,12.7,13.08,94400,13.17,13.19,12.7,13.08,94400,0.0,1.0
2007-05-29,12.9,13.26,12.84,13.26,161600,12.9,13.26,12.84,13.26,161600,0.0,1.0
2007-05-30,12.93,13.03,12.6,12.79,219800,12.93,13.03,12.6,12.79,219800,0.0,1.0
2007-05-31,12.79,13.0,12.69,12.93,202200,12.79,13.0,12.69,12.93,202200,0.0,1.0
2007-06-01,12.7,12.95,12.48,12.81,223600,12.7,12.95,12.48,12.81,223600,0.0,1.0
2007-06-04,12.58,12.73,12.55,12.6,166700,12.58,12.73,12.55,12.6,166700,0.0,1.0
2007-06-05,12.43,12.57,12.2,12.5,281200,12.43,12.57,12.2,12.5,281200,0.0,1.0
2007-06-06,13.82,14.4,13.65,14.099,7506500,13.82,14.4,13.65,14.099,7506500,0.0,1.0
2007-06-07,13.26,14.2,13.25,14.12,2117600,13.26,14.2,13.25,14.12,2117600,0.0,1.0
2007-06-08,13.96,14.13,13.13,13.24,2180700,13.96,14.13,13.13,13.24,2180700,0.0,1.0
2007-06-11,14.46,14.63,14.1,14.49,1738900,14.46,14.63,14.1,14.49,1738900,0.0,1.0
2007-06-12,14.28,14.55,14.05,14.45,1267300,14.28,14.55,14.05,14.45,1267300,0.0,1.0
2007-06-13,14.57,14.74,13.8518,14.39,2542700,14.57,14.74,13.8518,14.39,2542700,0.0,1.0
2007-06-14,15.02,15.15,14.45,14.56,953900,15.02,15.15,14.45,14.56,953900,0.0,1.0
2007-06-15,15.12,15.34,15.0,15.24,912300,15.12,15.34,15.0,15.24,912300,0.0,1.0
2007-06-18,15.03,15.24,14.95,15.19,414100,15.03,15.24,14.95,15.19,414100,0.0,1.0
2007-06-19,15.05,15.23,14.9701,14.99,358500,15.05,15.23,14.9701,14.99,358500,0.0,1.0
2007-06-20,14.85,15.42,14.8,15.02,662100,14.85,15.42,14.8,15.02,662100,0.0,1.0
2007-06-21,14.51,14.77,14.2,14.75,723600,14.51,14.77,14.2,14.75,723600,0.0,1.0
2007-06-22,14.32,14.84,14.01,14.55,965900,14.32,14.84,14.01,14.55,965900,0.0,1.0
2007-06-25,14.1,14.49,13.89,14.41,451400,14.1,14.49,13.89,14.41,451400,0.0,1.0
2007-06-26,14.18,14.248,14.0,14.16,398000,14.18,14.248,14.0,14.16,398000,0.0,1.0
2007-06-27,14.17,14.2,13.93,14.02,453900,14.17,14.2,13.93,14.02,453900,0.0,1.0
2007-06-28,14.0,14.25,13.89,14.2,395200,14.0,14.25,13.89,14.2,395200,0.0,1.0
2007-06-29,13.67,14.02,13.52,14.02,472800,13.67,14.02,13.52,14.02,472800,0.0,1.0
2007-07-02,13.92,13.95,13.67,13.68,384200,13.92,13.95,13.67,13.68,384200,0.0,1.0
2007-07-03,13.98,14.02,13.67,13.96,250600,13.98,14.02,13.67,13.96,250600,0.0,1.0
2007-07-05,13.63,13.91,13.5,13.91,405200,13.63,13.91,13.5,13.91,405200,0.0,1.0
2007-07-06,13.76,13.91,13.5,13.58,536500,13.76,13.91,13.5,13.58,536500,0.0,1.0
2007-07-09,13.45,13.76,13.36,13.76,472500,13.45,13.76,13.36,13.76,472500,0.0,1.0
2007-07-10,13.55,13.9,13.5,13.65,495400,13.55,13.9,13.5,13.65,495400,0.0,1.0
2007-07-11,13.53,13.57,13.3,13.5,317000,13.53,13.57,13.3,13.5,317000,0.0,1.0
2007-07-12,13.485,13.7,13.35,13.64,524300,13.485,13.7,13.35,13.64,524300,0.0,1.0
2007-07-13,13.7,13.7,13.37,13.5,322200,13.7,13.7,13.37,13.5,322200,0.0,1.0
2007-07-16,13.56,13.87,13.5,13.78,249800,13.56,13.87,13.5,13.78,249800,0.0,1.0
2007-07-17,13.66,13.66,13.39,13.52,293700,13.66,13.66,13.39,13.52,293700,0.0,1.0
2007-07-18,13.44,13.64,13.14,13.51,363900,13.44,13.64,13.14,13.51,363900,0.0,1.0
2007-07-19,13.77,13.87,13.45,13.47,522500,13.77,13.87,13.45,13.47,522500,0.0,1.0
2007-07-20,13.68,14.2,13.62,13.9,409800,13.68,14.2,13.62,13.9,409800,0.0,1.0
2007-07-23,13.68,13.98,13.65,13.7,194500,13.68,13.98,13.65,13.7,194500,0.0,1.0
2007-07-24,13.69,13.85,13.55,13.55,284400,13.69,13.85,13.55,13.55,284400,0.0,1.0
2007-07-25,13.92,13.9599,13.6,13.75,370100,13.92,13.9599,13.6,13.75,370100,0.0,1.0
2007-07-26,14.19,14.2699,13.59,13.92,552000,14.19,14.2699,13.59,13.92,552000,0.0,1.0
2007-07-27,14.0,14.23,13.7101,14.17,261400,14.0,14.23,13.7101,14.17,261400,0.0,1.0
2007-07-30,14.17,14.23,13.87,13.96,252700,14.17,14.23,13.87,13.96,252700,0.0,1.0
2007-07-31,14.04,14.36,13.95,14.24,304500,14.04,14.36,13.95,14.24,304500,0.0,1.0
2007-08-01,14.22,14.24,13.89,13.92,298900,14.22,14.24,13.89,13.92,298900,0.0,1.0
2007-08-02,14.6,14.74,14.05,14.3,353500,14.6,14.74,14.05,14.3,353500,0.0,1.0
2007-08-03,14.87,15.38,14.45,14.56,497800,14.87,15.38,14.45,14.56,497800,0.0,1.0
2007-08-06,15.23,15.35,14.5659,14.99,707400,15.23,15.35,14.5659,14.99,707400,0.0,1.0
2007-08-07,16.37,16.67,15.09,15.25,1671800,16.37,16.67,15.09,15.25,1671800,0.0,1.0
2007-08-08,16.79,17.33,16.24,16.52,1290400,16.79,17.33,16.24,16.52,1290400,0.0,1.0
2007-08-09,16.53,17.1599,16.5,16.51,1513600,16.53,17.1599,16.5,16.51,1513600,0.0,1.0
2007-08-10,16.4,16.46,14.12,16.11,910900,16.4,16.46,14.12,16.11,910900,0.0,1.0
2007-08-13,15.84,16.46,15.65,16.46,399100,15.84,16.46,15.65,16.46,399100,0.0,1.0
2007-08-14,15.8,16.04,15.61,15.8,381200,15.8,16.04,15.61,15.8,381200,0.0,1.0
2007-08-15,15.16,16.02,15.11,15.73,322100,15.16,16.02,15.11,15.73,322100,0.0,1.0
2007-08-16,15.21,15.21,14.5,15.0,879200,15.21,15.21,14.5,15.0,879200,0.0,1.0
2007-08-17,15.05,15.73,14.7,15.58,430900,15.05,15.73,14.7,15.58,430900,0.0,1.0
2007-08-20,15.07,15.23,14.62,15.01,315900,15.07,15.23,14.62,15.01,315900,0.0,1.0
2007-08-21,15.08,15.2,14.87,15.0,362900,15.08,15.2,14.87,15.0,362900,0.0,1.0
2007-08-22,14.8,15.35,14.7,15.05,214100,14.8,15.35,14.7,15.05,214100,0.0,1.0
2007-08-23,14.8,14.84,14.63,14.81,244600,14.8,14.84,14.63,14.81,244600,0.0,1.0
2007-08-24,14.8,14.97,14.71,14.78,143600,14.8,14.97,14.71,14.78,143600,0.0,1.0
2007-08-27,14.5,14.79,14.43,14.78,159100,14.5,14.79,14.43,14.78,159100,0.0,1.0
2007-08-28,14.04,14.51,13.99,14.48,237700,14.04,14.51,13.99,14.48,237700,0.0,1.0
2007-08-29,14.17,14.18,13.8,14.09,182900,14.17,14.18,13.8,14.09,182900,0.0,1.0
2007-08-30,14.21,14.48,14.01,14.03,123500,14.21,14.48,14.01,14.03,123500,0.0,1.0
2007-08-31,14.39,14.49,14.3,14.36,145900,14.39,14.49,14.3,14.36,145900,0.0,1.0
2007-09-04,15.27,15.54,14.42,14.42,406800,15.27,15.54,14.42,14.42,406800,0.0,1.0
2007-09-05,15.08,15.34,15.0,15.23,199900,15.08,15.34,15.0,15.23,199900,0.0,1.0
2007-09-06,15.51,15.58,15.09,15.09,202300,15.51,15.58,15.09,15.09,202300,0.0,1.0
2007-09-07,15.08,15.44,14.95,15.44,221700,15.08,15.44,14.95,15.44,221700,0.0,1.0
2007-09-10,15.04,15.48,14.63,15.15,202300,15.04,15.48,14.63,15.15,202300,0.0,1.0
2007-09-11,15.42,15.45,15.09,15.15,205700,15.42,15.45,15.09,15.15,205700,0.0,1.0
2007-09-12,15.88,16.11,15.16,15.39,333600,15.88,16.11,15.16,15.39,333600,0.0,1.0
2007-09-13,15.76,15.99,15.47,15.99,190400,15.76,15.99,15.47,15.99,190400,0.0,1.0
2007-09-14,15.38,15.83,15.08,15.68,116800,15.38,15.83,15.08,15.68,116800,0.0,1.0
2007-09-17,14.9,15.5,14.86,15.32,118700,14.9,15.5,14.86,15.32,118700,0.0,1.0
2007-09-18,15.34,15.53,14.77,14.95,219200,15.34,15.53,14.77,14.95,219200,0.0,1.0
2007-09-19,15.68,15.91,15.44,15.44,658300,15.68,15.91,15.44,15.44,658300,0.0,1.0
2007-09-20,15.82,16.2,15.62,15.68,236200,15.82,16.2,15.62,15.68,236200,0.0,1.0
2007-09-21,15.73,15.99,15.62,15.96,266500,15.73,15.99,15.62,15.96,266500,0.0,1.0
2007-09-24,15.7,16.13,15.62,15.71,151100,15.7,16.13,15.62,15.71,151100,0.0,1.0
2007-09-25,15.54,15.61,15.31,15.61,124600,15.54,15.61,15.31,15.61,124600,0.0,1.0
2007-09-26,15.27,15.75,15.25,15.58,173500,15.27,15.75,15.25,15.58,173500,0.0,1.0
2007-09-27,15.35,15.46,14.95,15.28,144900,15.35,15.46,14.95,15.28,144900,0.0,1.0
2007-09-28,15.05,15.4,14.86,15.31,238600,15.05,15.4,14.86,15.31,238600,0.0,1.0
2007-10-01,15.56,15.64,15.01,15.08,475300,15.56,15.64,15.01,15.08,475300,0.0,1.0
2007-10-02,14.96,15.55,14.91,15.55,197900,14.96,15.55,14.91,15.55,197900,0.0,1.0
2007-10-03,15.2,15.28,14.83,14.88,279800,15.2,15.28,14.83,14.88,279800,0.0,1.0
2007-10-04,14.93,15.24,14.92,15.24,140200,14.93,15.24,14.92,15.24,140200,0.0,1.0
2007-10-05,15.29,15.67,15.0,15.08,188600,15.29,15.67,15.0,15.08,188600,0.0,1.0
2007-10-08,15.08,15.26,14.98,15.23,153000,15.08,15.26,14.98,15.23,153000,0.0,1.0
2007-10-09,15.95,16.3799,15.0801,15.09,709600,15.95,16.3799,15.0801,15.09,709600,0.0,1.0
2007-10-10,15.74,16.14,15.53,15.98,237600,15.74,16.14,15.53,15.98,237600,0.0,1.0
2007-10-11,15.84,16.56,15.66,15.7,411900,15.84,16.56,15.66,15.7,411900,0.0,1.0
2007-10-12,15.95,16.25,15.76,15.84,234700,15.95,16.25,15.76,15.84,234700,0.0,1.0
2007-10-15,15.25,16.29,15.13,15.98,265800,15.25,16.29,15.13,15.98,265800,0.0,1.0
2007-10-16,14.83,15.34,14.67,15.24,315400,14.83,15.34,14.67,15.24,315400,0.0,1.0
2007-10-17,15.24,15.53,14.91,15.0,267700,15.24,15.53,14.91,15.0,267700,0.0,1.0
2007-10-18,15.1,15.47,15.0,15.15,185200,15.1,15.47,15.0,15.15,185200,0.0,1.0
2007-10-19,14.95,15.24,14.88,15.1,290700,14.95,15.24,14.88,15.1,290700,0.0,1.0
2007-10-22,15.36,15.49,14.738,15.19,225000,15.36,15.49,14.738,15.19,225000,0.0,1.0
2007-10-23,15.14,15.44,15.0,15.44,134300,15.14,15.44,15.0,15.44,134300,0.0,1.0
2007-10-24,15.38,15.381,14.93,15.01,153100,15.38,15.381,14.93,15.01,153100,0.0,1.0
2007-10-25,15.14,15.6,15.0,15.37,138700,15.14,15.6,15.0,15.37,138700,0.0,1.0
2007-10-26,15.54,15.54,15.05,15.29,147600,15.54,15.54,15.05,15.29,147600,0.0,1.0
2007-10-29,15.26,15.49,15.15,15.49,133300,15.26,15.49,15.15,15.49,133300,0.0,1.0
2007-10-30,15.17,15.39,15.1,15.16,101300,15.17,15.39,15.1,15.16,101300,0.0,1.0
2007-10-31,15.38,15.52,15.03,15.16,246400,15.38,15.52,15.03,15.16,246400,0.0,1.0
2007-11-01,15.0,15.5,15.0,15.13,271500,15.0,15.5,15.0,15.13,271500,0.0,1.0
2007-11-02,15.23,15.3,14.9,15.09,181400,15.23,15.3,14.9,15.09,181400,0.0,1.0
2007-11-05,15.0,15.22,14.93,15.03,242500,15.0,15.22,14.93,15.03,242500,0.0,1.0
2007-11-06,13.32,14.38,12.75,13.8,1516400,13.32,14.38,12.75,13.8,1516400,0.0,1.0
2007-11-07,12.95,13.44,12.91,13.02,574200,12.95,13.44,12.91,13.02,574200,0.0,1.0
2007-11-08,11.7701,13.08,10.41,12.93,1153300,11.7701,13.08,10.41,12.93,1153300,0.0,1.0
2007-11-09,11.27,11.45,10.61,11.45,557200,11.27,11.45,10.61,11.45,557200,0.0,1.0
2007-11-12,11.64,12.0,11.22,11.29,605500,11.64,12.0,11.22,11.29,605500,0.0,1.0
2007-11-13,11.25,11.73,11.2,11.73,436900,11.25,11.73,11.2,11.73,436900,0.0,1.0
2007-11-14,10.99,11.49,10.92,11.31,441500,10.99,11.49,10.92,11.31,441500,0.0,1.0
2007-11-15,11.21,11.41,10.9,10.98,422100,11.21,11.41,10.9,10.98,422100,0.0,1.0
2007-11-16,11.28,11.44,11.0,11.24,514700,11.28,11.44,11.0,11.24,514700,0.0,1.0
2007-11-19,10.96,11.31,10.94,11.23,454300,10.96,11.31,10.94,11.23,454300,0.0,1.0
2007-11-20,10.52,11.05,10.26,10.96,543100,10.52,11.05,10.26,10.96,543100,0.0,1.0
2007-11-21,10.26,10.572,10.12,10.5,306200,10.26,10.572,10.12,10.5,306200,0.0,1.0
2007-11-23,10.27,10.32,10.1,10.32,107300,10.27,10.32,10.1,10.32,107300,0.0,1.0
2007-11-26,9.99,10.44,9.95,10.26,252700,9.99,10.44,9.95,10.26,252700,0.0,1.0
2007-11-27,10.03,10.26,9.95,10.02,686000,10.03,10.26,9.95,10.02,686000,0.0,1.0
2007-11-28,10.6,10.66,10.07,10.1,538300,10.6,10.66,10.07,10.1,538300,0.0,1.0
2007-11-29,11.22,11.26,10.49,10.55,419900,11.22,11.26,10.49,10.55,419900,0.0,1.0
2007-11-30,11.34,11.64,11.15,11.23,667000,11.34,11.64,11.15,11.23,667000,0.0,1.0
2007-12-03,11.5,11.83,11.3,11.34,284100,11.5,11.83,11.3,11.34,284100,0.0,1.0
2007-12-04,11.52,11.66,11.16,11.41,339200,11.52,11.66,11.16,11.41,339200,0.0,1.0
2007-12-05,11.77,11.95,11.36,11.63,296200,11.77,11.95,11.36,11.63,296200,0.0,1.0
2007-12-06,12.6,12.78,11.79,11.81,516000,12.6,12.78,11.79,11.81,516000,0.0,1.0
2007-12-07,12.35,12.74,12.02,12.65,363100,12.35,12.74,12.02,12.65,363100,0.0,1.0
2007-12-10,12.24,12.5,12.15,12.41,281000,12.24,12.5,12.15,12.41,281000,0.0,1.0
2007-12-11,11.2,12.28,11.19,12.28,413500,11.2,12.28,11.19,12.28,413500,0.0,1.0
2007-12-12,12.22,12.9,11.66,12.18,950200,12.22,12.9,11.66,12.18,950200,0.0,1.0
2007-12-13,11.99,12.29,11.62,12.22,341700,11.99,12.29,11.62,12.22,341700,0.0,1.0
2007-12-14,12.03,12.3,11.75,11.89,258400,12.03,12.3,11.75,11.89,258400,0.0,1.0
2007-12-17,11.28,12.01,11.22,12.01,279300,11.28,12.01,11.22,12.01,279300,0.0,1.0
2007-12-18,11.49,11.57,10.82,11.38,268800,11.49,11.57,10.82,11.38,268800,0.0,1.0
2007-12-19,11.78,11.82,11.3,11.52,267500,11.78,11.82,11.3,11.52,267500,0.0,1.0
2007-12-20,12.09,12.09,11.58,11.92,140800,12.09,12.09,11.58,11.92,140800,0.0,1.0
2007-12-21,12.45,12.71,12.16,12.28,417700,12.45,12.71,12.16,12.28,417700,0.0,1.0
2007-12-24,12.37,12.52,12.18,12.44,104400,12.37,12.52,12.18,12.44,104400,0.0,1.0
2007-12-26,12.27,12.33,12.09,12.28,199600,12.27,12.33,12.09,12.28,199600,0.0,1.0
2007-12-27,11.41,12.34,11.37,12.2,157200,11.41,12.34,11.37,12.2,157200,0.0,1.0
2007-12-28,11.04,11.63,11.04,11.43,186100,11.04,11.63,11.04,11.43,186100,0.0,1.0
2007-12-31,11.07,11.16,10.9,11.0,273400,11.07,11.16,10.9,11.0,273400,0.0,1.0
2008-01-02,10.85,11.34,10.72,11.02,333100,10.85,11.34,10.72,11.02,333100,0.0,1.0
2008-01-03,10.67,11.09,10.55,10.85,197100,10.67,11.09,10.55,10.85,197100,0.0,1.0
2008-01-04,10.45,10.77,10.27,10.59,262100,10.45,10.77,10.27,10.59,262100,0.0,1.0
2008-01-07,11.03,11.35,10.5,10.51,425600,11.03,11.35,10.5,10.51,425600,0.0,1.0
2008-01-08,11.54,11.69,10.88,11.11,331600,11.54,11.69,10.88,11.11,331600,0.0,1.0
2008-01-09,11.61,11.79,11.2,11.52,330400,11.61,11.79,11.2,11.52,330400,0.0,1.0
2008-01-10,11.65,12.09,11.45,11.45,320900,11.65,12.09,11.45,11.45,320900,0.0,1.0
2008-01-11,12.16,12.38,11.33,11.62,301000,12.16,12.38,11.33,11.62,301000,0.0,1.0
2008-01-14,12.08,12.35,11.59,12.26,256100,12.08,12.35,11.59,12.26,256100,0.0,1.0
2008-01-15,11.96,12.31,11.63,11.91,215700,11.96,12.31,11.63,11.91,215700,0.0,1.0
2008-01-16,12.34,12.45,11.82,11.94,334300,12.34,12.45,11.82,11.94,334300,0.0,1.0
2008-01-17,11.83,12.41,11.61,12.23,318900,11.83,12.41,11.61,12.23,318900,0.0,1.0
2008-01-18,11.75,11.96,11.45,11.84,307500,11.75,11.96,11.45,11.84,307500,0.0,1.0
2008-01-22,11.51,12.0,11.16,11.19,217200,11.51,12.0,11.16,11.19,217200,0.0,1.0
2008-01-23,11.52,11.59,10.63,11.06,317800,11.52,11.59,10.63,11.06,317800,0.0,1.0
2008-01-24,10.97,11.75,10.7701,11.61,248300,10.97,11.75,10.7701,11.61,248300,0.0,1.0
2008-01-25,10.9,11.425,10.85,11.11,164600,10.9,11.425,10.85,11.11,164600,0.0,1.0
2008-01-28,10.9,11.14,10.75,10.9,220300,10.9,11.14,10.75,10.9,220300,0.0,1.0
2008-01-29,10.98,11.11,10.77,10.94,198400,10.98,11.11,10.77,10.94,198400,0.0,1.0
2008-01-30,10.69,11.04,10.5001,10.89,194600,10.69,11.04,10.5001,10.89,194600,0.0,1.0
2008-01-31,11.86,12.2,10.49,10.57,621100,11.86,12.2,10.49,10.57,621100,0.0,1.0
2008-02-01,12.8,12.89,11.88,11.93,422900,12.8,12.89,11.88,11.93,422900,0.0,1.0
2008-02-04,13.38,13.46,12.4,12.5,467100,13.38,13.46,12.4,12.5,467100,0.0,1.0
2008-02-05,11.75,13.3,11.52,13.08,1039000,11.75,13.3,11.52,13.08,1039000,0.0,1.0
2008-02-06,11.3,12.1,11.3,11.82,245600,11.3,12.1,11.3,11.82,245600,0.0,1.0
2008-02-07,11.12,11.35,10.79,11.23,332700,11.12,11.35,10.79,11.23,332700,0.0,1.0
2008-02-08,10.84,11.4,10.8,11.08,296600,10.84,11.4,10.8,11.08,296600,0.0,1.0
2008-02-11,10.63,11.0,10.4,10.87,375900,10.63,11.0,10.4,10.87,375900,0.0,1.0
2008-02-12,11.02,11.23,10.71,10.71,306700,11.02,11.23,10.71,10.71,306700,0.0,1.0
2008-02-13,10.86,11.25,10.66,11.11,256900,10.86,11.25,10.66,11.11,256900,0.0,1.0
2008-02-14,10.5,11.43,10.5,10.91,283600,10.5,11.43,10.5,10.91,283600,0.0,1.0
2008-02-15,10.52,10.85,10.36,10.5,155500,10.52,10.85,10.36,10.5,155500,0.0,1.0
2008-02-19,10.59,10.82,10.47,10.68,121000,10.59,10.82,10.47,10.68,121000,0.0,1.0
2008-02-20,10.52,10.68,10.12,10.54,201600,10.52,10.68,10.12,10.54,201600,0.0,1.0
2008-02-21,10.24,10.66,10.15,10.58,184200,10.24,10.66,10.15,10.58,184200,0.0,1.0
2008-02-22,10.37,10.46,10.12,10.3,162700,10.37,10.46,10.12,10.3,162700,0.0,1.0
2008-02-25,10.42,10.83,10.34,10.39,222700,10.42,10.83,10.34,10.39,222700,0.0,1.0
2008-02-26,10.53,10.89,10.13,10.41,220100,10.53,10.89,10.13,10.41,220100,0.0,1.0
2008-02-27,10.46,10.65,10.28,10.41,104500,10.46,10.65,10.28,10.41,104500,0.0,1.0
2008-02-28,10.33,10.65,10.22,10.58,222400,10.33,10.65,10.22,10.58,222400,0.0,1.0
2008-02-29,9.92,10.35,9.88,10.35,252200,9.92,10.35,9.88,10.35,252200,0.0,1.0
2008-03-03,9.81,10.38,9.59,9.95,438500,9.81,10.38,9.59,9.95,438500,0.0,1.0
2008-03-04,9.33,9.89,9.29,9.73,476700,9.33,9.89,9.29,9.73,476700,0.0,1.0
2008-03-05,9.3,9.49,9.26,9.26,397700,9.3,9.49,9.26,9.26,397700,0.0,1.0
2008-03-06,8.74,9.75,8.67,9.06,750100,8.74,9.75,8.67,9.06,750100,0.0,1.0
2008-03-07,8.32,8.68,8.2,8.65,700000,8.32,8.68,8.2,8.65,700000,0.0,1.0
2008-03-10,8.16,8.55,7.69,8.36,574000,8.16,8.55,7.69,8.36,574000,0.0,1.0
2008-03-11,8.03,8.55,7.95,8.32,389600,8.03,8.55,7.95,8.32,389600,0.0,1.0
2008-03-12,8.4,8.53,8.08,8.09,264200,8.4,8.53,8.08,8.09,264200,0.0,1.0
2008-03-13,8.32,8.37,7.96,8.31,317000,8.32,8.37,7.96,8.31,317000,0.0,1.0
2008-03-14,8.17,8.45,7.86,8.41,209600,8.17,8.45,7.86,8.41,209600,0.0,1.0
2008-03-17,7.93,8.29,7.83,8.0,170700,7.93,8.29,7.83,8.0,170700,0.0,1.0
2008-03-18,8.05,8.5,7.63,8.09,296600,8.05,8.5,7.63,8.09,296600,0.0,1.0
2008-03-19,8.27,8.35,7.88,8.09,400100,8.27,8.35,7.88,8.09,400100,0.0,1.0
2008-03-20,9.0,9.07,8.3,8.39,776100,9.0,9.07,8.3,8.39,776100,0.0,1.0
2008-03-24,9.23,9.65,8.8,9.03,290300,9.23,9.65,8.8,9.03,290300,0.0,1.0
2008-03-25,9.42,9.48,9.24,9.3,184200,9.42,9.48,9.24,9.3,184200,0.0,1.0
2008-03-26,9.48,9.67,9.23,9.39,202800,9.48,9.67,9.23,9.39,202800,0.0,1.0
2008-03-27,9.81,10.03,9.51,9.53,411700,9.81,10.03,9.51,9.53,411700,0.0,1.0
2008-03-28,9.07,9.8,9.0,9.79,249300,9.07,9.8,9.0,9.79,249300,0.0,1.0
2008-03-31,9.06,9.34,9.05,9.08,146400,9.06,9.34,9.05,9.08,146400,0.0,1.0
2008-04-01,9.12,9.39,9.05,9.38,278600,9.12,9.39,9.05,9.38,278600,0.0,1.0
2008-04-02,8.99,9.38,8.85,9.38,248700,8.99,9.38,8.85,9.38,248700,0.0,1.0
2008-04-03,8.69,9.03,8.67,8.9,252000,8.69,9.03,8.67,8.9,252000,0.0,1.0
2008-04-04,9.1,9.35,8.69,8.69,239200,9.1,9.35,8.69,8.69,239200,0.0,1.0
2008-04-07,9.17,9.86,9.11,9.18,300900,9.17,9.86,9.11,9.18,300900,0.0,1.0
2008-04-08,8.95,9.31,8.91,9.1,177600,8.95,9.31,8.91,9.1,177600,0.0,1.0
2008-04-09,8.54,9.05,8.43,9.04,191200,8.54,9.05,8.43,9.04,191200,0.0,1.0
2008-04-10,8.91,8.97,8.51,8.55,84200,8.91,8.97,8.51,8.55,84200,0.0,1.0
2008-04-11,8.37,8.79,8.32,8.79,115900,8.37,8.79,8.32,8.79,115900,0.0,1.0
2008-04-14,8.15,8.65,8.15,8.34,234400,8.15,8.65,8.15,8.34,234400,0.0,1.0
2008-04-15,7.9,8.19,7.8,8.19,254100,7.9,8.19,7.8,8.19,254100,0.0,1.0
2008-04-16,8.25,8.42,7.96,7.96,164700,8.25,8.42,7.96,7.96,164700,0.0,1.0
2008-04-17,8.04,8.36,7.94,8.25,90800,8.04,8.36,7.94,8.25,90800,0.0,1.0
2008-04-18,8.22,8.54,7.98,8.19,225300,8.22,8.54,7.98,8.19,225300,0.0,1.0
2008-04-21,8.08,8.21,7.99,8.14,91500,8.08,8.21,7.99,8.14,91500,0.0,1.0
2008-04-22,8.0,8.11,7.89,8.03,169400,8.0,8.11,7.89,8.03,169400,0.0,1.0
2008-04-23,7.78,8.04,7.71,8.04,160100,7.78,8.04,7.71,8.04,160100,0.0,1.0
2008-04-24,8.05,8.15,7.74,7.86,277200,8.05,8.15,7.74,7.86,277200,0.0,1.0
2008-04-25,8.01,8.1,7.91,8.08,233200,8.01,8.1,7.91,8.08,233200,0.0,1.0
2008-04-28,8.02,8.11,7.98,7.98,378400,8.02,8.11,7.98,7.98,378400,0.0,1.0
2008-04-29,7.99,8.1,7.99,8.03,152600,7.99,8.1,7.99,8.03,152600,0.0,1.0
2008-04-30,8.0,8.09,7.75,8.03,232900,8.0,8.09,7.75,8.03,232900,0.0,1.0
2008-05-01,8.06,8.1,7.91,7.98,107800,8.06,8.1,7.91,7.98,107800,0.0,1.0
2008-05-02,8.01,8.17,7.95,8.17,174600,8.01,8.17,7.95,8.17,174600,0.0,1.0
2008-05-05,8.06,8.23,7.94,8.12,169000,8.06,8.23,7.94,8.12,169000,0.0,1.0
2008-05-06,8.39,8.43,7.95,8.13,337100,8.39,8.43,7.95,8.13,337100,0.0,1.0
2008-05-07,8.03,8.4,7.97,8.4,459200,8.03,8.4,7.97,8.4,459200,0.0,1.0
2008-05-08,8.12,8.16,7.99,8.05,296300,8.12,8.16,7.99,8.05,296300,0.0,1.0
2008-05-09,8.06,8.18,8.02,8.04,83500,8.06,8.18,8.02,8.04,83500,0.0,1.0
2008-05-12,8.25,8.44,8.04,8.09,218000,8.25,8.44,8.04,8.09,218000,0.0,1.0
2008-05-13,8.18,8.37,8.03,8.25,112000,8.18,8.37,8.03,8.25,112000,0.0,1.0
2008-05-14,8.07,8.39,8.07,8.18,142600,8.07,8.39,8.07,8.18,142600,0.0,1.0
2008-05-15,8.18,8.25,7.98,8.09,137600,8.18,8.25,7.98,8.09,137600,0.0,1.0
2008-05-16,8.28,8.3,8.02,8.24,188100,8.28,8.3,8.02,8.24,188100,0.0,1.0
2008-05-19,8.25,8.59,8.15,8.26,267600,8.25,8.59,8.15,8.26,267600,0.0,1.0
2008-05-20,8.25,8.44,8.15,8.23,143500,8.25,8.44,8.15,8.23,143500,0.0,1.0
2008-05-21,8.03,8.46,8.0,8.29,250400,8.03,8.46,8.0,8.29,250400,0.0,1.0
2008-05-22,8.2,8.21,8.05,8.05,101900,8.2,8.21,8.05,8.05,101900,0.0,1.0
2008-05-23,8.21,8.26,8.03,8.14,143900,8.21,8.26,8.03,8.14,143900,0.0,1.0
2008-05-27,8.52,8.61,8.21,8.23,213000,8.52,8.61,8.21,8.23,213000,0.0,1.0
2008-05-28,8.5,8.68,8.41,8.57,417300,8.5,8.68,8.41,8.57,417300,0.0,1.0
2008-05-29,8.68,8.74,8.24,8.46,179900,8.68,8.74,8.24,8.46,179900,0.0,1.0
2008-05-30,8.8,8.84,8.52,8.67,222400,8.8,8.84,8.52,8.67,222400,0.0,1.0
2008-06-02,8.44,8.78,8.31,8.75,172300,8.44,8.78,8.31,8.75,172300,0.0,1.0
2008-06-03,8.33,8.47,8.17,8.46,197600,8.33,8.47,8.17,8.46,197600,0.0,1.0
2008-06-04,8.36,8.49,8.2,8.21,210000,8.36,8.49,8.2,8.21,210000,0.0,1.0
2008-06-05,8.53,8.77,8.29,8.37,299800,8.53,8.77,8.29,8.37,299800,0.0,1.0
2008-06-06,8.34,8.6,8.34,8.51,103300,8.34,8.6,8.34,8.51,103300,0.0,1.0
2008-06-09,8.42,8.55,8.22,8.33,122500,8.42,8.55,8.22,8.33,122500,0.0,1.0
2008-06-10,8.18,8.34,8.05,8.34,206200,8.18,8.34,8.05,8.34,206200,0.0,1.0
2008-06-11,8.24,8.31,8.1,8.18,121100,8.24,8.31,8.1,8.18,121100,0.0,1.0
2008-06-12,8.36,8.38,8.0,8.29,116500,8.36,8.38,8.0,8.29,116500,0.0,1.0
2008-06-13,8.49,8.5,8.29,8.29,113500,8.49,8.5,8.29,8.29,113500,0.0,1.0
2008-06-16,4.83,5.03,4.3,4.34,7550378,4.83,5.03,4.3,4.34,7550378,0.0,1.0
2008-06-17,4.46,4.65,4.4,4.52,2168000,4.46,4.65,4.4,4.52,2168000,0.0,1.0
2008-06-18,4.09,4.4,4.03,4.4,1035400,4.09,4.4,4.03,4.4,1035400,0.0,1.0
2008-06-19,3.83,4.26,3.73,4.06,720300,3.83,4.26,3.73,4.06,720300,0.0,1.0
2008-06-20,4.08,4.15,3.8,3.96,641400,4.08,4.15,3.8,3.96,641400,0.0,1.0
2008-06-23,3.89,4.1,3.88,3.99,538400,3.89,4.1,3.88,3.99,538400,0.0,1.0
2008-06-24,3.95,4.0,3.8,3.91,322800,3.95,4.0,3.8,3.91,322800,0.0,1.0
2008-06-25,4.02,4.06,3.88,3.93,248400,4.02,4.06,3.88,3.93,248400,0.0,1.0
2008-06-26,3.91,4.08,3.83,3.98,387800,3.91,4.08,3.83,3.98,387800,0.0,1.0
2008-06-27,3.82,4.0,3.81,3.87,992200,3.82,4.0,3.81,3.87,992200,0.0,1.0
2008-06-30,3.69,3.93,3.55,3.79,417700,3.69,3.93,3.55,3.79,417700,0.0,1.0
2008-07-01,3.46,3.66,3.4,3.64,372400,3.46,3.66,3.4,3.64,372400,0.0,1.0
2008-07-02,3.31,3.54,3.2,3.44,392800,3.31,3.54,3.2,3.44,392800,0.0,1.0
2008-07-03,3.43,3.59,3.33,3.33,117700,3.43,3.59,3.33,3.33,117700,0.0,1.0
2008-07-07,3.26,3.58,3.18,3.46,247200,3.26,3.58,3.18,3.46,247200,0.0,1.0
2008-07-08,3.51,3.99,3.49,3.73,697800,3.51,3.99,3.49,3.73,697800,0.0,1.0
2008-07-09,3.39,3.57,3.39,3.51,332500,3.39,3.57,3.39,3.51,332500,0.0,1.0
2008-07-10,3.4,3.53,3.29,3.38,333400,3.4,3.53,3.29,3.38,333400,0.0,1.0
2008-07-11,3.28,3.41,3.2,3.36,338800,3.28,3.41,3.2,3.36,338800,0.0,1.0
2008-07-14,3.2,3.38,3.1,3.36,365100,3.2,3.38,3.1,3.36,365100,0.0,1.0
2008-07-15,3.37,3.54,3.05,3.15,561100,3.37,3.54,3.05,3.15,561100,0.0,1.0
2008-07-16,3.42,3.51,3.27,3.37,237600,3.42,3.51,3.27,3.37,237600,0.0,1.0
2008-07-17,3.72,3.72,3.45,3.45,497500,3.72,3.72,3.45,3.45,497500,0.0,1.0
2008-07-18,3.49,3.73,3.49,3.73,136100,3.49,3.73,3.49,3.73,136100,0.0,1.0
2008-07-21,3.43,3.62,3.43,3.5,160400,3.43,3.62,3.43,3.5,160400,0.0,1.0
2008-07-22,3.64,3.65,3.32,3.42,161900,3.64,3.65,3.32,3.42,161900,0.0,1.0
2008-07-23,3.53,3.67,3.39,3.64,313900,3.53,3.67,3.39,3.64,313900,0.0,1.0
2008-07-24,3.35,3.64,3.33,3.55,190500,3.35,3.64,3.33,3.55,190500,0.0,1.0
2008-07-25,3.51,3.51,3.35,3.38,196100,3.51,3.51,3.35,3.38,196100,0.0,1.0
2008-07-28,3.31,3.5,3.3,3.47,172700,3.31,3.5,3.3,3.47,172700,0.0,1.0
2008-07-29,3.26,3.36,3.2,3.31,110300,3.26,3.36,3.2,3.31,110300,0.0,1.0
2008-07-30,3.13,3.32,3.07,3.27,335600,3.13,3.32,3.07,3.27,335600,0.0,1.0
2008-07-31,2.98,3.198,2.82,3.09,469400,2.98,3.198,2.82,3.09,469400,0.0,1.0
2008-08-01,2.98,3.11,2.92,2.92,334000,2.98,3.11,2.92,2.92,334000,0.0,1.0
2008-08-04,2.81,3.04,2.8,3.04,283600,2.81,3.04,2.8,3.04,283600,0.0,1.0
2008-08-05,2.68,2.9,2.32,2.9,759700,2.68,2.9,2.32,2.9,759700,0.0,1.0
2008-08-06,2.99,3.0,2.63,2.69,350200,2.99,3.0,2.63,2.69,350200,0.0,1.0
2008-08-07,2.57,2.98,2.57,2.91,262400,2.57,2.98,2.57,2.91,262400,0.0,1.0
2008-08-08,2.97,2.98,2.56,2.58,248000,2.97,2.98,2.56,2.58,248000,0.0,1.0
2008-08-11,3.18,3.18,2.82,2.98,215900,3.18,3.18,2.82,2.98,215900,0.0,1.0
2008-08-12,3.11,3.19,2.99,3.18,166100,3.11,3.19,2.99,3.18,166100,0.0,1.0
2008-08-13,3.08,3.12,2.99,3.1,94500,3.08,3.12,2.99,3.1,94500,0.0,1.0
2008-08-14,3.21,3.21,3.03,3.09,62000,3.21,3.21,3.03,3.09,62000,0.0,1.0
2008-08-15,3.1,3.32,3.02,3.29,153900,3.1,3.32,3.02,3.29,153900,0.0,1.0
2008-08-18,2.97,3.11,2.95,3.09,69400,2.97,3.11,2.95,3.09,69400,0.0,1.0
2008-08-19,2.91,3.1,2.89,2.91,118500,2.91,3.1,2.89,2.91,118500,0.0,1.0
2008-08-20,2.73,2.9772,2.73,2.91,100900,2.73,2.9772,2.73,2.91,100900,0.0,1.0
2008-08-21,2.69,2.98,2.66,2.71,141800,2.69,2.98,2.66,2.71,141800,0.0,1.0
2008-08-22,2.62,2.7399,2.6,2.7,88500,2.62,2.7399,2.6,2.7,88500,0.0,1.0
2008-08-25,2.38,2.65,2.38,2.64,115300,2.38,2.65,2.38,2.64,115300,0.0,1.0
2008-08-26,2.43,2.6,2.32,2.32,134600,2.43,2.6,2.32,2.32,134600,0.0,1.0
2008-08-27,2.51,2.53,2.43,2.43,87300,2.51,2.53,2.43,2.43,87300,0.0,1.0
2008-08-28,2.61,2.61,2.49,2.57,116800,2.61,2.61,2.49,2.57,116800,0.0,1.0
2008-08-29,2.55,2.61,2.42,2.61,87900,2.55,2.61,2.42,2.61,87900,0.0,1.0
2008-09-02,2.36,2.7,2.3,2.57,79600,2.36,2.7,2.3,2.57,79600,0.0,1.0
2008-09-03,2.69,2.73,2.33,2.33,161200,2.69,2.73,2.33,2.33,161200,0.0,1.0
2008-09-04,2.4,2.72,2.38,2.66,128900,2.4,2.72,2.38,2.66,128900,0.0,1.0
2008-09-05,2.82,2.88,2.41,2.45,203900,2.82,2.88,2.41,2.45,203900,0.0,1.0
2008-09-08,2.73,2.89,2.68,2.88,108500,2.73,2.89,2.68,2.88,108500,0.0,1.0
2008-09-09,2.53,2.83,2.53,2.73,98500,2.53,2.83,2.53,2.73,98500,0.0,1.0
2008-09-10,2.64,2.7,2.51,2.63,122000,2.64,2.7,2.51,2.63,122000,0.0,1.0
2008-09-11,2.7,2.74,2.45,2.47,290500,2.7,2.74,2.45,2.47,290500,0.0,1.0
2008-09-12,2.61,2.69,2.6,2.67,45000,2.61,2.69,2.6,2.67,45000,0.0,1.0
2008-09-15,2.6,2.71,2.55,2.56,66500,2.6,2.71,2.55,2.56,66500,0.0,1.0
2008-09-16,2.96,3.0,2.42,2.56,104300,2.96,3.0,2.42,2.56,104300,0.0,1.0
2008-09-17,2.55,2.86,2.53,2.86,218900,2.55,2.86,2.53,2.86,218900,0.0,1.0
2008-09-18,2.96,3.0,2.37,2.6,390600,2.96,3.0,2.37,2.6,390600,0.0,1.0
2008-09-19,3.15,3.19,2.46,3.11,668000,3.15,3.19,2.46,3.11,668000,0.0,1.0
2008-09-22,2.66,3.15,2.58,3.14,129800,2.66,3.15,2.58,3.14,129800,0.0,1.0
2008-09-23,2.63,3.14,2.58,2.66,371700,2.63,3.14,2.58,2.66,371700,0.0,1.0
2008-09-24,2.86,3.03,2.6,2.64,158000,2.86,3.03,2.6,2.64,158000,0.0,1.0
2008-09-25,2.93,3.05,2.75,2.82,144900,2.93,3.05,2.75,2.82,144900,0.0,1.0
2008-09-26,2.79,3.138,2.69,2.8,193100,2.79,3.138,2.69,2.8,193100,0.0,1.0
2008-09-29,2.68,3.06,2.68,2.72,199400,2.68,3.06,2.68,2.72,199400,0.0,1.0
2008-09-30,2.68,2.89,2.68,2.7,169600,2.68,2.89,2.68,2.7,169600,0.0,1.0
2008-10-01,2.69,2.8,2.58,2.68,69800,2.69,2.8,2.58,2.68,69800,0.0,1.0
2008-10-02,2.5,2.89,2.5,2.67,206200,2.5,2.89,2.5,2.67,206200,0.0,1.0
2008-10-03,2.1,2.8,2.09,2.54,737200,2.1,2.8,2.09,2.54,737200,0.0,1.0
2008-10-06,1.77,2.3,1.7,2.08,166200,1.77,2.3,1.7,2.08,166200,0.0,1.0
2008-10-07,1.52,2.1,1.51,1.81,238300,1.52,2.1,1.51,1.81,238300,0.0,1.0
2008-10-08,1.44,1.59,1.32,1.5,163400,1.44,1.59,1.32,1.5,163400,0.0,1.0
2008-10-09,1.25,1.6779,1.18,1.47,532300,1.25,1.6779,1.18,1.47,532300,0.0,1.0
2008-10-10,1.51,1.52,1.11,1.13,252100,1.51,1.52,1.11,1.13,252100,0.0,1.0
2008-10-13,2.43,2.45,1.62,1.62,105200,2.43,2.45,1.62,1.62,105200,0.0,1.0
2008-10-14,2.24,2.5,2.16,2.49,171800,2.24,2.5,2.16,2.49,171800,0.0,1.0
2008-10-15,1.86,2.25,1.82,2.25,178600,1.86,2.25,1.82,2.25,178600,0.0,1.0
2008-10-16,1.97,2.05,1.76,1.79,165800,1.97,2.05,1.76,1.79,165800,0.0,1.0
2008-10-17,1.87,2.08,1.45,1.89,130700,1.87,2.08,1.45,1.89,130700,0.0,1.0
2008-10-20,2.0,2.0,1.87,1.92,137100,2.0,2.0,1.87,1.92,137100,0.0,1.0
2008-10-21,1.79,2.0,1.78,1.97,79700,1.79,2.0,1.78,1.97,79700,0.0,1.0
2008-10-22,1.64,1.79,1.64,1.74,57200,1.64,1.79,1.64,1.74,57200,0.0,1.0
2008-10-23,1.5,1.75,1.47,1.65,113600,1.5,1.75,1.47,1.65,113600,0.0,1.0
2008-10-24,1.48,1.52,1.4,1.41,141800,1.48,1.52,1.4,1.41,141800,0.0,1.0
2008-10-27,1.41,1.59,1.41,1.48,164300,1.41,1.59,1.41,1.48,164300,0.0,1.0
2008-10-28,1.65,1.7,1.33,1.45,372100,1.65,1.7,1.33,1.45,372100,0.0,1.0
2008-10-29,1.76,1.86,1.35,1.65,140400,1.76,1.86,1.35,1.65,140400,0.0,1.0
2008-10-30,1.88,1.98,1.72,1.83,130300,1.88,1.98,1.72,1.83,130300,0.0,1.0
2008-10-31,1.9,1.97,1.85,1.87,138300,1.9,1.97,1.85,1.87,138300,0.0,1.0
2008-11-03,1.89,1.94,1.82,1.9,52700,1.89,1.94,1.82,1.9,52700,0.0,1.0
2008-11-04,1.97,2.0,1.93,1.98,73200,1.97,2.0,1.93,1.98,73200,0.0,1.0
2008-11-05,1.82,2.04,1.79,1.98,59400,1.82,2.04,1.79,1.98,59400,0.0,1.0
2008-11-06,1.82,1.94,1.79,1.87,92000,1.82,1.94,1.79,1.87,92000,0.0,1.0
2008-11-07,1.84,1.96,1.74,1.85,55200,1.84,1.96,1.74,1.85,55200,0.0,1.0
2008-11-10,1.82,1.94,1.8,1.9,72300,1.82,1.94,1.8,1.9,72300,0.0,1.0
2008-11-11,1.72,1.87,1.7104,1.82,100900,1.72,1.87,1.7104,1.82,100900,0.0,1.0
2008-11-12,1.45,1.77,1.44,1.69,57400,1.45,1.77,1.44,1.69,57400,0.0,1.0
2008-11-13,1.7,1.73,1.4,1.46,118400,1.7,1.73,1.4,1.46,118400,0.0,1.0
2008-11-14,1.43,1.83,1.43,1.66,42700,1.43,1.83,1.43,1.66,42700,0.0,1.0
2008-11-17,1.4,1.74,1.4,1.41,56900,1.4,1.74,1.4,1.41,56900,0.0,1.0
2008-11-18,1.19,1.58,1.19,1.41,109900,1.19,1.58,1.19,1.41,109900,0.0,1.0
2008-11-19,0.99,1.23,0.99,1.18,77900,0.99,1.23,0.99,1.18,77900,0.0,1.0
2008-11-20,0.83,1.05,0.8,0.99,258200,0.83,1.05,0.8,0.99,258200,0.0,1.0
2008-11-21,0.86,0.94,0.72,0.84,500100,0.86,0.94,0.72,0.84,500100,0.0,1.0
2008-11-24,1.0,1.05,0.88,0.88,339800,1.0,1.05,0.88,0.88,339800,0.0,1.0
2008-11-25,1.15,1.3,0.95,1.02,517400,1.15,1.3,0.95,1.02,517400,0.0,1.0
2008-11-26,1.3,1.31,0.75,1.11,84600,1.3,1.31,0.75,1.11,84600,0.0,1.0
2008-11-28,1.28,1.44,1.26,1.28,53200,1.28,1.44,1.26,1.28,53200,0.0,1.0
2008-12-01,1.03,1.44,1.02,1.24,143900,1.03,1.44,1.02,1.24,143900,0.0,1.0
2008-12-02,1.32,1.38,1.043,1.06,57800,1.32,1.38,1.043,1.06,57800,0.0,1.0
2008-12-03,1.33,1.63,1.19,1.29,88300,1.33,1.63,1.19,1.29,88300,0.0,1.0
2008-12-04,1.45,1.47,1.31,1.31,61700,1.45,1.47,1.31,1.31,61700,0.0,1.0
2008-12-05,1.51,1.55,1.3801,1.42,78200,1.51,1.55,1.3801,1.42,78200,0.0,1.0
2008-12-08,1.62,1.69,1.52,1.55,137300,1.62,1.69,1.52,1.55,137300,0.0,1.0
2008-12-09,1.39,1.7,1.39,1.6,175200,1.39,1.7,1.39,1.6,175200,0.0,1.0
2008-12-10,1.36,1.65,1.28,1.42,98000,1.36,1.65,1.28,1.42,98000,0.0,1.0
2008-12-11,1.2,1.46,1.2,1.34,83600,1.2,1.46,1.2,1.34,83600,0.0,1.0
2008-12-12,1.29,1.315,1.15,1.16,64100,1.29,1.315,1.15,1.16,64100,0.0,1.0
2008-12-15,1.14,1.29,1.13,1.25,65200,1.14,1.29,1.13,1.25,65200,0.0,1.0
2008-12-16,1.15,1.3,1.08,1.17,117900,1.15,1.3,1.08,1.17,117900,0.0,1.0
2008-12-17,1.02,1.15,0.99,1.13,195800,1.02,1.15,0.99,1.13,195800,0.0,1.0
2008-12-18,0.97,1.1,0.92,1.1,252400,0.97,1.1,0.92,1.1,252400,0.0,1.0
2008-12-19,0.85,1.0899,0.84,0.975,389600,0.85,1.0899,0.84,0.975,389600,0.0,1.0
2008-12-22,0.85,0.94,0.82,0.86,242200,0.85,0.94,0.82,0.86,242200,0.0,1.0
2008-12-23,0.85,0.91,0.85,0.87,93200,0.85,0.91,0.85,0.87,93200,0.0,1.0
2008-12-24,0.85,0.89,0.82,0.85,133400,0.85,0.89,0.82,0.85,133400,0.0,1.0
2008-12-26,0.84,0.89,0.8,0.8,55100,0.84,0.89,0.8,0.8,55100,0.0,1.0
2008-12-29,0.84,0.87,0.83,0.87,883800,0.84,0.87,0.83,0.87,883800,0.0,1.0
2008-12-30,0.86,0.89,0.83,0.84,300000,0.86,0.89,0.83,0.84,300000,0.0,1.0
2008-12-31,0.9,0.9,0.83,0.84,97100,0.9,0.9,0.83,0.84,97100,0.0,1.0
2009-01-02,1.11,1.15,0.8908,0.91,82600,1.11,1.15,0.8908,0.91,82600,0.0,1.0
2009-01-05,1.2,1.2,1.02,1.15,97700,1.2,1.2,1.02,1.15,97700,0.0,1.0
2009-01-06,1.21,1.23,1.16,1.23,92700,1.21,1.23,1.16,1.23,92700,0.0,1.0
2009-01-07,1.16,1.21,1.1301,1.17,60900,1.16,1.21,1.1301,1.17,60900,0.0,1.0
2009-01-08,1.2,1.21,1.14,1.15,35600,1.2,1.21,1.14,1.15,35600,0.0,1.0
2009-01-09,1.12,1.22,1.12,1.22,67800,1.12,1.22,1.12,1.22,67800,0.0,1.0
2009-01-12,1.17,1.22,1.11,1.11,48700,1.17,1.22,1.11,1.11,48700,0.0,1.0
2009-01-13,1.14,1.23,1.05,1.16,155500,1.14,1.23,1.05,1.16,155500,0.0,1.0
2009-01-14,1.12,1.26,1.12,1.13,136400,1.12,1.26,1.12,1.13,136400,0.0,1.0
2009-01-15,1.19,1.19,1.04,1.12,74300,1.19,1.19,1.04,1.12,74300,0.0,1.0
2009-01-16,1.19,1.2,1.11,1.17,33300,1.19,1.2,1.11,1.17,33300,0.0,1.0
2009-01-20,1.05,1.19,1.03,1.16,48200,1.05,1.19,1.03,1.16,48200,0.0,1.0
2009-01-21,1.1,1.11,1.03,1.06,68700,1.1,1.11,1.03,1.06,68700,0.0,1.0
2009-01-22,1.06,1.15,1.0,1.06,68162,1.06,1.15,1.0,1.06,68162,0.0,1.0
2009-01-23,1.08,1.18,1.0,1.01,26295,1.08,1.18,1.0,1.01,26295,0.0,1.0
2009-01-26,1.23,1.25,1.11,1.12,88000,1.23,1.25,1.11,1.12,88000,0.0,1.0
2009-01-27,1.2,1.25,1.19,1.25,683800,1.2,1.25,1.19,1.25,683800,0.0,1.0
2009-01-28,1.14,1.23,1.12,1.23,98400,1.14,1.23,1.12,1.23,98400,0.0,1.0
2009-01-29,1.02,1.16,1.02,1.1599,40600,1.02,1.16,1.02,1.1599,40600,0.0,1.0
2009-01-30,1.01,1.0499,0.99,1.03,524600,1.01,1.0499,0.99,1.03,524600,0.0,1.0
2009-02-02,1.01,1.07,0.98,0.98,148400,1.01,1.07,0.98,0.98,148400,0.0,1.0
2009-02-03,1.0,1.0297,0.99,1.02,137000,1.0,1.0297,0.99,1.02,137000,0.0,1.0
2009-02-04,0.99,1.03,0.99,1.0,30400,0.99,1.03,0.99,1.0,30400,0.0,1.0
2009-02-05,1.0,1.02,0.97,1.0,48600,1.0,1.02,0.97,1.0,48600,0.0,1.0
2009-02-06,1.0,1.0,0.9799,0.99,59400,1.0,1.0,0.9799,0.99,59400,0.0,1.0
2009-02-09,0.97,1.01,0.95,1.01,32700,0.97,1.01,0.95,1.01,32700,0.0,1.0
2009-02-10,0.95,1.05,0.94,0.95,69900,0.95,1.05,0.94,0.95,69900,0.0,1.0
2009-02-11,0.96,0.98,0.95,0.95,18700,0.96,0.98,0.95,0.95,18700,0.0,1.0
2009-02-12,0.98,1.0,0.94,0.94,28800,0.98,1.0,0.94,0.94,28800,0.0,1.0
2009-02-13,0.98,1.0,0.9299,0.98,47800,0.98,1.0,0.9299,0.98,47800,0.0,1.0
2009-02-17,0.94,0.98,0.93,0.94,34600,0.94,0.98,0.93,0.94,34600,0.0,1.0
2009-02-18,0.87,0.98,0.87,0.98,59000,0.87,0.98,0.87,0.98,59000,0.0,1.0
2009-02-19,0.83,0.92,0.82,0.88,77000,0.83,0.92,0.82,0.88,77000,0.0,1.0
2009-02-20,0.83,0.92,0.82,0.82,87400,0.83,0.92,0.82,0.82,87400,0.0,1.0
2009-02-23,0.81,0.97,0.8,0.84,82900,0.81,0.97,0.8,0.84,82900,0.0,1.0
2009-02-24,0.9,1.0,0.8,0.83,77300,0.9,1.0,0.8,0.83,77300,0.0,1.0
2009-02-25,0.81,0.99,0.81,0.88,114400,0.81,0.99,0.81,0.88,114400,0.0,1.0
2009-02-26,0.81,0.8899,0.81,0.82,59800,0.81,0.8899,0.81,0.82,59800,0.0,1.0
2009-02-27,0.83,0.8357,0.77,0.78,128700,0.83,0.8357,0.77,0.78,128700,0.0,1.0
2009-03-02,0.77,0.93,0.76,0.81,73700,0.77,0.93,0.76,0.81,73700,0.0,1.0
2009-03-03,0.82,0.85,0.76,0.8,67500,0.82,0.85,0.76,0.8,67500,0.0,1.0
2009-03-04,0.86,0.86,0.79,0.84,41900,0.86,0.86,0.79,0.84,41900,0.0,1.0
2009-03-05,0.79,0.91,0.79,0.83,149800,0.79,0.91,0.79,0.83,149800,0.0,1.0
2009-03-06,0.8,0.82,0.7641,0.8,66500,0.8,0.82,0.7641,0.8,66500,0.0,1.0
2009-03-09,0.81,0.8297,0.77,0.77,47400,0.81,0.8297,0.77,0.77,47400,0.0,1.0
2009-03-10,0.98,1.0,0.86,0.86,206100,0.98,1.0,0.86,0.86,206100,0.0,1.0
2009-03-11,0.91,1.0,0.9,1.0,64900,0.91,1.0,0.9,1.0,64900,0.0,1.0
2009-03-12,1.0,1.0,0.89,0.9,89700,1.0,1.0,0.89,0.9,89700,0.0,1.0
2009-03-13,0.99,1.01,0.986,1.0,87400,0.99,1.01,0.986,1.0,87400,0.0,1.0
2009-03-16,0.98,1.01,0.75,1.01,94800,0.98,1.01,0.75,1.01,94800,0.0,1.0
2009-03-17,0.98,1.01,0.9499,0.97,137800,0.98,1.01,0.9499,0.97,137800,0.0,1.0
2009-03-18,0.99,1.02,0.97,0.98,42900,0.99,1.02,0.97,0.98,42900,0.0,1.0
2009-03-19,1.0,1.02,0.9103,1.01,69600,1.0,1.02,0.9103,1.01,69600,0.0,1.0
2009-03-20,0.93,1.02,0.91,1.02,122900,0.93,1.02,0.91,1.02,122900,0.0,1.0
2009-03-23,1.05,1.05,0.949,0.95,932100,1.05,1.05,0.949,0.95,932100,0.0,1.0
2009-03-24,0.96,1.08,0.8,0.8,86400,0.96,1.08,0.8,0.8,86400,0.0,1.0
2009-03-25,1.04,1.05,0.95,1.0,134300,1.04,1.05,0.95,1.0,134300,0.0,1.0
2009-03-26,1.15,1.15,1.04,1.07,169700,1.15,1.15,1.04,1.07,169700,0.0,1.0
2009-03-27,1.06,1.19,1.04,1.11,195300,1.06,1.19,1.04,1.11,195300,0.0,1.0
2009-03-30,1.05,1.07,0.99,1.0,84200,1.05,1.07,0.99,1.0,84200,0.0,1.0
2009-03-31,0.95,1.11,0.95,1.07,212900,0.95,1.11,0.95,1.07,212900,0.0,1.0
2009-04-01,1.08,1.08,0.9301,0.95,108700,1.08,1.08,0.9301,0.95,108700,0.0,1.0
2009-04-02,1.06,1.2,0.98,1.13,254200,1.06,1.2,0.98,1.13,254200,0.0,1.0
2009-04-03,1.04,1.08,1.0,1.05,133218,1.04,1.08,1.0,1.05,133218,0.0,1.0
2009-04-06,1.02,1.09,1.01,1.05,92536,1.02,1.09,1.01,1.05,92536,0.0,1.0
2009-04-07,1.03,1.05,1.0,1.02,487000,1.03,1.05,1.0,1.02,487000,0.0,1.0
2009-04-08,1.13,1.13,1.05,1.05,79000,1.13,1.13,1.05,1.05,79000,0.0,1.0
2009-04-09,1.1,1.15,1.04,1.14,609800,1.1,1.15,1.04,1.14,609800,0.0,1.0
2009-04-13,1.07,1.11,1.04,1.1,79400,1.07,1.11,1.04,1.1,79400,0.0,1.0
2009-04-14,0.98,1.08,0.98,1.03,238000,0.98,1.08,0.98,1.03,238000,0.0,1.0
2009-04-15,1.09,1.1,0.96,0.96,85800,1.09,1.1,0.96,0.96,85800,0.0,1.0
2009-04-16,1.05,1.13,1.01,1.12,78400,1.05,1.13,1.01,1.12,78400,0.0,1.0
2009-04-17,1.09,1.1,1.04,1.06,101000,1.09,1.1,1.04,1.06,101000,0.0,1.0
2009-04-20,1.0,1.05,1.0,1.05,103000,1.0,1.05,1.0,1.05,103000,0.0,1.0
2009-04-21,1.06,1.06,1.0,1.0,72400,1.06,1.06,1.0,1.0,72400,0.0,1.0
2009-04-22,1.01,1.07,1.0,1.05,88700,1.01,1.07,1.0,1.05,88700,0.0,1.0
2009-04-23,0.93,1.03,0.9,1.0,165800,0.93,1.03,0.9,1.0,165800,0.0,1.0
2009-04-24,0.95,0.99,0.93,0.97,87900,0.95,0.99,0.93,0.97,87900,0.0,1.0
2009-04-27,0.92,0.965,0.88,0.94,75000,0.92,0.965,0.88,0.94,75000,0.0,1.0
2009-04-28,0.94,0.99,0.89,0.91,110100,0.94,0.99,0.89,0.91,110100,0.0,1.0
2009-04-29,1.01,1.03,0.935,0.96,120900,1.01,1.03,0.935,0.96,120900,0.0,1.0
2009-04-30,0.99,1.04,0.97,1.03,120300,0.99,1.04,0.97,1.03,120300,0.0,1.0
2009-05-01,1.0,1.03,0.98,0.98,65600,1.0,1.03,0.98,0.98,65600,0.0,1.0
2009-05-04,2.34,2.97,1.87,1.88,2925190,2.34,2.97,1.87,1.88,2925190,0.0,1.0
2009-05-05,2.3,2.69,2.08,2.69,1662500,2.3,2.69,2.08,2.69,1662500,0.0,1.0
2009-05-06,1.91,2.34,1.81,2.34,688300,1.91,2.34,1.81,2.34,688300,0.0,1.0
2009-05-07,1.74,2.0,1.74,2.0,596000,1.74,2.0,1.74,2.0,596000,0.0,1.0
2009-05-08,1.81,1.95,1.74,1.79,338800,1.81,1.95,1.74,1.79,338800,0.0,1.0
2009-05-11,1.93,1.94,1.81,1.81,282300,1.93,1.94,1.81,1.81,282300,0.0,1.0
2009-05-12,1.7,1.96,1.54,1.96,556200,1.7,1.96,1.54,1.96,556200,0.0,1.0
2009-05-13,1.76,1.98,1.59,1.74,375700,1.76,1.98,1.59,1.74,375700,0.0,1.0
2009-05-14,1.74,1.92,1.73,1.78,212100,1.74,1.92,1.73,1.78,212100,0.0,1.0
2009-05-15,1.61,1.7999,1.5,1.67,1108700,1.61,1.7999,1.5,1.67,1108700,0.0,1.0
2009-05-18,1.69,1.76,1.61,1.65,227400,1.69,1.76,1.61,1.65,227400,0.0,1.0
2009-05-19,1.77,1.83,1.76,1.82,292000,1.77,1.83,1.76,1.82,292000,0.0,1.0
2009-05-20,1.87,1.89,1.78,1.8,428800,1.87,1.89,1.78,1.8,428800,0.0,1.0
2009-05-21,1.85,1.88,1.71,1.82,344200,1.85,1.88,1.71,1.82,344200,0.0,1.0
2009-05-22,1.86,1.87,1.79,1.87,116900,1.86,1.87,1.79,1.87,116900,0.0,1.0
2009-05-26,2.0,2.04,1.86,1.86,325600,2.0,2.04,1.86,1.86,325600,0.0,1.0
2009-05-27,1.89,2.04,1.88,1.99,185000,1.89,2.04,1.88,1.99,185000,0.0,1.0
2009-05-28,1.86,1.9499,1.85,1.91,133700,1.86,1.9499,1.85,1.91,133700,0.0,1.0
2009-05-29,1.96,1.96,1.82,1.86,240200,1.96,1.96,1.82,1.86,240200,0.0,1.0
2009-06-01,1.97,1.99,1.9,1.96,158400,1.97,1.99,1.9,1.96,158400,0.0,1.0
2009-06-02,1.96,2.04,1.9,1.96,167800,1.96,2.04,1.9,1.96,167800,0.0,1.0
2009-06-03,1.97,1.99,1.9,1.96,146600,1.97,1.99,1.9,1.96,146600,0.0,1.0
2009-06-04,2.37,2.47,1.98,1.98,879000,2.37,2.47,1.98,1.98,879000,0.0,1.0
2009-06-05,2.47,2.57,2.4,2.49,509400,2.47,2.57,2.4,2.49,509400,0.0,1.0
2009-06-08,2.34,2.48,2.25,2.48,298700,2.34,2.48,2.25,2.48,298700,0.0,1.0
2009-06-09,2.28,2.5,2.27,2.36,194600,2.28,2.5,2.27,2.36,194600,0.0,1.0
2009-06-10,2.28,2.46,2.25,2.32,184200,2.28,2.46,2.25,2.32,184200,0.0,1.0
2009-06-11,2.17,2.37,2.15,2.34,209100,2.17,2.37,2.15,2.34,209100,0.0,1.0
2009-06-12,2.16,2.23,2.12,2.21,173200,2.16,2.23,2.12,2.21,173200,0.0,1.0
2009-06-15,2.23,2.3,2.11,2.12,180600,2.23,2.3,2.11,2.12,180600,0.0,1.0
2009-06-16,2.2,2.34,2.2,2.2,186500,2.2,2.34,2.2,2.2,186500,0.0,1.0
2009-06-17,2.19,2.28,2.12,2.26,147200,2.19,2.28,2.12,2.26,147200,0.0,1.0
2009-06-18,2.2,2.3,2.11,2.24,117900,2.2,2.3,2.11,2.24,117900,0.0,1.0
2009-06-19,2.23,2.29,2.22,2.26,216900,2.23,2.29,2.22,2.26,216900,0.0,1.0
2009-06-22,1.97,2.27,1.97,2.21,236300,1.97,2.27,1.97,2.21,236300,0.0,1.0
2009-06-23,1.94,2.03,1.9,1.97,146000,1.94,2.03,1.9,1.97,146000,0.0,1.0
2009-06-24,1.93,2.02,1.9,1.97,71900,1.93,2.02,1.9,1.97,71900,0.0,1.0
2009-06-25,2.19,2.25,1.9,1.9,297900,2.19,2.25,1.9,1.9,297900,0.0,1.0
2009-06-26,2.08,2.22,1.99,2.18,5107400,2.08,2.22,1.99,2.18,5107400,0.0,1.0
2009-06-29,2.01,2.15,1.97,2.12,241900,2.01,2.15,1.97,2.12,241900,0.0,1.0
2009-06-30,2.19,2.23,1.99,2.07,155600,2.19,2.23,1.99,2.07,155600,0.0,1.0
2009-07-01,2.14,2.19,2.1,2.19,84300,2.14,2.19,2.1,2.19,84300,0.0,1.0
2009-07-02,2.01,2.09,2.0,2.04,74500,2.01,2.09,2.0,2.04,74500,0.0,1.0
2009-07-06,1.92,2.04,1.9,2.01,161700,1.92,2.04,1.9,2.01,161700,0.0,1.0
2009-07-07,2.0,2.15,1.93,1.93,106800,2.0,2.15,1.93,1.93,106800,0.0,1.0
2009-07-08,1.93,2.01,1.86,2.0,220700,1.93,2.01,1.86,2.0,220700,0.0,1.0
2009-07-09,1.98,2.04,1.92,1.92,92200,1.98,2.04,1.92,1.92,92200,0.0,1.0
2009-07-10,2.01,2.05,1.96,2.01,29000,2.01,2.05,1.96,2.01,29000,0.0,1.0
2009-07-13,2.06,2.14,1.97,1.99,155500,2.06,2.14,1.97,1.99,155500,0.0,1.0
2009-07-14,2.06,2.14,1.98,2.07,99200,2.06,2.14,1.98,2.07,99200,0.0,1.0
2009-07-15,2.1,2.15,2.09,2.15,148900,2.1,2.15,2.09,2.15,148900,0.0,1.0
2009-07-16,2.21,2.28,2.06,2.12,244000,2.21,2.28,2.06,2.12,244000,0.0,1.0
2009-07-17,2.29,2.36,2.2101,2.25,313100,2.29,2.36,2.2101,2.25,313100,0.0,1.0
2009-07-20,2.34,2.45,2.29,2.34,355100,2.34,2.45,2.29,2.34,355100,0.0,1.0
2009-07-21,2.44,2.45,2.36,2.42,409000,2.44,2.45,2.36,2.42,409000,0.0,1.0
2009-07-22,2.42,2.52,2.36,2.4,493100,2.42,2.52,2.36,2.4,493100,0.0,1.0
2009-07-23,2.6,2.71,2.45,2.47,597000,2.6,2.71,2.45,2.47,597000,0.0,1.0
2009-07-24,3.41,3.75,2.6,2.6,3352084,3.41,3.75,2.6,2.6,3352084,0.0,1.0
2009-07-27,4.4,5.24,4.1,4.14,13046192,4.4,5.24,4.1,4.14,13046192,0.0,1.0
2009-07-28,4.38,4.63,3.97,4.59,3389700,4.38,4.63,3.97,4.59,3389700,0.0,1.0
2009-07-29,4.39,4.84,4.2,4.24,2744200,4.39,4.84,4.2,4.24,2744200,0.0,1.0
2009-07-30,4.5,4.7,4.26,4.53,1820900,4.5,4.7,4.26,4.53,1820900,0.0,1.0
2009-07-31,4.07,4.51,3.83,4.51,1475600,4.07,4.51,3.83,4.51,1475600,0.0,1.0
2009-08-03,4.67,4.8195,4.25,4.4,2101800,4.67,4.8195,4.25,4.4,2101800,0.0,1.0
2009-08-04,4.9,5.07,4.71,4.77,2678100,4.9,5.07,4.71,4.77,2678100,0.0,1.0
2009-08-05,4.7365,4.94,4.4,4.93,1581900,4.7365,4.94,4.4,4.93,1581900,0.0,1.0
2009-08-06,4.37,4.5,4.1,4.41,1762100,4.37,4.5,4.1,4.41,1762100,0.0,1.0
2009-08-07,4.62,4.76,4.37,4.5,1302500,4.62,4.76,4.37,4.5,1302500,0.0,1.0
2009-08-10,5.36,5.54,4.64,4.64,3603900,5.36,5.54,4.64,4.64,3603900,0.0,1.0
2009-08-11,5.38,5.63,5.11,5.5,1943900,5.38,5.63,5.11,5.5,1943900,0.0,1.0
2009-08-12,5.29,5.58,5.21,5.48,1146600,5.29,5.58,5.21,5.48,1146600,0.0,1.0
2009-08-13,6.11,6.6,5.22,5.39,6580400,6.11,6.6,5.22,5.39,6580400,0.0,1.0
2009-08-14,6.22,6.49,6.05,6.2,2781800,6.22,6.49,6.05,6.2,2781800,0.0,1.0
2009-08-17,5.73,5.98,5.5,5.77,1894300,5.73,5.98,5.5,5.77,1894300,0.0,1.0
2009-08-18,5.75,5.95,5.58,5.75,1316800,5.75,5.95,5.58,5.75,1316800,0.0,1.0
2009-08-19,5.8,5.85,5.57,5.66,1097300,5.8,5.85,5.57,5.66,1097300,0.0,1.0
2009-08-20,5.73,5.84,5.61,5.81,898600,5.73,5.84,5.61,5.81,898600,0.0,1.0
2009-08-21,5.64,5.96,5.31,5.79,2155700,5.64,5.96,5.31,5.79,2155700,0.0,1.0
2009-08-24,6.23,6.4,5.65,5.75,3712200,6.23,6.4,5.65,5.75,3712200,0.0,1.0
2009-08-25,6.04,6.29,5.95,6.29,1555000,6.04,6.29,5.95,6.29,1555000,0.0,1.0
2009-08-26,6.15,6.26,5.96,6.08,1536300,6.15,6.26,5.96,6.08,1536300,0.0,1.0
2009-08-27,6.05,6.178,5.92,6.14,1201600,6.05,6.178,5.92,6.14,1201600,0.0,1.0
2009-08-28,5.98,6.14,5.9101,6.13,987000,5.98,6.14,5.9101,6.13,987000,0.0,1.0
2009-08-31,5.84,5.9899,5.8,5.895,976900,5.84,5.9899,5.8,5.895,976900,0.0,1.0
2009-09-01,2.0,2.23,1.69,1.72,50876911,2.0,2.23,1.69,1.72,50876911,0.0,1.0
2009-09-02,2.15,2.34,2.0,2.15,18749800,2.15,2.34,2.0,2.15,18749800,0.0,1.0
2009-09-03,2.03,2.22,1.92,2.21,8093400,2.03,2.22,1.92,2.21,8093400,0.0,1.0
2009-09-04,2.03,2.05,1.92,2.05,4069400,2.03,2.05,1.92,2.05,4069400,0.0,1.0
2009-09-08,1.97,2.04,1.95,2.01,2462900,1.97,2.04,1.95,2.01,2462900,0.0,1.0
2009-09-09,1.94,1.9901,1.91,1.98,2007100,1.94,1.9901,1.91,1.98,2007100,0.0,1.0
2009-09-10,1.95,1.99,1.94,1.96,1642100,1.95,1.99,1.94,1.96,1642100,0.0,1.0
2009-09-11,1.9301,1.99,1.93,1.97,1283300,1.9301,1.99,1.93,1.97,1283300,0.0,1.0
2009-09-14,1.89,1.94,1.85,1.93,1738900,1.89,1.94,1.85,1.93,1738900,0.0,1.0
2009-09-15,1.86,1.89,1.84,1.89,1608800,1.86,1.89,1.84,1.89,1608800,0.0,1.0
2009-09-16,1.94,1.98,1.85,1.88,1610300,1.94,1.98,1.85,1.88,1610300,0.0,1.0
2009-09-17,1.92,1.98,1.91,1.95,1108000,1.92,1.98,1.91,1.95,1108000,0.0,1.0
2009-09-18,1.94,1.97,1.92,1.95,924200,1.94,1.97,1.92,1.95,924200,0.0,1.0
2009-09-21,1.9,1.95,1.88,1.94,1658600,1.9,1.95,1.88,1.94,1658600,0.0,1.0
2009-09-22,1.91,1.91,1.85,1.89,1129600,1.91,1.91,1.85,1.89,1129600,0.0,1.0
2009-09-23,1.85,1.92,1.85,1.88,1002800,1.85,1.92,1.85,1.88,1002800,0.0,1.0
2009-09-24,1.81,1.8699,1.77,1.85,1377600,1.81,1.8699,1.77,1.85,1377600,0.0,1.0
2009-09-25,1.75,1.81,1.73,1.77,857000,1.75,1.81,1.73,1.77,857000,0.0,1.0
2009-09-28,1.8,1.89,1.7,1.75,1405200,1.8,1.89,1.7,1.75,1405200,0.0,1.0
2009-09-29,1.73,1.81,1.71,1.8,697200,1.73,1.81,1.71,1.8,697200,0.0,1.0
2009-09-30,1.71,1.74,1.66,1.72,688000,1.71,1.74,1.66,1.72,688000,0.0,1.0
2009-10-01,1.58,1.65,1.54,1.64,1271400,1.58,1.65,1.54,1.64,1271400,0.0,1.0
2009-10-02,1.65,1.65,1.5,1.51,1635900,1.65,1.65,1.5,1.51,1635900,0.0,1.0
2009-10-05,1.65,1.65,1.59,1.62,589500,1.65,1.65,1.59,1.62,589500,0.0,1.0
2009-10-06,1.9,2.08,1.81,1.88,9428652,1.9,2.08,1.81,1.88,9428652,0.0,1.0
2009-10-07,1.82,1.8799,1.76,1.81,1440300,1.82,1.8799,1.76,1.81,1440300,0.0,1.0
2009-10-08,1.79,1.87,1.79,1.85,936700,1.79,1.87,1.79,1.85,936700,0.0,1.0
2009-10-09,1.77,1.81,1.72,1.79,747900,1.77,1.81,1.72,1.79,747900,0.0,1.0
2009-10-12,1.72,1.79,1.72,1.74,534800,1.72,1.79,1.72,1.74,534800,0.0,1.0
2009-10-13,1.8,1.8,1.74,1.77,411900,1.8,1.8,1.74,1.77,411900,0.0,1.0
2009-10-14,1.89,1.92,1.7499,1.85,1135600,1.89,1.92,1.7499,1.85,1135600,0.0,1.0
2009-10-15,1.82,1.87,1.81,1.85,503700,1.82,1.87,1.81,1.85,503700,0.0,1.0
2009-10-16,1.78,1.82,1.72,1.81,716500,1.78,1.82,1.72,1.81,716500,0.0,1.0
2009-10-19,1.74,1.78,1.66,1.74,827900,1.74,1.78,1.66,1.74,827900,0.0,1.0
2009-10-20,1.65,1.74,1.62,1.71,1154000,1.65,1.74,1.62,1.71,1154000,0.0,1.0
2009-10-21,1.66,1.69,1.62,1.62,426300,1.66,1.69,1.62,1.62,426300,0.0,1.0
2009-10-22,1.62,1.68,1.6,1.62,352300,1.62,1.68,1.6,1.62,352300,0.0,1.0
2009-10-23,1.6,1.66,1.52,1.61,681000,1.6,1.66,1.52,1.61,681000,0.0,1.0
2009-10-26,1.5,1.6201,1.5,1.57,647200,1.5,1.6201,1.5,1.57,647200,0.0,1.0
2009-10-27,1.48,1.5034,1.45,1.49,380300,1.48,1.5034,1.45,1.49,380300,0.0,1.0
2009-10-28,1.32,1.49,1.32,1.46,797100,1.32,1.49,1.32,1.46,797100,0.0,1.0
2009-10-29,1.36,1.41,1.33,1.39,493900,1.36,1.41,1.33,1.39,493900,0.0,1.0
2009-10-30,1.3,1.42,1.24,1.4,430400,1.3,1.42,1.24,1.4,430400,0.0,1.0
2009-11-02,1.31,1.33,1.17,1.3,377900,1.31,1.33,1.17,1.3,377900,0.0,1.0
2009-11-03,1.31,1.35,1.24,1.24,510900,1.31,1.35,1.24,1.24,510900,0.0,1.0
2009-11-04,1.28,1.36,1.24,1.29,324200,1.28,1.36,1.24,1.29,324200,0.0,1.0
2009-11-05,1.4,1.4,1.28,1.34,777600,1.4,1.4,1.28,1.34,777600,0.0,1.0
2009-11-06,1.33,1.44,1.3,1.33,270400,1.33,1.44,1.3,1.33,270400,0.0,1.0
2009-11-09,1.39,1.44,1.33,1.4,489100,1.39,1.44,1.33,1.4,489100,0.0,1.0
2009-11-10,1.58,1.63,1.46,1.63,1552700,1.58,1.63,1.46,1.63,1552700,0.0,1.0
2009-11-11,1.51,1.57,1.42,1.56,649900,1.51,1.57,1.42,1.56,649900,0.0,1.0
2009-11-12,1.39,1.51,1.37,1.47,459700,1.39,1.51,1.37,1.47,459700,0.0,1.0
2009-11-13,1.45,1.45,1.3,1.45,376200,1.45,1.45,1.3,1.45,376200,0.0,1.0
2009-11-16,1.45,1.47,1.4,1.43,253000,1.45,1.47,1.4,1.43,253000,0.0,1.0
2009-11-17,1.4,1.45,1.4,1.45,213100,1.4,1.45,1.4,1.45,213100,0.0,1.0
2009-11-18,1.36,1.42,1.36,1.38,291700,1.36,1.42,1.36,1.38,291700,0.0,1.0
2009-11-19,1.42,1.42,1.32,1.35,322000,1.42,1.42,1.32,1.35,322000,0.0,1.0
2009-11-20,1.33,1.45,1.33,1.37,250400,1.33,1.45,1.33,1.37,250400,0.0,1.0
2009-11-23,1.34,1.391,1.3,1.33,253000,1.34,1.391,1.3,1.33,253000,0.0,1.0
2009-11-24,1.32,1.34,1.28,1.31,165400,1.32,1.34,1.28,1.31,165400,0.0,1.0
2009-11-25,1.35,1.35,1.31,1.33,151500,1.35,1.35,1.31,1.33,151500,0.0,1.0
2009-11-27,1.29,1.3201,1.24,1.24,152400,1.29,1.3201,1.24,1.24,152400,0.0,1.0
2009-11-30,1.23,1.32,1.23,1.31,507500,1.23,1.32,1.23,1.31,507500,0.0,1.0
2009-12-01,1.23,1.29,1.18,1.21,479000,1.23,1.29,1.18,1.21,479000,0.0,1.0
2009-12-02,1.21,1.23,1.18,1.19,282700,1.21,1.23,1.18,1.19,282700,0.0,1.0
2009-12-03,1.18,1.21,1.18,1.2,404300,1.18,1.21,1.18,1.2,404300,0.0,1.0
2009-12-04,1.21,1.25,1.16,1.2,567300,1.21,1.25,1.16,1.2,567300,0.0,1.0
2009-12-07,1.21,1.25,1.18,1.2,296200,1.21,1.25,1.18,1.2,296200,0.0,1.0
2009-12-08,1.19,1.21,1.18,1.2,209300,1.19,1.21,1.18,1.2,209300,0.0,1.0
2009-12-09,1.19,1.21,1.16,1.21,691400,1.19,1.21,1.16,1.21,691400,0.0,1.0
2009-12-10,1.18,1.2,1.16,1.2,533400,1.18,1.2,1.16,1.2,533400,0.0,1.0
2009-12-11,1.178,1.21,1.16,1.21,533300,1.178,1.21,1.16,1.21,533300,0.0,1.0
2009-12-14,1.18,1.2,1.17,1.18,555500,1.18,1.2,1.17,1.18,555500,0.0,1.0
2009-12-15,1.34,1.38,1.17,1.18,3580000,1.34,1.38,1.17,1.18,3580000,0.0,1.0
2009-12-16,1.4,1.49,1.28,1.34,2597100,1.4,1.49,1.28,1.34,2597100,0.0,1.0
2009-12-17,1.3,1.4,1.29,1.4,539400,1.3,1.4,1.29,1.4,539400,0.0,1.0
2009-12-18,1.34,1.38,1.28,1.35,721700,1.34,1.38,1.28,1.35,721700,0.0,1.0
2009-12-21,1.37,1.37,1.28,1.34,356600,1.37,1.37,1.28,1.34,356600,0.0,1.0
2009-12-22,1.38,1.39,1.31,1.39,550800,1.38,1.39,1.31,1.39,550800,0.0,1.0
2009-12-23,1.35,1.4,1.35,1.38,277800,1.35,1.4,1.35,1.38,277800,0.0,1.0
2009-12-24,1.35,1.38,1.32,1.32,135400,1.35,1.38,1.32,1.32,135400,0.0,1.0
2009-12-28,1.33,1.38,1.32,1.37,453900,1.33,1.38,1.32,1.37,453900,0.0,1.0
2009-12-29,1.35,1.35,1.32,1.33,312900,1.35,1.35,1.32,1.33,312900,0.0,1.0
2009-12-30,1.29,1.33,1.26,1.32,531200,1.29,1.33,1.26,1.32,531200,0.0,1.0
2009-12-31,1.32,1.32,1.25,1.26,598900,1.32,1.32,1.25,1.26,598900,0.0,1.0
2010-01-04,1.36,1.36,1.3,1.32,300400,1.36,1.36,1.3,1.32,300400,0.0,1.0
2010-01-05,1.34,1.38,1.32,1.36,337500,1.34,1.38,1.32,1.36,337500,0.0,1.0
2010-01-06,1.33,1.37,1.3,1.36,341429,1.33,1.37,1.3,1.36,341429,0.0,1.0
2010-01-07,1.37,1.37,1.31,1.31,441498,1.37,1.37,1.31,1.31,441498,0.0,1.0
2010-01-08,1.44,1.47,1.34,1.39,1189700,1.44,1.47,1.34,1.39,1189700,0.0,1.0
2010-01-11,1.47,1.47,1.41,1.47,598300,1.47,1.47,1.41,1.47,598300,0.0,1.0
2010-01-12,1.41,1.48,1.41,1.48,323300,1.41,1.48,1.41,1.48,323300,0.0,1.0
2010-01-13,1.4,1.44,1.36,1.44,349700,1.4,1.44,1.36,1.44,349700,0.0,1.0
2010-01-14,1.55,1.62,1.37,1.4,2250200,1.55,1.62,1.37,1.4,2250200,0.0,1.0
2010-01-15,1.45,1.53,1.42,1.52,824400,1.45,1.53,1.42,1.52,824400,0.0,1.0
2010-01-19,1.39,1.46,1.36,1.43,585300,1.39,1.46,1.36,1.43,585300,0.0,1.0
2010-01-20,1.37,1.42,1.35,1.38,295000,1.37,1.42,1.35,1.38,295000,0.0,1.0
2010-01-21,1.38,1.39,1.33,1.39,338000,1.38,1.39,1.33,1.39,338000,0.0,1.0
2010-01-22,1.34,1.3701,1.32,1.36,325100,1.34,1.3701,1.32,1.36,325100,0.0,1.0
2010-01-25,1.3,1.3319,1.27,1.33,438200,1.3,1.3319,1.27,1.33,438200,0.0,1.0
2010-01-26,1.25,1.32,1.25,1.27,287786,1.25,1.32,1.25,1.27,287786,0.0,1.0
2010-01-27,1.27,1.31,1.23,1.28,335742,1.27,1.31,1.23,1.28,335742,0.0,1.0
2010-01-28,1.3,1.3,1.21,1.24,572900,1.3,1.3,1.21,1.24,572900,0.0,1.0
2010-01-29,1.25,1.3,1.24,1.3,498100,1.25,1.3,1.24,1.3,498100,0.0,1.0
2010-02-01,1.35,1.36,1.23,1.25,615300,1.35,1.36,1.23,1.25,615300,0.0,1.0
2010-02-02,1.4,1.41,1.29,1.32,596800,1.4,1.41,1.29,1.32,596800,0.0,1.0
2010-02-03,1.46,1.53,1.39,1.42,1643900,1.46,1.53,1.39,1.42,1643900,0.0,1.0
2010-02-04,1.36,1.46,1.31,1.46,756300,1.36,1.46,1.31,1.46,756300,0.0,1.0
2010-02-05,1.38,1.38,1.3,1.33,352100,1.38,1.38,1.3,1.33,352100,0.0,1.0
2010-02-08,1.27,1.42,1.24,1.38,981200,1.27,1.42,1.24,1.38,981200,0.0,1.0
2010-02-09,1.3,1.32,1.25,1.28,383100,1.3,1.32,1.25,1.28,383100,0.0,1.0
2010-02-10,1.28,1.3,1.26,1.26,348000,1.28,1.3,1.26,1.26,348000,0.0,1.0
2010-02-11,1.28,1.32,1.26,1.28,407200,1.28,1.32,1.26,1.28,407200,0.0,1.0
2010-02-12,1.39,1.39,1.26,1.28,390700,1.39,1.39,1.26,1.28,390700,0.0,1.0
2010-02-16,1.34,1.37,1.29,1.37,339900,1.34,1.37,1.29,1.37,339900,0.0,1.0
2010-02-17,1.33,1.35,1.28,1.35,328600,1.33,1.35,1.28,1.35,328600,0.0,1.0
2010-02-18,1.34,1.35,1.3,1.3,261300,1.34,1.35,1.3,1.3,261300,0.0,1.0
2010-02-19,1.32,1.33,1.3,1.31,93600,1.32,1.33,1.3,1.31,93600,0.0,1.0
2010-02-22,1.31,1.32,1.29,1.29,206900,1.31,1.32,1.29,1.29,206900,0.0,1.0
2010-02-23,1.31,1.31,1.27,1.3,254000,1.31,1.31,1.27,1.3,254000,0.0,1.0
2010-02-24,1.27,1.32,1.27,1.32,118500,1.27,1.32,1.27,1.32,118500,0.0,1.0
2010-02-25,1.27,1.3,1.25,1.28,266400,1.27,1.3,1.25,1.28,266400,0.0,1.0
2010-02-26,1.31,1.31,1.25,1.28,214000,1.31,1.31,1.25,1.28,214000,0.0,1.0
2010-03-01,1.33,1.33,1.26,1.29,276600,1.33,1.33,1.26,1.29,276600,0.0,1.0
2010-03-02,1.33,1.33,1.27,1.29,221200,1.33,1.33,1.27,1.29,221200,0.0,1.0
2010-03-03,1.39,1.42,1.3,1.3,694500,1.39,1.42,1.3,1.3,694500,0.0,1.0
2010-03-04,1.35,1.41,1.35,1.4,285600,1.35,1.41,1.35,1.4,285600,0.0,1.0
2010-03-05,1.34,1.3725,1.3,1.36,677200,1.34,1.3725,1.3,1.36,677200,0.0,1.0
2010-03-08,1.36,1.36,1.3,1.33,403100,1.36,1.36,1.3,1.33,403100,0.0,1.0
2010-03-09,1.41,1.41,1.3,1.3,656300,1.41,1.41,1.3,1.3,656300,0.0,1.0
2010-03-10,1.37,1.4,1.32,1.38,707400,1.37,1.4,1.32,1.38,707400,0.0,1.0
2010-03-11,1.41,1.41,1.34,1.39,379000,1.41,1.41,1.34,1.39,379000,0.0,1.0
2010-03-12,1.55,1.55,1.39,1.41,2392600,1.55,1.55,1.39,1.41,2392600,0.0,1.0
2010-03-15,1.69,1.75,1.48,1.55,2754400,1.69,1.75,1.48,1.55,2754400,0.0,1.0
2010-03-16,1.64,1.74,1.6,1.72,938700,1.64,1.74,1.6,1.72,938700,0.0,1.0
2010-03-17,1.5699,1.67,1.54,1.67,649400,1.5699,1.67,1.54,1.67,649400,0.0,1.0
2010-03-18,1.61,1.63,1.5,1.59,611700,1.61,1.63,1.5,1.59,611700,0.0,1.0
2010-03-19,1.63,1.7,1.54,1.64,752400,1.63,1.7,1.54,1.64,752400,0.0,1.0
2010-03-22,1.57,1.64,1.565,1.63,281400,1.57,1.64,1.565,1.63,281400,0.0,1.0
2010-03-23,1.58,1.6,1.53,1.57,369500,1.58,1.6,1.53,1.57,369500,0.0,1.0
2010-03-24,1.5999,1.66,1.56,1.61,513600,1.5999,1.66,1.56,1.61,513600,0.0,1.0
2010-03-25,1.64,1.7,1.6,1.61,916700,1.64,1.7,1.6,1.61,916700,0.0,1.0
2010-03-26,1.55,1.7,1.54,1.68,722000,1.55,1.7,1.54,1.68,722000,0.0,1.0
2010-03-29,1.58,1.62,1.55,1.58,440100,1.58,1.62,1.55,1.58,440100,0.0,1.0
2010-03-30,1.54,1.5901,1.52,1.58,410500,1.54,1.5901,1.52,1.58,410500,0.0,1.0
2010-03-31,1.51,1.56,1.5,1.56,303500,1.51,1.56,1.5,1.56,303500,0.0,1.0
2010-04-01,1.51,1.54,1.45,1.53,421400,1.51,1.54,1.45,1.53,421400,0.0,1.0
2010-04-05,1.55,1.57,1.48,1.48,274900,1.55,1.57,1.48,1.48,274900,0.0,1.0
2010-04-06,1.59,1.6,1.55,1.57,211900,1.59,1.6,1.55,1.57,211900,0.0,1.0
2010-04-07,1.54,1.61,1.51,1.61,268700,1.54,1.61,1.51,1.61,268700,0.0,1.0
2010-04-08,1.54,1.56,1.5,1.52,242103,1.54,1.56,1.5,1.52,242103,0.0,1.0
2010-04-09,1.53,1.55,1.49,1.55,223898,1.53,1.55,1.49,1.55,223898,0.0,1.0
2010-04-12,1.53,1.59,1.48,1.55,434100,1.53,1.59,1.48,1.55,434100,0.0,1.0
2010-04-13,1.76,1.85,1.53,1.53,2034700,1.76,1.85,1.53,1.53,2034700,0.0,1.0
2010-04-14,1.77,2.0,1.72,1.94,3955500,1.77,2.0,1.72,1.94,3955500,0.0,1.0
2010-04-15,1.77,1.8,1.64,1.77,952700,1.77,1.8,1.64,1.77,952700,0.0,1.0
2010-04-16,1.7,1.79,1.63,1.77,492200,1.7,1.79,1.63,1.77,492200,0.0,1.0
2010-04-19,1.67,1.76,1.62,1.73,964300,1.67,1.76,1.62,1.73,964300,0.0,1.0
2010-04-20,1.72,1.73,1.63,1.67,350100,1.72,1.73,1.63,1.67,350100,0.0,1.0
2010-04-21,1.69,1.79,1.67,1.75,392900,1.69,1.79,1.67,1.75,392900,0.0,1.0
2010-04-22,1.76,1.76,1.65,1.7,297968,1.76,1.76,1.65,1.7,297968,0.0,1.0
2010-04-23,1.7,1.77,1.68,1.72,268164,1.7,1.77,1.68,1.72,268164,0.0,1.0
2010-04-26,1.65,1.72,1.64,1.72,267300,1.65,1.72,1.64,1.72,267300,0.0,1.0
2010-04-27,1.62,1.69,1.61,1.68,285300,1.62,1.69,1.61,1.68,285300,0.0,1.0
2010-04-28,1.59,1.6399,1.55,1.61,416400,1.59,1.6399,1.55,1.61,416400,0.0,1.0
2010-04-29,1.59,1.67,1.56,1.59,352700,1.59,1.67,1.56,1.59,352700,0.0,1.0
2010-04-30,1.66,1.6899,1.6,1.65,421300,1.66,1.6899,1.6,1.65,421300,0.0,1.0
2010-05-03,1.67,1.7,1.65,1.66,274900,1.67,1.7,1.65,1.66,274900,0.0,1.0
2010-05-04,1.57,1.65,1.57,1.65,320500,1.57,1.65,1.57,1.65,320500,0.0,1.0
2010-05-05,1.58,1.64,1.52,1.55,388200,1.58,1.64,1.52,1.55,388200,0.0,1.0
2010-05-06,1.48,1.59,1.35,1.59,469800,1.48,1.59,1.35,1.59,469800,0.0,1.0
2010-05-07,1.39,1.51,1.34,1.5,493400,1.39,1.51,1.34,1.5,493400,0.0,1.0
2010-05-10,1.57,1.57,1.41,1.5,398700,1.57,1.57,1.41,1.5,398700,0.0,1.0
2010-05-11,1.55,1.6,1.47,1.55,403400,1.55,1.6,1.47,1.55,403400,0.0,1.0
2010-05-12,1.48,1.57,1.48,1.57,590400,1.48,1.57,1.48,1.57,590400,0.0,1.0
2010-05-13,1.45,1.52,1.43,1.49,385000,1.45,1.52,1.43,1.49,385000,0.0,1.0
2010-05-14,1.45,1.4901,1.45,1.48,207900,1.45,1.4901,1.45,1.48,207900,0.0,1.0
2010-05-17,1.48,1.5,1.4,1.48,335800,1.48,1.5,1.4,1.48,335800,0.0,1.0
2010-05-18,1.42,1.5,1.4,1.5,235100,1.42,1.5,1.4,1.5,235100,0.0,1.0
2010-05-19,1.38,1.4295,1.34,1.42,292400,1.38,1.4295,1.34,1.42,292400,0.0,1.0
2010-05-20,1.3,1.36,1.26,1.35,522000,1.3,1.36,1.26,1.35,522000,0.0,1.0
2010-05-21,1.31,1.34,1.22,1.25,434900,1.31,1.34,1.22,1.25,434900,0.0,1.0
2010-05-24,1.37,1.43,1.27,1.33,421700,1.37,1.43,1.27,1.33,421700,0.0,1.0
2010-05-25,1.3,1.34,1.27,1.29,392900,1.3,1.34,1.27,1.29,392900,0.0,1.0
2010-05-26,1.27,1.35,1.27,1.35,386100,1.27,1.35,1.27,1.35,386100,0.0,1.0
2010-05-27,1.29,1.32,1.27,1.3,297100,1.29,1.32,1.27,1.3,297100,0.0,1.0
2010-05-28,1.34,1.35,1.27,1.3,275700,1.34,1.35,1.27,1.3,275700,0.0,1.0
2010-06-01,1.33,1.36,1.29,1.3,142900,1.33,1.36,1.29,1.3,142900,0.0,1.0
2010-06-02,1.35,1.35,1.2919,1.32,117700,1.35,1.35,1.2919,1.32,117700,0.0,1.0
2010-06-03,1.33,1.39,1.32,1.35,144400,1.33,1.39,1.32,1.35,144400,0.0,1.0
2010-06-04,1.29,1.35,1.26,1.34,278800,1.29,1.35,1.26,1.34,278800,0.0,1.0
2010-06-07,1.28,1.34,1.23,1.29,368300,1.28,1.34,1.23,1.29,368300,0.0,1.0
2010-06-08,1.21,1.28,1.13,1.27,447800,1.21,1.28,1.13,1.27,447800,0.0,1.0
2010-06-09,1.18,1.3,1.16,1.21,303500,1.18,1.3,1.16,1.21,303500,0.0,1.0
2010-06-10,1.27,1.3,1.18,1.18,430800,1.27,1.3,1.18,1.18,430800,0.0,1.0
2010-06-11,1.3,1.3,1.23,1.25,155600,1.3,1.3,1.23,1.25,155600,0.0,1.0
2010-06-14,1.27,1.3,1.23,1.3,185800,1.27,1.3,1.23,1.3,185800,0.0,1.0
2010-06-15,1.3,1.3,1.22,1.25,155800,1.3,1.3,1.22,1.25,155800,0.0,1.0
2010-06-16,1.33,1.43,1.26,1.28,2174400,1.33,1.43,1.26,1.28,2174400,0.0,1.0
2010-06-17,1.31,1.33,1.24,1.33,479100,1.31,1.33,1.24,1.33,479100,0.0,1.0
2010-06-18,1.27,1.3,1.21,1.3,559200,1.27,1.3,1.21,1.3,559200,0.0,1.0
2010-06-21,1.23,1.27,1.2,1.27,361800,1.23,1.27,1.2,1.27,361800,0.0,1.0
2010-06-22,1.22,1.28,1.22,1.27,348900,1.22,1.28,1.22,1.27,348900,0.0,1.0
2010-06-23,1.23,1.2519,1.22,1.24,90700,1.23,1.2519,1.22,1.24,90700,0.0,1.0
2010-06-24,1.22,1.25,1.22,1.23,152700,1.22,1.25,1.22,1.23,152700,0.0,1.0
2010-06-25,1.22,1.26,1.18,1.22,228000,1.22,1.26,1.18,1.22,228000,0.0,1.0
2010-06-28,1.21,1.25,1.19,1.2,180000,1.21,1.25,1.19,1.2,180000,0.0,1.0
2010-06-29,1.13,1.2,1.13,1.1901,380100,1.13,1.2,1.13,1.1901,380100,0.0,1.0
2010-06-30,1.09,1.13,1.0,1.13,788800,1.09,1.13,1.0,1.13,788800,0.0,1.0
2010-07-01,1.02,1.08,1.0,1.07,249500,1.02,1.08,1.0,1.07,249500,0.0,1.0
2010-07-02,1.14,1.15,1.01,1.05,274500,1.14,1.15,1.01,1.05,274500,0.0,1.0
2010-07-06,1.05,1.1599,1.04,1.14,242500,1.05,1.1599,1.04,1.14,242500,0.0,1.0
2010-07-07,1.06,1.07,1.04,1.05,177100,1.06,1.07,1.04,1.05,177100,0.0,1.0
2010-07-08,1.04,1.1,1.02,1.09,278400,1.04,1.1,1.02,1.09,278400,0.0,1.0
2010-07-09,1.05,1.08,1.01,1.07,359200,1.05,1.08,1.01,1.07,359200,0.0,1.0
2010-07-12,1.06,1.08,1.04,1.08,96500,1.06,1.08,1.04,1.08,96500,0.0,1.0
2010-07-13,1.09,1.1,1.06,1.0601,137000,1.09,1.1,1.06,1.0601,137000,0.0,1.0
2010-07-14,1.07,1.11,1.07,1.1098,108300,1.07,1.11,1.07,1.1098,108300,0.0,1.0
2010-07-15,1.09,1.09,1.04,1.06,176200,1.09,1.09,1.04,1.06,176200,0.0,1.0
2010-07-16,1.05,1.06,1.04,1.05,41400,1.05,1.06,1.04,1.05,41400,0.0,1.0
2010-07-19,1.04,1.07,1.01,1.065,130200,1.04,1.07,1.01,1.065,130200,0.0,1.0
2010-07-20,1.05,1.07,1.02,1.03,168400,1.05,1.07,1.02,1.03,168400,0.0,1.0
2010-07-21,1.08,1.08,1.03,1.06,198300,1.08,1.08,1.03,1.06,198300,0.0,1.0
2010-07-22,1.06,1.1,1.04,1.09,136400,1.06,1.1,1.04,1.09,136400,0.0,1.0
2010-07-23,1.06,1.08,1.03,1.03,158900,1.06,1.08,1.03,1.03,158900,0.0,1.0
2010-07-26,1.1,1.14,1.05,1.05,314800,1.1,1.14,1.05,1.05,314800,0.0,1.0
2010-07-27,1.1,1.14,1.09,1.12,134500,1.1,1.14,1.09,1.12,134500,0.0,1.0
2010-07-28,1.08,1.1299,1.08,1.11,89900,1.08,1.1299,1.08,1.11,89900,0.0,1.0
2010-07-29,1.3,1.42,1.1494,1.15,3297291,1.3,1.42,1.1494,1.15,3297291,0.0,1.0
2010-07-30,1.22,1.32,1.18,1.2,967600,1.22,1.32,1.18,1.2,967600,0.0,1.0
2010-08-02,1.21,1.3,1.2,1.27,301900,1.21,1.3,1.2,1.27,301900,0.0,1.0
2010-08-03,1.18,1.22,1.18,1.22,291000,1.18,1.22,1.18,1.22,291000,0.0,1.0
2010-08-04,1.19,1.25,1.19,1.2,309300,1.19,1.25,1.19,1.2,309300,0.0,1.0
2010-08-05,1.15,1.21,1.11,1.21,592800,1.15,1.21,1.11,1.21,592800,0.0,1.0
2010-08-06,1.2,1.2,1.11,1.12,241300,1.2,1.2,1.11,1.12,241300,0.0,1.0
2010-08-09,1.16,1.2,1.13,1.2,265400,1.16,1.2,1.13,1.2,265400,0.0,1.0
2010-08-10,1.11,1.15,1.1,1.13,222500,1.11,1.15,1.1,1.13,222500,0.0,1.0
2010-08-11,1.1,1.11,1.06,1.11,293600,1.1,1.11,1.06,1.11,293600,0.0,1.0
2010-08-12,1.05,1.08,1.04,1.05,215800,1.05,1.08,1.04,1.05,215800,0.0,1.0
2010-08-13,1.07,1.07,1.02,1.04,277000,1.07,1.07,1.02,1.04,277000,0.0,1.0
2010-08-16,1.02,1.06,1.0,1.04,350500,1.02,1.06,1.0,1.04,350500,0.0,1.0
2010-08-17,1.01,1.08,0.99,1.05,564700,1.01,1.08,0.99,1.05,564700,0.0,1.0
2010-08-18,1.04,1.05,1.01,1.02,101700,1.04,1.05,1.01,1.02,101700,0.0,1.0
2010-08-19,1.07,1.08,1.01,1.05,188600,1.07,1.08,1.01,1.05,188600,0.0,1.0
2010-08-20,1.05,1.05,1.03,1.04,109500,1.05,1.05,1.03,1.04,109500,0.0,1.0
2010-08-23,1.03,1.06,1.03,1.03,116200,1.03,1.06,1.03,1.03,116200,0.0,1.0
2010-08-24,1.06,1.06,1.0,1.02,163800,1.06,1.06,1.0,1.02,163800,0.0,1.0
2010-08-25,1.04,1.051,1.02,1.04,199300,1.04,1.051,1.02,1.04,199300,0.0,1.0
2010-08-26,1.01,1.05,1.01,1.04,157900,1.01,1.05,1.01,1.04,157900,0.0,1.0
2010-08-27,1.03,1.03,1.0,1.01,243800,1.03,1.03,1.0,1.01,243800,0.0,1.0
2010-08-30,1.01,1.04,1.01,1.03,75700,1.01,1.04,1.01,1.03,75700,0.0,1.0
2010-08-31,1.01,1.03,1.01,1.01,98800,1.01,1.03,1.01,1.01,98800,0.0,1.0
2010-09-01,1.02,1.03,1.0,1.02,304800,1.02,1.03,1.0,1.02,304800,0.0,1.0
2010-09-02,1.04,1.05,1.0,1.0,186600,1.04,1.05,1.0,1.0,186600,0.0,1.0
2010-09-03,1.03,1.0634,1.03,1.05,93000,1.03,1.0634,1.03,1.05,93000,0.0,1.0
2010-09-07,1.01,1.0401,1.01,1.03,174000,1.01,1.0401,1.01,1.03,174000,0.0,1.0
2010-09-08,1.02,1.04,0.99,1.02,401900,1.02,1.04,0.99,1.02,401900,0.0,1.0
2010-09-09,1.04,1.05,1.02,1.04,56400,1.04,1.05,1.02,1.04,56400,0.0,1.0
2010-09-10,1.02,1.04,1.0104,1.04,54400,1.02,1.04,1.0104,1.04,54400,0.0,1.0
2010-09-13,1.07,1.07,1.03,1.03,209300,1.07,1.07,1.03,1.03,209300,0.0,1.0
2010-09-14,1.1,1.15,1.04,1.07,435300,1.1,1.15,1.04,1.07,435300,0.0,1.0
2010-09-15,1.06,1.12,1.06,1.08,116500,1.06,1.12,1.06,1.08,116500,0.0,1.0
2010-09-16,1.05,1.09,1.04,1.06,139300,1.05,1.09,1.04,1.06,139300,0.0,1.0
2010-09-17,1.03,1.0701,1.03,1.07,121400,1.03,1.0701,1.03,1.07,121400,0.0,1.0
2010-09-20,1.07,1.1,1.04,1.05,187100,1.07,1.1,1.04,1.05,187100,0.0,1.0
2010-09-21,1.02,1.1,1.0,1.06,568200,1.02,1.1,1.0,1.06,568200,0.0,1.0
2010-09-22,1.0,1.02,0.9302,1.02,996500,1.0,1.02,0.9302,1.02,996500,0.0,1.0
2010-09-23,0.97,1.0,0.96,0.98,319400,0.97,1.0,0.96,0.98,319400,0.0,1.0
2010-09-24,0.9799,1.0,0.96,0.9831,197000,0.9799,1.0,0.96,0.9831,197000,0.0,1.0
2010-09-27,0.96,1.0,0.9512,1.0,216800,0.96,1.0,0.9512,1.0,216800,0.0,1.0
2010-09-28,0.94,0.9698,0.93,0.95,300200,0.94,0.9698,0.93,0.95,300200,0.0,1.0
2010-09-29,0.95,0.96,0.93,0.95,192700,0.95,0.96,0.93,0.95,192700,0.0,1.0
2010-09-30,0.9112,0.96,0.9112,0.96,208500,0.9112,0.96,0.9112,0.96,208500,0.0,1.0
2010-10-01,0.9155,0.96,0.91,0.92,199900,0.9155,0.96,0.91,0.92,199900,0.0,1.0
2010-10-04,0.9098,0.94,0.9098,0.94,142400,0.9098,0.94,0.9098,0.94,142400,0.0,1.0
2010-10-05,0.91,0.93,0.9023,0.915,169200,0.91,0.93,0.9023,0.915,169200,0.0,1.0
2010-10-06,0.9,0.92,0.8701,0.91,406700,0.9,0.92,0.8701,0.91,406700,0.0,1.0
2010-10-07,0.881,0.9,0.881,0.9,135300,0.881,0.9,0.881,0.9,135300,0.0,1.0
2010-10-08,0.9,0.9,0.88,0.88,146500,0.9,0.9,0.88,0.88,146500,0.0,1.0
2010-10-11,0.9,0.91,0.891,0.91,134200,0.9,0.91,0.891,0.91,134200,0.0,1.0
2010-10-12,0.9,0.9,0.882,0.891,135100,0.9,0.9,0.882,0.891,135100,0.0,1.0
2010-10-13,0.9,0.9,0.88,0.9,118000,0.9,0.9,0.88,0.9,118000,0.0,1.0
2010-10-14,0.89,0.9,0.89,0.89,268900,0.89,0.9,0.89,0.89,268900,0.0,1.0
2010-10-15,0.875,0.9,0.875,0.885,206500,0.875,0.9,0.875,0.885,206500,0.0,1.0
2010-10-18,0.8898,0.89,0.87,0.89,135300,0.8898,0.89,0.87,0.89,135300,0.0,1.0
2010-10-19,0.884,0.91,0.87,0.87,340000,0.884,0.91,0.87,0.87,340000,0.0,1.0
2010-10-20,0.883,0.8998,0.8716,0.88,126200,0.883,0.8998,0.8716,0.88,126200,0.0,1.0
2010-10-21,0.9,0.9,0.87,0.88,345600,0.9,0.9,0.87,0.88,345600,0.0,1.0
2010-10-22,0.8704,0.9,0.8704,0.9,122000,0.8704,0.9,0.8704,0.9,122000,0.0,1.0
2010-10-25,0.871,0.9,0.87,0.87,94700,0.871,0.9,0.87,0.87,94700,0.0,1.0
2010-10-26,0.9,0.9,0.87,0.87,164200,0.9,0.9,0.87,0.87,164200,0.0,1.0
2010-10-27,0.8806,0.9,0.8806,0.9,74500,0.8806,0.9,0.8806,0.9,74500,0.0,1.0
2010-10-28,0.76,0.92,0.7125,0.88,2634760,0.76,0.92,0.7125,0.88,2634760,0.0,1.0
2010-10-29,0.761,0.7998,0.741,0.76,381700,0.761,0.7998,0.741,0.76,381700,0.0,1.0
2010-11-01,0.79,0.8,0.7605,0.8,225200,0.79,0.8,0.7605,0.8,225200,0.0,1.0
2010-11-02,0.72,0.7924,0.72,0.7924,259500,0.72,0.7924,0.72,0.7924,259500,0.0,1.0
2010-11-03,0.74,0.75,0.7194,0.72,305500,0.74,0.75,0.7194,0.72,305500,0.0,1.0
2010-11-04,0.76,0.76,0.74,0.751,242600,0.76,0.76,0.74,0.751,242600,0.0,1.0
2010-11-05,0.74,0.76,0.7,0.76,341500,0.74,0.76,0.7,0.76,341500,0.0,1.0
2010-11-08,0.7153,0.75,0.7153,0.72,251400,0.7153,0.75,0.7153,0.72,251400,0.0,1.0
2010-11-09,0.7413,0.75,0.7,0.7153,257300,0.7413,0.75,0.7,0.7153,257300,0.0,1.0
2010-11-10,0.73,0.74,0.71,0.71,297600,0.73,0.74,0.71,0.71,297600,0.0,1.0
2010-11-11,0.7,0.74,0.6738,0.71,449500,0.7,0.74,0.6738,0.71,449500,0.0,1.0
2010-11-12,0.66,0.6901,0.65,0.68,879400,0.66,0.6901,0.65,0.68,879400,0.0,1.0
2010-11-15,0.68,0.7,0.6503,0.6503,619600,0.68,0.7,0.6503,0.6503,619600,0.0,1.0
2010-11-16,0.72,0.7297,0.68,0.72,226800,0.72,0.7297,0.68,0.72,226800,0.0,1.0
2010-11-17,0.6981,0.71,0.67,0.7,196700,0.6981,0.71,0.67,0.7,196700,0.0,1.0
2010-11-18,0.69,0.7,0.6783,0.7,139300,0.69,0.7,0.6783,0.7,139300,0.0,1.0
2010-11-19,0.6998,0.719,0.685,0.685,180900,0.6998,0.719,0.685,0.685,180900,0.0,1.0
2010-11-22,0.6821,0.71,0.6756,0.71,159500,0.6821,0.71,0.6756,0.71,159500,0.0,1.0
2010-11-23,0.7,0.71,0.67,0.68,411300,0.7,0.71,0.67,0.68,411300,0.0,1.0
2010-11-24,0.69,0.7,0.67,0.7,246900,0.69,0.7,0.67,0.7,246900,0.0,1.0
2010-11-26,0.6999,0.71,0.6735,0.71,63200,0.6999,0.71,0.6735,0.71,63200,0.0,1.0
2010-11-29,0.681,0.7001,0.68,0.7,126000,0.681,0.7001,0.68,0.7,126000,0.0,1.0
2010-11-30,0.6744,0.6928,0.67,0.69,231200,0.6744,0.6928,0.67,0.69,231200,0.0,1.0
2010-12-01,0.6841,0.71,0.6636,0.71,157200,0.6841,0.71,0.6636,0.71,157200,0.0,1.0
2010-12-02,0.6971,0.71,0.6702,0.6702,132500,0.6971,0.71,0.6702,0.6702,132500,0.0,1.0
2010-12-03,0.74,0.8,0.6702,0.69,373800,0.74,0.8,0.6702,0.69,373800,0.0,1.0
2010-12-06,0.728,0.75,0.72,0.74,173800,0.728,0.75,0.72,0.74,173800,0.0,1.0
2010-12-07,0.7277,0.74,0.71,0.71,80100,0.7277,0.74,0.71,0.71,80100,0.0,1.0
2010-12-08,0.727,0.74,0.72,0.73,319000,0.727,0.74,0.72,0.73,319000,0.0,1.0
2010-12-09,0.708,0.7243,0.7,0.7,104800,0.708,0.7243,0.7,0.7,104800,0.0,1.0
2010-12-10,0.7001,0.7299,0.699,0.71,216800,0.7001,0.7299,0.699,0.71,216800,0.0,1.0
2010-12-13,0.6969,0.72,0.69,0.7,136900,0.6969,0.72,0.69,0.7,136900,0.0,1.0
2010-12-14,0.7,0.73,0.681,0.681,110200,0.7,0.73,0.681,0.681,110200,0.0,1.0
2010-12-15,0.69,0.7192,0.69,0.7,112100,0.69,0.7192,0.69,0.7,112100,0.0,1.0
2010-12-16,0.71,0.71,0.675,0.69,182000,0.71,0.71,0.675,0.69,182000,0.0,1.0
2010-12-17,0.77,0.77,0.7076,0.71,341600,0.77,0.77,0.7076,0.71,341600,0.0,1.0
2010-12-20,0.8275,0.85,0.73,0.78,618000,0.8275,0.85,0.73,0.78,618000,0.0,1.0
2010-12-21,0.92,0.9495,0.799,0.84,1492400,0.92,0.9495,0.799,0.84,1492400,0.0,1.0
2010-12-22,1.1,1.15,0.875,0.91,5135368,1.1,1.15,0.875,0.91,5135368,0.0,1.0
2010-12-23,1.4373,1.5,1.11,1.12,8622795,1.4373,1.5,1.11,1.12,8622795,0.0,1.0
2010-12-27,1.3,1.43,1.22,1.41,2830100,1.3,1.43,1.22,1.41,2830100,0.0,1.0
2010-12-28,1.15,1.41,1.15,1.34,2541700,1.15,1.41,1.15,1.34,2541700,0.0,1.0
2010-12-29,1.06,1.14,1.05,1.11,1979700,1.06,1.14,1.05,1.11,1979700,0.0,1.0
2010-12-30,1.23,1.27,1.06,1.06,2716400,1.23,1.27,1.06,1.06,2716400,0.0,1.0
2010-12-31,1.2,1.249,1.17,1.19,521700,1.2,1.249,1.17,1.19,521700,0.0,1.0
2011-01-03,1.22,1.27,1.13,1.19,977400,1.22,1.27,1.13,1.19,977400,0.0,1.0
2011-01-04,1.1799,1.23,1.16,1.22,653900,1.1799,1.23,1.16,1.22,653900,0.0,1.0
2011-01-05,1.2,1.2099,1.12,1.2,575100,1.2,1.2099,1.12,1.2,575100,0.0,1.0
2011-01-06,1.19,1.21,1.15,1.21,534100,1.19,1.21,1.15,1.21,534100,0.0,1.0
2011-01-07,1.15,1.2,1.15,1.2,536800,1.15,1.2,1.15,1.2,536800,0.0,1.0
2011-01-10,1.57,1.66,1.2,1.2,10270700,1.57,1.66,1.2,1.2,10270700,0.0,1.0
2011-01-11,1.59,1.59,1.42,1.5,2131800,1.59,1.59,1.42,1.5,2131800,0.0,1.0
2011-01-12,1.7,1.75,1.62,1.64,1863400,1.7,1.75,1.62,1.64,1863400,0.0,1.0
2011-01-13,1.64,1.72,1.6,1.7,975600,1.64,1.72,1.6,1.7,975600,0.0,1.0
2011-01-14,1.6325,1.71,1.61,1.68,515900,1.6325,1.71,1.61,1.68,515900,0.0,1.0
2011-01-18,1.62,1.66,1.5,1.56,955100,1.62,1.66,1.5,1.56,955100,0.0,1.0
2011-01-19,1.6,1.6395,1.6,1.62,528700,1.6,1.6395,1.6,1.62,528700,0.0,1.0
2011-01-20,1.61,1.6164,1.55,1.56,531800,1.61,1.6164,1.55,1.56,531800,0.0,1.0
2011-01-21,1.67,1.69,1.6,1.63,697100,1.67,1.69,1.6,1.63,697100,0.0,1.0
2011-01-24,1.74,1.74,1.68,1.7,600500,1.74,1.74,1.68,1.7,600500,0.0,1.0
2011-01-25,1.71,1.82,1.61,1.74,918300,1.71,1.82,1.61,1.74,918300,0.0,1.0
2011-01-26,1.75,1.75,1.68,1.72,286100,1.75,1.75,1.68,1.72,286100,0.0,1.0
2011-01-27,1.75,1.79,1.69,1.79,285800,1.75,1.79,1.69,1.79,285800,0.0,1.0
2011-01-28,1.71,1.75,1.69,1.71,591400,1.71,1.75,1.69,1.71,591400,0.0,1.0
2011-01-31,1.7,1.74,1.5,1.69,595400,1.7,1.74,1.5,1.69,595400,0.0,1.0
2011-02-01,1.72,1.72,1.66,1.68,302400,1.72,1.72,1.66,1.68,302400,0.0,1.0
2011-02-02,1.71,1.72,1.66,1.68,425900,1.71,1.72,1.66,1.68,425900,0.0,1.0
2011-02-03,1.7,1.72,1.66,1.67,320300,1.7,1.72,1.66,1.67,320300,0.0,1.0
2011-02-04,1.78,1.79,1.67,1.69,459300,1.78,1.79,1.67,1.69,459300,0.0,1.0
2011-02-07,1.83,1.87,1.77,1.8,650900,1.83,1.87,1.77,1.8,650900,0.0,1.0
2011-02-08,1.75,1.87,1.72,1.87,247000,1.75,1.87,1.72,1.87,247000,0.0,1.0
2011-02-09,1.7,1.75,1.7,1.75,175800,1.7,1.75,1.7,1.75,175800,0.0,1.0
2011-02-10,1.75,1.75,1.7,1.73,179100,1.75,1.75,1.7,1.73,179100,0.0,1.0
2011-02-11,1.71,1.77,1.71,1.75,150700,1.71,1.77,1.71,1.75,150700,0.0,1.0
2011-02-14,1.73,1.74,1.7,1.7,180000,1.73,1.74,1.7,1.7,180000,0.0,1.0
2011-02-15,1.69,1.74,1.63,1.74,305900,1.69,1.74,1.63,1.74,305900,0.0,1.0
2011-02-16,1.71,1.72,1.68,1.7,143500,1.71,1.72,1.68,1.7,143500,0.0,1.0
2011-02-17,1.7,1.74,1.68,1.68,201600,1.7,1.74,1.68,1.68,201600,0.0,1.0
2011-02-18,1.67,1.71,1.6599,1.71,138100,1.67,1.71,1.6599,1.71,138100,0.0,1.0
2011-02-22,1.57,1.6601,1.47,1.66,569000,1.57,1.6601,1.47,1.66,569000,0.0,1.0
2011-02-23,1.53,1.59,1.42,1.57,397400,1.53,1.59,1.42,1.57,397400,0.0,1.0
2011-02-24,1.5,1.55,1.47,1.49,279500,1.5,1.55,1.47,1.49,279500,0.0,1.0
2011-02-25,1.56,1.5601,1.51,1.518,85900,1.56,1.5601,1.51,1.518,85900,0.0,1.0
2011-02-28,1.51,1.58,1.46,1.58,199200,1.51,1.58,1.46,1.58,199200,0.0,1.0
2011-03-01,1.43,1.5,1.39,1.5,329400,1.43,1.5,1.39,1.5,329400,0.0,1.0
2011-03-02,1.48,1.53,1.4,1.4,275700,1.48,1.53,1.4,1.4,275700,0.0,1.0
2011-03-03,1.61,1.63,1.5,1.5,340500,1.61,1.63,1.5,1.5,340500,0.0,1.0
2011-03-04,1.74,1.76,1.62,1.62,527600,1.74,1.76,1.62,1.62,527600,0.0,1.0
2011-03-07,1.75,1.8,1.67,1.73,392100,1.75,1.8,1.67,1.73,392100,0.0,1.0
2011-03-08,1.86,1.875,1.69,1.78,716900,1.86,1.875,1.69,1.78,716900,0.0,1.0
2011-03-09,1.82,1.86,1.74,1.86,472100,1.82,1.86,1.74,1.86,472100,0.0,1.0
2011-03-10,1.73,1.83,1.69,1.83,381400,1.73,1.83,1.69,1.83,381400,0.0,1.0
2011-03-11,1.64,1.75,1.6,1.66,280200,1.64,1.75,1.6,1.66,280200,0.0,1.0
2011-03-14,1.5,1.61,1.46,1.61,539400,1.5,1.61,1.46,1.61,539400,0.0,1.0
2011-03-15,1.53,1.57,1.3,1.46,586800,1.53,1.57,1.3,1.46,586800,0.0,1.0
2011-03-16,1.54,1.58,1.48,1.54,239000,1.54,1.58,1.48,1.54,239000,0.0,1.0
2011-03-17,1.47,1.55,1.44,1.55,205400,1.47,1.55,1.44,1.55,205400,0.0,1.0
2011-03-18,1.47,1.54,1.47,1.54,180771,1.47,1.54,1.47,1.54,180771,0.0,1.0
2011-03-21,1.52,1.53,1.47,1.5,140271,1.52,1.53,1.47,1.5,140271,0.0,1.0
2011-03-22,1.56,1.59,1.48,1.54,352000,1.56,1.59,1.48,1.54,352000,0.0,1.0
2011-03-23,1.57,1.63,1.52,1.57,186700,1.57,1.63,1.52,1.57,186700,0.0,1.0
2011-03-24,1.6,1.6,1.57,1.6,158000,1.6,1.6,1.57,1.6,158000,0.0,1.0
2011-03-25,1.62,1.64,1.59,1.62,140300,1.62,1.64,1.59,1.62,140300,0.0,1.0
2011-03-28,1.7,1.72,1.64,1.65,253500,1.7,1.72,1.64,1.65,253500,0.0,1.0
2011-03-29,1.65,1.7101,1.612,1.71,86000,1.65,1.7101,1.612,1.71,86000,0.0,1.0
2011-03-30,1.59,1.6501,1.58,1.65,155500,1.59,1.6501,1.58,1.65,155500,0.0,1.0
2011-03-31,1.62,1.64,1.54,1.6,166800,1.62,1.64,1.54,1.6,166800,0.0,1.0
2011-04-01,1.65,1.75,1.65,1.74,303700,1.65,1.75,1.65,1.74,303700,0.0,1.0
2011-04-04,1.67,1.6841,1.66,1.67,131700,1.67,1.6841,1.66,1.67,131700,0.0,1.0
2011-04-05,1.63,1.68,1.62,1.66,136607,1.63,1.68,1.62,1.66,136607,0.0,1.0
2011-04-06,1.67,1.67,1.62,1.63,87622,1.67,1.67,1.62,1.63,87622,0.0,1.0
2011-04-07,1.69,1.73,1.62,1.68,230900,1.69,1.73,1.62,1.68,230900,0.0,1.0
2011-04-08,1.73,1.75,1.6876,1.69,221300,1.73,1.75,1.6876,1.69,221300,0.0,1.0
2011-04-11,1.81,1.88,1.72,1.73,943400,1.81,1.88,1.72,1.73,943400,0.0,1.0
2011-04-12,1.73,1.84,1.6,1.83,365700,1.73,1.84,1.6,1.83,365700,0.0,1.0
2011-04-13,1.73,1.75,1.6501,1.75,229600,1.73,1.75,1.6501,1.75,229600,0.0,1.0
2011-04-14,1.75,1.76,1.66,1.73,202400,1.75,1.76,1.66,1.73,202400,0.0,1.0
2011-04-15,1.77,1.8,1.73,1.74,122200,1.77,1.8,1.73,1.74,122200,0.0,1.0
2011-04-18,1.91,1.95,1.74,1.76,1512800,1.91,1.95,1.74,1.76,1512800,0.0,1.0
2011-04-19,1.93,1.95,1.76,1.91,1197500,1.93,1.95,1.76,1.91,1197500,0.0,1.0
2011-04-20,2.19,2.2,1.965,1.97,4287300,2.19,2.2,1.965,1.97,4287300,0.0,1.0
2011-04-21,2.24,2.38,2.14,2.23,2083900,2.24,2.38,2.14,2.23,2083900,0.0,1.0
2011-04-25,2.73,2.77,2.26,2.28,2884500,2.73,2.77,2.26,2.28,2884500,0.0,1.0
2011-04-26,2.89,3.3,2.7228,2.86,5600000,2.89,3.3,2.7228,2.86,5600000,0.0,1.0
2011-04-27,2.8,2.94,2.45,2.91,2389800,2.8,2.94,2.45,2.91,2389800,0.0,1.0
2011-04-28,2.94,3.09,2.83,2.84,1804600,2.94,3.09,2.83,2.84,1804600,0.0,1.0
2011-04-29,2.75,3.0,2.69,2.98,1068200,2.75,3.0,2.69,2.98,1068200,0.0,1.0
2011-05-02,2.83,2.93,2.76,2.8,906200,2.83,2.93,2.76,2.8,906200,0.0,1.0
2011-05-03,2.71,2.84,2.7,2.81,628100,2.71,2.84,2.7,2.81,628100,0.0,1.0
2011-05-04,2.28,2.6599,2.23,2.64,2340100,2.28,2.6599,2.23,2.64,2340100,0.0,1.0
2011-05-05,2.25,2.54,2.18,2.25,1489300,2.25,2.54,2.18,2.25,1489300,0.0,1.0
2011-05-06,2.38,2.45,2.26,2.3,855300,2.38,2.45,2.26,2.3,855300,0.0,1.0
2011-05-09,2.46,2.52,2.38,2.42,820800,2.46,2.52,2.38,2.42,820800,0.0,1.0
2011-05-10,2.46,2.54,2.36,2.5,783900,2.46,2.54,2.36,2.5,783900,0.0,1.0
2011-05-11,2.36,2.38,2.22,2.3,571700,2.36,2.38,2.22,2.3,571700,0.0,1.0
2011-05-12,2.37,2.38,2.25,2.3,378000,2.37,2.38,2.25,2.3,378000,0.0,1.0
2011-05-13,2.27,2.38,2.26,2.38,348900,2.27,2.38,2.26,2.38,348900,0.0,1.0
2011-05-16,2.14,2.2401,2.08,2.24,862800,2.14,2.2401,2.08,2.24,862800,0.0,1.0
2011-05-17,2.05,2.224,1.95,2.17,1392300,2.05,2.224,1.95,2.17,1392300,0.0,1.0
2011-05-18,2.04,2.06,2.0,2.03,563100,2.04,2.06,2.0,2.03,563100,0.0,1.0
2011-05-19,2.02,2.12,1.97,2.05,646600,2.02,2.12,1.97,2.05,646600,0.0,1.0
2011-05-20,2.03,2.07,2.02,2.02,268600,2.03,2.07,2.02,2.02,268600,0.0,1.0
2011-05-23,1.9,2.02,1.76,2.02,712800,1.9,2.02,1.76,2.02,712800,0.0,1.0
2011-05-24,1.87,1.92,1.79,1.87,482700,1.87,1.92,1.79,1.87,482700,0.0,1.0
2011-05-25,1.88,1.91,1.83,1.87,298200,1.88,1.91,1.83,1.87,298200,0.0,1.0
2011-05-26,1.99,2.05,1.86,1.88,582400,1.99,2.05,1.86,1.88,582400,0.0,1.0
2011-05-27,1.94,2.0599,1.94,2.02,333600,1.94,2.0599,1.94,2.02,333600,0.0,1.0
2011-05-31,1.89,2.01,1.88,1.94,338500,1.89,2.01,1.88,1.94,338500,0.0,1.0
2011-06-01,1.92,1.97,1.9,1.9,294000,1.92,1.97,1.9,1.9,294000,0.0,1.0
2011-06-02,1.92,1.94,1.85,1.94,322200,1.92,1.94,1.85,1.94,322200,0.0,1.0
2011-06-03,1.9,2.0,1.8701,1.91,356900,1.9,2.0,1.8701,1.91,356900,0.0,1.0
2011-06-06,1.71,1.88,1.67,1.79,907700,1.71,1.88,1.67,1.79,907700,0.0,1.0
2011-06-07,1.65,1.74,1.59,1.74,570700,1.65,1.74,1.59,1.74,570700,0.0,1.0
2011-06-08,1.66,1.69,1.6,1.65,387200,1.66,1.69,1.6,1.65,387200,0.0,1.0
2011-06-09,1.65,1.69,1.65,1.66,277400,1.65,1.69,1.65,1.66,277400,0.0,1.0
2011-06-10,1.75,1.78,1.6098,1.64,654300,1.75,1.78,1.6098,1.64,654300,0.0,1.0
2011-06-13,1.74,1.8,1.7,1.77,294300,1.74,1.8,1.7,1.77,294300,0.0,1.0
2011-06-14,1.76,1.79,1.7,1.75,173200,1.76,1.79,1.7,1.75,173200,0.0,1.0
2011-06-15,1.71,1.87,1.71,1.75,219600,1.71,1.87,1.71,1.75,219600,0.0,1.0
2011-06-16,1.63,1.77,1.6,1.7,264600,1.63,1.77,1.6,1.7,264600,0.0,1.0
2011-06-17,1.52,1.66,1.51,1.64,452500,1.52,1.66,1.51,1.64,452500,0.0,1.0
2011-06-20,1.61,1.64,1.48,1.5,299000,1.61,1.64,1.48,1.5,299000,0.0,1.0
2011-06-21,1.6,1.69,1.6,1.63,202900,1.6,1.69,1.6,1.63,202900,0.0,1.0
2011-06-22,1.6,1.68,1.6,1.6,253200,1.6,1.68,1.6,1.6,253200,0.0,1.0
2011-06-23,1.61,1.62,1.56,1.57,89400,1.61,1.62,1.56,1.57,89400,0.0,1.0
2011-06-24,1.62,1.62,1.55,1.6,168500,1.62,1.62,1.55,1.6,168500,0.0,1.0
2011-06-27,1.57,1.611,1.54,1.61,251500,1.57,1.611,1.54,1.61,251500,0.0,1.0
2011-06-28,1.6,1.61,1.55,1.57,218700,1.6,1.61,1.55,1.57,218700,0.0,1.0
2011-06-29,1.62,1.69,1.6001,1.65,277300,1.62,1.69,1.6001,1.65,277300,0.0,1.0
2011-06-30,1.63,1.7037,1.61,1.63,232000,1.63,1.7037,1.61,1.63,232000,0.0,1.0
2011-07-01,1.71,1.75,1.65,1.65,214100,1.71,1.75,1.65,1.65,214100,0.0,1.0
2011-07-05,1.83,1.83,1.7,1.7,309800,1.83,1.83,1.7,1.7,309800,0.0,1.0
2011-07-06,1.79,1.9,1.76,1.86,211800,1.79,1.9,1.76,1.86,211800,0.0,1.0
2011-07-07,1.86,1.9,1.76,1.81,210900,1.86,1.9,1.76,1.81,210900,0.0,1.0
2011-07-08,1.83,1.8701,1.79,1.86,169800,1.83,1.8701,1.79,1.86,169800,0.0,1.0
2011-07-11,1.7,1.8399,1.66,1.81,250900,1.7,1.8399,1.66,1.81,250900,0.0,1.0
2011-07-12,1.68,1.7,1.64,1.65,152700,1.68,1.7,1.64,1.65,152700,0.0,1.0
2011-07-13,1.71,1.7801,1.69,1.69,184500,1.71,1.7801,1.69,1.69,184500,0.0,1.0
2011-07-14,1.7,1.75,1.68,1.71,140300,1.7,1.75,1.68,1.71,140300,0.0,1.0
2011-07-15,1.7,1.7323,1.66,1.71,119700,1.7,1.7323,1.66,1.71,119700,0.0,1.0
2011-07-18,1.67,1.72,1.67,1.68,92000,1.67,1.72,1.67,1.68,92000,0.0,1.0
2011-07-19,1.64,1.7,1.62,1.7,157400,1.64,1.7,1.62,1.7,157400,0.0,1.0
2011-07-20,1.66,1.6971,1.66,1.68,66900,1.66,1.6971,1.66,1.68,66900,0.0,1.0
2011-07-21,1.68,1.69,1.64,1.69,129900,1.68,1.69,1.64,1.69,129900,0.0,1.0
2011-07-22,1.67,1.7,1.65,1.67,127400,1.67,1.7,1.65,1.67,127400,0.0,1.0
2011-07-25,1.67,1.77,1.66,1.66,199300,1.67,1.77,1.66,1.66,199300,0.0,1.0
2011-07-26,1.67,1.73,1.66,1.67,144800,1.67,1.73,1.66,1.67,144800,0.0,1.0
2011-07-27,1.57,1.69,1.57,1.66,347400,1.57,1.69,1.57,1.66,347400,0.0,1.0
2011-07-28,1.62,1.69,1.55,1.56,325600,1.62,1.69,1.55,1.56,325600,0.0,1.0
2011-07-29,1.63,1.64,1.56,1.63,206200,1.63,1.64,1.56,1.63,206200,0.0,1.0
2011-08-01,1.64,1.69,1.63,1.65,75400,1.64,1.69,1.63,1.65,75400,0.0,1.0
2011-08-02,1.56,1.66,1.55,1.63,170200,1.56,1.66,1.55,1.63,170200,0.0,1.0
2011-08-03,1.6,1.62,1.54,1.57,131500,1.6,1.62,1.54,1.57,131500,0.0,1.0
2011-08-04,1.495,1.61,1.44,1.6,395600,1.495,1.61,1.44,1.6,395600,0.0,1.0
2011-08-05,1.34,1.54,1.2,1.52,492900,1.34,1.54,1.2,1.52,492900,0.0,1.0
2011-08-08,1.31,1.56,1.11,1.12,943500,1.31,1.56,1.11,1.12,943500,0.0,1.0
2011-08-09,1.4,1.54,1.32,1.36,941800,1.4,1.54,1.32,1.36,941800,0.0,1.0
2011-08-10,1.35,1.45,1.33,1.4,256200,1.35,1.45,1.33,1.4,256200,0.0,1.0
2011-08-11,1.36,1.3699,1.19,1.34,459600,1.36,1.3699,1.19,1.34,459600,0.0,1.0
2011-08-12,1.41,1.42,1.35,1.37,152800,1.41,1.42,1.35,1.37,152800,0.0,1.0
2011-08-15,1.47,1.49,1.4,1.42,135600,1.47,1.49,1.4,1.42,135600,0.0,1.0
2011-08-16,1.5,1.5,1.43,1.45,124200,1.5,1.5,1.43,1.45,124200,0.0,1.0
2011-08-17,1.51,1.52,1.48,1.5,134000,1.51,1.52,1.48,1.5,134000,0.0,1.0
2011-08-18,1.41,1.49,1.38,1.49,499900,1.41,1.49,1.38,1.49,499900,0.0,1.0
2011-08-19,1.34,1.4,1.32,1.38,367700,1.34,1.4,1.32,1.38,367700,0.0,1.0
2011-08-22,1.26,1.4,1.26,1.38,392800,1.26,1.4,1.26,1.38,392800,0.0,1.0
2011-08-23,1.25,1.3298,1.25,1.26,398400,1.25,1.3298,1.25,1.26,398400,0.0,1.0
2011-08-24,1.25,1.33,1.22,1.27,533700,1.25,1.33,1.22,1.27,533700,0.0,1.0
2011-08-25,1.27,1.2896,1.22,1.28,105900,1.27,1.2896,1.22,1.28,105900,0.0,1.0
2011-08-26,1.26,1.28,1.25,1.25,178000,1.26,1.28,1.25,1.25,178000,0.0,1.0
2011-08-29,1.4,1.43,1.273,1.29,285300,1.4,1.43,1.273,1.29,285300,0.0,1.0
2011-08-30,1.4,1.43,1.34,1.43,185800,1.4,1.43,1.34,1.43,185800,0.0,1.0
2011-08-31,1.36,1.43,1.36,1.41,198400,1.36,1.43,1.36,1.41,198400,0.0,1.0
2011-09-01,1.36,1.4095,1.34,1.39,122900,1.36,1.4095,1.34,1.39,122900,0.0,1.0
2011-09-02,1.3,1.34,1.27,1.34,95400,1.3,1.34,1.27,1.34,95400,0.0,1.0
2011-09-06,1.3,1.37,1.26,1.26,197200,1.3,1.37,1.26,1.26,197200,0.0,1.0
2011-09-07,1.31,1.34,1.31,1.34,53000,1.31,1.34,1.31,1.34,53000,0.0,1.0
2011-09-08,1.3,1.4,1.29,1.31,362200,1.3,1.4,1.29,1.31,362200,0.0,1.0
2011-09-09,1.29,1.33,1.29,1.31,191800,1.29,1.33,1.29,1.31,191800,0.0,1.0
2011-09-12,1.43,1.46,1.28,1.43,515400,1.43,1.46,1.28,1.43,515400,0.0,1.0
2011-09-13,1.35,1.43,1.33,1.43,190200,1.35,1.43,1.33,1.43,190200,0.0,1.0
2011-09-14,1.33,1.43,1.31,1.34,150100,1.33,1.43,1.31,1.34,150100,0.0,1.0
2011-09-15,1.32,1.41,1.31,1.35,151000,1.32,1.41,1.31,1.35,151000,0.0,1.0
2011-09-16,1.38,1.38,1.3,1.33,263100,1.38,1.38,1.3,1.33,263100,0.0,1.0
2011-09-19,1.3,1.42,1.29,1.42,328200,1.3,1.42,1.29,1.42,328200,0.0,1.0
2011-09-20,1.18,1.38,1.18,1.33,483000,1.18,1.38,1.18,1.33,483000,0.0,1.0
2011-09-21,1.25,1.29,1.2,1.2,279800,1.25,1.29,1.2,1.2,279800,0.0,1.0
2011-09-22,1.2,1.25,1.15,1.19,270800,1.2,1.25,1.15,1.19,270800,0.0,1.0
2011-09-23,1.19,1.26,1.19,1.19,326300,1.19,1.26,1.19,1.19,326300,0.0,1.0
2011-09-26,1.2,1.25,1.2,1.21,256700,1.2,1.25,1.2,1.21,256700,0.0,1.0
2011-09-27,1.24,1.42,1.24,1.25,426000,1.24,1.42,1.24,1.25,426000,0.0,1.0
2011-09-28,1.2,1.271,1.2,1.25,113600,1.2,1.271,1.2,1.25,113600,0.0,1.0
2011-09-29,1.14,1.23,1.13,1.23,243000,1.14,1.23,1.13,1.23,243000,0.0,1.0
2011-09-30,1.08,1.16,0.985,1.13,331600,1.08,1.16,0.985,1.13,331600,0.0,1.0
2011-10-03,0.92,1.08,0.91,1.07,390100,0.92,1.08,0.91,1.07,390100,0.0,1.0
2011-10-04,0.9901,1.0,0.9,0.9,282500,0.9901,1.0,0.9,0.9,282500,0.0,1.0
2011-10-05,1.03,1.07,0.99,1.0,143600,1.03,1.07,0.99,1.0,143600,0.0,1.0
2011-10-06,1.02,1.1,1.0,1.1,1176600,1.02,1.1,1.0,1.1,1176600,0.0,1.0
2011-10-07,0.99,1.02,0.97,1.02,542400,0.99,1.02,0.97,1.02,542400,0.0,1.0
2011-10-10,1.0,1.01,0.98,0.98,240279,1.0,1.01,0.98,0.98,240279,0.0,1.0
2011-10-11,1.0,1.01,0.98,0.98,975859,1.0,1.01,0.98,0.98,975859,0.0,1.0
2011-10-12,1.05,1.06,0.9903,1.0,1027800,1.05,1.06,0.9903,1.0,1027800,0.0,1.0
2011-10-13,1.1,1.1,1.05,1.05,179800,1.1,1.1,1.05,1.05,179800,0.0,1.0
2011-10-14,1.14,1.14,1.08,1.1,218900,1.14,1.14,1.08,1.1,218900,0.0,1.0
2011-10-17,1.09,1.18,1.08,1.14,164300,1.09,1.18,1.08,1.14,164300,0.0,1.0
2011-10-18,1.09,1.1,1.06,1.0801,102700,1.09,1.1,1.06,1.0801,102700,0.0,1.0
2011-10-19,1.12,1.14,1.08,1.08,111000,1.12,1.14,1.08,1.08,111000,0.0,1.0
2011-10-20,1.13,1.145,1.1,1.11,63800,1.13,1.145,1.1,1.11,63800,0.0,1.0
2011-10-21,1.13,1.15,1.12,1.13,138500,1.13,1.15,1.12,1.13,138500,0.0,1.0
2011-10-24,1.15,1.1699,1.12,1.14,331000,1.15,1.1699,1.12,1.14,331000,0.0,1.0
2011-10-25,1.13,1.17,1.13,1.14,145500,1.13,1.17,1.13,1.14,145500,0.0,1.0
2011-10-26,1.11,1.14,1.1,1.13,179200,1.11,1.14,1.1,1.13,179200,0.0,1.0
2011-10-27,1.2,1.2,1.12,1.13,377100,1.2,1.2,1.12,1.13,377100,0.0,1.0
2011-10-28,1.19,1.2,1.17,1.18,131300,1.19,1.2,1.17,1.18,131300,0.0,1.0
2011-10-31,1.23,1.24,1.12,1.19,223300,1.23,1.24,1.12,1.19,223300,0.0,1.0
2011-11-01,1.17,1.22,1.09,1.19,164900,1.17,1.22,1.09,1.19,164900,0.0,1.0
2011-11-02,1.18,1.2,1.15,1.2,45000,1.18,1.2,1.15,1.2,45000,0.0,1.0
2011-11-03,1.15,1.18,1.15,1.18,49000,1.15,1.18,1.15,1.18,49000,0.0,1.0
2011-11-04,1.16,1.18,1.15,1.15,86700,1.16,1.18,1.15,1.15,86700,0.0,1.0
2011-11-07,1.19,1.29,1.1792,1.18,488200,1.19,1.29,1.1792,1.18,488200,0.0,1.0
2011-11-08,1.19,1.23,1.18,1.2,140900,1.19,1.23,1.18,1.2,140900,0.0,1.0
2011-11-09,1.2,1.22,1.15,1.18,159800,1.2,1.22,1.15,1.18,159800,0.0,1.0
2011-11-10,1.13,1.2,1.11,1.2,193500,1.13,1.2,1.11,1.2,193500,0.0,1.0
2011-11-11,1.11,1.18,1.11,1.18,73400,1.11,1.18,1.11,1.18,73400,0.0,1.0
2011-11-14,1.1,1.12,1.08,1.12,64100,1.1,1.12,1.08,1.12,64100,0.0,1.0
2011-11-15,1.06,1.11,1.05,1.11,183600,1.06,1.11,1.05,1.11,183600,0.0,1.0
2011-11-16,1.07,1.1,1.07,1.07,76400,1.07,1.1,1.07,1.07,76400,0.0,1.0
2011-11-17,1.03,1.1,1.01,1.08,226900,1.03,1.1,1.01,1.08,226900,0.0,1.0
2011-11-18,1.06,1.08,1.02,1.05,59900,1.06,1.08,1.02,1.05,59900,0.0,1.0
2011-11-21,1.04,1.04,1.0,1.03,146337,1.04,1.04,1.0,1.03,146337,0.0,1.0
2011-11-22,1.02,1.04,1.01,1.04,70989,1.02,1.04,1.01,1.04,70989,0.0,1.0
2011-11-23,1.0,1.03,1.0,1.03,120300,1.0,1.03,1.0,1.03,120300,0.0,1.0
2011-11-25,0.99,1.01,0.99,0.9999,43900,0.99,1.01,0.99,0.9999,43900,0.0,1.0
2011-11-28,0.97,1.0292,0.961,1.01,94000,0.97,1.0292,0.961,1.01,94000,0.0,1.0
2011-11-29,0.97,0.98,0.97,0.97,54000,0.97,0.98,0.97,0.97,54000,0.0,1.0
2011-11-30,0.98,1.03,0.97,0.99,184300,0.98,1.03,0.97,0.99,184300,0.0,1.0
2011-12-01,0.95,1.0,0.93,0.98,108600,0.95,1.0,0.93,0.98,108600,0.0,1.0
2011-12-02,0.98,0.99,0.94,0.94,162100,0.98,0.99,0.94,0.94,162100,0.0,1.0
2011-12-05,1.01,1.05,0.96,1.0,77700,1.01,1.05,0.96,1.0,77700,0.0,1.0
2011-12-06,1.04,1.07,1.02,1.02,87400,1.04,1.07,1.02,1.02,87400,0.0,1.0
2011-12-07,1.05,1.11,1.03,1.05,98600,1.05,1.11,1.03,1.05,98600,0.0,1.0
2011-12-08,1.01,1.0793,1.0,1.0,50600,1.01,1.0793,1.0,1.0,50600,0.0,1.0
2011-12-09,1.05,1.07,1.01,1.01,123500,1.05,1.07,1.01,1.01,123500,0.0,1.0
2011-12-12,1.03,1.05,1.02,1.03,47900,1.03,1.05,1.02,1.03,47900,0.0,1.0
2011-12-13,1.01,1.06,1.0,1.05,101400,1.01,1.06,1.0,1.05,101400,0.0,1.0
2011-12-14,1.01,1.02,0.98,1.0,389100,1.01,1.02,0.98,1.0,389100,0.0,1.0
2011-12-15,1.04,1.04,0.99,1.0101,187800,1.04,1.04,0.99,1.0101,187800,0.0,1.0
2011-12-16,1.05,1.07,1.01,1.03,145900,1.05,1.07,1.01,1.03,145900,0.0,1.0
2011-12-19,1.11,1.14,1.05,1.05,271600,1.11,1.14,1.05,1.05,271600,0.0,1.0
2011-12-20,1.32,1.32,1.12,1.13,763500,1.32,1.32,1.12,1.13,763500,0.0,1.0
2011-12-21,1.26,1.32,1.25,1.32,139500,1.26,1.32,1.25,1.32,139500,0.0,1.0
2011-12-22,1.32,1.35,1.15,1.25,320700,1.32,1.35,1.15,1.25,320700,0.0,1.0
2011-12-23,1.24,1.34,1.22,1.33,114600,1.24,1.34,1.22,1.33,114600,0.0,1.0
2011-12-27,1.15,1.23,1.15,1.23,215900,1.15,1.23,1.15,1.23,215900,0.0,1.0
2011-12-28,1.1,1.15,1.05,1.15,265700,1.1,1.15,1.05,1.15,265700,0.0,1.0
2011-12-29,1.12,1.15,1.09,1.09,117000,1.12,1.15,1.09,1.09,117000,0.0,1.0
2011-12-30,1.08,1.1395,1.07,1.11,138200,1.08,1.1395,1.07,1.11,138200,0.0,1.0
2012-01-03,1.11,1.15,1.065,1.1,301900,1.11,1.15,1.065,1.1,301900,0.0,1.0
2012-01-04,1.09,1.12,1.08,1.12,58500,1.09,1.12,1.08,1.12,58500,0.0,1.0
2012-01-05,1.1,1.1,1.07,1.09,105400,1.1,1.1,1.07,1.09,105400,0.0,1.0
2012-01-06,1.15,1.1799,1.11,1.11,119600,1.15,1.1799,1.11,1.11,119600,0.0,1.0
2012-01-09,1.19,1.25,1.15,1.15,284600,1.19,1.25,1.15,1.15,284600,0.0,1.0
2012-01-10,1.28,1.32,1.2,1.21,462600,1.28,1.32,1.2,1.21,462600,0.0,1.0
2012-01-11,1.31,1.34,1.26,1.29,209900,1.31,1.34,1.26,1.29,209900,0.0,1.0
2012-01-12,1.32,1.35,1.305,1.32,240800,1.32,1.35,1.305,1.32,240800,0.0,1.0
2012-01-13,1.26,1.33,1.26,1.33,230800,1.26,1.33,1.26,1.33,230800,0.0,1.0
2012-01-17,1.27,1.32,1.24,1.28,267300,1.27,1.32,1.24,1.28,267300,0.0,1.0
2012-01-18,1.54,1.56,1.27,1.27,1351000,1.54,1.56,1.27,1.27,1351000,0.0,1.0
2012-01-19,1.4,1.62,1.4,1.56,973300,1.4,1.62,1.4,1.56,973300,0.0,1.0
2012-01-20,1.48,1.56,1.41,1.42,443000,1.48,1.56,1.41,1.42,443000,0.0,1.0
2012-01-23,1.43,1.55,1.41,1.46,197100,1.43,1.55,1.41,1.46,197100,0.0,1.0
2012-01-24,1.44,1.45,1.4,1.43,133800,1.44,1.45,1.4,1.43,133800,0.0,1.0
2012-01-25,1.56,1.6,1.43,1.43,544800,1.56,1.6,1.43,1.43,544800,0.0,1.0
2012-01-26,1.53,1.63,1.51,1.6,559500,1.53,1.63,1.51,1.6,559500,0.0,1.0
2012-01-27,1.6,1.63,1.53,1.57,258800,1.6,1.63,1.53,1.57,258800,0.0,1.0
2012-01-30,1.53,1.63,1.51,1.62,406900,1.53,1.63,1.51,1.62,406900,0.0,1.0
2012-01-31,1.51,1.62,1.5,1.55,228100,1.51,1.62,1.5,1.55,228100,0.0,1.0
2012-02-01,1.6,1.63,1.46,1.54,520700,1.6,1.63,1.46,1.54,520700,0.0,1.0
2012-02-02,1.74,1.75,1.59,1.6,807600,1.74,1.75,1.59,1.6,807600,0.0,1.0
2012-02-03,1.77,1.8,1.715,1.76,474500,1.77,1.8,1.715,1.76,474500,0.0,1.0
2012-02-06,1.83,1.84,1.76,1.79,545700,1.83,1.84,1.76,1.79,545700,0.0,1.0
2012-02-07,1.78,1.8692,1.72,1.85,335100,1.78,1.8692,1.72,1.85,335100,0.0,1.0
2012-02-08,1.77,1.81,1.67,1.8,553700,1.77,1.81,1.67,1.8,553700,0.0,1.0
2012-02-09,1.81,1.82,1.72,1.79,478700,1.81,1.82,1.72,1.79,478700,0.0,1.0
2012-02-10,1.8,1.81,1.77,1.78,429300,1.8,1.81,1.77,1.78,429300,0.0,1.0
2012-02-13,1.87,1.88,1.78,1.8,374000,1.87,1.88,1.78,1.8,374000,0.0,1.0
2012-02-14,1.85,1.88,1.82,1.87,326300,1.85,1.88,1.82,1.87,326300,0.0,1.0
2012-02-15,1.85,1.87,1.8,1.85,238000,1.85,1.87,1.8,1.85,238000,0.0,1.0
2012-02-16,1.83,1.87,1.79,1.87,209700,1.83,1.87,1.79,1.87,209700,0.0,1.0
2012-02-17,1.79,1.86,1.78,1.86,122100,1.79,1.86,1.78,1.86,122100,0.0,1.0
2012-02-21,1.72,1.79,1.72,1.78,216300,1.72,1.79,1.72,1.78,216300,0.0,1.0
2012-02-22,1.65,1.75,1.6,1.72,1198100,1.65,1.75,1.6,1.72,1198100,0.0,1.0
2012-02-23,1.73,1.75,1.66,1.7,207000,1.73,1.75,1.66,1.7,207000,0.0,1.0
2012-02-24,1.76,1.85,1.7001,1.75,151900,1.76,1.85,1.7001,1.75,151900,0.0,1.0
2012-02-27,1.76,1.79,1.74,1.78,98700,1.76,1.79,1.74,1.78,98700,0.0,1.0
2012-02-28,1.7,1.79,1.7,1.78,145100,1.7,1.79,1.7,1.78,145100,0.0,1.0
2012-02-29,1.67,1.74,1.67,1.74,157100,1.67,1.74,1.67,1.74,157100,0.0,1.0
2012-03-01,1.65,1.6872,1.65,1.68,91000,1.65,1.6872,1.65,1.68,91000,0.0,1.0
2012-03-02,1.59,1.6699,1.58,1.65,189400,1.59,1.6699,1.58,1.65,189400,0.0,1.0
2012-03-05,1.56,1.6,1.52,1.6,236300,1.56,1.6,1.52,1.6,236300,0.0,1.0
2012-03-06,1.48,1.57,1.44,1.52,395600,1.48,1.57,1.44,1.52,395600,0.0,1.0
2012-03-07,1.57,1.58,1.48,1.48,192000,1.57,1.58,1.48,1.48,192000,0.0,1.0
2012-03-08,1.6,1.61,1.52,1.58,257400,1.6,1.61,1.52,1.58,257400,0.0,1.0
2012-03-09,1.6,1.65,1.59,1.59,169800,1.6,1.65,1.59,1.59,169800,0.0,1.0
2012-03-12,1.71,1.72,1.6,1.6,706200,1.71,1.72,1.6,1.6,706200,0.0,1.0
2012-03-13,2.04,2.06,1.71,1.75,3357900,2.04,2.06,1.71,1.75,3357900,0.0,1.0
2012-03-14,1.99,2.0252,1.87,2.01,1317900,1.99,2.0252,1.87,2.01,1317900,0.0,1.0
2012-03-15,1.92,2.0,1.88,2.0,479600,1.92,2.0,1.88,2.0,479600,0.0,1.0
2012-03-16,1.87,1.95,1.83,1.92,538800,1.87,1.95,1.83,1.92,538800,0.0,1.0
2012-03-19,1.87,1.92,1.85,1.86,403400,1.87,1.92,1.85,1.86,403400,0.0,1.0
2012-03-20,2.07,2.22,1.86,1.86,2840200,2.07,2.22,1.86,1.86,2840200,0.0,1.0
2012-03-21,2.25,2.27,2.1,2.1,1521200,2.25,2.27,2.1,2.1,1521200,0.0,1.0
2012-03-22,2.27,2.3,2.21,2.26,1168700,2.27,2.3,2.21,2.26,1168700,0.0,1.0
2012-03-23,2.18,2.27,2.16,2.27,625500,2.18,2.27,2.16,2.27,625500,0.0,1.0
2012-03-26,2.14,2.25,2.08,2.23,792800,2.14,2.25,2.08,2.23,792800,0.0,1.0
2012-03-27,2.2,2.23,2.15,2.18,483500,2.2,2.23,2.15,2.18,483500,0.0,1.0
2012-03-28,2.18,2.23,2.13,2.21,355100,2.18,2.23,2.13,2.21,355100,0.0,1.0
2012-03-29,2.13,2.19,2.1,2.15,362100,2.13,2.19,2.1,2.15,362100,0.0,1.0
2012-03-30,2.15,2.23,2.12,2.16,979200,2.15,2.23,2.12,2.16,979200,0.0,1.0
2012-04-02,2.11,2.19,2.08,2.08,529700,2.11,2.19,2.08,2.08,529700,0.0,1.0
2012-04-03,2.03,2.0901,1.91,2.09,837900,2.03,2.0901,1.91,2.09,837900,0.0,1.0
2012-04-04,1.89,2.0,1.88,1.93,1008800,1.89,2.0,1.88,1.93,1008800,0.0,1.0
2012-04-05,1.82,1.9,1.76,1.89,835900,1.82,1.9,1.76,1.89,835900,0.0,1.0
2012-04-09,1.72,1.76,1.64,1.75,499200,1.72,1.76,1.64,1.75,499200,0.0,1.0
2012-04-10,1.58,1.7752,1.55,1.72,602500,1.58,1.7752,1.55,1.72,602500,0.0,1.0
2012-04-11,1.64,1.66,1.5,1.59,576200,1.64,1.66,1.5,1.59,576200,0.0,1.0
2012-04-12,1.64,1.67,1.57,1.62,193700,1.64,1.67,1.57,1.62,193700,0.0,1.0
2012-04-13,1.54,1.65,1.54,1.6,331500,1.54,1.65,1.54,1.6,331500,0.0,1.0
2012-04-16,1.55,1.6199,1.52,1.58,160200,1.55,1.6199,1.52,1.58,160200,0.0,1.0
2012-04-17,1.5,1.62,1.5,1.55,259400,1.5,1.62,1.5,1.55,259400,0.0,1.0
2012-04-18,1.5,1.5399,1.49,1.5,189400,1.5,1.5399,1.49,1.5,189400,0.0,1.0
2012-04-19,1.48,1.54,1.47,1.5,245200,1.48,1.54,1.47,1.5,245200,0.0,1.0
2012-04-20,1.48,1.51,1.48,1.48,197000,1.48,1.51,1.48,1.48,197000,0.0,1.0
2012-04-23,1.46,1.48,1.44,1.45,189500,1.46,1.48,1.44,1.45,189500,0.0,1.0
2012-04-24,1.46,1.59,1.4,1.45,509000,1.46,1.59,1.4,1.45,509000,0.0,1.0
2012-04-25,1.49,1.57,1.47,1.5,380300,1.49,1.57,1.47,1.5,380300,0.0,1.0
2012-04-26,1.45,1.48,1.29,1.29,670100,1.45,1.48,1.29,1.29,670100,0.0,1.0
2012-04-27,1.51,1.545,1.43,1.44,159000,1.51,1.545,1.43,1.44,159000,0.0,1.0
2012-04-30,1.5,1.59,1.5,1.55,298100,1.5,1.59,1.5,1.55,298100,0.0,1.0
2012-05-01,1.56,1.58,1.5,1.51,191000,1.56,1.58,1.5,1.51,191000,0.0,1.0
2012-05-02,1.57,1.59,1.52,1.53,158000,1.57,1.59,1.52,1.53,158000,0.0,1.0
2012-05-03,1.55,1.59,1.55,1.59,125900,1.55,1.59,1.55,1.59,125900,0.0,1.0
2012-05-04,1.5,1.545,1.49,1.54,874100,1.5,1.545,1.49,1.54,874100,0.0,1.0
2012-05-07,1.5,1.51,1.47,1.5,246700,1.5,1.51,1.47,1.5,246700,0.0,1.0
2012-05-08,1.54,1.54,1.45,1.49,209100,1.54,1.54,1.45,1.49,209100,0.0,1.0
2012-05-09,1.5,1.54,1.45,1.5,172300,1.5,1.54,1.45,1.5,172300,0.0,1.0
2012-05-10,1.5,1.5399,1.47,1.48,92000,1.5,1.5399,1.47,1.48,92000,0.0,1.0
2012-05-11,1.52,1.55,1.49,1.49,135000,1.52,1.55,1.49,1.49,135000,0.0,1.0
2012-05-14,1.59,1.63,1.5,1.52,356000,1.59,1.63,1.5,1.52,356000,0.0,1.0
2012-05-15,1.58,1.67,1.56,1.6,391800,1.58,1.67,1.56,1.6,391800,0.0,1.0
2012-05-16,1.56,1.64,1.52,1.58,282000,1.56,1.64,1.52,1.58,282000,0.0,1.0
2012-05-17,1.5,1.55,1.48,1.55,385000,1.5,1.55,1.48,1.55,385000,0.0,1.0
2012-05-18,1.42,1.5126,1.36,1.51,554400,1.42,1.5126,1.36,1.51,554400,0.0,1.0
2012-05-21,1.39,1.47,1.39,1.42,295300,1.39,1.47,1.39,1.42,295300,0.0,1.0
2012-05-22,1.39,1.46,1.36,1.39,383000,1.39,1.46,1.36,1.39,383000,0.0,1.0
2012-05-23,1.45,1.47,1.36,1.39,316000,1.45,1.47,1.36,1.39,316000,0.0,1.0
2012-05-24,1.37,1.501,1.37,1.48,217000,1.37,1.501,1.37,1.48,217000,0.0,1.0
2012-05-25,1.46,1.46,1.38,1.4,179200,1.46,1.46,1.38,1.4,179200,0.0,1.0
2012-05-29,1.41,1.46,1.39,1.46,238900,1.41,1.46,1.39,1.46,238900,0.0,1.0
2012-05-30,1.41,1.42,1.39,1.4,117900,1.41,1.42,1.39,1.4,117900,0.0,1.0
2012-05-31,1.38,1.42,1.37,1.42,146200,1.38,1.42,1.37,1.42,146200,0.0,1.0
2012-06-01,1.31,1.37,1.295,1.35,395200,1.31,1.37,1.295,1.35,395200,0.0,1.0
2012-06-04,1.33,1.34,1.3,1.33,106400,1.33,1.34,1.3,1.33,106400,0.0,1.0
2012-06-05,1.305,1.39,1.3,1.33,269400,1.305,1.39,1.3,1.33,269400,0.0,1.0
2012-06-06,1.34,1.35,1.3,1.3,145500,1.34,1.35,1.3,1.3,145500,0.0,1.0
2012-06-07,1.33,1.34,1.32,1.34,131400,1.33,1.34,1.32,1.34,131400,0.0,1.0
2012-06-08,1.36,1.38,1.32,1.33,75600,1.36,1.38,1.32,1.33,75600,0.0,1.0
2012-06-11,1.38,1.395,1.34,1.36,193000,1.38,1.395,1.34,1.36,193000,0.0,1.0
2012-06-12,1.35,1.38,1.34,1.34,111300,1.35,1.38,1.34,1.34,111300,0.0,1.0
2012-06-13,1.38,1.42,1.34,1.35,165200,1.38,1.42,1.34,1.35,165200,0.0,1.0
2012-06-14,1.39,1.4099,1.36,1.36,146600,1.39,1.4099,1.36,1.36,146600,0.0,1.0
2012-06-15,1.49,1.56,1.42,1.42,636900,1.49,1.56,1.42,1.42,636900,0.0,1.0
2012-06-18,1.53,1.54,1.48,1.48,224300,1.53,1.54,1.48,1.48,224300,0.0,1.0
2012-06-19,1.53,1.6,1.5,1.53,350100,1.53,1.6,1.5,1.53,350100,0.0,1.0
2012-06-20,1.6,1.6,1.53,1.58,281800,1.6,1.6,1.53,1.58,281800,0.0,1.0
2012-06-21,1.46,1.59,1.445,1.59,621300,1.46,1.59,1.445,1.59,621300,0.0,1.0
2012-06-22,1.5,1.57,1.48,1.53,394800,1.5,1.57,1.48,1.53,394800,0.0,1.0
2012-06-25,1.51,1.53,1.48,1.5,193500,1.51,1.53,1.48,1.5,193500,0.0,1.0
2012-06-26,1.55,1.58,1.51,1.53,326900,1.55,1.58,1.51,1.53,326900,0.0,1.0
2012-06-27,1.62,1.6482,1.53,1.54,420100,1.62,1.6482,1.53,1.54,420100,0.0,1.0
2012-06-28,1.78,1.81,1.6201,1.65,1571300,1.78,1.81,1.6201,1.65,1571300,0.0,1.0
2012-06-29,1.76,1.87,1.75,1.85,750100,1.76,1.87,1.75,1.85,750100,0.0,1.0
2012-07-02,1.81,1.85,1.71,1.75,539200,1.81,1.85,1.71,1.75,539200,0.0,1.0
2012-07-03,1.86,1.93,1.82,1.85,651000,1.86,1.93,1.82,1.85,651000,0.0,1.0
2012-07-05,1.87,1.92,1.85,1.87,454200,1.87,1.92,1.85,1.87,454200,0.0,1.0
2012-07-06,1.83,1.8899,1.77,1.87,466900,1.83,1.8899,1.77,1.87,466900,0.0,1.0
2012-07-09,1.88,1.96,1.84,1.94,767900,1.88,1.96,1.84,1.94,767900,0.0,1.0
2012-07-10,1.84,1.94,1.83,1.89,246800,1.84,1.94,1.83,1.89,246800,0.0,1.0
2012-07-11,1.75,1.86,1.74,1.86,466800,1.75,1.86,1.74,1.86,466800,0.0,1.0
2012-07-12,1.77,1.77,1.71,1.76,238100,1.77,1.77,1.71,1.76,238100,0.0,1.0
2012-07-13,1.62,1.74,1.5,1.68,1525500,1.62,1.74,1.5,1.68,1525500,0.0,1.0
2012-07-16,1.57,1.62,1.52,1.55,348900,1.57,1.62,1.52,1.55,348900,0.0,1.0
2012-07-17,1.61,1.63,1.55,1.57,326700,1.61,1.63,1.55,1.57,326700,0.0,1.0
2012-07-18,1.58,1.63,1.58,1.62,265000,1.58,1.63,1.58,1.62,265000,0.0,1.0
2012-07-19,1.59,1.61,1.52,1.59,297700,1.59,1.61,1.52,1.59,297700,0.0,1.0
2012-07-20,1.56,1.58,1.5,1.58,326800,1.56,1.58,1.5,1.58,326800,0.0,1.0
2012-07-23,1.53,1.58,1.42,1.5,334700,1.53,1.58,1.42,1.5,334700,0.0,1.0
2012-07-24,1.57,1.69,1.52,1.53,1304400,1.57,1.69,1.52,1.53,1304400,0.0,1.0
2012-07-25,1.55,1.59,1.54,1.59,179000,1.55,1.59,1.54,1.59,179000,0.0,1.0
2012-07-26,1.55,1.58,1.54,1.58,114900,1.55,1.58,1.54,1.58,114900,0.0,1.0
2012-07-27,1.6,1.63,1.56,1.57,191700,1.6,1.63,1.56,1.57,191700,0.0,1.0
2012-07-30,1.65,1.67,1.62,1.62,399900,1.65,1.67,1.62,1.62,399900,0.0,1.0
2012-07-31,1.61,1.67,1.58,1.67,258500,1.61,1.67,1.58,1.67,258500,0.0,1.0
2012-08-01,1.53,1.61,1.51,1.61,311000,1.53,1.61,1.51,1.61,311000,0.0,1.0
2012-08-02,1.57,1.62,1.5101,1.54,228000,1.57,1.62,1.5101,1.54,228000,0.0,1.0
2012-08-03,1.51,1.6,1.51,1.56,288700,1.51,1.6,1.51,1.56,288700,0.0,1.0
2012-08-06,1.57,1.58,1.52,1.52,78800,1.57,1.58,1.52,1.52,78800,0.0,1.0
2012-08-07,1.52,1.5705,1.52,1.56,123600,1.52,1.5705,1.52,1.56,123600,0.0,1.0
2012-08-08,1.5,1.56,1.5,1.51,228700,1.5,1.56,1.5,1.51,228700,0.0,1.0
2012-08-09,1.51,1.5499,1.5,1.52,210100,1.51,1.5499,1.5,1.52,210100,0.0,1.0
2012-08-10,1.59,1.6,1.51,1.51,257700,1.59,1.6,1.51,1.51,257700,0.0,1.0
2012-08-13,1.71,1.73,1.598,1.6,716500,1.71,1.73,1.598,1.6,716500,0.0,1.0
2012-08-14,1.7,1.75,1.69,1.71,287600,1.7,1.75,1.69,1.71,287600,0.0,1.0
2012-08-15,1.63,1.7,1.54,1.67,304300,1.63,1.7,1.54,1.67,304300,0.0,1.0
2012-08-16,1.66,1.66,1.6,1.61,216000,1.66,1.66,1.6,1.61,216000,0.0,1.0
2012-08-17,1.69,1.7,1.57,1.62,236900,1.69,1.7,1.57,1.62,236900,0.0,1.0
2012-08-20,1.74,1.8,1.7,1.7,633100,1.74,1.8,1.7,1.7,633100,0.0,1.0
2012-08-21,1.77,1.81,1.75,1.77,687200,1.77,1.81,1.75,1.77,687200,0.0,1.0
2012-08-22,1.77,1.85,1.75,1.76,758000,1.77,1.85,1.75,1.76,758000,0.0,1.0
2012-08-23,1.79,1.84,1.7699,1.79,400900,1.79,1.84,1.7699,1.79,400900,0.0,1.0
2012-08-24,1.8,1.85,1.79,1.85,543000,1.8,1.85,1.79,1.85,543000,0.0,1.0
2012-08-27,1.81,1.83,1.78,1.8,549200,1.81,1.83,1.78,1.8,549200,0.0,1.0
2012-08-28,1.8,1.82,1.77,1.82,480000,1.8,1.82,1.77,1.82,480000,0.0,1.0
2012-08-29,1.78,1.8,1.76,1.79,294800,1.78,1.8,1.76,1.79,294800,0.0,1.0
2012-08-30,1.79,1.79,1.75,1.75,222700,1.79,1.79,1.75,1.75,222700,0.0,1.0
2012-08-31,1.78,1.81,1.76,1.79,365000,1.78,1.81,1.76,1.79,365000,0.0,1.0
2012-09-04,1.75,1.84,1.71,1.79,571500,1.75,1.84,1.71,1.79,571500,0.0,1.0
2012-09-05,1.82,1.86,1.73,1.8,1669100,1.82,1.86,1.73,1.8,1669100,0.0,1.0
2012-09-06,1.75,1.85,1.74,1.85,644900,1.75,1.85,1.74,1.85,644900,0.0,1.0
2012-09-07,1.92,1.92,1.73,1.73,1505000,1.92,1.92,1.73,1.73,1505000,0.0,1.0
2012-09-10,2.05,2.09,1.94,1.94,2533000,2.05,2.09,1.94,1.94,2533000,0.0,1.0
2012-09-11,2.05,2.2,2.03,2.08,2612200,2.05,2.2,2.03,2.08,2612200,0.0,1.0
2012-09-12,2.1,2.13,2.0,2.1,1218800,2.1,2.13,2.0,2.1,1218800,0.0,1.0
2012-09-13,2.09,2.1,2.02,2.1,719700,2.09,2.1,2.02,2.1,719700,0.0,1.0
2012-09-14,2.12,2.15,2.06,2.09,957300,2.12,2.15,2.06,2.09,957300,0.0,1.0
2012-09-17,2.22,2.28,2.15,2.15,2046000,2.22,2.28,2.15,2.15,2046000,0.0,1.0
2012-09-18,2.21,2.26,2.18,2.25,1159000,2.21,2.26,2.18,2.25,1159000,0.0,1.0
2012-09-19,2.44,2.52,2.21,2.25,3179000,2.44,2.52,2.21,2.25,3179000,0.0,1.0
2012-09-20,2.76,2.8,2.46,2.53,5465300,2.76,2.8,2.46,2.53,5465300,0.0,1.0
2012-09-21,2.62,2.84,2.52,2.81,3573500,2.62,2.84,2.52,2.81,3573500,0.0,1.0
2012-09-24,2.685,2.79,2.58,2.65,1391100,2.685,2.79,2.58,2.65,1391100,0.0,1.0
2012-09-25,2.5317,2.75,2.51,2.73,1715700,2.5317,2.75,2.51,2.73,1715700,0.0,1.0
2012-09-26,2.53,2.58,2.31,2.52,2081300,2.53,2.58,2.31,2.52,2081300,0.0,1.0
2012-09-27,2.55,2.65,2.49,2.65,1087500,2.55,2.65,2.49,2.65,1087500,0.0,1.0
2012-09-28,2.53,2.57,2.51,2.52,392100,2.53,2.57,2.51,2.52,392100,0.0,1.0
2012-10-01,2.47,2.6,2.45,2.52,819300,2.47,2.6,2.45,2.52,819300,0.0,1.0
2012-10-02,2.4,2.54,2.36,2.49,869900,2.4,2.54,2.36,2.49,869900,0.0,1.0
2012-10-03,2.48,2.54,2.4,2.47,2433700,2.48,2.54,2.4,2.47,2433700,0.0,1.0
2012-10-04,2.76,2.83,2.53,2.55,3182900,2.76,2.83,2.53,2.55,3182900,0.0,1.0
2012-10-05,2.62,3.06,2.48,2.77,7261600,2.62,3.06,2.48,2.77,7261600,0.0,1.0
2012-10-08,2.59,2.79,2.58,2.62,1950900,2.59,2.79,2.58,2.62,1950900,0.0,1.0
2012-10-09,2.5,2.6799,2.48,2.625,1549500,2.5,2.6799,2.48,2.625,1549500,0.0,1.0
2012-10-10,2.38,2.55,2.31,2.49,1901200,2.38,2.55,2.31,2.49,1901200,0.0,1.0
2012-10-11,2.45,2.49,2.38,2.43,1081800,2.45,2.49,2.38,2.43,1081800,0.0,1.0
2012-10-12,2.4,2.5499,2.35,2.49,821200,2.4,2.5499,2.35,2.49,821200,0.0,1.0
2012-10-15,2.41,2.5,2.38,2.44,1035200,2.41,2.5,2.38,2.44,1035200,0.0,1.0
2012-10-16,2.44,2.46,2.35,2.44,1095900,2.44,2.46,2.35,2.44,1095900,0.0,1.0
2012-10-17,2.55,2.64,2.4,2.46,2448200,2.55,2.64,2.4,2.46,2448200,0.0,1.0
2012-10-18,2.48,2.63,2.46,2.59,1093100,2.48,2.63,2.46,2.59,1093100,0.0,1.0
2012-10-19,2.4,2.55,2.35,2.55,1428400,2.4,2.55,2.35,2.55,1428400,0.0,1.0
2012-10-22,2.27,2.42,2.18,2.42,1593900,2.27,2.42,2.18,2.42,1593900,0.0,1.0
2012-10-23,2.29,2.34,2.16,2.22,934500,2.29,2.34,2.16,2.22,934500,0.0,1.0
2012-10-24,2.18,2.32,2.15,2.31,1157400,2.18,2.32,2.15,2.31,1157400,0.0,1.0
2012-10-25,2.35,2.41,2.19,2.21,1507400,2.35,2.41,2.19,2.21,1507400,0.0,1.0
2012-10-26,2.27,2.359,2.25,2.32,675300,2.27,2.359,2.25,2.32,675300,0.0,1.0
2012-10-31,2.35,2.37,2.24,2.28,776600,2.35,2.37,2.24,2.28,776600,0.0,1.0
2012-11-01,2.33,2.36,2.29,2.35,451800,2.33,2.36,2.29,2.35,451800,0.0,1.0
2012-11-02,2.18,2.33,2.18,2.33,1213700,2.18,2.33,2.18,2.33,1213700,0.0,1.0
2012-11-05,2.27,2.39,2.2,2.2,1463400,2.27,2.39,2.2,2.2,1463400,0.0,1.0
2012-11-06,2.42,2.67,2.34,2.4,6420000,2.42,2.67,2.34,2.4,6420000,0.0,1.0
2012-11-07,2.3,2.4,2.21,2.38,1898900,2.3,2.4,2.21,2.38,1898900,0.0,1.0
2012-11-08,2.24,2.32,2.22,2.32,1174500,2.24,2.32,2.22,2.32,1174500,0.0,1.0
2012-11-09,2.27,2.37,2.18,2.18,1327300,2.27,2.37,2.18,2.18,1327300,0.0,1.0
2012-11-12,2.18,2.32,2.15,2.29,1447100,2.18,2.32,2.15,2.29,1447100,0.0,1.0
2012-11-13,2.11,2.2,2.1,2.13,1235300,2.11,2.2,2.1,2.13,1235300,0.0,1.0
2012-11-14,1.94,2.19,1.9,2.09,2367400,1.94,2.19,1.9,2.09,2367400,0.0,1.0
2012-11-15,1.95,2.0,1.8,1.94,1581700,1.95,2.0,1.8,1.94,1581700,0.0,1.0
2012-11-16,1.91,1.98,1.87,1.97,1005900,1.91,1.98,1.87,1.97,1005900,0.0,1.0
2012-11-19,2.26,2.28,1.9,1.96,2979300,2.26,2.28,1.9,1.96,2979300,0.0,1.0
2012-11-20,2.13,2.38,2.1,2.35,2287400,2.13,2.38,2.1,2.35,2287400,0.0,1.0
2012-11-21,2.15,2.24,2.13,2.19,1712000,2.15,2.24,2.13,2.19,1712000,0.0,1.0
2012-11-23,2.22,2.24,2.15,2.19,1077600,2.22,2.24,2.15,2.19,1077600,0.0,1.0
2012-11-26,2.3,2.365,2.17,2.23,3061700,2.3,2.365,2.17,2.23,3061700,0.0,1.0
2012-11-27,5.43,6.535,5.06,6.5,60063877,5.43,6.535,5.06,6.5,60063877,0.0,1.0
2012-11-28,5.14,5.49,4.81,4.92,11239700,5.14,5.49,4.81,4.92,11239700,0.0,1.0
2012-11-29,5.37,5.5,4.995,5.15,6533500,5.37,5.5,4.995,5.15,6533500,0.0,1.0
2012-11-30,5.2,5.44,5.15,5.15,3900400,5.2,5.44,5.15,5.15,3900400,0.0,1.0
2012-12-03,5.12,5.27,5.04,5.24,2789000,5.12,5.27,5.04,5.24,2789000,0.0,1.0
2012-12-04,5.0,5.17,4.945,5.11,2979900,5.0,5.17,4.945,5.11,2979900,0.0,1.0
2012-12-05,4.67,4.99,4.62,4.99,4939900,4.67,4.99,4.62,4.99,4939900,0.0,1.0
2012-12-06,4.6513,4.87,4.54,4.54,3320200,4.6513,4.87,4.54,4.54,3320200,0.0,1.0
2012-12-07,4.55,4.74,4.49,4.65,2526400,4.55,4.74,4.49,4.65,2526400,0.0,1.0
2012-12-10,4.18,4.53,4.17,4.5,3371500,4.18,4.53,4.17,4.5,3371500,0.0,1.0
2012-12-11,4.43,4.48,4.2,4.2,3158600,4.43,4.48,4.2,4.2,3158600,0.0,1.0
2012-12-12,5.01,5.18,4.83,4.96,9503500,5.01,5.18,4.83,4.96,9503500,0.0,1.0
2012-12-13,4.78,4.96,4.7,4.93,3265100,4.78,4.96,4.7,4.93,3265100,0.0,1.0
2012-12-14,4.76,4.8,4.62,4.71,1723800,4.76,4.8,4.62,4.71,1723800,0.0,1.0
2012-12-17,4.87,4.92,4.81,4.81,1303200,4.87,4.92,4.81,4.81,1303200,0.0,1.0
2012-12-18,4.83,4.91,4.77,4.91,940900,4.83,4.91,4.77,4.91,940900,0.0,1.0
2012-12-19,4.7,4.7901,4.63,4.79,1409600,4.7,4.7901,4.63,4.79,1409600,0.0,1.0
2012-12-20,4.75,4.88,4.72,4.83,1029100,4.75,4.88,4.72,4.83,1029100,0.0,1.0
2012-12-21,4.51,4.67,4.5,4.6,2461800,4.51,4.67,4.5,4.6,2461800,0.0,1.0
2012-12-24,4.55,4.61,4.45,4.5,698000,4.55,4.61,4.45,4.5,698000,0.0,1.0
2012-12-26,4.56,4.65,4.45,4.65,1055000,4.56,4.65,4.45,4.65,1055000,0.0,1.0
2012-12-27,4.54,4.63,4.39,4.57,1019900,4.54,4.63,4.39,4.57,1019900,0.0,1.0
2012-12-28,4.51,4.615,4.44,4.46,961100,4.51,4.615,4.44,4.46,961100,0.0,1.0
2012-12-31,4.65,4.68,4.45,4.47,1290800,4.65,4.68,4.45,4.47,1290800,0.0,1.0
2013-01-02,4.73,4.82,4.65,4.78,821700,4.73,4.82,4.65,4.78,821700,0.0,1.0
2013-01-03,4.75,4.8,4.6,4.66,851900,4.75,4.8,4.6,4.66,851900,0.0,1.0
2013-01-04,4.95,5.0,4.68,4.79,1584300,4.95,5.0,4.68,4.79,1584300,0.0,1.0
2013-01-07,4.87,5.0899,4.82,4.89,1345400,4.87,5.0899,4.82,4.89,1345400,0.0,1.0
2013-01-08,4.9199,4.93,4.82,4.82,707300,4.9199,4.93,4.82,4.82,707300,0.0,1.0
2013-01-09,4.95,5.01,4.85,4.96,665000,4.95,5.01,4.85,4.96,665000,0.0,1.0
2013-01-10,4.98,5.02,4.88,4.99,802900,4.98,5.02,4.88,4.99,802900,0.0,1.0
2013-01-11,5.01,5.05,4.93,5.0,867600,5.01,5.05,4.93,5.0,867600,0.0,1.0
2013-01-14,5.61,5.7,5.0,5.04,5492100,5.61,5.7,5.0,5.04,5492100,0.0,1.0
2013-01-15,5.81,6.0,5.52,5.54,4034400,5.81,6.0,5.52,5.54,4034400,0.0,1.0
2013-01-16,5.39,5.95,5.33,5.76,2889800,5.39,5.95,5.33,5.76,2889800,0.0,1.0
2013-01-17,5.38,5.48,5.25,5.48,1534100,5.38,5.48,5.25,5.48,1534100,0.0,1.0
2013-01-18,5.22,5.41,5.13,5.36,1057500,5.22,5.41,5.13,5.36,1057500,0.0,1.0
2013-01-22,5.67,5.74,5.1601,5.23,2329700,5.67,5.74,5.1601,5.23,2329700,0.0,1.0
2013-01-23,5.87,6.19,5.721,6.0,5254300,5.87,6.19,5.721,6.0,5254300,0.0,1.0
2013-01-24,5.9,5.95,5.6,5.94,2312200,5.9,5.95,5.6,5.94,2312200,0.0,1.0
2013-01-25,6.19,6.25,5.85,6.0,3403100,6.19,6.25,5.85,6.0,3403100,0.0,1.0
2013-01-28,6.66,6.88,6.23,6.5,7563600,6.66,6.88,6.23,6.5,7563600,0.0,1.0
2013-01-29,6.28,6.84,6.17,6.75,3249100,6.28,6.84,6.17,6.75,3249100,0.0,1.0
2013-01-30,6.15,6.38,6.08,6.28,3122600,6.15,6.38,6.08,6.28,3122600,0.0,1.0
2013-01-31,6.03,6.23,5.89,6.17,2376300,6.03,6.23,5.89,6.17,2376300,0.0,1.0
2013-02-01,6.02,6.15,5.86,6.1,1612100,6.02,6.15,5.86,6.1,1612100,0.0,1.0
2013-02-04,6.13,6.26,5.91,6.01,2255300,6.13,6.26,5.91,6.01,2255300,0.0,1.0
2013-02-05,6.28,6.35,6.13,6.13,1403400,6.28,6.35,6.13,6.13,1403400,0.0,1.0
2013-02-06,6.13,6.35,5.99,6.28,1658400,6.13,6.35,5.99,6.28,1658400,0.0,1.0
2013-02-07,5.99,6.15,5.87,6.15,1208900,5.99,6.15,5.87,6.15,1208900,0.0,1.0
2013-02-08,6.0,6.0399,5.77,6.0,1160400,6.0,6.0399,5.77,6.0,1160400,0.0,1.0
2013-02-11,6.05,6.07,5.87,5.93,1188100,6.05,6.07,5.87,5.93,1188100,0.0,1.0
2013-02-12,6.05,6.08,5.97,6.02,862800,6.05,6.08,5.97,6.02,862800,0.0,1.0
2013-02-13,6.06,6.09,5.97,6.09,1104700,6.06,6.09,5.97,6.09,1104700,0.0,1.0
2013-02-14,6.27,6.355,5.95,6.02,1460100,6.27,6.355,5.95,6.02,1460100,0.0,1.0
2013-02-15,6.09,6.27,5.99,6.25,1016100,6.09,6.27,5.99,6.25,1016100,0.0,1.0
2013-02-19,6.29,6.32,6.0,6.09,1020700,6.29,6.32,6.0,6.09,1020700,0.0,1.0
2013-02-20,6.09,6.29,6.04,6.24,1173300,6.09,6.29,6.04,6.24,1173300,0.0,1.0
2013-02-21,6.03,6.09,5.85,6.08,1087700,6.03,6.09,5.85,6.08,1087700,0.0,1.0
2013-02-22,6.13,6.15,5.995,6.05,584800,6.13,6.15,5.995,6.05,584800,0.0,1.0
2013-02-25,5.87,6.13,5.82,6.13,1105100,5.87,6.13,5.82,6.13,1105100,0.0,1.0
2013-02-26,5.86,5.91,5.7201,5.9,906700,5.86,5.91,5.7201,5.9,906700,0.0,1.0
2013-02-27,6.08,6.15,5.86,5.86,882900,6.08,6.15,5.86,5.86,882900,0.0,1.0
2013-02-28,6.07,6.22,6.02,6.05,953300,6.07,6.22,6.02,6.05,953300,0.0,1.0
2013-03-01,6.36,6.5,6.02,6.09,2492000,6.36,6.5,6.02,6.09,2492000,0.0,1.0
2013-03-04,6.33,6.5,6.25,6.37,895100,6.33,6.5,6.25,6.37,895100,0.0,1.0
2013-03-05,6.37,6.62,6.27,6.44,1482000,6.37,6.62,6.27,6.44,1482000,0.0,1.0
2013-03-06,6.51,6.59,6.27,6.4,1483800,6.51,6.59,6.27,6.4,1483800,0.0,1.0
2013-03-07,6.54,6.63,6.4087,6.5,1081200,6.54,6.63,6.4087,6.5,1081200,0.0,1.0
2013-03-08,6.53,6.67,6.49,6.6,1186800,6.53,6.67,6.49,6.6,1186800,0.0,1.0
2013-03-11,6.48,6.53,6.4,6.52,859900,6.48,6.53,6.4,6.52,859900,0.0,1.0
2013-03-12,6.31,6.47,6.29,6.44,1125100,6.31,6.47,6.29,6.44,1125100,0.0,1.0
2013-03-13,6.09,6.38,6.04,6.28,1537400,6.09,6.38,6.04,6.28,1537400,0.0,1.0
2013-03-14,6.39,6.39,6.1,6.16,1352700,6.39,6.39,6.1,6.16,1352700,0.0,1.0
2013-03-15,6.26,6.46,6.23,6.39,1256500,6.26,6.46,6.23,6.39,1256500,0.0,1.0
2013-03-18,6.18,6.5,6.1,6.29,986700,6.18,6.5,6.1,6.29,986700,0.0,1.0
2013-03-19,6.58,6.64,6.27,6.5,3058500,6.58,6.64,6.27,6.5,3058500,0.0,1.0
2013-03-20,6.65,6.78,6.56,6.68,1437200,6.65,6.78,6.56,6.68,1437200,0.0,1.0
2013-03-21,8.24,8.81,7.04,7.13,22302598,8.24,8.81,7.04,7.13,22302598,0.0,1.0
2013-03-22,7.57,8.23,7.5,8.23,6341100,7.57,8.23,7.5,8.23,6341100,0.0,1.0
2013-03-25,8.31,8.55,7.7603,7.95,7961400,8.31,8.55,7.7603,7.95,7961400,0.0,1.0
2013-03-26,8.229,8.68,8.05,8.44,5123200,8.229,8.68,8.05,8.44,5123200,0.0,1.0
2013-03-27,8.11,8.34,8.02,8.24,1881300,8.11,8.34,8.02,8.24,1881300,0.0,1.0
2013-03-28,7.94,8.19,7.9,8.05,2044100,7.94,8.19,7.9,8.05,2044100,0.0,1.0
2013-04-01,7.9,7.95,7.59,7.93,2474700,7.9,7.95,7.59,7.93,2474700,0.0,1.0
2013-04-02,7.75,8.14,7.68,7.88,1976500,7.75,8.14,7.68,7.88,1976500,0.0,1.0
2013-04-03,7.59,7.87,7.4,7.82,1980600,7.59,7.87,7.4,7.82,1980600,0.0,1.0
2013-04-04,7.69,7.75,7.525,7.55,914800,7.69,7.75,7.525,7.55,914800,0.0,1.0
2013-04-05,7.7,7.75,7.5,7.51,947100,7.7,7.75,7.5,7.51,947100,0.0,1.0
2013-04-08,7.98,7.98,7.62,7.79,1634400,7.98,7.98,7.62,7.79,1634400,0.0,1.0
2013-04-09,7.93,8.18,7.85,8.05,1842300,7.93,8.18,7.85,8.05,1842300,0.0,1.0
2013-04-10,7.97,8.1,7.83,8.03,1249300,7.97,8.1,7.83,8.03,1249300,0.0,1.0
2013-04-11,13.1,13.92,10.72,11.11,40003616,13.1,13.92,10.72,11.11,40003616,0.0,1.0
2013-04-12,12.54,13.15,11.975,12.74,17449500,12.54,13.15,11.975,12.74,17449500,0.0,1.0
2013-04-15,12.16,12.68,12.02,12.5,4387400,12.16,12.68,12.02,12.5,4387400,0.0,1.0
2013-04-16,12.39,12.65,12.15,12.3,3297000,12.39,12.65,12.15,12.3,3297000,0.0,1.0
2013-04-17,12.32,12.47,11.88,12.26,2802000,12.32,12.47,11.88,12.26,2802000,0.0,1.0
2013-04-18,12.18,12.39,11.97,12.32,2698100,12.18,12.39,11.97,12.32,2698100,0.0,1.0
2013-04-19,12.09,12.3,11.81,12.2,4033000,12.09,12.3,11.81,12.2,4033000,0.0,1.0
2013-04-22,13.15,13.51,11.94,12.19,10379300,13.15,13.51,11.94,12.19,10379300,0.0,1.0
2013-04-23,13.55,13.65,12.88,13.2,5464900,13.55,13.65,12.88,13.2,5464900,0.0,1.0
2013-04-24,13.49,13.8,12.95,13.73,4024300,13.49,13.8,12.95,13.73,4024300,0.0,1.0
2013-04-25,13.371,13.71,13.11,13.44,4048200,13.371,13.71,13.11,13.44,4048200,0.0,1.0
2013-04-26,13.4,13.68,13.21,13.25,2119800,13.4,13.68,13.21,13.25,2119800,0.0,1.0
2013-04-29,13.19,13.92,13.07,13.4,3558600,13.19,13.92,13.07,13.4,3558600,0.0,1.0
2013-04-30,12.89,13.23,12.35,13.15,4965100,12.89,13.23,12.35,13.15,4965100,0.0,1.0
2013-05-01,12.02,12.89,11.86,12.84,3774600,12.02,12.89,11.86,12.84,3774600,0.0,1.0
2013-05-02,12.33,12.645,12.05,12.05,2708300,12.33,12.645,12.05,12.05,2708300,0.0,1.0
2013-05-03,12.35,12.54,12.2,12.49,2134300,12.35,12.54,12.2,12.49,2134300,0.0,1.0
2013-05-06,12.18,12.55,12.03,12.4,1248800,12.18,12.55,12.03,12.4,1248800,0.0,1.0
2013-05-07,12.03,12.25,11.8,12.13,1943600,12.03,12.25,11.8,12.13,1943600,0.0,1.0
2013-05-08,11.65,12.15,11.26,12.1,3586700,11.65,12.15,11.26,12.1,3586700,0.0,1.0
2013-05-09,11.93,12.25,11.6,11.6,1708900,11.93,12.25,11.6,11.6,1708900,0.0,1.0
2013-05-10,12.02,12.184,11.58,11.89,1626300,12.02,12.184,11.58,11.89,1626300,0.0,1.0
2013-05-13,12.7,12.81,11.81,11.93,3085500,12.7,12.81,11.81,11.93,3085500,0.0,1.0
2013-05-14,12.95,13.3,12.6,12.63,2889600,12.95,13.3,12.6,12.63,2889600,0.0,1.0
2013-05-15,13.05,13.65,12.89,13.25,8147900,13.05,13.65,12.89,13.25,8147900,0.0,1.0
2013-05-16,13.01,13.25,12.72,13.17,2674600,13.01,13.25,12.72,13.17,2674600,0.0,1.0
2013-05-17,13.27,13.6,12.99,13.04,3774900,13.27,13.6,12.99,13.04,3774900,0.0,1.0
2013-05-20,14.15,14.75,13.4,13.46,6848500,14.15,14.75,13.4,13.46,6848500,0.0,1.0
2013-05-21,13.79,14.55,13.5,14.25,3443900,13.79,14.55,13.5,14.25,3443900,0.0,1.0
2013-05-22,13.42,14.2,13.18,13.84,2366100,13.42,14.2,13.18,13.84,2366100,0.0,1.0
2013-05-23,13.79,13.85,12.81,13.04,2094900,13.79,13.85,12.81,13.04,2094900,0.0,1.0
2013-05-24,14.189,14.36,13.5,13.8,2829200,14.189,14.36,13.5,13.8,2829200,0.0,1.0
2013-05-28,14.39,14.74,14.11,14.51,3155400,14.39,14.74,14.11,14.51,3155400,0.0,1.0
2013-05-29,14.29,14.5,14.11,14.35,1295900,14.29,14.5,14.11,14.35,1295900,0.0,1.0
2013-05-30,14.35,14.59,14.155,14.26,1818900,14.35,14.59,14.155,14.26,1818900,0.0,1.0
2013-05-31,14.07,14.43,14.03,14.28,2277200,14.07,14.43,14.03,14.28,2277200,0.0,1.0
2013-06-03,14.53,14.55,13.7,14.18,2852200,14.53,14.55,13.7,14.18,2852200,0.0,1.0
2013-06-04,14.6,14.85,14.12,14.62,2426100,14.6,14.85,14.12,14.62,2426100,0.0,1.0
2013-06-05,14.71,14.84,14.28,14.5,2964000,14.71,14.84,14.28,14.5,2964000,0.0,1.0
2013-06-06,16.57,16.67,15.13,15.17,7737200,16.57,16.67,15.13,15.17,7737200,0.0,1.0
2013-06-07,17.01,17.08,16.14,16.57,5063400,17.01,17.08,16.14,16.57,5063400,0.0,1.0
2013-06-10,19.52,20.09,17.05,17.29,15231600,19.52,20.09,17.05,17.29,15231600,0.0,1.0
2013-06-11,18.85,19.65,18.73,19.57,4231100,18.85,19.65,18.73,19.57,4231100,0.0,1.0
2013-06-12,17.76,19.1,17.58,18.68,3868600,17.76,19.1,17.58,18.68,3868600,0.0,1.0
2013-06-13,18.55,18.78,17.3104,17.87,3711900,18.55,18.78,17.3104,17.87,3711900,0.0,1.0
2013-06-14,19.31,19.8,18.24,19.63,4840600,19.31,19.8,18.24,19.63,4840600,0.0,1.0
2013-06-17,18.92,19.71,18.75,19.4899,3148300,18.92,19.71,18.75,19.4899,3148300,0.0,1.0
2013-06-18,18.43,19.25,18.32,19.0,3491600,18.43,19.25,18.32,19.0,3491600,0.0,1.0
2013-06-19,18.09,18.62,17.75,18.45,2577900,18.09,18.62,17.75,18.45,2577900,0.0,1.0
2013-06-20,17.77,18.2,17.4901,17.77,2997700,17.77,18.2,17.4901,17.77,2997700,0.0,1.0
2013-06-21,17.98,18.1,17.25,17.77,5412900,17.98,18.1,17.25,17.77,5412900,0.0,1.0
2013-06-24,17.48,17.86,17.14,17.64,3117700,17.48,17.86,17.14,17.64,3117700,0.0,1.0
2013-06-25,16.8,17.85,16.26,17.65,3730200,16.8,17.85,16.26,17.65,3730200,0.0,1.0
2013-06-26,17.82,17.96,16.79,16.9,2820500,17.82,17.96,16.79,16.9,2820500,0.0,1.0
2013-06-27,18.43,18.73,17.88,17.88,3105500,18.43,18.73,17.88,17.88,3105500,0.0,1.0
2013-06-28,18.15,18.56,17.81,18.43,12198700,18.15,18.56,17.81,18.43,12198700,0.0,1.0
2013-07-01,18.15,18.96,17.95,18.38,2528500,18.15,18.96,17.95,18.38,2528500,0.0,1.0
2013-07-02,17.69,18.1999,17.32,18.19,2157500,17.69,18.1999,17.32,18.19,2157500,0.0,1.0
2013-07-03,17.91,18.11,17.02,17.44,1060900,17.91,18.11,17.02,17.44,1060900,0.0,1.0
2013-07-05,18.04,18.2,17.6,18.2,1262100,18.04,18.2,17.6,18.2,1262100,0.0,1.0
2013-07-08,18.23,18.4,17.895,18.22,1306600,18.23,18.4,17.895,18.22,1306600,0.0,1.0
2013-07-09,18.34,19.3,18.04,18.29,3568700,18.34,19.3,18.04,18.29,3568700,0.0,1.0
2013-07-10,18.43,18.84,17.96,18.24,1746300,18.43,18.84,17.96,18.24,1746300,0.0,1.0
2013-07-11,18.56,18.78,18.28,18.64,1511100,18.56,18.78,18.28,18.64,1511100,0.0,1.0
2013-07-12,18.49,18.92,18.24,18.5,2141900,18.49,18.92,18.24,18.5,2141900,0.0,1.0
2013-07-15,20.28,20.43,18.45,18.67,5439700,20.28,20.43,18.45,18.67,5439700,0.0,1.0
2013-07-16,19.92,20.49,19.51,20.38,2822500,19.92,20.49,19.51,20.38,2822500,0.0,1.0
2013-07-17,19.83,20.07,19.69,19.98,1670900,19.83,20.07,19.69,19.98,1670900,0.0,1.0
2013-07-18,20.12,20.68,19.64,19.88,3511300,20.12,20.68,19.64,19.88,3511300,0.0,1.0
2013-07-19,20.02,20.48,19.76,20.08,2097100,20.02,20.48,19.76,20.08,2097100,0.0,1.0
2013-07-22,20.03,20.23,19.8,20.09,1950700,20.03,20.23,19.8,20.09,1950700,0.0,1.0
2013-07-23,19.22,20.3,19.16,20.15,2248200,19.22,20.3,19.16,20.15,2248200,0.0,1.0
2013-07-24,18.99,19.3996,18.47,19.32,2473300,18.99,19.3996,18.47,19.32,2473300,0.0,1.0
2013-07-25,19.04,19.26,18.5466,18.85,1114400,19.04,19.26,18.5466,18.85,1114400,0.0,1.0
2013-07-26,18.63,19.0638,18.5,18.94,1128100,18.63,19.0638,18.5,18.94,1128100,0.0,1.0
2013-07-29,19.83,19.85,18.5,18.51,3004300,19.83,19.85,18.5,18.51,3004300,0.0,1.0
2013-07-30,19.9,20.12,19.65,20.0,1851200,19.9,20.12,19.65,20.0,1851200,0.0,1.0
2013-07-31,19.7,20.14,19.63,20.04,1311100,19.7,20.14,19.63,20.04,1311100,0.0,1.0
2013-08-01,19.9,20.1,19.8,19.88,1031000,19.9,20.1,19.8,19.88,1031000,0.0,1.0
2013-08-02,20.41,20.75,19.8,19.86,2106300,20.41,20.75,19.8,19.86,2106300,0.0,1.0
2013-08-05,21.59,21.7465,20.61,20.69,3081700,21.59,21.7465,20.61,20.69,3081700,0.0,1.0
2013-08-06,20.68,21.85,20.51,21.85,2507100,20.68,21.85,20.51,21.85,2507100,0.0,1.0
2013-08-07,20.39,20.58,19.55,19.95,3332200,20.39,20.58,19.55,19.95,3332200,0.0,1.0
2013-08-08,19.78,20.8,19.66,20.29,1742600,19.78,20.8,19.66,20.29,1742600,0.0,1.0
2013-08-09,20.76,20.89,19.58,19.61,2409800,20.76,20.89,19.58,19.61,2409800,0.0,1.0
2013-08-12,20.17,20.89,19.976,20.67,1696500,20.17,20.89,19.976,20.67,1696500,0.0,1.0
2013-08-13,20.12,20.51,19.66,20.23,1986900,20.12,20.51,19.66,20.23,1986900,0.0,1.0
2013-08-14,20.05,20.4,19.93,20.12,948600,20.05,20.4,19.93,20.12,948600,0.0,1.0
2013-08-15,19.62,20.06,19.52,19.97,1516100,19.62,20.06,19.52,19.97,1516100,0.0,1.0
2013-08-16,19.7,20.25,19.27,19.53,1488900,19.7,20.25,19.27,19.53,1488900,0.0,1.0
2013-08-19,19.61,20.0537,19.53,19.71,1054700,19.61,20.0537,19.53,19.71,1054700,0.0,1.0
2013-08-20,19.86,20.17,19.61,19.7,892400,19.86,20.17,19.61,19.7,892400,0.0,1.0
2013-08-21,20.18,20.74,19.86,19.87,2229700,20.18,20.74,19.86,19.87,2229700,0.0,1.0
2013-08-22,20.47,20.56,20.2,20.23,757000,20.47,20.56,20.2,20.23,757000,0.0,1.0
2013-08-23,20.63,20.8101,20.3401,20.53,942300,20.63,20.8101,20.3401,20.53,942300,0.0,1.0
2013-08-26,20.9,21.4499,20.51,20.58,2105500,20.9,21.4499,20.51,20.58,2105500,0.0,1.0
2013-08-27,19.96,20.74,19.9,20.71,1844400,19.96,20.74,19.9,20.71,1844400,0.0,1.0
2013-08-28,20.11,20.32,19.83,19.96,1641400,20.11,20.32,19.83,19.96,1641400,0.0,1.0
2013-08-29,20.47,20.75,20.1,20.1,980600,20.47,20.75,20.1,20.1,980600,0.0,1.0
2013-08-30,19.96,20.61,19.88,20.5,851500,19.96,20.61,19.88,20.5,851500,0.0,1.0
2013-09-03,20.53,20.57,20.1,20.3,886800,20.53,20.57,20.1,20.3,886800,0.0,1.0
2013-09-04,20.49,20.5,20.01,20.04,1318100,20.49,20.5,20.01,20.04,1318100,0.0,1.0
2013-09-05,21.2,21.36,20.4001,20.47,2181200,21.2,21.36,20.4001,20.47,2181200,0.0,1.0
2013-09-06,21.41,21.7,20.6,21.37,1454900,21.41,21.7,20.6,21.37,1454900,0.0,1.0
2013-09-09,22.79,23.49,21.55,21.55,4312500,22.79,23.49,21.55,21.55,4312500,0.0,1.0
2013-09-10,22.93,23.21,22.3,23.1,1734000,22.93,23.21,22.3,23.1,1734000,0.0,1.0
2013-09-11,23.0,23.02,22.37,22.81,1150100,23.0,23.02,22.37,22.81,1150100,0.0,1.0
2013-09-12,22.71,23.35,22.64,22.94,1258900,22.71,23.35,22.64,22.94,1258900,0.0,1.0
2013-09-13,23.12,23.22,22.4,22.84,2247100,23.12,23.22,22.4,22.84,2247100,0.0,1.0
2013-09-16,23.29,23.92,23.0,23.5,2031400,23.29,23.92,23.0,23.5,2031400,0.0,1.0
2013-09-17,23.76,23.87,22.84,23.26,1898800,23.76,23.87,22.84,23.26,1898800,0.0,1.0
2013-09-18,23.72,24.0997,23.4,23.76,1330500,23.72,24.0997,23.4,23.76,1330500,0.0,1.0
2013-09-19,24.5,24.5,23.65,23.92,1689500,24.5,24.5,23.65,23.92,1689500,0.0,1.0
2013-09-20,24.87,25.5,24.25,24.5,3624000,24.87,25.5,24.25,24.5,3624000,0.0,1.0
2013-09-23,24.62,25.2,24.01,25.1,1890600,24.62,25.2,24.01,25.1,1890600,0.0,1.0
2013-09-24,24.94,25.11,24.4,24.51,1121000,24.94,25.11,24.4,24.51,1121000,0.0,1.0
2013-09-25,24.67,25.181,24.67,25.03,915700,24.67,25.181,24.67,25.03,915700,0.0,1.0
2013-09-26,26.21,26.76,24.73,24.73,2196900,26.21,26.76,24.73,24.73,2196900,0.0,1.0
2013-09-27,27.03,27.7,26.05,26.35,2570500,27.03,27.7,26.05,26.35,2570500,0.0,1.0
2013-09-30,27.47,28.38,26.07,26.94,4371800,27.47,28.38,26.07,26.94,4371800,0.0,1.0
2013-10-01,28.09,28.32,27.52,27.85,2120500,28.09,28.32,27.52,27.85,2120500,0.0,1.0
2013-10-02,28.84,29.38,28.0,28.05,3032500,28.84,29.38,28.0,28.05,3032500,0.0,1.0
2013-10-03,28.24,29.73,27.6001,29.1,2940800,28.24,29.73,27.6001,29.1,2940800,0.0,1.0
2013-10-04,28.77,29.1599,28.58,28.6,1865000,28.77,29.1599,28.58,28.6,1865000,0.0,1.0
2013-10-07,27.56,28.59,27.55,28.3,1896200,27.56,28.59,27.55,28.3,1896200,0.0,1.0
2013-10-08,23.3,27.62,22.3,27.62,12390400,23.3,27.62,22.3,27.62,12390400,0.0,1.0
2013-10-09,19.86,23.805,19.645,23.805,10085800,19.86,23.805,19.645,23.805,10085800,0.0,1.0
2013-10-10,23.03,23.235,20.41,20.61,7756200,23.03,23.235,20.41,20.61,7756200,0.0,1.0
2013-10-11,21.49,22.98,20.75,22.98,5040900,21.49,22.98,20.75,22.98,5040900,0.0,1.0
2013-10-14,23.51,23.7,20.3,20.54,5074800,23.51,23.7,20.3,20.54,5074800,0.0,1.0
2013-10-15,23.13,25.24,22.65,23.63,4844000,23.13,25.24,22.65,23.63,4844000,0.0,1.0
2013-10-16,24.55,24.68,23.15,23.62,4668500,24.55,24.68,23.15,23.62,4668500,0.0,1.0
2013-10-17,24.63,25.08,23.87,24.39,3226300,24.63,25.08,23.87,24.39,3226300,0.0,1.0
2013-10-18,23.99,25.17,23.04,24.85,3099100,23.99,25.17,23.04,24.85,3099100,0.0,1.0
2013-10-21,23.07,24.79,22.83,24.0,3658900,23.07,24.79,22.83,24.0,3658900,0.0,1.0
2013-10-22,22.58,23.73,21.78,23.1,3186400,22.58,23.73,21.78,23.1,3186400,0.0,1.0
2013-10-23,22.02,22.45,21.4,22.25,2428200,22.02,22.45,21.4,22.25,2428200,0.0,1.0
2013-10-24,24.73,25.0,22.11,22.11,4594500,24.73,25.0,22.11,22.11,4594500,0.0,1.0
2013-10-25,24.07,25.23,23.8,24.73,2034500,24.07,25.23,23.8,24.73,2034500,0.0,1.0
2013-10-28,23.62,24.3361,23.46,24.01,1286900,23.62,24.3361,23.46,24.01,1286900,0.0,1.0
2013-10-29,23.63,23.9799,23.0,23.8,1164800,23.63,23.9799,23.0,23.8,1164800,0.0,1.0
2013-10-30,22.31,23.88,22.16,23.6,2063000,22.31,23.88,22.16,23.6,2063000,0.0,1.0
2013-10-31,22.725,23.31,21.63,22.36,2581900,22.725,23.31,21.63,22.36,2581900,0.0,1.0
2013-11-01,22.5,23.7999,21.85,23.71,2276700,22.5,23.7999,21.85,23.71,2276700,0.0,1.0
2013-11-04,22.22,22.75,21.86,22.55,2027100,22.22,22.75,21.86,22.55,2027100,0.0,1.0
2013-11-05,22.65,22.9,21.84,22.22,1577400,22.65,22.9,21.84,22.22,1577400,0.0,1.0
2013-11-06,21.0,22.786,20.13,22.62,3056600,21.0,22.786,20.13,22.62,3056600,0.0,1.0
2013-11-07,20.89,22.6,20.83,21.28,2201700,20.89,22.6,20.83,21.28,2201700,0.0,1.0
2013-11-08,21.73,22.26,20.7801,21.08,2130000,21.73,22.26,20.7801,21.08,2130000,0.0,1.0
2013-11-11,23.01,23.13,21.6,21.78,2023300,23.01,23.13,21.6,21.78,2023300,0.0,1.0
2013-11-12,22.58,23.16,22.23,23.0,1298800,22.58,23.16,22.23,23.0,1298800,0.0,1.0
2013-11-13,22.98,23.12,22.15,22.28,1232900,22.98,23.12,22.15,22.28,1232900,0.0,1.0
2013-11-14,22.94,23.9,22.591,23.89,1219700,22.94,23.9,22.591,23.89,1219700,0.0,1.0
2013-11-15,22.83,23.1,22.511,22.9,1008900,22.83,23.1,22.511,22.9,1008900,0.0,1.0
2013-11-18,21.03,22.84,20.81,22.84,1963400,21.03,22.84,20.81,22.84,1963400,0.0,1.0
2013-11-19,20.68,21.59,20.49,21.05,1380200,20.68,21.59,20.49,21.05,1380200,0.0,1.0
2013-11-20,21.13,21.48,20.51,20.75,1172200,21.13,21.48,20.51,20.75,1172200,0.0,1.0
2013-11-21,22.47,22.5,21.16,21.28,1341100,22.47,22.5,21.16,21.28,1341100,0.0,1.0
2013-11-22,22.34,23.42,22.25,22.61,1800600,22.34,23.42,22.25,22.61,1800600,0.0,1.0
2013-11-25,21.92,22.67,21.77,22.34,1157900,21.92,22.67,21.77,22.34,1157900,0.0,1.0
2013-11-26,22.95,23.15,21.9,21.93,1152200,22.95,23.15,21.9,21.93,1152200,0.0,1.0
2013-11-27,23.19,23.44,22.57,23.04,1010300,23.19,23.44,22.57,23.04,1010300,0.0,1.0
2013-11-29,23.29,23.8,23.05,23.3,765800,23.29,23.8,23.05,23.3,765800,0.0,1.0
2013-12-02,25.0,25.2,23.08,23.29,2531200,25.0,25.2,23.08,23.29,2531200,0.0,1.0
2013-12-03,23.88,24.8599,23.41,24.72,1529700,23.88,24.8599,23.41,24.72,1529700,0.0,1.0
2013-12-04,24.29,24.86,23.6,23.85,1311200,24.29,24.86,23.6,23.85,1311200,0.0,1.0
2013-12-05,24.48,25.77,24.0,24.25,1841300,24.48,25.77,24.0,24.25,1841300,0.0,1.0
2013-12-06,24.39,24.88,23.88,24.79,641400,24.39,24.88,23.88,24.79,641400,0.0,1.0
2013-12-09,23.48,24.64,23.15,24.49,1221400,23.48,24.64,23.15,24.49,1221400,0.0,1.0
2013-12-10,23.6,23.88,23.18,23.48,904700,23.6,23.88,23.18,23.48,904700,0.0,1.0
2013-12-11,22.29,23.6,21.99,23.55,1402600,22.29,23.6,21.99,23.55,1402600,0.0,1.0
2013-12-12,22.76,23.2,22.2901,22.3,1066000,22.76,23.2,22.2901,22.3,1066000,0.0,1.0
2013-12-13,23.029,23.15,22.34,22.84,1274000,23.029,23.15,22.34,22.84,1274000,0.0,1.0
2013-12-16,23.33,23.7,22.965,23.15,767700,23.33,23.7,22.965,23.15,767700,0.0,1.0
2013-12-17,23.0,23.335,22.57,23.33,598200,23.0,23.335,22.57,23.33,598200,0.0,1.0
2013-12-18,23.42,23.5,22.42,23.02,864100,23.42,23.5,22.42,23.02,864100,0.0,1.0
2013-12-19,23.35,23.59,23.021,23.22,726500,23.35,23.59,23.021,23.22,726500,0.0,1.0
2013-12-20,24.16,24.7599,23.36,23.43,2276800,24.16,24.7599,23.36,23.43,2276800,0.0,1.0
2013-12-23,25.92,26.3,24.21,24.42,2065300,25.92,26.3,24.21,24.42,2065300,0.0,1.0
2013-12-24,26.31,26.35,25.4536,26.13,929500,26.31,26.35,25.4536,26.13,929500,0.0,1.0
2013-12-26,25.44,26.5,25.4,26.3,1149500,25.44,26.5,25.4,26.3,1149500,0.0,1.0
2013-12-27,25.3,25.64,24.8,25.32,794200,25.3,25.64,24.8,25.32,794200,0.0,1.0
2013-12-30,25.38,25.65,24.87,25.33,539900,25.38,25.65,24.87,25.33,539900,0.0,1.0
2013-12-31,24.99,25.29,24.251,25.29,2192800,24.99,25.29,24.251,25.29,2192800,0.0,1.0
2014-01-02,25.15,25.44,24.3,24.85,1260200,25.15,25.44,24.3,24.85,1260200,0.0,1.0
2014-01-03,25.26,25.39,24.61,25.18,809800,25.26,25.39,24.61,25.18,809800,0.0,1.0
2014-01-06,24.7,25.6868,24.25,25.39,1571800,24.7,25.6868,24.25,25.39,1571800,0.0,1.0
2014-01-07,23.61,25.23,23.35,24.79,2213600,23.61,25.23,23.35,24.79,2213600,0.0,1.0
2014-01-08,23.91,23.92,22.95,23.5,1318500,23.91,23.92,22.95,23.5,1318500,0.0,1.0
2014-01-09,23.78,24.5999,23.56,24.08,1073300,23.78,24.5999,23.56,24.08,1073300,0.0,1.0
2014-01-10,24.13,24.21,23.36,23.78,1274200,24.13,24.21,23.36,23.78,1274200,0.0,1.0
2014-01-13,23.32,24.68,22.92,23.94,1624300,23.32,24.68,22.92,23.94,1624300,0.0,1.0
2014-01-14,24.31,24.4,23.19,23.38,1221800,24.31,24.4,23.19,23.38,1221800,0.0,1.0
2014-01-15,23.99,24.72,23.66,24.32,1065700,23.99,24.72,23.66,24.32,1065700,0.0,1.0
2014-01-16,24.26,24.39,23.65,23.98,949700,24.26,24.39,23.65,23.98,949700,0.0,1.0
2014-01-17,24.04,24.98,23.93,24.28,1124700,24.04,24.98,23.93,24.28,1124700,0.0,1.0
2014-01-21,23.92,24.7,23.51,24.33,1100100,23.92,24.7,23.51,24.33,1100100,0.0,1.0
2014-01-22,24.31,24.33,23.37,23.81,931000,24.31,24.33,23.37,23.81,931000,0.0,1.0
2014-01-23,24.23,24.39,23.8,24.21,839700,24.23,24.39,23.8,24.21,839700,0.0,1.0
2014-01-24,23.11,24.02,22.81,23.92,1099900,23.11,24.02,22.81,23.92,1099900,0.0,1.0
2014-01-27,22.45,23.31,21.26,23.31,2042900,22.45,23.31,21.26,23.31,2042900,0.0,1.0
2014-01-28,23.66,23.8,22.43,22.49,1471600,23.66,23.8,22.43,22.49,1471600,0.0,1.0
2014-01-29,23.22,24.95,22.81,23.27,1344600,23.22,24.95,22.81,23.27,1344600,0.0,1.0
2014-01-30,23.81,24.18,23.51,23.57,1335200,23.81,24.18,23.51,23.57,1335200,0.0,1.0
2014-01-31,23.3,23.71,23.0376,23.27,979300,23.3,23.71,23.0376,23.27,979300,0.0,1.0
2014-02-03,22.31,23.34,22.05,23.32,1731200,22.31,23.34,22.05,23.32,1731200,0.0,1.0
2014-02-04,22.71,23.01,22.38,22.38,1093100,22.71,23.01,22.38,22.38,1093100,0.0,1.0
2014-02-05,21.87,22.67,21.2,22.6,1798400,21.87,22.67,21.2,22.6,1798400,0.0,1.0
2014-02-06,22.69,22.93,21.64,21.85,1745800,22.69,22.93,21.64,21.85,1745800,0.0,1.0
2014-02-07,23.47,23.78,22.43,22.8,1458300,23.47,23.78,22.43,22.8,1458300,0.0,1.0
2014-02-10,23.96,24.24,23.1,23.55,1517800,23.96,24.24,23.1,23.55,1517800,0.0,1.0
2014-02-11,24.78,25.0,23.93,24.01,1697600,24.78,25.0,23.93,24.01,1697600,0.0,1.0
2014-02-12,24.65,25.8,24.41,24.88,1557800,24.65,25.8,24.41,24.88,1557800,0.0,1.0
2014-02-13,24.51,24.59,23.8,24.24,1042700,24.51,24.59,23.8,24.24,1042700,0.0,1.0
2014-02-14,23.93,24.8499,23.87,24.51,766500,23.93,24.8499,23.87,24.51,766500,0.0,1.0
2014-02-18,24.4,24.7481,23.85,23.91,1408900,24.4,24.7481,23.85,23.91,1408900,0.0,1.0
2014-02-19,24.0,24.49,23.88,24.21,862500,24.0,24.49,23.88,24.21,862500,0.0,1.0
2014-02-20,24.58,24.75,23.85,24.12,662700,24.58,24.75,23.85,24.12,662700,0.0,1.0
2014-02-21,28.84,29.5,24.6,24.79,6794400,28.84,29.5,24.6,24.79,6794400,0.0,1.0
2014-02-24,28.14,30.31,27.83,28.95,3049600,28.14,30.31,27.83,28.95,3049600,0.0,1.0
2014-02-25,29.06,29.3,27.6,28.13,2118500,29.06,29.3,27.6,28.13,2118500,0.0,1.0
2014-02-26,29.72,31.45,29.06,29.09,3266700,29.72,31.45,29.06,29.09,3266700,0.0,1.0
2014-02-27,30.1,30.16,28.41,29.7,2351300,30.1,30.16,28.41,29.7,2351300,0.0,1.0
2014-02-28,28.3,32.0,27.0,29.2,3781000,28.3,32.0,27.0,29.2,3781000,0.0,1.0
2014-03-03,28.19,28.91,26.8901,27.3,1664900,28.19,28.91,26.8901,27.3,1664900,0.0,1.0
2014-03-04,30.04,30.38,28.63,28.85,2341700,30.04,30.38,28.63,28.85,2341700,0.0,1.0
2014-03-05,28.55,29.5,28.49,29.24,7314100,28.55,29.5,28.49,29.24,7314100,0.0,1.0
2014-03-06,27.17,29.01,27.15,28.76,3007300,27.17,29.01,27.15,28.76,3007300,0.0,1.0
2014-03-07,27.2,28.32,26.71,27.84,2961800,27.2,28.32,26.71,27.84,2961800,0.0,1.0
2014-03-10,28.24,28.5,27.35,27.72,1622100,28.24,28.5,27.35,27.72,1622100,0.0,1.0
2014-03-11,27.53,28.74,27.18,28.44,1745200,27.53,28.74,27.18,28.44,1745200,0.0,1.0
2014-03-12,28.54,28.74,27.35,27.47,2206300,28.54,28.74,27.35,27.47,2206300,0.0,1.0
2014-03-13,26.78,29.39,26.01,28.78,3132700,26.78,29.39,26.01,28.78,3132700,0.0,1.0
2014-03-14,26.88,27.21,25.861,26.75,1338500,26.88,27.21,25.861,26.75,1338500,0.0,1.0
2014-03-17,27.64,28.18,27.03,27.03,1675900,27.64,28.18,27.03,27.03,1675900,0.0,1.0
2014-03-18,28.67,28.95,27.55,27.78,2004300,28.67,28.95,27.55,27.78,2004300,0.0,1.0
2014-03-19,28.4,28.93,27.92,28.76,1157100,28.4,28.93,27.92,28.76,1157100,0.0,1.0
2014-03-20,27.85,28.3599,27.58,28.1,1182500,27.85,28.3599,27.58,28.1,1182500,0.0,1.0
2014-03-21,26.0099,28.25,25.6,28.05,3368400,26.0099,28.25,25.6,28.05,3368400,0.0,1.0
2014-03-24,24.24,26.47,23.7105,26.05,3584900,24.24,26.47,23.7105,26.05,3584900,0.0,1.0
2014-03-25,23.81,24.67,22.8,24.41,2601800,23.81,24.67,22.8,24.41,2601800,0.0,1.0
2014-03-26,22.9,24.3324,22.8,23.97,2257600,22.9,24.3324,22.8,23.97,2257600,0.0,1.0
2014-03-27,23.01,23.3725,21.84,22.84,1977400,23.01,23.3725,21.84,22.84,1977400,0.0,1.0
2014-03-28,22.65,23.69,22.2301,22.99,1963600,22.65,23.69,22.2301,22.99,1963600,0.0,1.0
2014-03-31,24.33,24.45,22.52,22.83,3705500,24.33,24.45,22.52,22.83,3705500,0.0,1.0
2014-04-01,25.095,25.5,24.2,24.22,1931600,25.095,25.5,24.2,24.22,1931600,0.0,1.0
2014-04-02,24.38,25.489,23.81,25.3,1483500,24.38,25.489,23.81,25.3,1483500,0.0,1.0
2014-04-03,23.06,24.4164,22.39,24.38,2410100,23.06,24.4164,22.39,24.38,2410100,0.0,1.0
2014-04-04,21.35,23.43,21.05,22.92,3637600,21.35,23.43,21.05,22.92,3637600,0.0,1.0
2014-04-07,20.69,21.98,20.07,21.11,2893600,20.69,21.98,20.07,21.11,2893600,0.0,1.0
2014-04-08,20.99,21.36,20.1,20.75,1823400,20.99,21.36,20.1,20.75,1823400,0.0,1.0
2014-04-09,21.95,22.22,20.87,21.01,1570400,21.95,22.22,20.87,21.01,1570400,0.0,1.0
2014-04-10,20.04,22.14,19.7,22.0,2744300,20.04,22.14,19.7,22.0,2744300,0.0,1.0
2014-04-11,19.04,20.05,18.5,19.56,2667400,19.04,20.05,18.5,19.56,2667400,0.0,1.0
2014-04-14,17.82,19.71,16.95,19.22,3941300,17.82,19.71,16.95,19.22,3941300,0.0,1.0
2014-04-15,18.36,18.36,15.64,17.87,6313900,18.36,18.36,15.64,17.87,6313900,0.0,1.0
2014-04-16,19.28,19.4,18.4,18.53,2670900,19.28,19.4,18.4,18.53,2670900,0.0,1.0
2014-04-17,19.44,19.97,18.39,19.11,2154400,19.44,19.97,18.39,19.11,2154400,0.0,1.0
2014-04-21,19.92,20.11,19.25,19.42,2129100,19.92,20.11,19.25,19.42,2129100,0.0,1.0
2014-04-22,21.05,21.69,20.09,20.09,2067800,21.05,21.69,20.09,20.09,2067800,0.0,1.0
2014-04-23,20.14,21.12,19.9,20.97,2383400,20.14,21.12,19.9,20.97,2383400,0.0,1.0
2014-04-24,20.55,21.04,19.2,20.35,2293200,20.55,21.04,19.2,20.35,2293200,0.0,1.0
2014-04-25,19.32,20.49,19.26,20.22,2673300,19.32,20.49,19.26,20.22,2673300,0.0,1.0
2014-04-28,19.15,19.8599,18.19,19.49,2207300,19.15,19.8599,18.19,19.49,2207300,0.0,1.0
2014-04-29,19.91,20.11,18.98,19.15,1613400,19.91,20.11,18.98,19.15,1613400,0.0,1.0
2014-04-30,20.13,20.17,19.24,19.91,1217400,20.13,20.17,19.24,19.91,1217400,0.0,1.0
2014-05-01,20.12,20.67,19.56,20.01,1613500,20.12,20.67,19.56,20.01,1613500,0.0,1.0
2014-05-02,19.59,20.27,19.32,20.21,1676100,19.59,20.27,19.32,20.21,1676100,0.0,1.0
2014-05-05,20.21,20.44,18.8601,19.32,1773100,20.21,20.44,18.8601,19.32,1773100,0.0,1.0
2014-05-06,19.16,20.29,19.04,20.0,1273400,19.16,20.29,19.04,20.0,1273400,0.0,1.0
2014-05-07,18.51,19.1399,17.15,18.93,3517100,18.51,19.1399,17.15,18.93,3517100,0.0,1.0
2014-05-08,18.06,19.99,17.94,18.51,2239400,18.06,19.99,17.94,18.51,2239400,0.0,1.0
2014-05-09,18.52,18.55,17.72,18.1,1251400,18.52,18.55,17.72,18.1,1251400,0.0,1.0
2014-05-12,19.42,19.59,18.57,18.57,1195000,19.42,19.59,18.57,18.57,1195000,0.0,1.0
2014-05-13,18.84,19.5099,18.81,19.28,1378100,18.84,19.5099,18.81,19.28,1378100,0.0,1.0
2014-05-14,18.87,19.56,18.45,18.75,1131600,18.87,19.56,18.45,18.75,1131600,0.0,1.0
2014-05-15,19.7,20.22,18.85,19.85,2020700,19.7,20.22,18.85,19.85,2020700,0.0,1.0
2014-05-16,19.05,19.68,18.49,19.68,1868900,19.05,19.68,18.49,19.68,1868900,0.0,1.0
2014-05-19,19.205,19.45,18.93,18.99,966100,19.205,19.45,18.93,18.99,966100,0.0,1.0
2014-05-20,19.04,19.49,18.87,19.13,1244600,19.04,19.49,18.87,19.13,1244600,0.0,1.0
2014-05-21,19.22,19.47,18.963,19.12,1056900,19.22,19.47,18.963,19.12,1056900,0.0,1.0
2014-05-22,19.57,20.0,19.15,19.27,1193800,19.57,20.0,19.15,19.27,1193800,0.0,1.0
2014-05-23,19.8,19.98,19.47,19.58,685200,19.8,19.98,19.47,19.58,685200,0.0,1.0
2014-05-27,20.7,20.9,20.0,20.06,1109200,20.7,20.9,20.0,20.06,1109200,0.0,1.0
2014-05-28,20.92,21.255,20.54,20.78,1338800,20.92,21.255,20.54,20.78,1338800,0.0,1.0
2014-05-29,21.25,21.5,21.03,21.07,735000,21.25,21.5,21.03,21.07,735000,0.0,1.0
2014-05-30,20.65,21.45,20.28,21.33,995500,20.65,21.45,20.28,21.33,995500,0.0,1.0
2014-06-02,20.45,20.718,19.6803,20.64,857200,20.45,20.718,19.6803,20.64,857200,0.0,1.0
2014-06-03,20.16,20.36,19.66,20.25,907900,20.16,20.36,19.66,20.25,907900,0.0,1.0
2014-06-04,21.2,21.32,19.72,20.05,1083000,21.2,21.32,19.72,20.05,1083000,0.0,1.0
2014-06-05,21.7,22.22,21.15,21.19,1266600,21.7,22.22,21.15,21.19,1266600,0.0,1.0
2014-06-06,21.99,22.18,21.47,21.78,808300,21.99,22.18,21.47,21.78,808300,0.0,1.0
2014-06-09,22.93,23.38,21.8,21.99,1388400,22.93,23.38,21.8,21.99,1388400,0.0,1.0
2014-06-10,23.1,23.19,22.33,22.77,1025100,23.1,23.19,22.33,22.77,1025100,0.0,1.0
2014-06-11,22.8,23.3844,22.53,22.73,1105800,22.8,23.3844,22.53,22.73,1105800,0.0,1.0
2014-06-12,23.03,23.89,22.4,23.04,1115600,23.03,23.89,22.4,23.04,1115600,0.0,1.0
2014-06-13,23.05,23.46,22.57,23.16,820200,23.05,23.46,22.57,23.16,820200,0.0,1.0
2014-06-16,23.04,23.26,22.65,22.95,983900,23.04,23.26,22.65,22.95,983900,0.0,1.0
2014-06-17,23.22,23.57,22.8,23.02,771900,23.22,23.57,22.8,23.02,771900,0.0,1.0
2014-06-18,23.67,23.7,22.85,23.19,649900,23.67,23.7,22.85,23.19,649900,0.0,1.0
2014-06-19,23.16,23.91,22.8,23.75,1373300,23.16,23.91,22.8,23.75,1373300,0.0,1.0
2014-06-20,23.06,23.3,22.7,23.24,1340200,23.06,23.3,22.7,23.24,1340200,0.0,1.0
2014-06-23,22.97,23.36,22.87,23.09,671200,22.97,23.36,22.87,23.09,671200,0.0,1.0
2014-06-24,22.82,23.6,22.6931,23.0,1367300,22.82,23.6,22.6931,23.0,1367300,0.0,1.0
2014-06-25,23.04,23.17,22.34,22.71,1020500,23.04,23.17,22.34,22.71,1020500,0.0,1.0
2014-06-26,22.81,23.13,22.61,23.13,686500,22.81,23.13,22.61,23.13,686500,0.0,1.0
2014-06-27,22.41,23.0,21.9,22.65,1436900,22.41,23.0,21.9,22.65,1436900,0.0,1.0
2014-06-30,22.59,23.01,22.2,22.41,1800600,22.59,23.01,22.2,22.41,1800600,0.0,1.0
2014-07-01,23.42,23.5,22.64,22.66,1174600,23.42,23.5,22.64,22.66,1174600,0.0,1.0
2014-07-02,23.49,23.87,23.22,23.36,687200,23.49,23.87,23.22,23.36,687200,0.0,1.0
2014-07-03,23.64,23.89,23.16,23.57,486800,23.64,23.89,23.16,23.57,486800,0.0,1.0
2014-07-07,23.42,24.72,23.32,23.63,1722700,23.42,24.72,23.32,23.63,1722700,0.0,1.0
2014-07-08,21.56,23.32,21.34,23.32,2716500,21.56,23.32,21.34,23.32,2716500,0.0,1.0
2014-07-09,21.78,22.03,21.2,21.58,939500,21.78,22.03,21.2,21.58,939500,0.0,1.0
2014-07-10,21.44,21.7801,20.7501,20.96,910800,21.44,21.7801,20.7501,20.96,910800,0.0,1.0
2014-07-11,22.3,22.4293,21.27,21.45,843100,22.3,22.4293,21.27,21.45,843100,0.0,1.0
2014-07-14,22.09,22.63,21.97,22.62,827000,22.09,22.63,21.97,22.62,827000,0.0,1.0
2014-07-15,20.77,22.3,20.73,22.15,1247900,20.77,22.3,20.73,22.15,1247900,0.0,1.0
2014-07-16,20.25,20.91,19.9,20.91,1515100,20.25,20.91,19.9,20.91,1515100,0.0,1.0
2014-07-17,19.4,20.37,19.21,19.97,1422100,19.4,20.37,19.21,19.97,1422100,0.0,1.0
2014-07-18,20.25,20.35,19.28,19.39,979900,20.25,20.35,19.28,19.39,979900,0.0,1.0
2014-07-21,20.31,20.55,19.8101,20.13,675800,20.31,20.55,19.8101,20.13,675800,0.0,1.0
2014-07-22,20.16,20.63,20.0,20.47,769100,20.16,20.63,20.0,20.47,769100,0.0,1.0
2014-07-23,20.73,20.87,20.34,20.34,1079600,20.73,20.87,20.34,20.34,1079600,0.0,1.0
2014-07-24,20.83,21.3,20.37,20.77,1088300,20.83,21.3,20.37,20.77,1088300,0.0,1.0
2014-07-25,20.62,20.913,20.3301,20.68,653800,20.62,20.913,20.3301,20.68,653800,0.0,1.0
2014-07-28,20.26,20.62,20.02,20.62,652100,20.26,20.62,20.02,20.62,652100,0.0,1.0
2014-07-29,20.74,20.98,20.02,20.02,563700,20.74,20.98,20.02,20.02,563700,0.0,1.0
2014-07-30,21.21,21.49,20.84,21.13,808800,21.21,21.49,20.84,21.13,808800,0.0,1.0
2014-07-31,20.27,21.23,20.13,20.79,908900,20.27,21.23,20.13,20.79,908900,0.0,1.0
2014-08-01,20.62,20.82,19.8,20.32,1055000,20.62,20.82,19.8,20.32,1055000,0.0,1.0
2014-08-04,20.7,20.88,19.67,20.74,1379300,20.7,20.88,19.67,20.74,1379300,0.0,1.0
2014-08-05,20.77,20.99,20.0,20.44,842900,20.77,20.99,20.0,20.44,842900,0.0,1.0
2014-08-06,21.34,21.4,19.9003,20.28,1259000,21.34,21.4,19.9003,20.28,1259000,0.0,1.0
2014-08-07,20.94,21.62,20.84,21.42,1027600,20.94,21.62,20.84,21.42,1027600,0.0,1.0
2014-08-08,21.17,21.22,20.46,20.8,880300,21.17,21.22,20.46,20.8,880300,0.0,1.0
2014-08-11,21.41,21.93,21.02,21.39,709600,21.41,21.93,21.02,21.39,709600,0.0,1.0
2014-08-12,21.41,21.62,21.09,21.31,650900,21.41,21.62,21.09,21.31,650900,0.0,1.0
2014-08-13,22.37,22.5,21.43,21.52,1087000,22.37,22.5,21.43,21.52,1087000,0.0,1.0
2014-08-14,22.9,22.94,22.27,22.47,728100,22.9,22.94,22.27,22.47,728100,0.0,1.0
2014-08-15,22.59,23.24,22.15,23.16,974600,22.59,23.24,22.15,23.16,974600,0.0,1.0
2014-08-18,22.43,23.15,22.33,22.98,832900,22.43,23.15,22.33,22.98,832900,0.0,1.0
2014-08-19,22.57,22.76,22.123,22.52,598000,22.57,22.76,22.123,22.52,598000,0.0,1.0
2014-08-20,22.69,22.84,22.26,22.43,787500,22.69,22.84,22.26,22.43,787500,0.0,1.0
2014-08-21,22.02,22.8,21.92,22.69,778200,22.02,22.8,21.92,22.69,778200,0.0,1.0
2014-08-22,22.17,22.28,21.84,22.03,582700,22.17,22.28,21.84,22.03,582700,0.0,1.0
2014-08-25,23.15,23.24,22.16,22.53,805300,23.15,23.24,22.16,22.53,805300,0.0,1.0
2014-08-26,23.81,24.4,23.134,23.2,1161600,23.81,24.4,23.134,23.2,1161600,0.0,1.0
2014-08-27,23.58,24.2,23.47,23.89,683400,23.58,24.2,23.47,23.89,683400,0.0,1.0
2014-08-28,23.61,24.02,23.33,23.41,560200,23.61,24.02,23.33,23.41,560200,0.0,1.0
2014-08-29,23.98,24.14,23.58,23.61,636500,23.98,24.14,23.58,23.61,636500,0.0,1.0
2014-09-02,26.61,27.12,25.2,26.76,5953300,26.61,27.12,25.2,26.76,5953300,0.0,1.0
2014-09-03,26.9,27.67,26.5,26.72,2482500,26.9,27.67,26.5,26.72,2482500,0.0,1.0
2014-09-04,26.69,27.28,26.64,27.0,1392000,26.69,27.28,26.64,27.0,1392000,0.0,1.0
2014-09-05,26.96,27.1799,26.22,26.74,1217700,26.96,27.1799,26.22,26.74,1217700,0.0,1.0
2014-09-08,27.93,28.48,26.92,26.97,2149900,27.93,28.48,26.92,26.97,2149900,0.0,1.0
2014-09-09,26.98,27.9,26.85,27.9,1040900,26.98,27.9,26.85,27.9,1040900,0.0,1.0
2014-09-10,27.31,27.55,26.89,27.07,976600,27.31,27.55,26.89,27.07,976600,0.0,1.0
2014-09-11,27.47,27.59,27.04,27.15,770800,27.47,27.59,27.04,27.15,770800,0.0,1.0
2014-09-12,28.24,29.31,28.1,29.16,3597100,28.24,29.31,28.1,29.16,3597100,0.0,1.0
2014-09-15,26.79,28.72,26.16,28.52,2208500,26.79,28.72,26.16,28.52,2208500,0.0,1.0
2014-09-16,27.04,27.21,26.42,26.75,1034600,27.04,27.21,26.42,26.75,1034600,0.0,1.0
2014-09-17,27.45,27.78,27.09,27.09,984200,27.45,27.78,27.09,27.09,984200,0.0,1.0
2014-09-18,27.57,27.69,26.924,27.56,828700,27.57,27.69,26.924,27.56,828700,0.0,1.0
2014-09-19,26.64,27.75,26.36,27.72,1948900,26.64,27.75,26.36,27.72,1948900,0.0,1.0
2014-09-22,26.15,26.54,25.61,26.42,1023900,26.15,26.54,25.61,26.42,1023900,0.0,1.0
2014-09-23,26.0,26.58,25.7501,25.94,846000,26.0,26.58,25.7501,25.94,846000,0.0,1.0
2014-09-24,26.83,27.2,26.1,26.1,810107,26.83,27.2,26.1,26.1,810107,0.0,1.0
2014-09-25,25.71,26.99,25.56,26.71,1292017,25.71,26.99,25.56,26.71,1292017,0.0,1.0
2014-09-26,25.89,26.16,25.69,25.96,754235,25.89,26.16,25.69,25.96,754235,0.0,1.0
2014-09-29,25.67,26.21,25.14,25.29,1001033,25.67,26.21,25.14,25.29,1001033,0.0,1.0
2014-09-30,24.76,25.781,24.46,25.71,1344219,24.76,25.781,24.46,25.71,1344219,0.0,1.0
2014-10-01,24.46,24.76,24.01,24.72,1253564,24.46,24.76,24.01,24.72,1253564,0.0,1.0
2014-10-02,25.15,25.37,24.05,24.42,1171736,25.15,25.37,24.05,24.42,1171736,0.0,1.0
2014-10-03,25.47,25.93,25.02,25.52,999428,25.47,25.93,25.02,25.52,999428,0.0,1.0
2014-10-06,24.88,25.68,24.51,25.49,731116,24.88,25.68,24.51,25.49,731116,0.0,1.0
2014-10-07,23.98,24.73,23.76,24.62,1172848,23.98,24.73,23.76,24.62,1172848,0.0,1.0
2014-10-08,25.25,25.58,23.81,23.93,1660324,25.25,25.58,23.81,23.93,1660324,0.0,1.0
2014-10-09,24.16,25.42,23.81,25.24,1152919,24.16,25.42,23.81,25.24,1152919,0.0,1.0
2014-10-10,23.4,24.69,23.17,23.82,951429,23.4,24.69,23.17,23.82,951429,0.0,1.0
2014-10-13,22.98,24.0899,22.04,23.57,1360576,22.98,24.0899,22.04,23.57,1360576,0.0,1.0
2014-10-14,22.88,23.9,22.54,23.31,1708147,22.88,23.9,22.54,23.31,1708147,0.0,1.0
2014-10-15,25.11,25.22,22.25,22.34,2055018,25.11,25.22,22.25,22.34,2055018,0.0,1.0
2014-10-16,25.29,25.77,24.04,25.35,1555804,25.29,25.77,24.04,25.35,1555804,0.0,1.0
2014-10-17,26.06,26.87,25.7,25.95,1592142,26.06,26.87,25.7,25.95,1592142,0.0,1.0
2014-10-20,26.58,26.83,25.84,25.93,893272,26.58,26.83,25.84,25.93,893272,0.0,1.0
2014-10-21,26.77,26.99,26.19,26.88,929693,26.77,26.99,26.19,26.88,929693,0.0,1.0
2014-10-22,25.92,27.14,25.87,26.82,1035421,25.92,27.14,25.87,26.82,1035421,0.0,1.0
2014-10-23,26.25,26.59,25.9,26.25,785292,26.25,26.59,25.9,26.25,785292,0.0,1.0
2014-10-24,26.92,26.95,26.055,26.23,1007772,26.92,26.95,26.055,26.23,1007772,0.0,1.0
2014-10-27,27.04,27.32,26.347,26.65,741631,27.04,27.32,26.347,26.65,741631,0.0,1.0
2014-10-28,27.89,28.03,27.2258,27.29,1041403,27.89,28.03,27.2258,27.29,1041403,0.0,1.0
2014-10-29,27.63,28.08,27.2855,27.89,884350,27.63,28.08,27.2855,27.89,884350,0.0,1.0
2014-10-30,28.05,28.64,27.42,27.51,1285033,28.05,28.64,27.42,27.51,1285033,0.0,1.0
2014-10-31,27.7,28.95,27.68,28.75,1286828,27.7,28.95,27.68,28.75,1286828,0.0,1.0
2014-11-03,27.9,28.12,27.32,27.68,1192815,27.9,28.12,27.32,27.68,1192815,0.0,1.0
2014-11-04,27.66,28.06,27.37,27.67,877791,27.66,28.06,27.37,27.67,877791,0.0,1.0
2014-11-05,27.19,28.05,27.05,28.05,871472,27.19,28.05,27.05,28.05,871472,0.0,1.0
2014-11-06,27.94,27.96,27.28,27.36,551840,27.94,27.96,27.28,27.36,551840,0.0,1.0
2014-11-07,27.69,27.99,27.03,27.87,984771,27.69,27.99,27.03,27.87,984771,0.0,1.0
2014-11-10,28.21,28.48,27.4,27.6,1117694,28.21,28.48,27.4,27.6,1117694,0.0,1.0
2014-11-11,27.5,28.19,26.57,26.57,1555283,27.5,28.19,26.57,26.57,1555283,0.0,1.0
2014-11-12,27.27,27.471,27.0,27.38,1367940,27.27,27.471,27.0,27.38,1367940,0.0,1.0
2014-11-13,27.9,28.3,27.0,27.0,1650481,27.9,28.3,27.0,27.0,1650481,0.0,1.0
2014-11-14,27.14,27.9,26.7,27.9,1032737,27.14,27.9,26.7,27.9,1032737,0.0,1.0
2014-11-17,27.08,27.79,26.7738,27.04,603017,27.08,27.79,26.7738,27.04,603017,0.0,1.0
2014-11-18,27.79,28.4,27.11,27.2,847350,27.79,28.4,27.11,27.2,847350,0.0,1.0
2014-11-19,27.33,27.8676,27.3,27.64,619172,27.33,27.8676,27.3,27.64,619172,0.0,1.0
2014-11-20,27.74,28.25,27.24,27.28,854035,27.74,28.25,27.24,27.28,854035,0.0,1.0
2014-11-21,28.43,29.55,28.23,28.77,2205700,28.43,29.55,28.23,28.77,2205700,0.0,1.0
2014-11-24,29.53,29.73,28.68,28.7,1390020,29.53,29.73,28.68,28.7,1390020,0.0,1.0
2014-11-25,29.53,29.7999,29.07,29.64,842128,29.53,29.7999,29.07,29.64,842128,0.0,1.0
2014-11-26,29.95,30.2,29.31,29.66,1124904,29.95,30.2,29.31,29.66,1124904,0.0,1.0
2014-11-28,29.87,30.87,29.57,30.16,837548,29.87,30.87,29.57,30.16,837548,0.0,1.0
2014-12-01,28.68,29.75,28.6,29.75,1307577,28.68,29.75,28.6,29.75,1307577,0.0,1.0
2014-12-02,30.11,30.45,29.18,29.18,1529580,30.11,30.45,29.18,29.18,1529580,0.0,1.0
2014-12-03,30.41,30.57,29.5795,30.17,940133,30.41,30.57,29.5795,30.17,940133,0.0,1.0
2014-12-04,30.46,30.63,30.02,30.35,852268,30.46,30.63,30.02,30.35,852268,0.0,1.0
2014-12-05,31.16,31.16,30.3301,30.47,1170001,31.16,31.16,30.3301,30.47,1170001,0.0,1.0
2014-12-08,32.19,32.72,31.22,31.22,2110220,32.19,32.72,31.22,31.22,2110220,0.0,1.0
2014-12-09,32.78,33.1,31.4,31.84,1707771,32.78,33.1,31.4,31.84,1707771,0.0,1.0
2014-12-10,32.3,33.43,32.15,32.78,1407017,32.3,33.43,32.15,32.78,1407017,0.0,1.0
2014-12-11,32.63,33.34,32.46,32.64,1202900,32.63,33.34,32.46,32.64,1202900,0.0,1.0
2014-12-12,32.525,33.11,32.0,32.12,1093507,32.525,33.11,32.0,32.12,1093507,0.0,1.0
2014-12-15,30.34,32.86,30.25,32.86,2247073,30.34,32.86,30.25,32.86,2247073,0.0,1.0
2014-12-16,30.02,30.97,29.0,29.0,1224491,30.02,30.97,29.0,29.0,1224491,0.0,1.0
2014-12-17,31.5,31.56,29.81,30.07,1153546,31.5,31.56,29.81,30.07,1153546,0.0,1.0
2014-12-18,32.845,33.02,31.75,32.07,1341927,32.845,33.02,31.75,32.07,1341927,0.0,1.0
2014-12-19,32.98,33.49,32.54,32.86,2097764,32.98,33.49,32.54,32.86,2097764,0.0,1.0
2014-12-22,32.24,32.89,31.7706,32.85,1283706,32.24,32.89,31.7706,32.85,1283706,0.0,1.0
2014-12-23,30.17,32.536,29.41,32.32,2104973,30.17,32.536,29.41,32.32,2104973,0.0,1.0
2014-12-24,30.95,31.5,30.01,30.15,675954,30.95,31.5,30.01,30.15,675954,0.0,1.0
2014-12-26,31.73,32.05,31.123,31.23,627891,31.73,32.05,31.123,31.23,627891,0.0,1.0
2014-12-29,31.96,32.181,31.61,31.7,623970,31.96,32.181,31.61,31.7,623970,0.0,1.0
2014-12-30,31.69,32.24,31.57,31.81,686550,31.69,32.24,31.57,31.81,686550,0.0,1.0
2014-12-31,31.75,32.7,31.6934,31.78,848813,31.75,32.7,31.6934,31.78,848813,0.0,1.0
2015-01-02,31.15,32.75,31.1,32.17,1261212,31.15,32.75,31.1,32.17,1261212,0.0,1.0
2015-01-05,31.1,31.59,30.5824,31.02,1016760,31.1,31.59,30.5824,31.02,1016760,0.0,1.0
2015-01-06,30.98,31.49,30.84,31.32,1541290,30.98,31.49,30.84,31.32,1541290,0.0,1.0
2015-01-07,32.16,32.16,31.2,31.34,1572431,32.16,32.16,31.2,31.34,1572431,0.0,1.0
2015-01-08,32.5,32.62,32.01,32.41,1054185,32.5,32.62,32.01,32.41,1054185,0.0,1.0
2015-01-09,33.37,33.7295,31.8601,32.5,1592934,33.37,33.7295,31.8601,32.5,1592934,0.0,1.0
2015-01-12,34.25,34.64,33.55,33.55,1699274,34.25,34.64,33.55,33.55,1699274,0.0,1.0
2015-01-13,34.46,35.01,33.95,34.76,2353114,34.46,35.01,33.95,34.76,2353114,0.0,1.0
2015-01-14,33.76,34.3563,33.58,33.95,1354072,33.76,34.3563,33.58,33.95,1354072,0.0,1.0
2015-01-15,32.17,34.14,32.16,33.89,1744656,32.17,34.14,32.16,33.89,1744656,0.0,1.0
2015-01-16,32.68,32.898,31.5,32.07,1038115,32.68,32.898,31.5,32.07,1038115,0.0,1.0
2015-01-20,33.11,33.225,31.33,32.83,1393980,33.11,33.225,31.33,32.83,1393980,0.0,1.0
2015-01-21,32.47,33.21,31.85,32.85,1116877,32.47,33.21,31.85,32.85,1116877,0.0,1.0
2015-01-22,32.57,32.73,31.4,32.71,932159,32.57,32.73,31.4,32.71,932159,0.0,1.0
2015-01-23,31.88,32.46,31.305,32.46,1445593,31.88,32.46,31.305,32.46,1445593,0.0,1.0
2015-01-26,32.28,32.615,31.63,31.92,1581115,32.28,32.615,31.63,31.92,1581115,0.0,1.0
2015-01-27,31.7,32.165,31.61,31.62,1647464,31.7,32.165,31.61,31.62,1647464,0.0,1.0
2015-01-28,31.22,32.69,30.84,32.67,2472505,31.22,32.69,30.84,32.67,2472505,0.0,1.0
2015-01-29,31.05,31.51,30.26,31.42,1244234,31.05,31.51,30.26,31.42,1244234,0.0,1.0
2015-01-30,30.43,31.73,30.36,30.88,1130092,30.43,31.73,30.36,30.88,1130092,0.0,1.0
2015-02-02,31.105,31.85,30.4,31.47,1312352,31.105,31.85,30.4,31.47,1312352,0.0,1.0
2015-02-03,31.76,31.79,30.26,31.2,1527630,31.76,31.79,30.26,31.2,1527630,0.0,1.0
2015-02-04,31.36,31.74,30.32,31.51,1497726,31.36,31.74,30.32,31.51,1497726,0.0,1.0
2015-02-05,32.51,32.53,31.14,31.54,1042678,32.51,32.53,31.14,31.54,1042678,0.0,1.0
2015-02-06,32.48,33.61,32.179,33.01,1217820,32.48,33.61,32.179,33.01,1217820,0.0,1.0
2015-02-09,32.12,32.74,31.937,32.06,847706,32.12,32.74,31.937,32.06,847706,0.0,1.0
2015-02-10,33.465,33.65,32.1954,32.49,1043861,33.465,33.65,32.1954,32.49,1043861,0.0,1.0
2015-02-11,33.33,34.3175,33.001,33.55,850693,33.33,34.3175,33.001,33.55,850693,0.0,1.0
2015-02-12,33.84,33.93,33.05,33.59,836531,33.84,33.93,33.05,33.59,836531,0.0,1.0
2015-02-13,34.21,34.24,33.321,33.98,774739,34.21,34.24,33.321,33.98,774739,0.0,1.0
2015-02-17,35.03,35.39,34.14,34.2,1650181,35.03,35.39,34.14,34.2,1650181,0.0,1.0
2015-02-18,35.72,35.775,34.67,35.0,1434253,35.72,35.775,34.67,35.0,1434253,0.0,1.0
2015-02-19,36.795,37.2099,35.67,35.67,1511099,36.795,37.2099,35.67,35.67,1511099,0.0,1.0
2015-02-20,37.45,37.97,36.8,36.9,1217348,37.45,37.97,36.8,36.9,1217348,0.0,1.0
2015-02-23,37.62,38.34,37.28,37.5,1498199,37.62,38.34,37.28,37.5,1498199,0.0,1.0
2015-02-24,37.44,38.43,36.6391,38.29,1518779,37.44,38.43,36.6391,38.29,1518779,0.0,1.0
2015-02-25,37.4,37.88,36.8,37.37,1056382,37.4,37.88,36.8,37.37,1056382,0.0,1.0
2015-02-26,37.78,38.0,36.73,37.48,1042584,37.78,38.0,36.73,37.48,1042584,0.0,1.0
2015-02-27,37.97,38.48,36.87,36.87,1406171,37.97,38.48,36.87,36.87,1406171,0.0,1.0
2015-03-02,38.23,38.5,37.82,38.25,1645986,38.23,38.5,37.82,38.25,1645986,0.0,1.0
2015-03-03,38.14,38.54,37.94,38.22,861565,38.14,38.54,37.94,38.22,861565,0.0,1.0
2015-03-04,38.14,38.27,37.26,37.88,1167618,38.14,38.27,37.26,37.88,1167618,0.0,1.0
2015-03-05,39.26,40.25,38.3113,38.325,1910371,39.26,40.25,38.3113,38.325,1910371,0.0,1.0
2015-03-06,38.94,39.7,38.82,39.0,1322693,38.94,39.7,38.82,39.0,1322693,0.0,1.0
2015-03-09,38.93,39.3,38.2,39.06,1204515,38.93,39.3,38.2,39.06,1204515,0.0,1.0
2015-03-10,45.88,46.48,38.35,38.66,8234475,45.88,46.48,38.35,38.66,8234475,0.0,1.0
2015-03-11,44.76,45.86,42.29,45.75,8625257,44.76,45.86,42.29,45.75,8625257,0.0,1.0
2015-03-12,34.82,36.73,33.33,34.6,15279977,34.82,36.73,33.33,34.6,15279977,0.0,1.0
2015-03-13,34.45,35.66,34.0,34.69,3720306,34.45,35.66,34.0,34.69,3720306,0.0,1.0
2015-03-16,35.18,35.2,32.8,34.0,5047107,35.18,35.2,32.8,34.0,5047107,0.0,1.0
2015-03-17,34.31,35.47,34.012,34.71,1985654,34.31,35.47,34.012,34.71,1985654,0.0,1.0
2015-03-18,34.46,34.64,33.47,33.81,1869529,34.46,34.64,33.47,33.81,1869529,0.0,1.0
2015-03-19,34.99,35.4467,34.08,34.43,2196661,34.99,35.4467,34.08,34.43,2196661,0.0,1.0
2015-03-20,34.45,35.75,33.95,35.24,2359952,34.45,35.75,33.95,35.24,2359952,0.0,1.0
2015-03-23,33.99,34.29,33.29,34.09,1570492,33.99,34.29,33.29,34.09,1570492,0.0,1.0
2015-03-24,33.65,34.5,33.2998,33.97,1387084,33.65,34.5,33.2998,33.97,1387084,0.0,1.0
2015-03-25,31.2,34.0,30.27,33.82,4134338,31.2,34.0,30.27,33.82,4134338,0.0,1.0
2015-03-26,30.37,31.24,29.45,30.52,3248179,30.37,31.24,29.45,30.52,3248179,0.0,1.0
2015-03-27,31.96,32.115,30.41,30.41,2174153,31.96,32.115,30.41,30.41,2174153,0.0,1.0
2015-03-30,33.35,33.38,32.01,32.06,2483289,33.35,33.38,32.01,32.06,2483289,0.0,1.0
2015-03-31,32.59,33.4,32.5,32.85,1512321,32.59,33.4,32.5,32.85,1512321,0.0,1.0
2015-04-01,32.04,32.68,31.164,32.53,1727103,32.04,32.68,31.164,32.53,1727103,0.0,1.0
2015-04-02,31.49,32.18,31.37,31.87,1233686,31.49,32.18,31.37,31.87,1233686,0.0,1.0
2015-04-06,31.96,32.55,31.0,31.0,1329032,31.96,32.55,31.0,31.0,1329032,0.0,1.0
2015-04-07,32.84,33.6,32.04,32.04,1428447,32.84,33.6,32.04,32.04,1428447,0.0,1.0
2015-04-08,34.17,34.35,32.81,32.9,1641893,34.17,34.35,32.81,32.9,1641893,0.0,1.0
2015-04-09,35.11,35.37,34.0,34.09,2045082,35.11,35.37,34.0,34.09,2045082,0.0,1.0
2015-04-10,37.53,37.93,34.72,35.39,3398819,37.53,37.93,34.72,35.39,3398819,0.0,1.0
2015-04-13,37.46,38.43,37.05,37.43,1684560,37.46,38.43,37.05,37.43,1684560,0.0,1.0
2015-04-14,36.81,38.001,36.52,37.5,1269396,36.81,38.001,36.52,37.5,1269396,0.0,1.0
2015-04-15,37.5,38.13,37.02,37.2,1721001,37.5,38.13,37.02,37.2,1721001,0.0,1.0
2015-04-16,38.67,38.68,37.6393,38.51,2432135,38.67,38.68,37.6393,38.51,2432135,0.0,1.0
2015-04-17,38.03,39.33,37.88,38.05,1755320,38.03,39.33,37.88,38.05,1755320,0.0,1.0
2015-04-20,38.12,38.77,37.6202,38.53,1184239,38.12,38.77,37.6202,38.53,1184239,0.0,1.0
2015-04-21,38.75,39.07,38.11,38.37,1017003,38.75,39.07,38.11,38.37,1017003,0.0,1.0
2015-04-22,38.55,39.46,38.36,39.05,1484496,38.55,39.46,38.36,39.05,1484496,0.0,1.0
2015-04-23,38.9,39.46,38.25,38.44,1478772,38.9,39.46,38.25,38.44,1478772,0.0,1.0
2015-04-24,38.36,39.0,38.02,38.79,1214754,38.36,39.0,38.02,38.79,1214754,0.0,1.0
2015-04-27,36.045,38.79,35.72,38.34,2107898,36.045,38.79,35.72,38.34,2107898,0.0,1.0
2015-04-28,36.02,37.0,34.78,36.23,1585024,36.02,37.0,34.78,36.23,1585024,0.0,1.0
2015-04-29,35.86,36.61,35.36,35.86,1161132,35.86,36.61,35.36,35.86,1161132,0.0,1.0
2015-04-30,34.17,36.35,33.43,35.53,2227210,34.17,36.35,33.43,35.53,2227210,0.0,1.0
2015-05-01,35.67,35.74,34.24,34.26,1345473,35.67,35.74,34.24,34.26,1345473,0.0,1.0
2015-05-04,36.56,37.185,35.54,35.59,1538768,36.56,37.185,35.54,35.59,1538768,0.0,1.0
2015-05-05,35.69,36.48,35.4,36.3,1097360,35.69,36.48,35.4,36.3,1097360,0.0,1.0
2015-05-06,36.77,37.37,36.16,36.4,1411424,36.77,37.37,36.16,36.4,1411424,0.0,1.0
2015-05-07,36.56,37.35,36.08,36.65,1111393,36.56,37.35,36.08,36.65,1111393,0.0,1.0
2015-05-08,37.94,38.49,36.6,37.27,1352035,37.94,38.49,36.6,37.27,1352035,0.0,1.0
2015-05-11,38.37,38.64,37.81,38.01,731023,38.37,38.64,37.81,38.01,731023,0.0,1.0
2015-05-12,38.86,39.15,37.73,38.15,940542,38.86,39.15,37.73,38.15,940542,0.0,1.0
2015-05-13,38.92,39.38,38.39,38.88,905144,38.92,39.38,38.39,38.88,905144,0.0,1.0
2015-05-14,39.05,39.64,38.56,39.02,1163108,39.05,39.64,38.56,39.02,1163108,0.0,1.0
2015-05-15,39.17,39.41,38.67,39.15,712578,39.17,39.41,38.67,39.15,712578,0.0,1.0
2015-05-18,40.31,40.6899,38.85,39.01,1485671,40.31,40.6899,38.85,39.01,1485671,0.0,1.0
2015-05-19,40.24,40.83,39.87,40.33,934430,40.24,40.83,39.87,40.33,934430,0.0,1.0
2015-05-20,39.83,40.3,39.43,40.23,1446357,39.83,40.3,39.43,40.23,1446357,0.0,1.0
2015-05-21,40.22,40.44,39.69,39.69,1134746,40.22,40.44,39.69,39.69,1134746,0.0,1.0
2015-05-22,40.55,40.8,40.185,40.29,802654,40.55,40.8,40.185,40.29,802654,0.0,1.0
2015-05-26,40.1,40.99,39.74,40.47,1047092,40.1,40.99,39.74,40.47,1047092,0.0,1.0
2015-05-27,40.82,40.87,39.51,40.13,904241,40.82,40.87,39.51,40.13,904241,0.0,1.0
2015-05-28,40.19,40.79,39.55,40.67,837458,40.19,40.79,39.55,40.67,837458,0.0,1.0
2015-05-29,41.2,41.84,40.16,40.16,1255972,41.2,41.84,40.16,40.16,1255972,0.0,1.0
2015-06-01,41.29,41.68,40.516,41.4,794937,41.29,41.68,40.516,41.4,794937,0.0,1.0
2015-06-02,41.55,42.13,40.75,41.13,678721,41.55,42.13,40.75,41.13,678721,0.0,1.0
2015-06-03,41.7,42.09,41.28,41.85,776820,41.7,42.09,41.28,41.85,776820,0.0,1.0
2015-06-04,41.14,41.87,40.45,41.51,712850,41.14,41.87,40.45,41.51,712850,0.0,1.0
2015-06-05,42.16,42.38,40.82,41.14,803231,42.16,42.38,40.82,41.14,803231,0.0,1.0
2015-06-08,40.89,42.44,40.8254,42.16,1167812,40.89,42.44,40.8254,42.16,1167812,0.0,1.0
2015-06-09,39.13,40.95,38.6,40.64,1492539,39.13,40.95,38.6,40.64,1492539,0.0,1.0
2015-06-10,39.19,39.55,38.17,39.36,1388595,39.19,39.55,38.17,39.36,1388595,0.0,1.0
2015-06-11,39.78,39.8,39.14,39.3,790685,39.78,39.8,39.14,39.3,790685,0.0,1.0
2015-06-12,39.4,39.92,39.23,39.55,534516,39.4,39.92,39.23,39.55,534516,0.0,1.0
2015-06-15,39.06,39.53,38.8,39.24,706588,39.06,39.53,38.8,39.24,706588,0.0,1.0
2015-06-16,39.56,40.81,39.47,40.11,1025064,39.56,40.81,39.47,40.11,1025064,0.0,1.0
2015-06-17,40.16,40.76,39.56,39.6,924644,40.16,40.76,39.56,39.6,924644,0.0,1.0
2015-06-18,41.57,41.96,40.15,40.16,1377702,41.57,41.96,40.15,40.16,1377702,0.0,1.0
2015-06-19,41.75,42.03,41.07,41.69,1084112,41.75,42.03,41.07,41.69,1084112,0.0,1.0
2015-06-22,42.58,42.61,41.621,42.11,803320,42.58,42.61,41.621,42.11,803320,0.0,1.0
2015-06-23,42.92,43.0,42.29,43.0,643288,42.92,43.0,42.29,43.0,643288,0.0,1.0
2015-06-24,42.7,43.24,42.38,42.9,922485,42.7,43.24,42.38,42.9,922485,0.0,1.0
2015-06-25,42.76,43.15,42.4,43.04,618406,42.76,43.15,42.4,43.04,618406,0.0,1.0
2015-06-26,41.93,43.0,41.47,42.97,1047708,41.93,43.0,41.47,42.97,1047708,0.0,1.0
2015-06-29,39.86,42.0,39.825,41.4,1109004,39.86,42.0,39.825,41.4,1109004,0.0,1.0
2015-06-30,41.88,42.02,40.54,40.57,1097832,41.88,42.02,40.54,40.57,1097832,0.0,1.0
2015-07-01,41.67,42.48,41.22,42.42,775238,41.67,42.48,41.22,42.42,775238,0.0,1.0
2015-07-02,41.69,42.02,41.161,41.95,433901,41.69,42.02,41.161,41.95,433901,0.0,1.0
2015-07-06,41.57,42.0,40.77,41.3,750694,41.57,42.0,40.77,41.3,750694,0.0,1.0
2015-07-07,41.98,42.0,40.64,41.71,594513,41.98,42.0,40.64,41.71,594513,0.0,1.0
2015-07-08,40.59,41.85,40.164,41.62,828460,40.59,41.85,40.164,41.62,828460,0.0,1.0
2015-07-09,42.18,42.43,40.76,41.02,908434,42.18,42.43,40.76,41.02,908434,0.0,1.0
2015-07-10,43.94,44.09,42.29,42.8,1228786,43.94,44.09,42.29,42.8,1228786,0.0,1.0
2015-07-13,44.79,45.1,44.0,44.45,989319,44.79,45.1,44.0,44.45,989319,0.0,1.0
2015-07-14,48.69,49.24,44.85,44.98,2393425,48.69,49.24,44.85,44.98,2393425,0.0,1.0
2015-07-15,48.91,51.99,47.74,49.18,2724226,48.91,51.99,47.74,49.18,2724226,0.0,1.0
2015-07-16,49.99,50.34,49.01,49.69,1394286,49.99,50.34,49.01,49.69,1394286,0.0,1.0
2015-07-17,50.1,50.56,49.43,50.2,1008391,50.1,50.56,49.43,50.2,1008391,0.0,1.0
2015-07-20,49.79,51.24,49.7,50.76,992252,49.79,51.24,49.7,50.76,992252,0.0,1.0
2015-07-21,48.9,49.9999,48.1,49.6,1024112,48.9,49.9999,48.1,49.6,1024112,0.0,1.0
2015-07-22,49.76,49.81,47.75,48.27,758371,49.76,49.81,47.75,48.27,758371,0.0,1.0
2015-07-23,49.32,49.85,48.77,49.79,684104,49.32,49.85,48.77,49.79,684104,0.0,1.0
2015-07-24,48.75,50.3999,48.4,48.78,1182400,48.75,50.3999,48.4,48.78,1182400,0.0,1.0
2015-07-27,47.56,48.67,47.29,48.27,1290387,47.56,48.67,47.29,48.27,1290387,0.0,1.0
2015-07-28,49.3,49.67,47.7864,48.07,1161199,49.3,49.67,47.7864,48.07,1161199,0.0,1.0
2015-07-29,48.6,49.82,47.91,49.35,1130714,48.6,49.82,47.91,49.35,1130714,0.0,1.0
2015-07-30,47.82,48.827,47.01,48.6,1054178,47.82,48.827,47.01,48.6,1054178,0.0,1.0
2015-07-31,48.81,49.7,47.76,48.25,697444,48.81,49.7,47.76,48.25,697444,0.0,1.0
2015-08-03,48.19,49.245,47.35,48.8,629704,48.19,49.245,47.35,48.8,629704,0.0,1.0
2015-08-04,47.7,48.5,47.32,48.35,682584,47.7,48.5,47.32,48.35,682584,0.0,1.0
2015-08-05,47.6,48.58,47.02,48.28,1033256,47.6,48.58,47.02,48.28,1033256,0.0,1.0
2015-08-06,45.15,47.96,42.76,47.91,2130905,45.15,47.96,42.76,47.91,2130905,0.0,1.0
2015-08-07,39.14,43.4199,37.27,43.02,4794842,39.14,43.4199,37.27,43.02,4794842,0.0,1.0
2015-08-10,39.43,39.8,38.31,39.15,1865006,39.43,39.8,38.31,39.15,1865006,0.0,1.0
2015-08-11,38.05,39.93,37.38,38.64,1558789,38.05,39.93,37.38,38.64,1558789,0.0,1.0
2015-08-12,39.31,39.7,36.52,37.4,1747652,39.31,39.7,36.52,37.4,1747652,0.0,1.0
2015-08-13,38.0,40.0,37.69,39.22,929263,38.0,40.0,37.69,39.22,929263,0.0,1.0
2015-08-14,37.88,38.18,36.61,37.91,916889,37.88,38.18,36.61,37.91,916889,0.0,1.0
2015-08-17,39.44,39.48,37.0,37.47,1027164,39.44,39.48,37.0,37.47,1027164,0.0,1.0
2015-08-18,38.8,39.3475,38.38,39.07,987320,38.8,39.3475,38.38,39.07,987320,0.0,1.0
2015-08-19,38.14,38.91,37.4912,38.8,743182,38.14,38.91,37.4912,38.8,743182,0.0,1.0
2015-08-20,35.99,38.0,35.96,37.03,1259092,35.99,38.0,35.96,37.03,1259092,0.0,1.0
2015-08-21,35.65,36.54,34.37,34.87,1431280,35.65,36.54,34.37,34.87,1431280,0.0,1.0
2015-08-24,33.6,35.83,32.23,33.76,1480614,33.6,35.83,32.23,33.76,1480614,0.0,1.0
2015-08-25,34.14,35.735,34.02,35.51,1219382,34.14,35.735,34.02,35.51,1219382,0.0,1.0
2015-08-26,36.38,36.45,33.777,35.36,1105478,36.38,36.45,33.777,35.36,1105478,0.0,1.0
2015-08-27,37.91,38.87,36.87,38.5,1360871,37.91,38.87,36.87,38.5,1360871,0.0,1.0
2015-08-28,38.17,38.41,37.02,37.53,777372,38.17,38.41,37.02,37.53,777372,0.0,1.0
2015-08-31,36.63,39.1,36.55,37.66,876676,36.63,39.1,36.55,37.66,876676,0.0,1.0
2015-09-01,35.91,37.19,35.5,35.84,865812,35.91,37.19,35.5,35.84,865812,0.0,1.0
2015-09-02,38.07,38.11,35.85,36.58,993585,38.07,38.11,35.85,36.58,993585,0.0,1.0
2015-09-03,39.13,43.5,38.4,42.18,3619079,39.13,43.5,38.4,42.18,3619079,0.0,1.0
2015-09-04,39.46,40.95,37.95,38.77,1511939,39.46,40.95,37.95,38.77,1511939,0.0,1.0
2015-09-08,41.79,41.92,39.5,40.39,1255180,41.79,41.92,39.5,40.39,1255180,0.0,1.0
2015-09-09,40.23,42.7099,40.07,42.56,1021391,40.23,42.7099,40.07,42.56,1021391,0.0,1.0
2015-09-10,41.17,41.4,40.028,40.31,753844,41.17,41.4,40.028,40.31,753844,0.0,1.0
2015-09-11,41.69,41.715,40.4,41.06,1323743,41.69,41.715,40.4,41.06,1323743,0.0,1.0
2015-09-14,42.33,42.79,40.79,41.91,1117151,42.33,42.79,40.79,41.91,1117151,0.0,1.0
2015-09-15,42.21,42.708,41.69,42.59,964169,42.21,42.708,41.69,42.59,964169,0.0,1.0
2015-09-16,42.66,42.99,41.44,42.45,864037,42.66,42.99,41.44,42.45,864037,0.0,1.0
2015-09-17,43.16,43.6,42.19,42.48,1256365,43.16,43.6,42.19,42.48,1256365,0.0,1.0
2015-09-18,43.33,43.6,42.26,42.68,1429912,43.33,43.6,42.26,42.68,1429912,0.0,1.0
2015-09-21,39.09,43.89,38.7801,43.89,1997188,39.09,43.89,38.7801,43.89,1997188,0.0,1.0
2015-09-22,38.12,39.52,37.44,38.54,1216523,38.12,39.52,37.44,38.54,1216523,0.0,1.0
2015-09-23,37.85,38.9036,36.88,38.37,1068674,37.85,38.9036,36.88,38.37,1068674,0.0,1.0
2015-09-24,36.96,37.71,35.96,37.51,1326928,36.96,37.71,35.96,37.51,1326928,0.0,1.0
2015-09-25,34.15,37.74,33.42,37.69,1830726,34.15,37.74,33.42,37.69,1830726,0.0,1.0
2015-09-28,31.83,34.13,30.41,33.97,2065143,31.83,34.13,30.41,33.97,2065143,0.0,1.0
2015-09-29,30.61,33.21,30.03,31.95,1750761,30.61,33.21,30.03,31.95,1750761,0.0,1.0
2015-09-30,33.07,33.41,31.25,31.25,1732604,33.07,33.41,31.25,31.25,1732604,0.0,1.0
2015-10-01,33.2,33.3842,31.66,32.86,1244902,33.2,33.3842,31.66,32.86,1244902,0.0,1.0
2015-10-02,35.12,35.24,32.13,32.69,1880493,35.12,35.24,32.13,32.69,1880493,0.0,1.0
2015-10-05,34.47,36.45,34.08,35.55,1377285,34.47,36.45,34.08,35.55,1377285,0.0,1.0
2015-10-06,32.36,34.53,31.28,34.13,1213976,32.36,34.53,31.28,34.13,1213976,0.0,1.0
2015-10-07,32.78,33.59,31.35,32.57,1330715,32.78,33.59,31.35,32.57,1330715,0.0,1.0
2015-10-08,32.08,32.64,30.51,32.52,1148159,32.08,32.64,30.51,32.52,1148159,0.0,1.0
2015-10-09,32.43,33.14,31.34,32.21,852483,32.43,33.14,31.34,32.21,852483,0.0,1.0
2015-10-12,32.81,33.075,31.44,32.74,842245,32.81,33.075,31.44,32.74,842245,0.0,1.0
2015-10-13,31.83,33.68,31.77,32.46,883573,31.83,33.68,31.77,32.46,883573,0.0,1.0
2015-10-14,32.08,33.19,31.48,32.0,1043084,32.08,33.19,31.48,32.0,1043084,0.0,1.0
2015-10-15,34.35,34.4,31.61,31.97,1513984,34.35,34.4,31.61,31.97,1513984,0.0,1.0
2015-10-16,33.69,35.21,33.06,34.48,1139808,33.69,35.21,33.06,34.48,1139808,0.0,1.0
2015-10-19,33.97,35.14,32.78,33.64,898606,33.97,35.14,32.78,33.64,898606,0.0,1.0
2015-10-20,32.35,33.926,32.07,33.79,884022,32.35,33.926,32.07,33.79,884022,0.0,1.0
2015-10-21,32.215,33.0932,30.58,32.87,1009259,32.215,33.0932,30.58,32.87,1009259,0.0,1.0
2015-10-22,32.55,33.09,31.16,32.48,1169754,32.55,33.09,31.16,32.48,1169754,0.0,1.0
2015-10-23,33.8,34.2989,32.7236,32.95,1087072,33.8,34.2989,32.7236,32.95,1087072,0.0,1.0
2015-10-26,33.46,34.62,32.9,33.66,991543,33.46,34.62,32.9,33.66,991543,0.0,1.0
2015-10-27,34.09,34.17,33.0291,33.22,957861,34.09,34.17,33.0291,33.22,957861,0.0,1.0
2015-10-28,36.44,36.49,33.05,34.17,1128146,36.44,36.49,33.05,34.17,1128146,0.0,1.0
2015-10-29,35.97,38.05,35.82,36.48,1307511,35.97,38.05,35.82,36.48,1307511,0.0,1.0
2015-10-30,34.82,36.85,34.72,35.93,1072261,34.82,36.85,34.72,35.93,1072261,0.0,1.0
2015-11-02,40.18,40.8399,36.34,37.09,3753166,40.18,40.8399,36.34,37.09,3753166,0.0,1.0
2015-11-03,42.28,43.065,39.4228,40.12,2641546,42.28,43.065,39.4228,40.12,2641546,0.0,1.0
2015-11-04,42.29,43.3,41.6,42.25,1751005,42.29,43.3,41.6,42.25,1751005,0.0,1.0
2015-11-05,41.54,42.4148,40.33,42.07,1410593,41.54,42.4148,40.33,42.07,1410593,0.0,1.0
2015-11-06,36.75,41.73,34.97,41.15,4266003,36.75,41.73,34.97,41.15,4266003,0.0,1.0
2015-11-09,35.21,36.8,35.02,36.54,2223724,35.21,36.8,35.02,36.54,2223724,0.0,1.0
2015-11-10,35.97,36.18,34.82,35.0,1256788,35.97,36.18,34.82,35.0,1256788,0.0,1.0
2015-11-11,35.66,36.89,35.61,36.22,889839,35.66,36.89,35.61,36.22,889839,0.0,1.0
2015-11-12,34.97,36.38,34.87,35.22,858061,34.97,36.38,34.87,35.22,858061,0.0,1.0
2015-11-13,35.05,35.955,34.51,34.88,1110914,35.05,35.955,34.51,34.88,1110914,0.0,1.0
2015-11-16,34.89,35.47,33.704,34.79,997352,34.89,35.47,33.704,34.79,997352,0.0,1.0
2015-11-17,34.57,35.4,34.25,35.09,1122768,34.57,35.4,34.25,35.09,1122768,0.0,1.0
2015-11-18,36.31,36.33,34.33,34.64,1190370,36.31,36.33,34.33,34.64,1190370,0.0,1.0
2015-11-19,35.87,36.98,35.59,36.39,832538,35.87,36.98,35.59,36.39,832538,0.0,1.0
2015-11-20,36.0,36.762,35.77,36.05,707899,36.0,36.762,35.77,36.05,707899,0.0,1.0
2015-11-23,37.07,37.56,35.78,35.78,891423,37.07,37.56,35.78,35.78,891423,0.0,1.0
2015-11-24,37.62,37.93,36.5094,36.91,968947,37.62,37.93,36.5094,36.91,968947,0.0,1.0
2015-11-25,38.28,39.15,37.51,37.51,1144947,38.28,39.15,37.51,37.51,1144947,0.0,1.0
2015-11-27,39.2,39.36,38.33,38.51,577317,39.2,39.36,38.33,38.51,577317,0.0,1.0
2015-11-30,37.95,39.41,37.771,39.25,966233,37.95,39.41,37.771,39.25,966233,0.0,1.0
2015-12-01,37.51,38.3,36.3,38.3,799356,37.51,38.3,36.3,38.3,799356,0.0,1.0
2015-12-02,37.48,38.55,37.21,37.5,954555,37.48,38.55,37.21,37.5,954555,0.0,1.0
2015-12-03,35.24,37.64,34.84,37.64,1050015,35.24,37.64,34.84,37.64,1050015,0.0,1.0
2015-12-04,36.15,36.28,34.57,35.29,934292,36.15,36.28,34.57,35.29,934292,0.0,1.0
2015-12-07,34.43,36.06,34.275,36.0,943526,34.43,36.06,34.275,36.0,943526,0.0,1.0
2015-12-08,35.28,35.48,33.36,34.03,787494,35.28,35.48,33.36,34.03,787494,0.0,1.0
2015-12-09,34.29,35.2699,34.11,35.02,674984,34.29,35.2699,34.11,35.02,674984,0.0,1.0
2015-12-10,34.65,35.05,33.99,34.28,635902,34.65,35.05,33.99,34.28,635902,0.0,1.0
2015-12-11,32.5,34.8,32.38,33.92,959569,32.5,34.8,32.38,33.92,959569,0.0,1.0
2015-12-14,33.48,33.97,32.33,32.46,1284979,33.48,33.97,32.33,32.46,1284979,0.0,1.0
2015-12-15,34.6,37.9,34.235,34.82,2291863,34.6,37.9,34.235,34.82,2291863,0.0,1.0
2015-12-16,35.97,35.98,33.99,35.04,1259511,35.97,35.98,33.99,35.04,1259511,0.0,1.0
2015-12-17,34.48,36.15,34.44,36.08,890800,34.48,36.15,34.44,36.08,890800,0.0,1.0
2015-12-18,33.7,35.12,33.7,34.34,2204885,33.7,35.12,33.7,34.34,2204885,0.0,1.0
2015-12-21,33.68,34.33,33.21,34.04,755722,33.68,34.33,33.21,34.04,755722,0.0,1.0
2015-12-22,34.27,34.39,33.32,33.7,781903,34.27,34.39,33.32,33.7,781903,0.0,1.0
2015-12-23,34.91,34.99,34.04,34.51,690736,34.91,34.99,34.04,34.51,690736,0.0,1.0
2015-12-24,35.06,35.31,34.89,34.89,356863,35.06,35.31,34.89,34.89,356863,0.0,1.0
2015-12-28,35.1,35.31,34.48,35.0,708644,35.1,35.31,34.48,35.0,708644,0.0,1.0
2015-12-29,36.05,36.37,35.3,35.46,807804,36.05,36.37,35.3,35.46,807804,0.0,1.0
2015-12-30,35.87,36.48,35.82,36.0,494513,35.87,36.48,35.82,36.0,494513,0.0,1.0
2015-12-31,35.65,36.35,35.26,35.61,551439,35.65,36.35,35.26,35.61,551439,0.0,1.0
2016-01-04,34.62,35.2,34.02,34.84,1104460,34.62,35.2,34.02,34.84,1104460,0.0,1.0
2016-01-05,34.46,34.81,33.936,34.69,1047106,34.46,34.81,33.936,34.69,1047106,0.0,1.0
2016-01-06,29.24,32.5,28.52,32.5,4533534,29.24,32.5,28.52,32.5,4533534,0.0,1.0
2016-01-07,28.73,29.03,27.51,28.35,5372867,28.73,29.03,27.51,28.35,5372867,0.0,1.0
2016-01-08,28.04,29.33,27.98,29.0,1738466,28.04,29.33,27.98,29.0,1738466,0.0,1.0
2016-01-11,27.11,28.8,26.1,28.46,1964535,27.11,28.8,26.1,28.46,1964535,0.0,1.0
2016-01-12,27.04,28.5193,25.69,27.5,1953062,27.04,28.5193,25.69,27.5,1953062,0.0,1.0
2016-01-13,23.13,27.43,22.74,27.43,3735197,23.13,27.43,22.74,27.43,3735197,0.0,1.0
2016-01-14,23.94,24.7199,20.42,23.24,4321664,23.94,24.7199,20.42,23.24,4321664,0.0,1.0
2016-01-15,23.78,23.86,22.41,22.88,2719616,23.78,23.86,22.41,22.88,2719616,0.0,1.0
2016-01-19,22.66,24.97,22.07,24.49,2950144,22.66,24.97,22.07,24.49,2950144,0.0,1.0
2016-01-20,23.78,24.3399,20.8001,22.22,2463380,23.78,24.3399,20.8001,22.22,2463380,0.0,1.0
2016-01-21,22.66,24.65,22.53,23.82,1935038,22.66,24.65,22.53,23.82,1935038,0.0,1.0
2016-01-22,24.52,25.08,23.96,24.1,3056098,24.52,25.08,23.96,24.1,3056098,0.0,1.0
2016-01-25,24.16,25.26,24.08,24.11,1697293,24.16,25.26,24.08,24.11,1697293,0.0,1.0
2016-01-26,23.72,24.75,22.53,24.25,1726956,23.72,24.75,22.53,24.25,1726956,0.0,1.0
2016-01-27,21.95,24.3,21.73,23.62,2193491,21.95,24.3,21.73,23.62,2193491,0.0,1.0
2016-01-28,20.52,22.42,19.95,22.38,3095404,20.52,22.42,19.95,22.38,3095404,0.0,1.0
2016-01-29,20.69,21.58,19.2056,20.38,4948705,20.69,21.58,19.2056,20.38,4948705,0.0,1.0
2016-02-01,20.86,21.79,20.13,21.47,2663565,20.86,21.79,20.13,21.47,2663565,0.0,1.0
2016-02-02,19.04,20.66,18.9,20.42,2317298,19.04,20.66,18.9,20.42,2317298,0.0,1.0
2016-02-03,18.89,19.42,17.52,19.22,3020888,18.89,19.42,17.52,19.22,3020888,0.0,1.0
2016-02-04,20.29,20.75,18.6,18.8,2879728,20.29,20.75,18.6,18.8,2879728,0.0,1.0
2016-02-05,19.36,20.6199,19.23,19.9,2686737,19.36,20.6199,19.23,19.9,2686737,0.0,1.0
2016-02-08,17.76,19.14,17.4,19.09,2398735,17.76,19.14,17.4,19.09,2398735,0.0,1.0
2016-02-09,18.48,19.29,16.64,17.38,2147052,18.48,19.29,16.64,17.38,2147052,0.0,1.0
2016-02-10,18.23,19.6499,18.08,18.6,1567679,18.23,19.6499,18.08,18.6,1567679,0.0,1.0
2016-02-11,17.55,17.86,16.65,17.85,2158318,17.55,17.86,16.65,17.85,2158318,0.0,1.0
2016-02-12,18.26,18.49,17.28,18.1,2409503,18.26,18.49,17.28,18.1,2409503,0.0,1.0
2016-02-16,18.82,19.15,18.25,18.7,2058219,18.82,19.15,18.25,18.7,2058219,0.0,1.0
2016-02-17,20.62,20.65,18.69,18.93,2606366,20.62,20.65,18.69,18.93,2606366,0.0,1.0
2016-02-18,19.22,21.04,19.15,20.81,2022841,19.22,21.04,19.15,20.81,2022841,0.0,1.0
2016-02-19,19.76,19.87,18.64,19.13,1735921,19.76,19.87,18.64,19.13,1735921,0.0,1.0
2016-02-22,20.12,20.5,19.61,20.35,1744684,20.12,20.5,19.61,20.35,1744684,0.0,1.0
2016-02-23,19.19,20.93,19.17,19.92,1485950,19.19,20.93,19.17,19.92,1485950,0.0,1.0
2016-02-24,19.12,19.15,17.6,18.93,1884246,19.12,19.15,17.6,18.93,1884246,0.0,1.0
2016-02-25,18.48,19.76,18.141,19.14,1743804,18.48,19.76,18.141,19.14,1743804,0.0,1.0
2016-02-26,18.73,18.96,18.22,18.72,1733923,18.73,18.96,18.22,18.72,1733923,0.0,1.0
2016-02-29,17.26,19.24,17.25,18.71,2207154,17.26,19.24,17.25,18.71,2207154,0.0,1.0
2016-03-01,19.15,19.18,17.02,17.5,2733378,19.15,19.18,17.02,17.5,2733378,0.0,1.0
2016-03-02,20.36,21.14,18.85,19.21,2502146,20.36,21.14,18.85,19.21,2502146,0.0,1.0
2016-03-03,21.46,21.46,20.0201,20.48,2467156,21.46,21.46,20.0201,20.48,2467156,0.0,1.0
2016-03-04,21.2,22.09,20.56,21.53,2232291,21.2,22.09,20.56,21.53,2232291,0.0,1.0
2016-03-07,21.76,22.265,20.6,21.04,2117320,21.76,22.265,20.6,21.04,2117320,0.0,1.0
2016-03-08,19.6,21.99,19.55,21.53,1943235,19.6,21.99,19.55,21.53,1943235,0.0,1.0
2016-03-09,19.35,19.87,18.65,19.79,2007855,19.35,19.87,18.65,19.79,2007855,0.0,1.0
2016-03-10,19.26,20.06,18.6,19.61,1573677,19.26,20.06,18.6,19.61,1573677,0.0,1.0
2016-03-11,20.19,20.22,19.13,19.48,1742549,20.19,20.22,19.13,19.48,1742549,0.0,1.0
2016-03-14,20.32,20.53,19.8,20.18,1951119,20.32,20.53,19.8,20.18,1951119,0.0,1.0
2016-03-15,19.65,20.69,19.45,20.14,1644446,19.65,20.69,19.45,20.14,1644446,0.0,1.0
2016-03-16,19.39,20.07,18.9,19.5,1664292,19.39,20.07,18.9,19.5,1664292,0.0,1.0
2016-03-17,19.53,19.85,18.4,19.23,1974878,19.53,19.85,18.4,19.23,1974878,0.0,1.0
2016-03-18,19.79,19.88,18.99,19.57,3040513,19.79,19.88,18.99,19.57,3040513,0.0,1.0
2016-03-21,21.53,21.8,19.68,19.73,2925808,21.53,21.8,19.68,19.73,2925808,0.0,1.0
2016-03-22,22.64,22.86,21.2,21.23,3147496,22.64,22.86,21.2,21.23,3147496,0.0,1.0
2016-03-23,20.25,23.3,20.03,22.61,4008521,20.25,23.3,20.03,22.61,4008521,0.0,1.0
2016-03-24,20.31,21.04,19.32,20.28,2319031,20.31,21.04,19.32,20.28,2319031,0.0,1.0
2016-03-28,23.81,25.49,23.55,24.48,14038786,23.81,25.49,23.55,24.48,14038786,0.0,1.0
2016-03-29,23.81,23.81,23.81,23.81,1200030,23.81,23.81,23.81,23.81,1200030,0.0,1.0
2016-03-30,26.01,28.85,25.33,28.57,18298609,26.01,28.85,25.33,28.57,18298609,0.0,1.0
2016-03-31,27.96,28.5,25.53,25.97,8444036,27.96,28.5,25.53,25.97,8444036,0.0,1.0
2016-04-01,28.66,29.03,27.46,27.87,5932917,28.66,29.03,27.46,27.87,5932917,0.0,1.0
2016-04-04,30.06,31.79,29.01,29.55,7362553,30.06,31.79,29.01,29.55,7362553,0.0,1.0
2016-04-05,29.9,31.27,29.54,29.95,3196449,29.9,31.27,29.54,29.95,3196449,0.0,1.0
2016-04-06,32.86,32.89,30.043,30.39,4933228,32.86,32.89,30.043,30.39,4933228,0.0,1.0
2016-04-07,32.26,34.06,31.8,32.7,3932047,32.26,34.06,31.8,32.7,3932047,0.0,1.0
2016-04-08,31.78,33.1,31.29,32.9,2396396,31.78,33.1,31.29,32.9,2396396,0.0,1.0
2016-04-11,31.11,32.3999,30.9,32.18,2360057,31.11,32.3999,30.9,32.18,2360057,0.0,1.0
2016-04-12,32.24,32.34,30.43,31.07,2793077,32.24,32.34,30.43,31.07,2793077,0.0,1.0
2016-04-13,33.22,33.31,31.82,32.56,2738070,33.22,33.31,31.82,32.56,2738070,0.0,1.0
2016-04-14,33.79,35.14,33.24,33.34,3750451,33.79,35.14,33.24,33.34,3750451,0.0,1.0
2016-04-15,33.52,33.97,32.92,33.68,3696245,33.52,33.97,32.92,33.68,3696245,0.0,1.0
2016-04-18,33.47,33.86,32.85,33.42,2283163,33.47,33.86,32.85,33.42,2283163,0.0,1.0
2016-04-19,33.66,34.43,33.1501,33.5,2381428,33.66,34.43,33.1501,33.5,2381428,0.0,1.0
2016-04-20,33.35,34.28,32.95,33.7,1881182,33.35,34.28,32.95,33.7,1881182,0.0,1.0
2016-04-21,33.69,34.22,33.0,33.35,2268169,33.69,34.22,33.0,33.35,2268169,0.0,1.0
2016-04-22,34.02,34.19,32.35,33.6,2329337,34.02,34.19,32.35,33.6,2329337,0.0,1.0
2016-04-25,34.18,35.18,33.75,33.94,1967632,34.18,35.18,33.75,33.94,1967632,0.0,1.0
2016-04-26,32.62,34.5,31.77,34.17,2904975,32.62,34.5,31.77,34.17,2904975,0.0,1.0
2016-04-27,32.63,33.05,31.0,32.18,2620154,32.63,33.05,31.0,32.18,2620154,0.0,1.0
2016-04-28,32.4,33.5699,32.08,32.48,2083997,32.4,33.5699,32.08,32.48,2083997,0.0,1.0
2016-04-29,32.3,33.15,31.74,33.04,2102030,32.3,33.15,31.74,33.04,2102030,0.0,1.0
2016-05-02,33.0,34.25,30.58,34.16,8115438,33.0,34.25,30.58,34.16,8115438,0.0,1.0
2016-05-03,30.0,32.206,29.75,31.81,4298613,30.0,32.206,29.75,31.81,4298613,0.0,1.0
2016-05-04,27.53,29.65,27.19,29.03,4725046,27.53,29.65,27.19,29.03,4725046,0.0,1.0
2016-05-05,27.05,27.95,26.56,27.89,3572488,27.05,27.95,26.56,27.89,3572488,0.0,1.0
2016-05-06,27.65,28.5,26.5,28.03,2952182,27.65,28.5,26.5,28.03,2952182,0.0,1.0
2016-05-09,29.25,29.51,27.25,27.66,2852716,29.25,29.51,27.25,27.66,2852716,0.0,1.0
2016-05-10,29.81,29.94,28.46,29.56,2350354,29.81,29.94,28.46,29.56,2350354,0.0,1.0
2016-05-11,28.49,30.29,28.41,29.55,2110283,28.49,30.29,28.41,29.55,2110283,0.0,1.0
2016-05-12,27.81,28.82,27.17,28.7,1930599,27.81,28.82,27.17,28.7,1930599,0.0,1.0
2016-05-13,28.11,28.8,27.63,27.63,1561967,28.11,28.8,27.63,27.63,1561967,0.0,1.0
2016-05-16,30.03,30.18,28.16,28.16,2539564,30.03,30.18,28.16,28.16,2539564,0.0,1.0
2016-05-17,31.71,32.72,29.9,29.93,4316296,31.71,32.72,29.9,29.93,4316296,0.0,1.0
2016-05-18,32.51,32.95,31.44,31.44,3186080,32.51,32.95,31.44,31.44,3186080,0.0,1.0
2016-05-19,32.84,33.48,32.0,32.27,2200980,32.84,33.48,32.0,32.27,2200980,0.0,1.0
2016-05-20,34.04,34.1336,32.88,32.98,3147681,34.04,34.1336,32.88,32.98,3147681,0.0,1.0
2016-05-23,34.25,34.8,33.56,33.98,2114266,34.25,34.8,33.56,33.98,2114266,0.0,1.0
2016-05-24,34.9,35.43,34.26,34.53,2327644,34.9,35.43,34.26,34.53,2327644,0.0,1.0
2016-05-25,35.27,35.7,34.47,35.28,2677238,35.27,35.7,34.47,35.28,2677238,0.0,1.0
2016-05-26,34.9,35.22,34.35,35.05,1772510,34.9,35.22,34.35,35.05,1772510,0.0,1.0
2016-05-27,35.61,35.62,34.36,34.9,1524768,35.61,35.62,34.36,34.9,1524768,0.0,1.0
2016-05-31,35.43,36.4,35.225,36.21,2884602,35.43,36.4,35.225,36.21,2884602,0.0,1.0
2016-06-01,35.51,35.89,35.08,35.83,1694033,35.51,35.89,35.08,35.83,1694033,0.0,1.0
2016-06-02,36.81,36.88,35.4,35.4,2790695,36.81,36.88,35.4,35.4,2790695,0.0,1.0
2016-06-03,36.07,36.83,34.63,36.77,2902386,36.07,36.83,34.63,36.77,2902386,0.0,1.0
2016-06-06,40.68,40.73,36.48,36.94,5709473,40.68,40.73,36.48,36.94,5709473,0.0,1.0
2016-06-07,40.58,41.375,39.5,40.68,2633327,40.58,41.375,39.5,40.68,2633327,0.0,1.0
2016-06-08,41.55,42.29,40.5,40.8,2406858,41.55,42.29,40.5,40.8,2406858,0.0,1.0
2016-06-09,40.21,42.49,40.08,41.33,2769511,40.21,42.49,40.08,41.33,2769511,0.0,1.0
2016-06-10,39.6,39.67,38.2,39.49,2756789,39.6,39.67,38.2,39.49,2756789,0.0,1.0
2016-06-13,38.1,39.419,37.28,39.13,3119310,38.1,39.419,37.28,39.13,3119310,0.0,1.0
2016-06-14,39.21,39.4492,37.3031,37.84,2160508,39.21,39.4492,37.3031,37.84,2160508,0.0,1.0
2016-06-15,38.17,39.4899,38.13,39.3,2177838,38.17,39.4899,38.13,39.3,2177838,0.0,1.0
2016-06-16,38.35,38.5125,37.15,37.9,1759857,38.35,38.5125,37.15,37.9,1759857,0.0,1.0
2016-06-17,37.41,38.69,37.34,38.53,2931313,37.41,38.69,37.34,38.53,2931313,0.0,1.0
2016-06-20,37.4,38.402,37.26,38.28,1898173,37.4,38.402,37.26,38.28,1898173,0.0,1.0
2016-06-21,34.99,37.52,34.32,37.5,3554861,34.99,37.52,34.32,37.5,3554861,0.0,1.0
2016-06-22,33.5,35.26,32.79,33.89,3401575,33.5,35.26,32.79,33.89,3401575,0.0,1.0
2016-06-23,33.5,33.96,32.52,33.5,2610930,33.5,33.96,32.52,33.5,2610930,0.0,1.0
2016-06-24,31.43,32.9,30.09,30.88,9672341,31.43,32.9,30.09,30.88,9672341,0.0,1.0
2016-06-27,30.3,31.625,29.45,31.03,2788978,30.3,31.625,29.45,31.03,2788978,0.0,1.0
2016-06-28,31.66,31.87,30.6842,30.98,2193647,31.66,31.87,30.6842,30.98,2193647,0.0,1.0
2016-06-29,32.38,32.72,31.61,32.04,1875542,32.38,32.72,31.61,32.04,1875542,0.0,1.0
2016-06-30,32.46,32.849,31.21,31.21,1652835,32.46,32.849,31.21,31.21,1652835,0.0,1.0
2016-07-01,34.25,34.38,32.28,32.32,1894450,34.25,34.38,32.28,32.32,1894450,0.0,1.0
2016-07-05,32.64,33.9,32.1986,33.9,2012460,32.64,33.9,32.1986,33.9,2012460,0.0,1.0
2016-07-06,33.61,33.64,32.14,32.32,1408298,33.61,33.64,32.14,32.32,1408298,0.0,1.0
2016-07-07,33.51,34.34,32.9495,33.72,1122043,33.51,34.34,32.9495,33.72,1122043,0.0,1.0
2016-07-08,34.62,34.84,33.05,33.59,1824984,34.62,34.84,33.05,33.59,1824984,0.0,1.0
2016-07-11,33.92,35.18,33.87,34.99,1395128,33.92,35.18,33.87,34.99,1395128,0.0,1.0
2016-07-12,34.68,35.06,34.29,34.37,1304153,34.68,35.06,34.29,34.37,1304153,0.0,1.0
2016-07-13,32.92,35.02,32.8,35.02,1632565,32.92,35.02,32.8,35.02,1632565,0.0,1.0
2016-07-14,32.62,33.3814,32.01,33.31,1241222,32.62,33.3814,32.01,33.31,1241222,0.0,1.0
2016-07-15,33.0,33.239,32.36,32.72,1069394,33.0,33.239,32.36,32.72,1069394,0.0,1.0
2016-07-18,33.25,33.71,32.77,33.0,1321913,33.25,33.71,32.77,33.0,1321913,0.0,1.0
2016-07-19,32.74,33.29,32.6,33.16,908376,32.74,33.29,32.6,33.16,908376,0.0,1.0
2016-07-20,34.65,35.65,33.13,33.18,3422264,34.65,35.65,33.13,33.18,3422264,0.0,1.0
2016-07-21,36.06,37.65,35.46,35.6,3170427,36.06,37.65,35.46,35.6,3170427,0.0,1.0
2016-07-22,36.55,37.06,35.65,36.35,1522494,36.55,37.06,35.65,36.35,1522494,0.0,1.0
2016-07-25,36.31,36.75,35.53,36.63,1493429,36.31,36.75,35.53,36.63,1493429,0.0,1.0
2016-07-26,36.79,37.05,35.58,36.13,1380422,36.79,37.05,35.58,36.13,1380422,0.0,1.0
2016-07-27,37.44,37.5894,36.72,36.92,1417519,37.44,37.5894,36.72,36.92,1417519,0.0,1.0
2016-07-28,36.74,37.99,36.34,37.41,1345265,36.74,37.99,36.34,37.41,1345265,0.0,1.0
2016-07-29,37.04,37.2,35.91,36.62,1210818,37.04,37.2,35.91,36.62,1210818,0.0,1.0
2016-08-01,37.23,37.94,36.65,36.99,1500056,37.23,37.94,36.65,36.99,1500056,0.0,1.0
2016-08-02,36.59,37.1,35.32,37.0,1689569,36.59,37.1,35.32,37.0,1689569,0.0,1.0
2016-08-03,37.17,37.38,36.0,36.44,1402379,37.17,37.38,36.0,36.44,1402379,0.0,1.0
2016-08-04,36.48,38.08,36.3199,37.12,1969945,36.48,38.08,36.3199,37.12,1969945,0.0,1.0
2016-08-05,36.49,37.11,34.56,35.55,2852132,36.49,37.11,34.56,35.55,2852132,0.0,1.0
2016-08-08,35.23,36.7,34.95,36.39,2221152,35.23,36.7,34.95,36.39,2221152,0.0,1.0
2016-08-09,33.335,34.45,32.5,33.7,4384693,33.335,34.45,32.5,33.7,4384693,0.0,1.0
2016-08-10,31.08,34.17,31.0,34.08,6762765,31.08,34.17,31.0,34.08,6762765,0.0,1.0
2016-08-11,31.87,32.31,31.01,31.3,1986035,31.87,32.31,31.01,31.3,1986035,0.0,1.0
2016-08-12,31.37,31.8,31.27,31.71,1127409,31.37,31.8,31.27,31.71,1127409,0.0,1.0
2016-08-15,32.82,33.23,31.7124,31.75,2311423,32.82,33.23,31.7124,31.75,2311423,0.0,1.0
2016-08-16,32.37,33.42,32.3,32.82,1991559,32.37,33.42,32.3,32.82,1991559,0.0,1.0
2016-08-17,32.56,32.96,32.02,32.49,1299930,32.56,32.96,32.02,32.49,1299930,0.0,1.0
2016-08-18,33.27,33.55,32.27,32.64,1354710,33.27,33.55,32.27,32.64,1354710,0.0,1.0
2016-08-19,33.64,33.9,33.03,33.14,1349269,33.64,33.9,33.03,33.14,1349269,0.0,1.0
2016-08-22,34.32,34.85,33.91,34.32,2012873,34.32,34.85,33.91,34.32,2012873,0.0,1.0
2016-08-23,34.36,34.675,34.024,34.6,1242615,34.36,34.675,34.024,34.6,1242615,0.0,1.0
2016-08-24,32.46,35.34,32.33,34.36,2340766,32.46,35.34,32.33,34.36,2340766,0.0,1.0
2016-08-25,32.3,33.82,31.66,32.74,1905075,32.3,33.82,31.66,32.74,1905075,0.0,1.0
2016-08-26,32.86,33.27,32.17,32.37,1472133,32.86,33.27,32.17,32.37,1472133,0.0,1.0
2016-08-29,32.62,32.99,32.14,32.86,1485046,32.62,32.99,32.14,32.86,1485046,0.0,1.0
2016-08-30,32.54,33.18,32.16,32.7,1363615,32.54,33.18,32.16,32.7,1363615,0.0,1.0
2016-08-31,32.13,32.8171,31.85,32.45,1279121,32.13,32.8171,31.85,32.45,1279121,0.0,1.0
2016-09-01,32.1,32.69,31.525,32.19,1367940,32.1,32.69,31.525,32.19,1367940,0.0,1.0
2016-09-02,31.59,32.4,31.02,32.2,1525562,31.59,32.4,31.02,32.2,1525562,0.0,1.0
2016-09-06,31.43,31.9182,30.96,31.79,1907691,31.43,31.9182,30.96,31.79,1907691,0.0,1.0
2016-09-07,32.0,32.0,30.68,31.39,1981319,32.0,32.0,30.68,31.39,1981319,0.0,1.0
2016-09-08,33.09,33.42,31.55,31.77,1771623,33.09,33.42,31.55,31.77,1771623,0.0,1.0
2016-09-09,30.87,32.68,30.86,32.55,2094326,30.87,32.68,30.86,32.55,2094326,0.0,1.0
2016-09-12,32.47,32.57,30.5,30.56,1486847,32.47,32.57,30.5,30.56,1486847,0.0,1.0
2016-09-13,32.07,32.47,31.33,32.0,1186500,32.07,32.47,31.33,32.0,1186500,0.0,1.0
2016-09-14,33.41,34.34,31.81,31.81,2253859,33.41,34.34,31.81,31.81,2253859,0.0,1.0
2016-09-15,34.17,34.35,32.77,33.43,1358811,34.17,34.35,32.77,33.43,1358811,0.0,1.0
2016-09-16,34.15,34.35,33.53,33.73,2294788,34.15,34.35,33.53,33.73,2294788,0.0,1.0
2016-09-19,34.82,35.21,33.98,34.3,2147032,34.82,35.21,33.98,34.3,2147032,0.0,1.0
2016-09-20,35.98,36.59,34.61,35.0,3318872,35.98,36.59,34.61,35.0,3318872,0.0,1.0
2016-09-21,35.62,36.59,34.47,36.2,2824531,35.62,36.59,34.47,36.2,2824531,0.0,1.0
2016-09-22,34.98,36.0,34.55,35.81,2053664,34.98,36.0,34.55,35.81,2053664,0.0,1.0
2016-09-23,34.98,35.51,34.26,34.79,1492915,34.98,35.51,34.26,34.79,1492915,0.0,1.0
2016-09-26,34.3,34.93,33.86,34.18,1255456,34.3,34.93,33.86,34.18,1255456,0.0,1.0
2016-09-27,35.23,35.57,34.0,34.15,1325664,35.23,35.57,34.0,34.15,1325664,0.0,1.0
2016-09-28,33.68,35.0,33.25,34.95,3639346,33.68,35.0,33.25,34.95,3639346,0.0,1.0
2016-09-29,32.7,33.8897,31.9201,33.5,3313299,32.7,33.8897,31.9201,33.5,3313299,0.0,1.0
2016-09-30,31.81,32.77,31.25,32.71,2397545,31.81,32.77,31.25,32.71,2397545,0.0,1.0
2016-10-03,30.71,31.7,30.4,31.6,2747819,30.71,31.7,30.4,31.6,2747819,0.0,1.0
2016-10-04,29.1,30.93,28.4,30.69,5296392,29.1,30.93,28.4,30.69,5296392,0.0,1.0
2016-10-05,28.81,29.47,28.61,28.98,1959380,28.81,29.47,28.61,28.98,1959380,0.0,1.0
2016-10-06,27.39,28.71,27.36,28.51,3041633,27.39,28.71,27.36,28.51,3041633,0.0,1.0
2016-10-07,26.86,27.94,26.435,27.94,3663601,26.86,27.94,26.435,27.94,3663601,0.0,1.0
2016-10-10,27.21,27.42,26.89,27.03,1809888,27.21,27.42,26.89,27.03,1809888,0.0,1.0
2016-10-11,26.88,27.97,26.35,27.04,2796802,26.88,27.97,26.35,27.04,2796802,0.0,1.0
2016-10-12,25.78,27.11,25.37,26.79,2570272,25.78,27.11,25.37,26.79,2570272,0.0,1.0
2016-10-13,25.19,26.15,25.031,25.08,2443554,25.19,26.15,25.031,25.08,2443554,0.0,1.0
2016-10-14,23.67,25.79,23.58,25.51,3804714,23.67,25.79,23.58,25.51,3804714,0.0,1.0
2016-10-17,24.325,24.97,23.5,23.77,2744825,24.325,24.97,23.5,23.77,2744825,0.0,1.0
2016-10-18,24.33,25.14,24.03,24.72,2030141,24.33,25.14,24.03,24.72,2030141,0.0,1.0
2016-10-19,23.41,24.47,23.1801,24.18,2212503,23.41,24.47,23.1801,24.18,2212503,0.0,1.0
2016-10-20,23.95,24.1,23.27,23.35,1956322,23.95,24.1,23.27,23.35,1956322,0.0,1.0
2016-10-21,25.34,25.88,23.53,23.87,6939782,25.34,25.88,23.53,23.87,6939782,0.0,1.0
2016-10-24,23.72,25.79,23.71,25.67,4180411,23.72,25.79,23.71,25.67,4180411,0.0,1.0
2016-10-25,23.61,24.27,23.32,23.62,1863668,23.61,24.27,23.32,23.62,1863668,0.0,1.0
2016-10-26,23.18,24.265,22.89,23.6,1963630,23.18,24.265,22.89,23.6,1963630,0.0,1.0
2016-10-27,22.56,23.75,22.42,23.4,2443708,22.56,23.75,22.42,23.4,2443708,0.0,1.0
2016-10-28,22.57,22.75,21.78,22.54,2002774,22.57,22.75,21.78,22.54,2002774,0.0,1.0
2016-10-31,23.31,23.3825,22.22,22.83,2154676,23.31,23.3825,22.22,22.83,2154676,0.0,1.0
2016-11-01,22.93,23.5,22.24,23.36,2184116,22.93,23.5,22.24,23.36,2184116,0.0,1.0
2016-11-02,22.0,23.25,21.87,22.79,2022158,22.0,23.25,21.87,22.79,2022158,0.0,1.0
2016-11-03,20.87,22.32,20.68,22.18,2950279,20.87,22.32,20.68,22.18,2950279,0.0,1.0
2016-11-04,21.69,22.16,20.9,20.93,1625631,21.69,22.16,20.9,20.93,1625631,0.0,1.0
2016-11-07,22.99,23.189,21.925,22.33,3058114,22.99,23.189,21.925,22.33,3058114,0.0,1.0
2016-11-08,26.84,27.68,24.91,25.96,8594699,26.84,27.68,24.91,25.96,8594699,0.0,1.0
2016-11-09,28.87,29.2,27.37,28.09,5744686,28.87,29.2,27.37,28.09,5744686,0.0,1.0
2016-11-10,29.74,30.2299,28.7287,29.71,3977574,29.74,30.2299,28.7287,29.71,3977574,0.0,1.0
2016-11-11,28.81,29.93,28.33,29.0,2600494,28.81,29.93,28.33,29.0,2600494,0.0,1.0
2016-11-14,29.06,29.27,27.6,29.0,2294160,29.06,29.27,27.6,29.0,2294160,0.0,1.0
2016-11-15,28.47,28.88,27.75,28.88,1832104,28.47,28.88,27.75,28.88,1832104,0.0,1.0
2016-11-16,28.55,29.97,27.91,28.76,2134880,28.55,29.97,27.91,28.76,2134880,0.0,1.0
2016-11-17,29.1,29.39,28.31,28.72,1314358,29.1,29.39,28.31,28.72,1314358,0.0,1.0
2016-11-18,29.53,30.0,29.25,29.3,1996432,29.53,30.0,29.25,29.3,1996432,0.0,1.0
2016-11-21,28.63,29.81,28.15,29.6,2095228,28.63,29.81,28.15,29.6,2095228,0.0,1.0
2016-11-22,26.72,28.83,26.57,28.75,2475163,26.72,28.83,26.57,28.75,2475163,0.0,1.0
2016-11-23,28.22,28.28,25.55,25.97,1837607,28.22,28.28,25.55,25.97,1837607,0.0,1.0
2016-11-25,28.04,28.4,27.14,28.31,777826,28.04,28.4,27.14,28.31,777826,0.0,1.0
2016-11-28,27.33,28.0,27.2,27.92,1236144,27.33,28.0,27.2,27.92,1236144,0.0,1.0
2016-11-29,27.65,28.13,27.03,27.41,1165473,27.65,28.13,27.03,27.41,1165473,0.0,1.0
2016-11-30,26.99,28.27,26.97,27.74,1506923,26.99,28.27,26.97,27.74,1506923,0.0,1.0
2016-12-01,26.48,27.48,26.46,27.09,1905599,26.48,27.48,26.46,27.09,1905599,0.0,1.0
2016-12-02,27.15,27.66,26.0801,26.63,1508255,27.15,27.66,26.0801,26.63,1508255,0.0,1.0
2016-12-05,27.79,28.78,27.3338,27.68,1924798,27.79,28.78,27.3338,27.68,1924798,0.0,1.0
2016-12-06,28.25,28.34,27.17,27.77,1088145,28.25,28.34,27.17,27.77,1088145,0.0,1.0
2016-12-07,27.08,27.8477,26.27,27.61,1997856,27.08,27.8477,26.27,27.61,1997856,0.0,1.0
2016-12-08,27.24,27.47,26.47,26.88,1439531,27.24,27.47,26.47,26.88,1439531,0.0,1.0
2016-12-09,26.76,27.84,26.61,27.22,1410533,26.76,27.84,26.61,27.22,1410533,0.0,1.0
2016-12-12,25.28,26.8,25.045,26.6,2067006,25.28,26.8,25.045,26.6,2067006,0.0,1.0
2016-12-13,24.87,25.64,24.713,25.3,1519790,24.87,25.64,24.713,25.3,1519790,0.0,1.0
2016-12-14,24.94,25.23,24.31,24.79,1620197,24.94,25.23,24.31,24.79,1620197,0.0,1.0
2016-12-15,26.01,26.07,24.82,24.96,1897836,26.01,26.07,24.82,24.96,1897836,0.0,1.0
2016-12-16,25.98,26.51,25.65,25.72,2090091,25.98,26.51,25.65,25.72,2090091,0.0,1.0
2016-12-19,25.43,26.46,25.3,26.15,1144990,25.43,26.46,25.3,26.15,1144990,0.0,1.0
2016-12-20,28.57,30.14,27.26,29.26,18514987,28.57,30.14,27.26,29.26,18514987,0.0,1.0
2016-12-21,27.46,28.95,27.42,28.46,3973352,27.46,28.95,27.42,28.46,3973352,0.0,1.0
2016-12-22,27.67,28.4,27.09,27.44,2036922,27.67,28.4,27.09,27.44,2036922,0.0,1.0
2016-12-23,29.75,29.98,27.51,27.63,3469012,29.75,29.98,27.51,27.63,3469012,0.0,1.0
2016-12-27,28.95,30.98,28.89,30.41,2859993,28.95,30.98,28.89,30.41,2859993,0.0,1.0
2016-12-28,28.52,29.29,28.42,28.88,1321818,28.52,29.29,28.42,28.88,1321818,0.0,1.0
2016-12-29,28.79,29.76,28.4,28.47,1659074,28.79,29.76,28.4,28.47,1659074,0.0,1.0
2016-12-30,28.84,29.66,28.54,28.92,1440668,28.84,29.66,28.54,28.92,1440668,0.0,1.0
2017-01-03,28.77,29.54,28.53,29.13,1369609,28.77,29.54,28.53,29.13,1369609,0.0,1.0
2017-01-04,31.94,32.93,28.69,28.91,7018199,31.94,32.93,28.69,28.91,7018199,0.0,1.0
2017-01-05,31.68,32.39,30.88,32.1,2622239,31.68,32.39,30.88,32.1,2622239,0.0,1.0
2017-01-06,32.64,32.93,31.7,31.7,2185281,32.64,32.93,31.7,31.7,2185281,0.0,1.0
2017-01-09,32.69,33.3294,32.35,32.98,1995888,32.69,33.3294,32.35,32.98,1995888,0.0,1.0
2017-01-10,31.47,32.79,31.17,32.56,2521162,31.47,32.79,31.17,32.56,2521162,0.0,1.0
2017-01-11,29.87,31.68,29.3756,31.45,3353098,29.87,31.68,29.3756,31.45,3353098,0.0,1.0
2017-01-12,31.78,32.05,29.1355,29.56,3172585,31.78,32.05,29.1355,29.56,3172585,0.0,1.0
2017-01-13,31.77,32.35,31.1,31.8,1919707,31.77,32.35,31.1,31.8,1919707,0.0,1.0
2017-01-17,31.35,31.65,30.0467,31.35,1969410,31.35,31.65,30.0467,31.35,1969410,0.0,1.0
2017-01-18,32.31,32.4,31.26,31.38,1590828,32.31,32.4,31.26,31.38,1590828,0.0,1.0
2017-01-19,31.43,32.3,31.31,32.21,1243917,31.43,32.3,31.31,32.21,1243917,0.0,1.0
2017-01-20,31.02,31.65,30.93,31.46,1288562,31.02,31.65,30.93,31.46,1288562,0.0,1.0
2017-01-23,30.37,31.04,29.8756,31.02,1319841,30.37,31.04,29.8756,31.02,1319841,0.0,1.0
2017-01-24,30.14,30.23,29.12,30.18,1588679,30.14,30.23,29.12,30.18,1588679,0.0,1.0
2017-01-25,31.13,31.3,30.14,30.14,1820901,31.13,31.3,30.14,30.14,1820901,0.0,1.0
2017-01-26,31.37,32.1,31.085,31.28,1609215,31.37,32.1,31.085,31.28,1609215,0.0,1.0
2017-01-27,31.93,31.97,31.0,31.39,1318943,31.93,31.97,31.0,31.39,1318943,0.0,1.0
2017-01-30,32.6,32.67,31.43,31.46,1749557,32.6,32.67,31.43,31.46,1749557,0.0,1.0
2017-01-31,34.59,34.8546,31.82,32.37,3356271,34.59,34.8546,31.82,32.37,3356271,0.0,1.0
2017-02-01,34.49,35.38,34.06,34.65,2724386,34.49,35.38,34.06,34.65,2724386,0.0,1.0
2017-02-02,35.23,35.35,34.16,34.57,1535706,35.23,35.35,34.16,34.57,1535706,0.0,1.0
2017-02-03,36.61,38.25,34.9,35.55,7113624,36.61,38.25,34.9,35.55,7113624,0.0,1.0
2017-02-06,37.85,37.95,35.82,36.32,3107947,37.85,37.95,35.82,36.32,3107947,0.0,1.0
2017-02-07,38.19,38.67,37.65,37.97,2822763,38.19,38.67,37.65,37.97,2822763,0.0,1.0
2017-02-08,38.54,38.72,37.37,37.89,2361349,38.54,38.72,37.37,37.89,2361349,0.0,1.0
2017-02-09,37.95,39.04,37.86,38.84,1689620,37.95,39.04,37.86,38.84,1689620,0.0,1.0
2017-02-10,37.09,38.19,37.06,37.95,1894639,37.09,38.19,37.06,37.95,1894639,0.0,1.0
2017-02-13,37.24,37.92,36.98,37.09,1929062,37.24,37.92,36.98,37.09,1929062,0.0,1.0
2017-02-14,39.69,39.75,36.27,36.96,4859002,39.69,39.75,36.27,36.96,4859002,0.0,1.0
2017-02-15,39.47,39.65,38.59,39.58,2244266,39.47,39.65,38.59,39.58,2244266,0.0,1.0
2017-02-16,39.22,40.49,38.7,39.4,2146104,39.22,40.49,38.7,39.4,2146104,0.0,1.0
2017-02-17,39.28,39.32,38.56,39.03,1674691,39.28,39.32,38.56,39.03,1674691,0.0,1.0
2017-02-21,39.2,40.02,38.68,39.54,1842615,39.2,40.02,38.68,39.54,1842615,0.0,1.0
2017-02-22,39.14,39.63,38.79,39.0,1219036,39.14,39.63,38.79,39.0,1219036,0.0,1.0
2017-02-23,39.56,40.83,38.86,39.26,2318375,39.56,40.83,38.86,39.26,2318375,0.0,1.0
2017-02-24,38.88,39.43,38.16,39.08,1966734,38.88,39.43,38.16,39.08,1966734,0.0,1.0
2017-02-27,39.85,40.09,38.75,38.78,2264477,39.85,40.09,38.75,38.78,2264477,0.0,1.0
2017-02-28,38.11,40.07,38.02,40.0,3132842,38.11,40.07,38.02,40.0,3132842,0.0,1.0
2017-03-01,36.63,38.66,36.2,38.1,4265838,36.63,38.66,36.2,38.1,4265838,0.0,1.0
2017-03-02,35.8,37.92,35.69,36.82,4364371,35.8,37.92,35.69,36.82,4364371,0.0,1.0
2017-03-03,36.89,37.12,35.52,35.69,2202517,36.89,37.12,35.52,35.69,2202517,0.0,1.0
2017-03-06,36.79,37.19,36.24,36.89,2334912,36.79,37.19,36.24,36.89,2334912,0.0,1.0
2017-03-07,36.21,37.0,35.99,36.21,1225491,36.21,37.0,35.99,36.21,1225491,0.0,1.0
2017-03-08,36.54,37.07,36.06,36.21,1627536,36.54,37.07,36.06,36.21,1627536,0.0,1.0
2017-03-09,36.47,36.99,35.96,36.53,915560,36.47,36.99,35.96,36.53,915560,0.0,1.0
2017-03-10,36.83,36.84,36.17,36.54,1327144,36.83,36.84,36.17,36.54,1327144,0.0,1.0
2017-03-13,37.47,37.58,36.64,36.83,1578701,37.47,37.58,36.64,36.83,1578701,0.0,1.0
2017-03-14,37.53,37.65,36.68,37.4,1145930,37.53,37.65,36.68,37.4,1145930,0.0,1.0
2017-03-15,38.2,38.32,37.53,37.68,1119536,38.2,38.32,37.53,37.68,1119536,0.0,1.0
2017-03-16,37.5,38.36,37.31,38.36,988142,37.5,38.36,37.31,38.36,988142,0.0,1.0
2017-03-17,37.13,37.75,36.95,37.33,1677182,37.13,37.75,36.95,37.33,1677182,0.0,1.0
2017-03-20,37.19,37.6,36.51,37.11,1262051,37.19,37.6,36.51,37.11,1262051,0.0,1.0
2017-03-21,35.01,37.34,34.93,37.34,1948875,35.01,37.34,34.93,37.34,1948875,0.0,1.0
2017-03-22,34.93,35.15,34.15,34.92,1388196,34.93,35.15,34.15,34.92,1388196,0.0,1.0
2017-03-23,34.45,35.07,34.42,34.96,960079,34.45,35.07,34.42,34.96,960079,0.0,1.0
2017-03-24,34.83,35.0,34.19,34.58,1209729,34.83,35.0,34.19,34.58,1209729,0.0,1.0
2017-03-27,35.65,35.69,33.85,34.4,1159902,35.65,35.69,33.85,34.4,1159902,0.0,1.0
2017-03-28,35.71,36.27,35.4,35.7,1003942,35.71,36.27,35.4,35.7,1003942,0.0,1.0
2017-03-29,35.86,36.55,35.71,35.84,940272,35.86,36.55,35.71,35.84,940272,0.0,1.0
2017-03-30,34.1,35.7,33.89,35.63,1975813,34.1,35.7,33.89,35.63,1975813,0.0,1.0
2017-03-31,34.38,34.84,33.79,34.1,931442,34.38,34.84,33.79,34.1,931442,0.0,1.0
2017-04-03,34.05,34.89,34.03,34.43,909285,34.05,34.89,34.03,34.43,909285,0.0,1.0
2017-04-04,33.53,34.49,33.16,34.05,1493905,33.53,34.49,33.16,34.05,1493905,0.0,1.0
2017-04-05,32.67,34.04,32.48,33.65,1858404,32.67,34.04,32.48,33.65,1858404,0.0,1.0
2017-04-06,32.41,32.77,32.02,32.65,1687566,32.41,32.77,32.02,32.65,1687566,0.0,1.0
2017-04-07,32.36,32.45,31.75,32.4,995994,32.36,32.45,31.75,32.4,995994,0.0,1.0
2017-04-10,33.07,33.46,32.3,32.56,989528,33.07,33.46,32.3,32.56,989528,0.0,1.0
2017-04-11,32.9,33.38,32.49,33.0,926825,32.9,33.38,32.49,33.0,926825,0.0,1.0
2017-04-12,33.09,33.58,32.87,33.06,813622,33.09,33.58,32.87,33.06,813622,0.0,1.0
2017-04-13,33.48,34.1,32.89,33.01,1123286,33.48,34.1,32.89,33.01,1123286,0.0,1.0
2017-04-17,33.37,34.14,33.33,33.46,751779,33.37,34.14,33.33,33.46,751779,0.0,1.0
2017-04-18,32.44,33.3,32.15,33.01,981252,32.44,33.3,32.15,33.01,981252,0.0,1.0
2017-04-19,32.35,32.98,32.19,32.47,1226351,32.35,32.98,32.19,32.47,1226351,0.0,1.0
2017-04-20,32.59,32.93,32.28,32.45,787572,32.59,32.93,32.28,32.45,787572,0.0,1.0
2017-04-21,32.21,32.81,32.13,32.52,1027737,32.21,32.81,32.13,32.52,1027737,0.0,1.0
2017-04-24,33.72,33.83,32.41,32.66,1441520,33.72,33.83,32.41,32.66,1441520,0.0,1.0
2017-04-25,34.71,36.2,33.93,33.98,2386268,34.71,36.2,33.93,33.98,2386268,0.0,1.0
2017-04-26,33.66,35.22,33.61,34.77,1355566,33.66,35.22,33.61,34.77,1355566,0.0,1.0
2017-04-27,33.83,33.92,33.08,33.68,1042666,33.83,33.92,33.08,33.68,1042666,0.0,1.0
2017-04-28,34.33,34.39,33.5,33.87,1039208,34.33,34.39,33.5,33.87,1039208,0.0,1.0
2017-05-01,34.41,34.98,34.11,34.32,1176865,34.41,34.98,34.11,34.32,1176865,0.0,1.0
2017-05-02,32.77,34.45,32.51,34.34,1606721,32.77,34.45,32.51,34.34,1606721,0.0,1.0
2017-05-03,32.45,32.88,32.36,32.76,873823,32.45,32.88,32.36,32.76,873823,0.0,1.0
2017-05-04,32.35,32.61,32.06,32.61,1114328,32.35,32.61,32.06,32.61,1114328,0.0,1.0
2017-05-05,32.74,32.8,31.81,32.25,865758,32.74,32.8,31.81,32.25,865758,0.0,1.0
2017-05-08,31.79,32.65,31.44,32.56,1169127,31.79,32.65,31.44,32.56,1169127,0.0,1.0
2017-05-09,32.26,32.31,31.43,32.01,1488509,32.26,32.31,31.43,32.01,1488509,0.0,1.0
2017-05-10,29.06,30.36,28.01,30.0,7490796,29.06,30.36,28.01,30.0,7490796,0.0,1.0
2017-05-11,28.8,29.83,28.72,28.77,2140040,28.8,29.83,28.72,28.77,2140040,0.0,1.0
2017-05-12,29.01,29.46,28.79,28.86,1774612,29.01,29.46,28.79,28.86,1774612,0.0,1.0
2017-05-15,28.53,29.39,28.16,29.25,2243543,28.53,29.39,28.16,29.25,2243543,0.0,1.0
2017-05-16,28.4,28.76,28.02,28.52,1680592,28.4,28.76,28.02,28.52,1680592,0.0,1.0
2017-05-17,27.06,28.22,26.81,27.8,2626471,27.06,28.22,26.81,27.8,2626471,0.0,1.0
2017-05-18,27.31,27.58,26.65,27.16,1546810,27.31,27.58,26.65,27.16,1546810,0.0,1.0
2017-05-19,27.85,28.24,27.26,27.4,2016630,27.85,28.24,27.26,27.4,2016630,0.0,1.0
2017-05-22,28.01,28.21,27.55,27.99,1249982,28.01,28.21,27.55,27.99,1249982,0.0,1.0
2017-05-23,27.55,28.3,27.28,28.09,1218779,27.55,28.3,27.28,28.09,1218779,0.0,1.0
2017-05-24,27.36,27.6,26.93,27.35,1402266,27.36,27.6,26.93,27.35,1402266,0.0,1.0
2017-05-25,26.27,27.63,26.05,27.5,2272052,26.27,27.63,26.05,27.5,2272052,0.0,1.0
2017-05-26,26.02,26.69,25.86,26.28,1147869,26.02,26.69,25.86,26.28,1147869,0.0,1.0
2017-05-30,25.65,26.17,25.35,25.99,1280752,25.65,26.17,25.35,25.99,1280752,0.0,1.0
2017-05-31,25.71,26.17,25.28,25.85,1979802,25.71,26.17,25.28,25.85,1979802,0.0,1.0
2017-06-01,26.82,27.05,25.67,25.85,1517298,26.82,27.05,25.67,25.85,1517298,0.0,1.0
2017-06-02,26.93,27.1,26.59,26.95,1057495,26.93,27.1,26.59,26.95,1057495,0.0,1.0
2017-06-05,26.51,27.04,25.97,27.04,1276784,26.51,27.04,25.97,27.04,1276784,0.0,1.0
2017-06-06,26.16,26.78,26.09,26.42,1037881,26.16,26.78,26.09,26.42,1037881,0.0,1.0
2017-06-07,25.45,26.27,25.32,26.27,1236543,25.45,26.27,25.32,26.27,1236543,0.0,1.0
2017-06-08,26.14,26.19,25.06,25.42,1690264,26.14,26.19,25.06,25.42,1690264,0.0,1.0
2017-06-09,27.4,27.43,25.97,26.15,1746218,27.4,27.43,25.97,26.15,1746218,0.0,1.0
2017-06-12,27.08,28.01,26.67,27.4,1580739,27.08,28.01,26.67,27.4,1580739,0.0,1.0
2017-06-13,27.25,27.5,27.01,27.3,762970,27.25,27.5,27.01,27.3,762970,0.0,1.0
2017-06-14,27.38,27.93,27.12,27.25,992822,27.38,27.93,27.12,27.25,992822,0.0,1.0
2017-06-15,26.28,27.32,26.14,27.14,1141440,26.28,27.32,26.14,27.14,1141440,0.0,1.0
2017-06-16,27.1,27.2,26.16,26.41,2004005,27.1,27.2,26.16,26.41,2004005,0.0,1.0
2017-06-19,27.99,28.42,27.02,27.34,1519689,27.99,28.42,27.02,27.34,1519689,0.0,1.0
2017-06-20,28.22,28.95,27.84,28.07,1490901,28.22,28.95,27.84,28.07,1490901,0.0,1.0
2017-06-21,29.27,30.22,28.14,28.14,3070341,29.27,30.22,28.14,28.14,3070341,0.0,1.0
2017-06-22,28.68,30.09,28.48,29.53,2098619,28.68,30.09,28.48,29.53,2098619,0.0,1.0
2017-06-23,29.24,29.32,28.14,28.68,1363337,29.24,29.32,28.14,28.68,1363337,0.0,1.0
2017-06-26,29.01,29.7,28.81,29.39,1045234,29.01,29.7,28.81,29.39,1045234,0.0,1.0
2017-06-27,27.64,29.03,27.44,29.03,1778805,27.64,29.03,27.44,29.03,1778805,0.0,1.0
2017-06-28,28.26,28.45,27.42,27.77,1099174,28.26,28.45,27.42,27.77,1099174,0.0,1.0
2017-06-29,28.68,28.82,27.85,28.15,1200486,28.68,28.82,27.85,28.15,1200486,0.0,1.0
2017-06-30,27.89,28.79,27.83,28.63,1248186,27.89,28.79,27.83,28.63,1248186,0.0,1.0
2017-07-03,28.47,28.54,27.8,28.1,489495,28.47,28.54,27.8,28.1,489495,0.0,1.0
2017-07-05,29.64,29.66,28.35,28.4,1534979,29.64,29.66,28.35,28.4,1534979,0.0,1.0
2017-07-06,28.69,29.53,28.57,29.47,2071562,28.69,29.53,28.57,29.47,2071562,0.0,1.0
2017-07-07,29.19,29.79,28.78,28.82,1171366,29.19,29.79,28.78,28.82,1171366,0.0,1.0
2017-07-10,27.6,29.26,27.48,29.2,1613075,27.6,29.26,27.48,29.2,1613075,0.0,1.0
2017-07-11,26.76,28.25,26.41,28.2,1884131,26.76,28.25,26.41,28.2,1884131,0.0,1.0
2017-07-12,27.95,28.16,26.66,26.85,1411993,27.95,28.16,26.66,26.85,1411993,0.0,1.0
2017-07-13,28.17,28.51,26.91,27.99,1619828,28.17,28.51,26.91,27.99,1619828,0.0,1.0
2017-07-14,28.59,29.36,27.81,28.16,1608358,28.59,29.36,27.81,28.16,1608358,0.0,1.0
2017-07-17,28.85,29.4,28.46,28.65,1244197,28.85,29.4,28.46,28.65,1244197,0.0,1.0
2017-07-18,28.96,28.97,28.39,28.9,788533,28.96,28.97,28.39,28.9,788533,0.0,1.0
2017-07-19,29.0,29.71,28.88,29.15,1488605,29.0,29.71,28.88,29.15,1488605,0.0,1.0
2017-07-20,30.09,30.46,28.99,29.03,1578074,30.09,30.46,28.99,29.03,1578074,0.0,1.0
2017-07-21,30.43,30.58,29.78,29.98,1187775,30.43,30.58,29.78,29.98,1187775,0.0,1.0
2017-07-24,30.47,30.63,29.93,30.41,1053449,30.47,30.63,29.93,30.41,1053449,0.0,1.0
2017-07-25,30.03,30.75,29.85,30.6,1661511,30.03,30.75,29.85,30.6,1661511,0.0,1.0
2017-07-26,30.13,30.43,29.9,30.1,587255,30.13,30.43,29.9,30.1,587255,0.0,1.0
2017-07-27,29.47,30.39,29.2,30.23,1059690,29.47,30.39,29.2,30.23,1059690,0.0,1.0
2017-07-28,30.13,30.26,29.16,29.28,745214,30.13,30.26,29.16,29.28,745214,0.0,1.0
2017-07-31,29.77,30.26,29.46,30.14,763992,29.77,30.26,29.46,30.14,763992,0.0,1.0
2017-08-01,29.55,30.03,29.3,29.94,1068299,29.55,30.03,29.3,29.94,1068299,0.0,1.0
2017-08-02,29.49,29.79,29.21,29.51,842325,29.49,29.79,29.21,29.51,842325,0.0,1.0
2017-08-03,29.59,29.75,29.06,29.55,650298,29.59,29.75,29.06,29.55,650298,0.0,1.0
2017-08-04,30.69,30.78,29.44,29.6,1247874,30.69,30.78,29.44,29.6,1247874,0.0,1.0
2017-08-07,30.57,30.97,30.28,30.5,992444,30.57,30.97,30.28,30.5,992444,0.0,1.0
2017-08-08,29.54,30.97,29.33,30.53,1461103,29.54,30.97,29.33,30.53,1461103,0.0,1.0
2017-08-09,33.21,34.95,32.6,32.75,7900753,33.21,34.95,32.6,32.75,7900753,0.0,1.0
2017-08-10,30.23,33.29,30.19,33.02,3447627,30.23,33.29,30.19,33.02,3447627,0.0,1.0
2017-08-11,31.21,31.56,30.25,30.47,2074017,31.21,31.56,30.25,30.47,2074017,0.0,1.0
2017-08-14,31.89,32.08,31.4,31.5,1337116,31.89,32.08,31.4,31.5,1337116,0.0,1.0
2017-08-15,32.11,32.63,31.71,32.01,930954,32.11,32.63,31.71,32.01,930954,0.0,1.0
2017-08-16,31.39,32.44,31.09,32.18,1400433,31.39,32.44,31.09,32.18,1400433,0.0,1.0
2017-08-17,31.03,32.11,31.0,31.33,1379694,31.03,32.11,31.0,31.33,1379694,0.0,1.0
2017-08-18,31.08,31.4,30.87,31.04,908310,31.08,31.4,30.87,31.04,908310,0.0,1.0
2017-08-21,30.94,31.41,30.59,31.08,581551,30.94,31.41,30.59,31.08,581551,0.0,1.0
2017-08-22,31.44,31.48,30.68,31.04,794505,31.44,31.48,30.68,31.04,794505,0.0,1.0
2017-08-23,31.91,32.31,31.14,31.28,853526,31.91,32.31,31.14,31.28,853526,0.0,1.0
2017-08-24,32.82,32.88,31.98,31.99,1009461,32.82,32.88,31.98,31.99,1009461,0.0,1.0
2017-08-25,32.45,32.97,32.43,32.87,912255,32.45,32.97,32.43,32.87,912255,0.0,1.0
2017-08-28,33.44,33.48,32.55,32.94,978334,33.44,33.48,32.55,32.94,978334,0.0,1.0
2017-08-29,33.91,34.0,31.8,32.0,1569039,33.91,34.0,31.8,32.0,1569039,0.0,1.0
2017-08-30,34.72,35.07,33.56,33.9,1494773,34.72,35.07,33.56,33.9,1494773,0.0,1.0
2017-08-31,35.61,35.95,34.82,34.92,1923550,35.61,35.95,34.82,34.92,1923550,0.0,1.0
2017-09-01,36.16,36.57,35.13,35.69,1398613,36.16,36.57,35.13,35.69,1398613,0.0,1.0
2017-09-05,35.2,36.31,34.62,36.0,1430116,35.2,36.31,34.62,36.0,1430116,0.0,1.0
2017-09-06,35.69,35.93,34.05,35.19,1489675,35.69,35.93,34.05,35.19,1489675,0.0,1.0
2017-09-07,35.8,35.9,35.1,35.29,881261,35.8,35.9,35.1,35.29,881261,0.0,1.0
2017-09-08,36.93,37.68,36.1,36.1,2274905,36.93,37.68,36.1,36.1,2274905,0.0,1.0
2017-09-11,37.08,37.18,36.34,37.05,1341355,37.08,37.18,36.34,37.05,1341355,0.0,1.0
2017-09-12,37.17,37.64,36.9,37.03,1229999,37.17,37.64,36.9,37.03,1229999,0.0,1.0
2017-09-13,36.46,37.19,36.37,37.19,1078802,36.46,37.19,36.37,37.19,1078802,0.0,1.0
2017-09-14,36.35,36.7,36.18,36.33,883153,36.35,36.7,36.18,36.33,883153,0.0,1.0
2017-09-15,36.83,37.0,35.8,36.29,2324095,36.83,37.0,35.8,36.29,2324095,0.0,1.0
2017-09-18,36.98,37.2,36.49,36.79,1226141,36.98,37.2,36.49,36.79,1226141,0.0,1.0
2017-09-19,36.55,37.18,36.45,37.17,831095,36.55,37.18,36.45,37.17,831095,0.0,1.0
2017-09-20,36.85,37.33,36.41,36.67,772454,36.85,37.33,36.41,36.67,772454,0.0,1.0
2017-09-21,37.63,38.03,36.54,36.78,1200736,37.63,38.03,36.54,36.78,1200736,0.0,1.0
2017-09-22,37.59,37.89,37.3,37.66,866843,37.59,37.89,37.3,37.66,866843,0.0,1.0
2017-09-25,37.67,38.0,37.14,37.41,995533,37.67,38.0,37.14,37.41,995533,0.0,1.0
2017-09-26,37.43,37.98,37.11,37.67,802867,37.43,37.98,37.11,37.67,802867,0.0,1.0
2017-09-27,37.9,38.26,37.39,37.63,1041408,37.9,38.26,37.39,37.63,1041408,0.0,1.0
2017-09-28,38.37,38.42,37.66,38.0,794346,38.37,38.42,37.66,38.0,794346,0.0,1.0
2017-09-29,37.67,38.54,36.5,38.44,1939414,37.67,38.54,36.5,38.44,1939414,0.0,1.0
2017-10-02,38.43,38.64,37.45,37.5,1292428,38.43,38.64,37.45,37.5,1292428,0.0,1.0
2017-10-03,38.86,39.0,38.21,38.59,1465030,38.86,39.0,38.21,38.59,1465030,0.0,1.0
2017-10-04,39.14,39.35,38.49,38.74,1161117,39.14,39.35,38.49,38.74,1161117,0.0,1.0
2017-10-05,38.3,41.2,37.82,40.6,3932157,38.3,41.2,37.82,40.6,3932157,0.0,1.0
2017-10-06,38.54,39.01,37.01,38.13,1999432,38.54,39.01,37.01,38.13,1999432,0.0,1.0
2017-10-09,37.59,38.79,37.31,38.54,1193169,37.59,38.79,37.31,38.54,1193169,0.0,1.0
2017-10-10,36.91,37.99,36.66,37.64,1069997,36.91,37.99,36.66,37.64,1069997,0.0,1.0
2017-10-11,35.76,36.9,35.65,36.73,1603024,35.76,36.9,35.65,36.73,1603024,0.0,1.0
2017-10-12,35.5,36.06,35.28,35.38,1339372,35.5,36.06,35.28,35.38,1339372,0.0,1.0
2017-10-13,35.4,36.18,35.1,35.82,1359553,35.4,36.18,35.1,35.82,1359553,0.0,1.0
2017-10-16,36.1,36.78,35.44,35.6,1060200,36.1,36.78,35.44,35.6,1060200,0.0,1.0
2017-10-17,36.99,37.23,36.04,36.06,1238083,36.99,37.23,36.04,36.06,1238083,0.0,1.0
2017-10-18,36.73,37.78,36.2,37.15,1363718,36.73,37.78,36.2,37.15,1363718,0.0,1.0
2017-10-19,35.83,36.08,34.85,36.07,1725419,35.83,36.08,34.85,36.07,1725419,0.0,1.0
2017-10-20,36.32,36.54,35.33,35.85,1322450,36.32,36.54,35.33,35.85,1322450,0.0,1.0
2017-10-23,35.78,36.88,35.77,36.49,968070,35.78,36.88,35.77,36.49,968070,0.0,1.0
2017-10-24,35.64,36.13,35.25,35.82,927169,35.64,36.13,35.25,35.82,927169,0.0,1.0
2017-10-25,34.89,35.85,34.35,35.65,985923,34.89,35.85,34.35,35.65,985923,0.0,1.0
2017-10-26,34.65,35.09,33.88,34.52,987160,34.65,35.09,33.88,34.52,987160,0.0,1.0
2017-10-27,35.04,35.43,34.0,34.53,1182286,35.04,35.43,34.0,34.53,1182286,0.0,1.0
2017-10-30,35.18,35.87,34.82,34.82,583904,35.18,35.87,34.82,34.82,583904,0.0,1.0
2017-10-31,34.83,35.53,34.81,35.24,719215,34.83,35.53,34.81,35.24,719215,0.0,1.0
2017-11-01,34.36,35.2,34.08,35.06,659561,34.36,35.2,34.08,35.06,659561,0.0,1.0
2017-11-02,35.11,35.72,34.0,34.47,1344739,35.11,35.72,34.0,34.47,1344739,0.0,1.0
2017-11-03,35.85,38.0,35.07,35.21,2636673,35.85,38.0,35.07,35.21,2636673,0.0,1.0
2017-11-06,32.55,35.49,32.15,35.26,3339530,32.55,35.49,32.15,35.26,3339530,0.0,1.0
2017-11-07,32.46,32.97,31.93,32.6,2313163,32.46,32.97,31.93,32.6,2313163,0.0,1.0
2017-11-08,29.41,33.52,28.99,33.52,6030261,29.41,33.52,28.99,33.52,6030261,0.0,1.0
2017-11-09,29.16,30.01,29.0,29.45,2080414,29.16,30.01,29.0,29.45,2080414,0.0,1.0
2017-11-10,28.6,29.88,28.55,29.2,1803762,28.6,29.88,28.55,29.2,1803762,0.0,1.0
2017-11-13,27.31,28.5,26.91,28.49,2528273,27.31,28.5,26.91,28.49,2528273,0.0,1.0
2017-11-14,27.0,27.65,26.72,27.3,1834204,27.0,27.65,26.72,27.3,1834204,0.0,1.0
2017-11-15,26.84,27.46,26.01,27.0,2092324,26.84,27.46,26.01,27.0,2092324,0.0,1.0
2017-11-16,27.64,27.78,26.85,27.11,1582644,27.64,27.78,26.85,27.11,1582644,0.0,1.0
2017-11-17,27.86,27.93,26.8,27.65,1709793,27.86,27.93,26.8,27.65,1709793,0.0,1.0
2017-11-20,27.7,28.4,27.3,27.75,1590339,27.7,28.4,27.3,27.75,1590339,0.0,1.0
2017-11-21,27.89,27.92,27.36,27.88,752286,27.89,27.92,27.36,27.88,752286,0.0,1.0
2017-11-22,28.25,28.28,27.68,27.83,580211,28.25,28.28,27.68,27.83,580211,0.0,1.0
2017-11-24,28.0,28.58,27.79,28.38,469589,28.0,28.58,27.79,28.38,469589,0.0,1.0
2017-11-27,27.6,28.16,27.51,28.0,886133,27.6,28.16,27.51,28.0,886133,0.0,1.0
2017-11-28,27.7,28.064,27.31,27.85,903517,27.7,28.064,27.31,27.85,903517,0.0,1.0
2017-11-29,29.02,29.07,27.65,27.69,1743913,29.02,29.07,27.65,27.69,1743913,0.0,1.0
2017-11-30,30.25,30.27,28.75,28.98,1890456,30.25,30.27,28.75,28.98,1890456,0.0,1.0
2017-12-01,30.16,30.55,29.11,30.15,1812941,30.16,30.55,29.11,30.15,1812941,0.0,1.0
2017-12-04,28.92,30.9684,28.82,30.53,1469924,28.92,30.9684,28.82,30.53,1469924,0.0,1.0
2017-12-05,29.95,30.955,28.8,28.88,2042924,29.95,30.955,28.8,28.88,2042924,0.0,1.0
2017-12-06,29.71,30.11,29.4,29.95,1200589,29.71,30.11,29.4,29.95,1200589,0.0,1.0
2017-12-07,30.09,30.71,29.55,29.79,901851,30.09,30.71,29.55,29.79,901851,0.0,1.0
2017-12-08,30.49,30.635,29.82,30.41,1003234,30.49,30.635,29.82,30.41,1003234,0.0,1.0
2017-12-11,29.97,30.87,29.76,30.5,1281499,29.97,30.87,29.76,30.5,1281499,0.0,1.0
2017-12-12,29.18,30.75,28.95,30.65,1563144,29.18,30.75,28.95,30.65,1563144,0.0,1.0
2017-12-13,29.94,30.05,29.231,29.33,962620,29.94,30.05,29.231,29.33,962620,0.0,1.0
2017-12-14,28.97,30.03,28.92,30.03,1113992,28.97,30.03,28.92,30.03,1113992,0.0,1.0
2017-12-15,28.98,29.57,28.85,29.18,1603243,28.98,29.57,28.85,29.18,1603243,0.0,1.0
2017-12-18,28.42,29.3947,28.13,29.06,1995500,28.42,29.3947,28.13,29.06,1995500,0.0,1.0
2017-12-19,28.12,28.84,28.07,28.4,1595538,28.12,28.84,28.07,28.4,1595538,0.0,1.0
2017-12-20,28.3,28.55,28.01,28.3,1298801,28.3,28.55,28.01,28.3,1298801,0.0,1.0
2017-12-21,28.75,29.18,28.28,28.3,1437025,28.75,29.18,28.28,28.3,1437025,0.0,1.0
2017-12-22,29.26,29.35,28.65,28.66,1327560,29.26,29.35,28.65,28.66,1327560,0.0,1.0
2017-12-26,30.46,30.71,29.1,29.1,2316142,30.46,30.71,29.1,29.1,2316142,0.0,1.0
2017-12-27,30.7,30.88,30.21,30.5,1140257,30.7,30.88,30.21,30.5,1140257,0.0,1.0
2017-12-28,31.18,31.23,30.53,30.72,721896,31.18,31.23,30.53,30.72,721896,0.0,1.0
2017-12-29,30.11,31.2,30.08,31.18,844531,30.11,31.2,30.08,31.18,844531,0.0,1.0
2018-01-02,30.43,30.58,29.7,30.39,1795578,30.43,30.58,29.7,30.39,1795578,0.0,1.0
2018-01-03,29.51,31.24,29.45,30.52,2157035,29.51,31.24,29.45,30.52,2157035,0.0,1.0
2018-01-04,28.78,29.8145,28.35,29.64,2716274,28.78,29.8145,28.35,29.64,2716274,0.0,1.0
2018-01-05,28.9,29.05,28.5,28.88,1350137,28.9,29.05,28.5,28.88,1350137,0.0,1.0
2018-01-08,27.11,29.252,27.06,28.97,3273714,27.11,29.252,27.06,28.97,3273714,0.0,1.0
2018-01-09,28.29,28.72,27.07,27.11,2090641,28.29,28.72,27.07,27.11,2090641,0.0,1.0
2018-01-10,28.63,28.76,27.75,28.17,1535249,28.63,28.76,27.75,28.17,1535249,0.0,1.0
2018-01-11,27.9,28.75,27.6,28.6,1717567,27.9,28.75,27.6,28.6,1717567,0.0,1.0
2018-01-12,28.37,28.44,27.6,27.8,1672751,28.37,28.44,27.6,27.8,1672751,0.0,1.0
2018-01-16,28.15,28.73,28.07,28.58,1514597,28.15,28.73,28.07,28.58,1514597,0.0,1.0
2018-01-17,28.25,28.47,28.05,28.43,1260820,28.25,28.47,28.05,28.43,1260820,0.0,1.0
2018-01-18,27.78,28.3,27.7283,28.25,1126714,27.78,28.3,27.7283,28.25,1126714,0.0,1.0
2018-01-19,26.92,28.09,26.85,27.82,3216941,26.92,28.09,26.85,27.82,3216941,0.0,1.0
2018-01-22,28.93,28.99,27.05,27.35,3321002,28.93,28.99,27.05,27.35,3321002,0.0,1.0
2018-01-23,30.32,30.99,28.84,29.0,3941206,30.32,30.99,28.84,29.0,3941206,0.0,1.0
2018-01-24,30.57,31.76,29.91,30.75,3613789,30.57,31.76,29.91,30.75,3613789,0.0,1.0
2018-01-25,30.68,31.0,29.85,31.0,1265597,30.68,31.0,29.85,31.0,1265597,0.0,1.0
2018-01-26,32.13,32.14,30.59,30.9,1893430,32.13,32.14,30.59,30.9,1893430,0.0,1.0
2018-01-29,31.74,32.99,31.61,32.2,1843446,31.74,32.99,31.61,32.2,1843446,0.0,1.0
2018-01-30,30.65,31.7,30.57,30.98,1099642,30.65,31.7,30.57,30.98,1099642,0.0,1.0
2018-01-31,29.91,30.96,29.5,30.68,1142554,29.91,30.96,29.5,30.68,1142554,0.0,1.0
2018-02-01,30.26,30.49,29.5,29.61,881264,30.26,30.49,29.5,29.61,881264,0.0,1.0
2018-02-02,28.96,30.43,28.83,30.0,1046774,28.96,30.43,28.83,30.0,1046774,0.0,1.0
2018-02-05,26.91,28.96,26.91,28.55,1761102,26.91,28.96,26.91,28.55,1761102,0.0,1.0
2018-02-06,28.8,28.84,26.43,26.73,2630619,28.8,28.84,26.43,26.73,2630619,0.0,1.0
2018-02-07,29.32,29.64,28.46,28.53,1744990,29.32,29.64,28.46,28.53,1744990,0.0,1.0
2018-02-08,28.35,29.78,28.07,29.51,1782049,28.35,29.78,28.07,29.51,1782049,0.0,1.0
2018-02-09,28.27,28.9999,26.73,28.62,1772099,28.27,28.9999,26.73,28.62,1772099,0.0,1.0
2018-02-12,28.87,29.18,27.89,28.58,921471,28.87,29.18,27.89,28.58,921471,0.0,1.0
2018-02-13,29.505,29.51,28.48,28.88,878490,29.505,29.51,28.48,28.88,878490,0.0,1.0
2018-02-14,30.6,30.79,28.97,29.14,1693967,30.6,30.79,28.97,29.14,1693967,0.0,1.0
2018-02-15,31.06,31.2,30.5,31.0,828417,31.06,31.2,30.5,31.0,828417,0.0,1.0
2018-02-16,30.92,31.55,30.8094,31.0,601244,30.92,31.55,30.8094,31.0,601244,0.0,1.0
2018-02-20,31.05,31.71,30.5,30.7,1097509,31.05,31.71,30.5,30.7,1097509,0.0,1.0
2018-02-21,30.43,31.36,30.18,31.03,1791957,30.43,31.36,30.18,31.03,1791957,0.0,1.0
2018-02-22,30.24,31.7,30.22,30.75,1681430,30.24,31.7,30.22,30.75,1681430,0.0,1.0
2018-02-23,31.52,31.7,30.36,30.38,1450289,31.52,31.7,30.36,30.38,1450289,0.0,1.0
2018-02-26,32.33,32.43,31.61,31.68,1485887,32.33,32.43,31.61,31.68,1485887,0.0,1.0
2018-02-27,31.16,32.53,31.12,32.13,1843133,31.16,32.53,31.12,32.13,1843133,0.0,1.0
2018-02-28,24.915,27.77,24.5,27.77,11581280,24.915,27.77,24.5,27.77,11581280,0.0,1.0
2018-03-01,22.98,25.44,22.685,25.41,6703501,22.98,25.44,22.685,25.41,6703501,0.0,1.0
2018-03-02,23.68,23.79,22.35,22.68,3804380,23.68,23.79,22.35,22.68,3804380,0.0,1.0
2018-03-05,24.83,24.93,23.7517,24.26,2635017,24.83,24.93,23.7517,24.26,2635017,0.0,1.0
2018-03-06,25.11,25.16,24.21,24.85,1651581,25.11,25.16,24.21,24.85,1651581,0.0,1.0
2018-03-07,25.4,25.95,24.63,24.69,2586212,25.4,25.95,24.63,24.69,2586212,0.0,1.0
2018-03-08,25.25,25.4843,24.97,25.33,1350830,25.25,25.4843,24.97,25.33,1350830,0.0,1.0
2018-03-09,25.33,25.57,25.03,25.31,1467561,25.33,25.57,25.03,25.31,1467561,0.0,1.0
2018-03-12,25.89,26.0199,25.3,25.46,1571550,25.89,26.0199,25.3,25.46,1571550,0.0,1.0
2018-03-13,24.98,26.23,24.68,26.01,2071379,24.98,26.23,24.68,26.01,2071379,0.0,1.0
2018-03-14,25.05,25.19,24.7,25.02,1505544,25.05,25.19,24.7,25.02,1505544,0.0,1.0
2018-03-15,25.21,25.35,24.85,25.26,1115757,25.21,25.35,24.85,25.26,1115757,0.0,1.0
2018-03-16,25.75,25.88,25.11,25.17,1944140,25.75,25.88,25.11,25.17,1944140,0.0,1.0
2018-03-19,24.58,25.79,24.3299,25.7,1359507,24.58,25.79,24.3299,25.7,1359507,0.0,1.0
2018-03-20,24.51,24.74,24.12,24.74,1001837,24.51,24.74,24.12,24.74,1001837,0.0,1.0
2018-03-21,24.66,24.94,24.25,24.53,1105427,24.66,24.94,24.25,24.53,1105427,0.0,1.0
2018-03-22,23.85,24.789,23.76,24.45,1243951,23.85,24.789,23.76,24.45,1243951,0.0,1.0
2018-03-23,22.57,23.95,22.47,23.63,2387381,22.57,23.95,22.47,23.63,2387381,0.0,1.0
2018-03-26,23.54,23.64,22.54,23.02,1612893,23.54,23.64,22.54,23.02,1612893,0.0,1.0
2018-03-27,22.68,23.8216,22.515,23.69,1356637,22.68,23.8216,22.515,23.69,1356637,0.0,1.0
2018-03-28,23.11,23.33,22.28,22.72,1699786,23.11,23.33,22.28,22.72,1699786,0.0,1.0
2018-03-29,22.47,23.155,21.81,23.1,3837897,22.47,23.155,21.81,23.1,3837897,0.0,1.0
2018-04-02,20.88,22.31,20.67,22.17,2309218,20.88,22.31,20.67,22.17,2309218,0.0,1.0
2018-04-03,21.2,21.52,20.67,21.06,1330112,21.2,21.52,20.67,21.06,1330112,0.0,1.0
2018-04-04,22.34,22.48,20.6201,20.76,1729967,22.34,22.48,20.6201,20.76,1729967,0.0,1.0
2018-04-05,22.13,22.56,21.89,22.45,1469592,22.13,22.56,21.89,22.45,1469592,0.0,1.0
2018-04-06,21.53,22.33,21.44,21.89,1131111,21.53,22.33,21.44,21.89,1131111,0.0,1.0
2018-04-09,16.5,17.78,15.74,17.6,23862448,16.5,17.78,15.74,17.6,23862448,0.0,1.0
2018-04-10,17.74,18.19,16.3201,16.68,8838641,17.74,18.19,16.3201,16.68,8838641,0.0,1.0
2018-04-11,19.1,19.47,17.401,17.6,6179978,19.1,19.47,17.401,17.6,6179978,0.0,1.0
2018-04-12,19.29,19.67,18.29,19.09,3204730,19.29,19.67,18.29,19.09,3204730,0.0,1.0
2018-04-13,18.9,19.375,18.68,19.37,2225950,18.9,19.375,18.68,19.37,2225950,0.0,1.0
2018-04-16,18.98,19.32,18.711,18.9,1568909,18.98,19.32,18.711,18.9,1568909,0.0,1.0
2018-04-17,19.88,19.9899,19.08,19.17,1388876,19.88,19.9899,19.08,19.17,1388876,0.0,1.0
2018-04-18,19.98,20.2,19.56,19.85,1934936,19.98,20.2,19.56,19.85,1934936,0.0,1.0
2018-04-19,19.66,20.0,19.2,19.73,2238060,19.66,20.0,19.2,19.73,2238060,0.0,1.0
2018-04-20,19.9,20.0,19.2,19.76,2793347,19.9,20.0,19.2,19.76,2793347,0.0,1.0
2018-04-23,19.92,20.44,19.61,19.95,1746995,19.92,20.44,19.61,19.95,1746995,0.0,1.0
2018-04-24,19.47,20.0378,19.32,20.0,1767279,19.47,20.0378,19.32,20.0,1767279,0.0,1.0
2018-04-25,15.2,20.04,14.51,19.4,18289428,15.2,20.04,14.51,19.4,18289428,0.0,1.0
2018-04-26,15.12,16.13,15.01,15.5,7651810,15.12,16.13,15.01,15.5,7651810,0.0,1.0
2018-04-27,16.28,16.62,15.5,15.678,7183816,16.28,16.62,15.5,15.678,7183816,0.0,1.0
2018-04-30,15.81,16.54,15.73,16.38,2875297,15.81,16.54,15.73,16.38,2875297,0.0,1.0
2018-05-01,16.48,16.88,15.65,15.84,2501825,16.48,16.88,15.65,15.84,2501825,0.0,1.0
2018-05-02,16.88,17.14,16.4,16.4,3091282,16.88,17.14,16.4,16.4,3091282,0.0,1.0
2018-05-03,16.04,17.19,15.581,16.73,4974279,16.04,17.19,15.581,16.73,4974279,0.0,1.0
2018-05-04,17.8,18.2,16.49,17.5,6735526,17.8,18.2,16.49,17.5,6735526,0.0,1.0
2018-05-07,18.54,18.73,17.5,17.77,3191664,18.54,18.73,17.5,17.77,3191664,0.0,1.0
2018-05-08,18.11,18.41,17.8405,18.4,1755960,18.11,18.41,17.8405,18.4,1755960,0.0,1.0
2018-05-09,18.58,18.65,18.0,18.14,1382548,18.58,18.65,18.0,18.14,1382548,0.0,1.0
2018-05-10,18.26,18.76,18.22,18.59,1327843,18.26,18.76,18.22,18.59,1327843,0.0,1.0
2018-05-11,18.55,18.64,18.05,18.15,1164951,18.55,18.64,18.05,18.15,1164951,0.0,1.0
2018-05-14,19.14,19.43,18.65,18.65,1436088,19.14,19.43,18.65,18.65,1436088,0.0,1.0
2018-05-15,18.58,19.1942,18.44,19.07,1755550,18.58,19.1942,18.44,19.07,1755550,0.0,1.0
2018-05-16,18.5,18.97,18.415,18.6,2547804,18.5,18.97,18.415,18.6,2547804,0.0,1.0
2018-05-17,18.13,18.75,17.94,18.57,1957635,18.13,18.75,17.94,18.57,1957635,0.0,1.0
2018-05-18,18.0,18.33,17.86,18.04,1792106,18.0,18.33,17.86,18.04,1792106,0.0,1.0
2018-05-21,17.67,18.25,17.59,18.02,1742641,17.67,18.25,17.59,18.02,1742641,0.0,1.0
2018-05-22,17.25,17.905,17.2,17.84,3290729,17.25,17.905,17.2,17.84,3290729,0.0,1.0
2018-05-23,17.0,17.76,16.96,17.23,2950213,17.0,17.76,16.96,17.23,2950213,0.0,1.0
2018-05-24,17.47,17.7,16.61,16.97,2002503,17.47,17.7,16.61,16.97,2002503,0.0,1.0
2018-05-25,17.69,17.83,17.26,17.42,1034118,17.69,17.83,17.26,17.42,1034118,0.0,1.0
2018-05-29,17.76,17.84,17.23,17.55,1350462,17.76,17.84,17.23,17.55,1350462,0.0,1.0
2018-05-30,18.11,18.14,17.67,17.83,1261085,18.11,18.14,17.67,17.83,1261085,0.0,1.0
2018-05-31,18.1,18.34,17.77,18.09,1333266,18.1,18.34,17.77,18.09,1333266,0.0,1.0
2018-06-01,18.34,18.56,18.0,18.13,1475845,18.34,18.56,18.0,18.13,1475845,0.0,1.0
2018-06-04,17.44,18.4481,17.271,18.3453,1848315,17.44,18.4481,17.271,18.3453,1848315,0.0,1.0
2018-06-05,17.43,17.75,17.28,17.41,1706830,17.43,17.75,17.28,17.41,1706830,0.0,1.0
2018-06-06,17.52,17.6,17.21,17.51,1153466,17.52,17.6,17.21,17.51,1153466,0.0,1.0
2018-06-07,17.5,17.85,17.23,17.63,1555918,17.5,17.85,17.23,17.63,1555918,0.0,1.0
2018-06-08,17.6,17.73,17.05,17.5,1667012,17.6,17.73,17.05,17.5,1667012,0.0,1.0
2018-06-11,17.87,17.98,17.5,17.57,2050509,17.87,17.98,17.5,17.57,2050509,0.0,1.0
2018-06-12,17.67,18.39,17.47,17.94,1623278,17.67,18.39,17.47,17.94,1623278,0.0,1.0
2018-06-13,16.18,17.85,15.69,17.7,5367467,16.18,17.85,15.69,17.7,5367467,0.0,1.0
2018-06-14,15.35,16.45,15.31,16.4,3783880,15.35,16.45,15.31,16.4,3783880,0.0,1.0
2018-06-15,15.73,15.91,14.9039,15.19,5195875,15.73,15.91,14.9039,15.19,5195875,0.0,1.0
2018-06-18,15.83,15.94,15.39,15.56,1892350,15.83,15.94,15.39,15.56,1892350,0.0,1.0
2018-06-19,16.33,17.47,16.09,16.15,6016752,16.33,17.47,16.09,16.15,6016752,0.0,1.0
2018-06-20,17.05,17.06,16.33,16.33,1952457,17.05,17.06,16.33,16.33,1952457,0.0,1.0
2018-06-21,15.95,17.34,15.9,17.05,3357907,15.95,17.34,15.9,17.05,3357907,0.0,1.0
2018-06-22,16.33,16.365,15.78,16.01,13523005,16.33,16.365,15.78,16.01,13523005,0.0,1.0
2018-06-25,16.07,16.34,15.57,16.28,2591847,16.07,16.34,15.57,16.28,2591847,0.0,1.0
2018-06-26,16.3,16.58,15.6,16.0,2914784,16.3,16.58,15.6,16.0,2914784,0.0,1.0
2018-06-27,15.87,16.5,15.87,16.36,2548424,15.87,16.5,15.87,16.36,2548424,0.0,1.0
2018-06-28,15.07,15.87,14.72,15.84,3601699,15.07,15.87,14.72,15.84,3601699,0.0,1.0
2018-06-29,15.27,17.14,15.185,16.55,7960294,15.27,17.14,15.185,16.55,7960294,0.0,1.0
2018-07-02,16.71,16.75,15.131,15.16,4271962,16.71,16.75,15.131,15.16,4271962,0.0,1.0
2018-07-03,16.4,16.87,16.2154,16.72,1485096,16.4,16.87,16.2154,16.72,1485096,0.0,1.0
2018-07-05,16.64,16.99,16.32,16.49,2134990,16.64,16.99,16.32,16.49,2134990,0.0,1.0
2018-07-06,17.84,18.15,16.7,16.77,4615756,17.84,18.15,16.7,16.77,4615756,0.0,1.0
2018-07-09,16.63,18.44,16.0,17.96,6922018,16.63,18.44,16.0,17.96,6922018,0.0,1.0
2018-07-10,16.68,16.96,16.1001,16.56,3729380,16.68,16.96,16.1001,16.56,3729380,0.0,1.0
2018-07-11,16.82,16.95,16.3,16.5,1717932,16.82,16.95,16.3,16.5,1717932,0.0,1.0
2018-07-12,17.76,17.78,16.75,16.98,3717263,17.76,17.78,16.75,16.98,3717263,0.0,1.0
2018-07-13,17.46,17.97,17.24,17.7,2555813,17.46,17.97,17.24,17.7,2555813,0.0,1.0
2018-07-16,16.87,17.63,16.77,17.52,2607551,16.87,17.63,16.77,17.52,2607551,0.0,1.0
2018-07-17,18.16,18.3,16.81,16.87,4101871,18.16,18.3,16.81,16.87,4101871,0.0,1.0
2018-07-18,17.58,18.37,17.39,18.2,2684702,17.58,18.37,17.39,18.2,2684702,0.0,1.0
2018-07-19,17.08,17.5801,17.03,17.45,2286231,17.08,17.5801,17.03,17.45,2286231,0.0,1.0
2018-07-20,16.84,17.41,16.61,17.11,3009824,16.84,17.41,16.61,17.11,3009824,0.0,1.0
2018-07-23,16.47,16.85,16.35,16.71,1819355,16.47,16.85,16.35,16.71,1819355,0.0,1.0
2018-07-24,15.99,16.65,15.76,16.54,2702580,15.99,16.65,15.76,16.54,2702580,0.0,1.0
2018-07-25,16.05,16.24,15.8292,15.86,1808332,16.05,16.24,15.8292,15.86,1808332,0.0,1.0
2018-07-26,16.23,16.4718,15.86,16.05,1759581,16.23,16.4718,15.86,16.05,1759581,0.0,1.0
2018-07-27,15.44,16.26,15.23,16.19,2373598,15.44,16.26,15.23,16.19,2373598,0.0,1.0
2018-07-30,14.81,15.35,14.67,15.33,2955404,14.81,15.35,14.67,15.33,2955404,0.0,1.0
2018-07-31,15.09,15.15,14.715,14.88,2326238,15.09,15.15,14.715,14.88,2326238,0.0,1.0
2018-08-01,15.36,15.43,14.815,14.99,1837847,15.36,15.43,14.815,14.99,1837847,0.0,1.0
2018-08-02,15.49,15.85,15.09,15.19,1700702,15.49,15.85,15.09,15.19,1700702,0.0,1.0
2018-08-03,15.22,15.65,15.08,15.61,1226112,15.22,15.65,15.08,15.61,1226112,0.0,1.0
2018-08-06,13.91,14.75,13.6,14.65,5099487,13.91,14.75,13.6,14.65,5099487,0.0,1.0
2018-08-07,14.19,14.31,13.865,14.12,1621840,14.19,14.31,13.865,14.12,1621840,0.0,1.0
2018-08-08,14.02,14.38,14.01,14.19,2509809,14.02,14.38,14.01,14.19,2509809,0.0,1.0
2018-08-09,13.91,15.54,12.77,12.8,11251670,13.91,15.54,12.77,12.8,11251670,0.0,1.0
2018-08-10,14.92,15.56,13.83,13.83,4294364,14.92,15.56,13.83,13.83,4294364,0.0,1.0
2018-08-13,14.29,14.96,14.18,14.82,2468164,14.29,14.96,14.18,14.82,2468164,0.0,1.0
2018-08-14,14.33,14.7863,14.2701,14.51,1903731,14.33,14.7863,14.2701,14.51,1903731,0.0,1.0
2018-08-15,13.79,14.34,13.605,14.31,2333388,13.79,14.34,13.605,14.31,2333388,0.0,1.0
2018-08-16,13.3,13.858,13.15,13.82,2723994,13.3,13.858,13.15,13.82,2723994,0.0,1.0
2018-08-17,13.03,13.3,12.8601,13.3,2895343,13.03,13.3,12.8601,13.3,2895343,0.0,1.0
2018-08-20,13.57,13.61,12.86,13.1,2809704,13.57,13.61,12.86,13.1,2809704,0.0,1.0
2018-08-21,14.11,14.21,13.46,13.63,2033366,14.11,14.21,13.46,13.63,2033366,0.0,1.0
2018-08-22,14.18,14.41,14.065,14.07,1310876,14.18,14.41,14.065,14.07,1310876,0.0,1.0
2018-08-23,14.26,14.87,13.98,14.55,1825286,14.26,14.87,13.98,14.55,1825286,0.0,1.0
2018-08-24,14.39,14.4772,14.08,14.32,1062127,14.39,14.4772,14.08,14.32,1062127,0.0,1.0
2018-08-27,14.54,14.72,14.32,14.45,1469730,14.54,14.72,14.32,14.45,1469730,0.0,1.0
2018-08-28,14.6,14.757,14.4,14.52,830946,14.6,14.757,14.4,14.52,830946,0.0,1.0
2018-08-29,14.42,14.77,14.41,14.7,782343,14.42,14.77,14.41,14.7,782343,0.0,1.0
2018-08-30,14.42,14.64,14.32,14.39,1640850,14.42,14.64,14.32,14.39,1640850,0.0,1.0
2018-08-31,14.22,14.59,14.01,14.48,1186006,14.22,14.59,14.01,14.48,1186006,0.0,1.0
2018-09-04,14.24,14.3,13.811,14.19,1641393,14.24,14.3,13.811,14.19,1641393,0.0,1.0
2018-09-05,14.38,14.4801,14.02,14.14,1244502,14.38,14.4801,14.02,14.14,1244502,0.0,1.0
2018-09-06,14.03,14.48,13.92,14.45,1432896,14.03,14.48,13.92,14.45,1432896,0.0,1.0
2018-09-07,14.04,14.07,13.73,13.9,1242488,14.04,14.07,13.73,13.9,1242488,0.0,1.0
2018-09-10,13.95,14.17,13.74,14.05,1603086,13.95,14.17,13.74,14.05,1603086,0.0,1.0
2018-09-11,13.49,13.9102,13.17,13.89,1540049,13.49,13.9102,13.17,13.89,1540049,0.0,1.0
2018-09-12,13.77,13.82,13.19,13.53,1181134,13.77,13.82,13.19,13.53,1181134,0.0,1.0
2018-09-13,13.76,13.91,13.51,13.77,1137697,13.76,13.91,13.51,13.77,1137697,0.0,1.0
2018-09-14,13.88,13.99,13.53,13.76,1423956,13.88,13.99,13.53,13.76,1423956,0.0,1.0
2018-09-17,14.05,14.25,13.87,13.91,1484432,14.05,14.25,13.87,13.91,1484432,0.0,1.0
2018-09-18,14.28,14.3,13.94,14.02,1451717,14.28,14.3,13.94,14.02,1451717,0.0,1.0
2018-09-19,15.1,15.17,14.187,14.28,1654927,15.1,15.17,14.187,14.28,1654927,0.0,1.0
2018-09-20,19.11,19.19,15.03,15.2,15107914,19.11,19.19,15.03,15.2,15107914,0.0,1.0
2018-09-21,20.17,20.4554,19.16,20.1,14725120,20.17,20.4554,19.16,20.1,14725120,0.0,1.0
2018-09-24,19.85,20.6019,19.71,20.22,3297973,19.85,20.6019,19.71,20.22,3297973,0.0,1.0
2018-09-25,21.41,21.8459,20.01,20.09,5239075,21.41,21.8459,20.01,20.09,5239075,0.0,1.0
2018-09-26,21.1,22.2,20.89,21.51,4000997,21.1,22.2,20.89,21.51,4000997,0.0,1.0
2018-09-27,21.81,22.22,21.0233,21.06,3049636,21.81,22.22,21.0233,21.06,3049636,0.0,1.0
2018-09-28,20.76,22.04,20.02,21.75,6303453,20.76,22.04,20.02,21.75,6303453,0.0,1.0
2018-10-01,20.79,21.23,20.24,20.82,2022809,20.79,21.23,20.24,20.82,2022809,0.0,1.0
2018-10-02,20.16,21.07,19.65,20.58,2750234,20.16,21.07,19.65,20.58,2750234,0.0,1.0
2018-10-03,21.16,21.5,19.995,20.36,1949098,21.16,21.5,19.995,20.36,1949098,0.0,1.0
2018-10-04,21.47,21.52,20.63,20.95,2476310,21.47,21.52,20.63,20.95,2476310,0.0,1.0
2018-10-05,21.44,22.09,20.89,21.57,2405188,21.44,22.09,20.89,21.57,2405188,0.0,1.0
2018-10-08,21.11,21.42,20.3245,21.2,2341756,21.11,21.42,20.3245,21.2,2341756,0.0,1.0
2018-10-09,21.16,21.595,20.74,21.03,2651945,21.16,21.595,20.74,21.03,2651945,0.0,1.0
2018-10-10,20.24,21.22,20.15,21.02,1955494,20.24,21.22,20.15,21.02,1955494,0.0,1.0
2018-10-11,20.99,21.24,19.81,20.22,2603170,20.99,21.24,19.81,20.22,2603170,0.0,1.0
2018-10-12,21.72,21.93,21.13,21.38,1880818,21.72,21.93,21.13,21.38,1880818,0.0,1.0
2018-10-15,21.28,22.0,20.83,21.67,1503868,21.28,22.0,20.83,21.67,1503868,0.0,1.0
2018-10-16,22.92,23.2,21.2201,21.52,3721567,22.92,23.2,21.2201,21.52,3721567,0.0,1.0
2018-10-17,22.87,23.2,21.84,22.89,1899625,22.87,23.2,21.84,22.89,1899625,0.0,1.0
2018-10-18,22.73,23.05,22.23,22.84,2801797,22.73,23.05,22.23,22.84,2801797,0.0,1.0
2018-10-19,22.21,23.48,22.16,22.58,4936757,22.21,23.48,22.16,22.58,4936757,0.0,1.0
2018-10-22,21.76,22.77,21.12,22.17,2121264,21.76,22.77,21.12,22.17,2121264,0.0,1.0
2018-10-23,22.0,22.63,20.92,21.23,2688055,22.0,22.63,20.92,21.23,2688055,0.0,1.0
2018-10-24,19.24,22.46,19.24,21.95,3065408,19.24,22.46,19.24,21.95,3065408,0.0,1.0
2018-10-25,21.27,21.59,19.25,19.51,2202676,21.27,21.59,19.25,19.51,2202676,0.0,1.0
2018-10-26,21.74,21.95,20.41,20.79,1736449,21.74,21.95,20.41,20.79,1736449,0.0,1.0
2018-10-29,21.1,22.4,20.38,22.36,1973859,21.1,22.4,20.38,22.36,1973859,0.0,1.0
2018-10-30,21.09,21.77,20.18,21.07,2105470,21.09,21.77,20.18,21.07,2105470,0.0,1.0
2018-10-31,19.48,22.7,19.28,22.51,10017944,19.48,22.7,19.28,22.51,10017944,0.0,1.0
2018-11-01,22.36,22.48,19.6,19.69,3952903,22.36,22.48,19.6,19.69,3952903,0.0,1.0
2018-11-02,22.73,23.55,22.19,22.5,3100294,22.73,23.55,22.19,22.5,3100294,0.0,1.0
2018-11-05,21.66,23.0,21.29,22.64,2015048,21.66,23.0,21.29,22.64,2015048,0.0,1.0
2018-11-06,21.88,22.2,21.13,21.51,2717822,21.88,22.2,21.13,21.51,2717822,0.0,1.0
2018-11-07,20.0,23.46,19.69,23.0,5128072,20.0,23.46,19.69,23.0,5128072,0.0,1.0
2018-11-08,19.25,20.91,19.17,20.0,2572317,19.25,20.91,19.17,20.0,2572317,0.0,1.0
2018-11-09,18.86,19.2,18.21,19.16,2167823,18.86,19.2,18.21,19.16,2167823,0.0,1.0
2018-11-12,18.86,19.5,18.6,18.92,1678989,18.86,19.5,18.6,18.92,1678989,0.0,1.0
2018-11-13,17.81,19.4,17.77,18.9,1948692,17.81,19.4,17.77,18.9,1948692,0.0,1.0
2018-11-14,17.53,18.18,17.02,18.13,2405898,17.53,18.18,17.02,18.13,2405898,0.0,1.0
2018-11-15,18.63,18.83,17.4,17.4,1481168,18.63,18.83,17.4,17.4,1481168,0.0,1.0
2018-11-16,18.93,19.24,18.1221,18.48,1740949,18.93,19.24,18.1221,18.48,1740949,0.0,1.0
2018-11-19,18.12,19.09,17.99,18.85,1704620,18.12,19.09,17.99,18.85,1704620,0.0,1.0
2018-11-20,18.24,18.5,17.33,17.36,1564445,18.24,18.5,17.33,17.36,1564445,0.0,1.0
2018-11-21,18.78,18.81,18.07,18.44,843750,18.78,18.81,18.07,18.44,843750,0.0,1.0
2018-11-23,18.51,19.31,18.35,18.63,694898,18.51,19.31,18.35,18.63,694898,0.0,1.0
2018-11-26,19.46,19.5,18.47,18.68,1020455,19.46,19.5,18.47,18.68,1020455,0.0,1.0
2018-11-27,17.0,18.35,16.81,18.21,4450014,17.0,18.35,16.81,18.21,4450014,0.0,1.0
2018-11-28,20.53,20.67,18.33,19.16,10323237,20.53,20.67,18.33,19.16,10323237,0.0,1.0
2018-11-29,20.13,21.03,19.41,20.37,3373708,20.13,21.03,19.41,20.37,3373708,0.0,1.0
2018-11-30,19.06,20.2899,18.8401,20.02,2546715,19.06,20.2899,18.8401,20.02,2546715,0.0,1.0
2018-12-03,20.3,20.34,19.15,19.72,1811156,20.3,20.34,19.15,19.72,1811156,0.0,1.0
2018-12-04,18.82,20.79,18.75,20.22,2630540,18.82,20.79,18.75,20.22,2630540,0.0,1.0
2018-12-06,18.91,19.43,18.39,18.66,1868183,18.91,19.43,18.39,18.66,1868183,0.0,1.0
2018-12-07,18.21,19.2,18.03,18.74,1979038,18.21,19.2,18.03,18.74,1979038,0.0,1.0
2018-12-10,18.78,19.02,17.82,18.03,1739876,18.78,19.02,17.82,18.03,1739876,0.0,1.0
2018-12-11,18.57,19.13,18.35,19.06,839626,18.57,19.13,18.35,19.06,839626,0.0,1.0
2018-12-12,18.48,19.47,18.33,18.78,1656909,18.48,19.47,18.33,18.78,1656909,0.0,1.0
2018-12-13,17.93,18.65,17.65,18.61,1696607,17.93,18.65,17.65,18.61,1696607,0.0,1.0
2018-12-14,17.67,18.27,17.56,17.79,1160846,17.67,18.27,17.56,17.79,1160846,0.0,1.0
2018-12-17,17.56,18.59,17.45,17.64,1643611,17.56,18.59,17.45,17.64,1643611,0.0,1.0
2018-12-18,17.04,17.95,16.67,17.73,1772171,17.04,17.95,16.67,17.73,1772171,0.0,1.0
2018-12-19,15.78,17.68,15.56,17.07,2965677,15.78,17.68,15.56,17.07,2965677,0.0,1.0
2018-12-20,15.27,16.1,15.01,15.73,3133688,15.27,16.1,15.01,15.73,3133688,0.0,1.0
2018-12-21,14.33,15.49,14.29,15.3,5123384,14.33,15.49,14.29,15.3,5123384,0.0,1.0
2018-12-24,14.32,14.68,14.01,14.01,1637598,14.32,14.68,14.01,14.01,1637598,0.0,1.0
2018-12-26,15.84,15.915,14.33,14.34,2807487,15.84,15.915,14.33,14.34,2807487,0.0,1.0
2018-12-27,15.45,15.78,14.56,15.65,1616335,15.45,15.78,14.56,15.65,1616335,0.0,1.0
2018-12-28,15.65,16.0,15.11,15.36,1304764,15.65,16.0,15.11,15.36,1304764,0.0,1.0
2018-12-31,16.17,16.32,15.56,15.7,1719435,16.17,16.32,15.56,15.7,1719435,0.0,1.0
2019-01-02,16.65,16.75,15.725,15.84,1649735,16.65,16.75,15.725,15.84,1649735,0.0,1.0
2019-01-03,16.17,17.27,16.15,16.8,1847824,16.17,17.27,16.15,16.8,1847824,0.0,1.0
2019-01-04,17.57,17.65,16.44,16.44,2198442,17.57,17.65,16.44,16.44,2198442,0.0,1.0
2019-01-07,18.23,18.4,17.3,17.88,2200530,18.23,18.4,17.3,17.88,2200530,0.0,1.0
2019-01-08,18.54,18.54,17.6,18.41,1765194,18.54,18.54,17.6,18.41,1765194,0.0,1.0
2019-01-09,19.74,20.13,18.4,18.65,1809970,19.74,20.13,18.4,18.65,1809970,0.0,1.0
2019-01-10,20.71,20.975,19.35,19.67,2524455,20.71,20.975,19.35,19.67,2524455,0.0,1.0
2019-01-11,21.08,21.2897,20.15,20.65,1739884,21.08,21.2897,20.15,20.65,1739884,0.0,1.0
2019-01-14,20.66,21.05,20.42,20.76,1893036,20.66,21.05,20.42,20.76,1893036,0.0,1.0
2019-01-15,21.33,21.53,20.72,20.88,1970048,21.33,21.53,20.72,20.88,1970048,0.0,1.0
2019-01-16,21.77,21.89,21.27,21.36,1480605,21.77,21.89,21.27,21.36,1480605,0.0,1.0
2019-01-17,21.58,22.12,21.41,21.77,1426459,21.58,22.12,21.41,21.77,1426459,0.0,1.0
2019-01-18,21.07,21.69,20.7,21.69,2635110,21.07,21.69,20.7,21.69,2635110,0.0,1.0
2019-01-22,20.32,20.87,20.175,20.87,1537201,20.32,20.87,20.175,20.87,1537201,0.0,1.0
2019-01-23,20.81,20.94,20.12,20.44,1648446,20.81,20.94,20.12,20.44,1648446,0.0,1.0
2019-01-24,21.64,21.68,20.62,20.8,1170049,21.64,21.68,20.62,20.8,1170049,0.0,1.0
2019-01-25,22.61,22.64,21.54,21.73,1765069,22.61,22.64,21.54,21.73,1765069,0.0,1.0
2019-01-28,22.1,22.5,21.68,22.21,1867869,22.1,22.5,21.68,22.21,1867869,0.0,1.0
2019-01-29,22.31,22.37,21.91,22.15,968508,22.31,22.37,21.91,22.15,968508,0.0,1.0
2019-01-30,22.93,22.93,22.05,22.38,1349476,22.93,22.93,22.05,22.38,1349476,0.0,1.0
2019-01-31,22.78,23.29,22.53,22.97,1521817,22.78,23.29,22.53,22.97,1521817,0.0,1.0
2019-02-01,22.74,22.855,22.41,22.82,1272250,22.74,22.855,22.41,22.82,1272250,0.0,1.0
2019-02-04,22.7,22.94,22.5,22.79,1019229,22.7,22.94,22.5,22.79,1019229,0.0,1.0
2019-02-05,23.09,23.27,22.68,22.85,1520768,23.09,23.27,22.68,22.85,1520768,0.0,1.0
2019-02-06,22.91,23.18,22.86,23.12,911802,22.91,23.18,22.86,23.12,911802,0.0,1.0
2019-02-07,22.34,22.915,21.96,22.72,903684,22.34,22.915,21.96,22.72,903684,0.0,1.0
2019-02-08,21.99,22.47,21.7,22.24,1291473,21.99,22.47,21.7,22.24,1291473,0.0,1.0
2019-02-11,21.48,22.49,21.035,22.16,2003239,21.48,22.49,21.035,22.16,2003239,0.0,1.0
2019-02-12,22.39,22.53,21.59,21.59,1470836,22.39,22.53,21.59,21.59,1470836,0.0,1.0
2019-02-13,22.31,22.85,22.11,22.52,727523,22.31,22.85,22.11,22.52,727523,0.0,1.0
2019-02-14,21.93,22.25,21.56,22.2,1372090,21.93,22.25,21.56,22.2,1372090,0.0,1.0
2019-02-15,23.25,23.48,21.88,22.05,1839016,23.25,23.48,21.88,22.05,1839016,0.0,1.0
2019-02-19,22.98,23.74,22.81,23.25,1137206,22.98,23.74,22.81,23.25,1137206,0.0,1.0
2019-02-20,22.82,23.41,22.58,23.02,923336,22.82,23.41,22.58,23.02,923336,0.0,1.0
2019-02-21,22.26,22.99,22.15,22.84,894180,22.26,22.99,22.15,22.84,894180,0.0,1.0
2019-02-22,22.93,22.96,22.13,22.44,1408108,22.93,22.96,22.13,22.44,1408108,0.0,1.0
2019-02-25,23.75,23.86,23.19,23.32,1779925,23.75,23.86,23.19,23.32,1779925,0.0,1.0
2019-02-26,23.56,23.86,23.26,23.48,1887497,23.56,23.86,23.26,23.48,1887497,0.0,1.0
2019-02-27,25.53,25.97,22.61,23.01,4015853,25.53,25.97,22.61,23.01,4015853,0.0,1.0
2019-02-28,26.5,26.81,25.51,25.59,2670633,26.5,26.81,25.51,25.59,2670633,0.0,1.0
2019-03-01,26.6,27.2,26.25,26.56,1889308,26.6,27.2,26.25,26.56,1889308,0.0,1.0
2019-03-04,26.85,27.385,26.2833,26.92,1752350,26.85,27.385,26.2833,26.92,1752350,0.0,1.0
2019-03-05,26.66,27.7,26.57,26.9,1858559,26.66,27.7,26.57,26.9,1858559,0.0,1.0
2019-03-06,25.65,26.84,25.55,26.84,1476640,25.65,26.84,25.55,26.84,1476640,0.0,1.0
2019-03-07,25.39,25.84,24.99,25.64,1511826,25.39,25.84,24.99,25.64,1511826,0.0,1.0
2019-03-08,25.76,25.78,24.7184,25.19,1107379,25.76,25.78,24.7184,25.19,1107379,0.0,1.0
2019-03-11,26.07,26.1,25.076,25.19,1200320,26.07,26.1,25.076,25.19,1200320,0.0,1.0
2019-03-12,26.2,26.47,25.73,26.13,1039768,26.2,26.47,25.73,26.13,1039768,0.0,1.0
2019-03-13,27.38,27.44,26.22,26.39,1906049,27.38,27.44,26.22,26.39,1906049,0.0,1.0
2019-03-14,26.68,28.12,26.61,27.5,1607136,26.68,28.12,26.61,27.5,1607136,0.0,1.0
2019-03-15,26.85,27.3319,26.68,26.84,3179457,26.85,27.3319,26.68,26.84,3179457,0.0,1.0
2019-03-18,27.1,27.71,26.65,26.8,1281817,27.1,27.71,26.65,26.8,1281817,0.0,1.0
2019-03-19,26.92,27.42,26.68,27.32,945509,26.92,27.42,26.68,27.32,945509,0.0,1.0
2019-03-20,26.22,27.09,25.95,26.97,858053,26.22,27.09,25.95,26.97,858053,0.0,1.0
2019-03-21,27.22,27.49,25.65,25.86,1267321,27.22,27.49,25.65,25.86,1267321,0.0,1.0
2019-03-22,26.1,27.38,25.97,27.05,1464365,26.1,27.38,25.97,27.05,1464365,0.0,1.0
2019-03-25,26.19,26.7,25.5307,26.04,1117297,26.19,26.7,25.5307,26.04,1117297,0.0,1.0
2019-03-26,26.95,26.98,26.22,26.48,828825,26.95,26.98,26.22,26.48,828825,0.0,1.0
2019-03-27,26.24,27.0,25.91,26.9,822206,26.24,27.0,25.91,26.9,822206,0.0,1.0
2019-03-28,26.64,26.89,25.98,26.27,1301990,26.64,26.89,25.98,26.27,1301990,0.0,1.0
2019-03-29,26.85,27.03,26.31,26.96,1062577,26.85,27.03,26.31,26.96,1062577,0.0,1.0
2019-04-01,26.98,27.42,26.85,27.12,1126726,26.98,27.42,26.85,27.12,1126726,0.0,1.0
2019-04-02,27.32,27.64,26.735,26.95,934812,27.32,27.64,26.735,26.95,934812,0.0,1.0
2019-04-03,27.35,27.52,26.79,27.44,1235883,27.35,27.52,26.79,27.44,1235883,0.0,1.0
2019-04-04,26.86,27.5,26.65,27.46,839617,26.86,27.5,26.65,27.46,839617,0.0,1.0
2019-04-05,28.12,28.67,26.9,26.9,2193711,28.12,28.67,26.9,26.9,2193711,0.0,1.0
2019-04-08,27.07,28.37,27.035,28.08,1251441,27.07,28.37,27.035,28.08,1251441,0.0,1.0
2019-04-09,26.67,27.395,26.59,26.99,919114,26.67,27.395,26.59,26.99,919114,0.0,1.0
2019-04-10,26.78,27.0,26.68,26.83,962070,26.78,27.0,26.68,26.83,962070,0.0,1.0
2019-04-11,26.02,26.97,26.01,26.79,1083542,26.02,26.97,26.01,26.79,1083542,0.0,1.0
2019-04-12,25.68,26.48,25.53,26.27,1118993,25.68,26.48,25.53,26.27,1118993,0.0,1.0
2019-04-15,25.51,25.89,25.08,25.67,766986,25.51,25.89,25.08,25.67,766986,0.0,1.0
2019-04-16,25.51,26.06,25.37,25.79,1091165,25.51,26.06,25.37,25.79,1091165,0.0,1.0
2019-04-17,23.32,25.61,23.132,25.61,2023927,23.32,25.61,23.132,25.61,2023927,0.0,1.0
2019-04-18,23.58,23.62,22.45,23.27,2197676,23.58,23.62,22.45,23.27,2197676,0.0,1.0
2019-04-22,23.74,23.9267,23.27,23.6,1196210,23.74,23.9267,23.27,23.6,1196210,0.0,1.0
2019-04-23,24.37,24.78,23.53,23.74,1504771,24.37,24.78,23.53,23.74,1504771,0.0,1.0
2019-04-24,24.04,24.487,23.85,24.41,1283301,24.04,24.487,23.85,24.41,1283301,0.0,1.0
2019-04-25,24.45,24.67,23.69,24.0,990462,24.45,24.67,23.69,24.0,990462,0.0,1.0
2019-04-26,25.17,25.21,24.23,24.5,1037979,25.17,25.21,24.23,24.5,1037979,0.0,1.0
2019-04-29,25.12,25.54,24.95,25.13,857901,25.12,25.54,24.95,25.13,857901,0.0,1.0
2019-04-30,24.05,25.24,23.99,25.17,1423992,24.05,25.24,23.99,25.17,1423992,0.0,1.0
2019-05-01,23.66,24.58,23.64,24.17,1044343,23.66,24.58,23.64,24.17,1044343,0.0,1.0
2019-05-02,25.5,26.26,23.19,23.2,2628933,25.5,26.26,23.19,23.2,2628933,0.0,1.0
2019-05-03,26.52,26.69,25.21,25.51,1642103,26.52,26.69,25.21,25.51,1642103,0.0,1.0
2019-05-06,26.79,26.86,25.41,25.63,1107367,26.79,26.86,25.41,25.63,1107367,0.0,1.0
2019-05-07,25.81,26.79,25.51,26.74,1053778,25.81,26.79,25.51,26.74,1053778,0.0,1.0
2019-05-08,26.15,26.39,25.65,25.78,673522,26.15,26.39,25.65,25.78,673522,0.0,1.0
2019-05-09,25.98,26.24,25.37,25.74,554188,25.98,26.24,25.37,25.74,554188,0.0,1.0
2019-05-10,25.84,26.19,25.275,25.79,548267,25.84,26.19,25.275,25.79,548267,0.0,1.0
2019-05-13,24.63,25.455,24.26,25.1,1145100,24.63,25.455,24.26,25.1,1145100,0.0,1.0
2019-05-14,25.6,25.88,24.62,24.92,908877,25.6,25.88,24.62,24.92,908877,0.0,1.0
2019-05-15,25.94,26.26,25.14,25.24,1166665,25.94,26.26,25.14,25.24,1166665,0.0,1.0
2019-05-16,25.66,26.54,25.45,25.97,797804,25.66,26.54,25.45,25.97,797804,0.0,1.0
2019-05-17,25.03,25.74,24.93,25.34,808284,25.03,25.74,24.93,25.34,808284,0.0,1.0
2019-05-20,24.23,24.8,24.2,24.75,838332,24.23,24.8,24.2,24.75,838332,0.0,1.0
2019-05-21,25.54,25.59,24.39,24.56,745993,25.54,25.59,24.39,24.56,745993,0.0,1.0
2019-05-22,25.14,25.67,24.8,25.42,578849,25.14,25.67,24.8,25.42,578849,0.0,1.0
2019-05-23,25.34,25.4,24.03,24.8,1059769,25.34,25.4,24.03,24.8,1059769,0.0,1.0
2019-05-24,25.96,26.1,25.45,25.45,926341,25.96,26.1,25.45,25.45,926341,0.0,1.0
2019-05-28,26.14,26.55,25.8,26.09,984990,26.14,26.55,25.8,26.09,984990,0.0,1.0
2019-05-29,24.59,25.92,24.54,25.85,997623,24.59,25.92,24.54,25.85,997623,0.0,1.0
2019-05-30,24.9,24.91,24.445,24.7,939589,24.9,24.91,24.445,24.7,939589,0.0,1.0
2019-05-31,23.99,24.74,23.96,24.5,779245,23.99,24.74,23.96,24.5,779245,0.0,1.0
2019-06-03,24.39,24.7,23.93,23.95,640528,24.39,24.7,23.93,23.95,640528,0.0,1.0
2019-06-04,25.35,25.375,24.62,24.76,972453,25.35,25.375,24.62,24.76,972453,0.0,1.0
2019-06-05,25.77,25.87,25.0045,25.49,874117,25.77,25.87,25.0045,25.49,874117,0.0,1.0
2019-06-06,24.91,25.94,24.685,25.85,910227,24.91,25.94,24.685,25.85,910227,0.0,1.0
2019-06-07,25.84,26.08,24.94,25.03,905566,25.84,26.08,24.94,25.03,905566,0.0,1.0
2019-06-10,25.66,26.18,25.5585,25.94,632180,25.66,26.18,25.5585,25.94,632180,0.0,1.0
2019-06-11,25.62,26.09,25.52,25.85,848781,25.62,26.09,25.52,25.85,848781,0.0,1.0
2019-06-12,25.57,25.71,25.125,25.71,967605,25.57,25.71,25.125,25.71,967605,0.0,1.0
2019-06-13,25.63,25.77,25.37,25.69,737625,25.63,25.77,25.37,25.69,737625,0.0,1.0
2019-06-14,24.26,25.51,24.25,25.51,947958,24.26,25.51,24.25,25.51,947958,0.0,1.0
2019-06-17,25.42,25.62,24.38,24.62,1479894,25.42,25.62,24.38,24.62,1479894,0.0,1.0
2019-06-18,25.93,26.365,25.53,25.61,1773362,25.93,26.365,25.53,25.61,1773362,0.0,1.0
2019-06-19,26.62,26.96,25.59,26.06,1069980,26.62,26.96,25.59,26.06,1069980,0.0,1.0
2019-06-20,25.73,27.43,25.64,26.88,955480,25.73,27.43,25.64,26.88,955480,0.0,1.0
2019-06-21,26.0,26.22,25.22,25.55,1797146,26.0,26.22,25.22,25.55,1797146,0.0,1.0
2019-06-24,25.79,26.16,25.56,26.01,1135572,25.79,26.16,25.56,26.01,1135572,0.0,1.0
2019-06-25,25.78,26.44,25.7,25.89,1047626,25.78,26.44,25.7,25.89,1047626,0.0,1.0
2019-06-26,25.24,26.17,25.02,25.84,875108,25.24,26.17,25.02,25.84,875108,0.0,1.0
2019-06-27,26.43,26.46,25.285,25.38,1049843,26.43,26.46,25.285,25.38,1049843,0.0,1.0
2019-06-28,26.73,26.99,26.21,26.4,1560579,26.73,26.99,26.21,26.4,1560579,0.0,1.0
2019-07-01,26.92,27.23,26.74,26.99,857730,26.92,27.23,26.74,26.99,857730,0.0,1.0
2019-07-02,26.7,26.9911,26.26,26.94,773230,26.7,26.9911,26.26,26.94,773230,0.0,1.0
2019-07-03,27.19,27.2,26.42,26.79,331365,27.19,27.2,26.42,26.79,331365,0.0,1.0
2019-07-05,27.14,27.66,26.925,27.0,933268,27.14,27.66,26.925,27.0,933268,0.0,1.0
2019-07-08,26.73,27.21,26.44,26.9,1013847,26.73,27.21,26.44,26.9,1013847,0.0,1.0
2019-07-09,27.21,27.48,26.61,26.61,620346,27.21,27.48,26.61,26.61,620346,0.0,1.0
2019-07-10,27.3,27.75,26.57,27.39,1118499,27.3,27.75,26.57,27.39,1118499,0.0,1.0
2019-07-11,27.25,27.39,26.6201,27.26,976116,27.25,27.39,26.6201,27.26,976116,0.0,1.0
2019-07-12,27.23,27.485,26.855,27.16,570284,27.23,27.485,26.855,27.16,570284,0.0,1.0
2019-07-15,26.72,27.4,26.63,27.4,576759,26.72,27.4,26.63,27.4,576759,0.0,1.0
2019-07-16,26.27,27.04,26.18,26.61,678242,26.27,27.04,26.18,26.61,678242,0.0,1.0
2019-07-17,25.57,26.4,25.54,26.25,930523,25.57,26.4,25.54,26.25,930523,0.0,1.0
2019-07-18,26.15,26.25,25.19,25.52,801413,26.15,26.25,25.19,25.52,801413,0.0,1.0
2019-07-19,25.7,26.1,25.54,26.1,1161813,25.7,26.1,25.54,26.1,1161813,0.0,1.0
2019-07-22,25.97,26.06,25.6,25.6,1576113,25.97,26.06,25.6,25.6,1576113,0.0,1.0
2019-07-23,22.22,23.2,21.56,22.5,8759488,22.22,23.2,21.56,22.5,8759488,0.0,1.0
2019-07-24,23.01,23.75,21.91,22.16,1870202,23.01,23.75,21.91,22.16,1870202,0.0,1.0
2019-07-25,22.7,23.09,22.33,23.0,1248682,22.7,23.09,22.33,23.0,1248682,0.0,1.0
2019-07-26,23.34,23.495,22.783,22.88,946133,23.34,23.495,22.783,22.88,946133,0.0,1.0
2019-07-29,24.07,24.125,23.13,23.45,1029290,24.07,24.125,23.13,23.45,1029290,0.0,1.0
2019-07-30,25.0,25.03,23.86,23.99,1146736,25.0,25.03,23.86,23.99,1146736,0.0,1.0
2019-07-31,24.58,25.79,24.56,25.23,1760410,24.58,25.79,24.56,25.23,1760410,0.0,1.0
2019-08-01,28.67,29.32,25.5,26.09,6181712,28.67,29.32,25.5,26.09,6181712,0.0,1.0
2019-08-02,28.73,29.25,28.07,28.63,1718995,28.73,29.25,28.07,28.63,1718995,0.0,1.0
2019-08-05,28.59,29.08,27.87,28.1,1671854,28.59,29.08,27.87,28.1,1671854,0.0,1.0
2019-08-06,28.86,29.08,28.12,28.9,1427872,28.86,29.08,28.12,28.9,1427872,0.0,1.0
2019-08-07,29.01,29.4,28.125,28.47,1640547,29.01,29.4,28.125,28.47,1640547,0.0,1.0
2019-08-08,29.38,29.645,29.01,29.21,1601959,29.38,29.645,29.01,29.21,1601959,0.0,1.0
2019-08-09,29.87,30.38,29.1,29.37,1686594,29.87,30.38,29.1,29.37,1686594,0.0,1.0
2019-08-12,29.72,30.36,29.43,29.67,1665909,29.72,30.36,29.43,29.67,1665909,0.0,1.0
2019-08-13,29.45,30.2055,29.05,29.54,1290564,29.45,30.2055,29.05,29.54,1290564,0.0,1.0
2019-08-14,29.12,29.63,28.51,29.04,1016810,29.12,29.63,28.51,29.04,1016810,0.0,1.0
2019-08-15,29.02,29.735,28.655,29.26,1094475,29.02,29.735,28.655,29.26,1094475,0.0,1.0
2019-08-16,29.61,29.86,29.22,29.32,1102958,29.61,29.86,29.22,29.32,1102958,0.0,1.0
2019-08-19,29.24,29.87,29.11,29.67,699017,29.24,29.87,29.11,29.67,699017,0.0,1.0
2019-08-20,29.28,29.67,28.98,29.32,601535,29.28,29.67,28.98,29.32,601535,0.0,1.0
2019-08-21,29.83,30.026,29.14,29.63,695349,29.83,30.026,29.14,29.63,695349,0.0,1.0
2019-08-22,29.21,29.97,29.0521,29.97,812751,29.21,29.97,29.0521,29.97,812751,0.0,1.0
2019-08-23,28.05,29.62,27.9,29.31,891088,28.05,29.62,27.9,29.31,891088,0.0,1.0
2019-08-26,27.82,28.42,27.32,28.32,835629,27.82,28.42,27.32,28.32,835629,0.0,1.0
2019-08-27,27.76,28.97,27.51,28.42,773009,27.76,28.97,27.51,28.42,773009,0.0,1.0
2019-08-28,27.97,28.39,27.52,27.65,541813,27.97,28.39,27.52,27.65,541813,0.0,1.0
2019-08-29,28.44,28.51,27.55,28.1,720423,28.44,28.51,27.55,28.1,720423,0.0,1.0
2019-08-30,27.66,28.7806,27.43,28.66,864545,27.66,28.7806,27.43,28.66,864545,0.0,1.0
2019-09-03,25.26,27.32,25.05,27.32,1751444,25.26,27.32,25.05,27.32,1751444,0.0,1.0
2019-09-04,24.84,25.8,24.21,25.58,1659921,24.84,25.8,24.21,25.58,1659921,0.0,1.0
2019-09-05,24.52,25.26,24.26,25.13,1068227,24.52,25.26,24.26,25.13,1068227,0.0,1.0
2019-09-06,23.8,24.77,23.77,24.6,1044615,23.8,24.77,23.77,24.6,1044615,0.0,1.0
2019-09-09,38.85,43.98,36.62,41.75,22620267,38.85,43.98,36.62,41.75,22620267,0.0,1.0
2019-09-10,41.22,41.95,38.06,39.05,7565106,41.22,41.95,38.06,39.05,7565106,0.0,1.0
2019-09-11,41.39,41.95,40.07,41.29,3384361,41.39,41.95,40.07,41.29,3384361,0.0,1.0
2019-09-12,39.14,41.55,39.05,41.17,2450125,39.14,41.55,39.05,41.17,2450125,0.0,1.0
2019-09-13,40.45,41.24,39.6,40.12,2962983,40.45,41.24,39.6,40.12,2962983,0.0,1.0
2019-09-16,44.01,44.85,40.0,40.2,4422883,44.01,44.85,40.0,40.2,4422883,0.0,1.0
2019-09-17,42.6,44.64,41.13,44.0,3388030,42.6,44.64,41.13,44.0,3388030,0.0,1.0
2019-09-18,42.16,42.58,40.03,40.65,6115498,42.16,42.58,40.03,40.65,6115498,0.0,1.0
2019-09-19,41.68,42.33,40.53,41.98,1973948,41.68,42.33,40.53,41.98,1973948,0.0,1.0
2019-09-20,40.74,42.07,40.6,41.61,4216995,40.74,42.07,40.6,41.61,4216995,0.0,1.0
2019-09-23,41.61,43.34,41.48,42.2,2681773,41.61,43.34,41.48,42.2,2681773,0.0,1.0
2019-09-24,38.67,41.76,38.0,41.57,2760857,38.67,41.76,38.0,41.57,2760857,0.0,1.0
2019-09-25,39.21,40.71,38.8,39.23,1960936,39.21,40.71,38.8,39.23,1960936,0.0,1.0
2019-09-26,37.48,39.52,37.0001,39.06,1250663,37.48,39.52,37.0001,39.06,1250663,0.0,1.0
2019-09-27,36.78,38.545,36.02,37.56,1332405,36.78,38.545,36.02,37.56,1332405,0.0,1.0
2019-09-30,35.99,37.069,35.83,36.69,1392986,35.99,37.069,35.83,36.69,1392986,0.0,1.0
2019-10-01,36.21,39.0,36.09,38.0,2412517,36.21,39.0,36.09,38.0,2412517,0.0,1.0
2019-10-02,37.4,37.69,35.35,35.99,2479379,37.4,37.69,35.35,35.99,2479379,0.0,1.0
2019-10-03,38.3,38.5346,37.04,37.21,1827757,38.3,38.5346,37.04,37.21,1827757,0.0,1.0
2019-10-04,38.16,39.17,37.02,38.44,1475107,38.16,39.17,37.02,38.44,1475107,0.0,1.0
2019-10-07,38.7,38.86,37.67,37.79,1128791,38.7,38.86,37.67,37.79,1128791,0.0,1.0
2019-10-08,39.07,39.58,37.3716,38.21,1700791,39.07,39.58,37.3716,38.21,1700791,0.0,1.0
2019-10-09,39.88,40.37,39.11,39.11,1589994,39.88,40.37,39.11,39.11,1589994,0.0,1.0
2019-10-10,40.48,40.7951,39.725,39.93,1754828,40.48,40.7951,39.725,39.93,1754828,0.0,1.0
2019-10-11,40.52,40.83,40.12,40.66,1397328,40.52,40.83,40.12,40.66,1397328,0.0,1.0
2019-10-14,39.48,40.48,39.3446,40.21,915579,39.48,40.48,39.3446,40.21,915579,0.0,1.0
2019-10-15,40.16,40.79,39.56,39.57,1252446,40.16,40.79,39.56,39.57,1252446,0.0,1.0
2019-10-16,39.9,40.49,39.5,39.65,1255841,39.9,40.49,39.5,39.65,1255841,0.0,1.0
2019-10-17,39.98,40.49,39.79,40.23,1287055,39.98,40.49,39.79,40.23,1287055,0.0,1.0
2019-10-18,39.95,40.34,39.375,39.74,3042926,39.95,40.34,39.375,39.74,3042926,0.0,1.0
2019-10-21,43.24,43.45,40.02,40.67,2631175,43.24,43.45,40.02,40.67,2631175,0.0,1.0
2019-10-22,42.51,44.1,42.2699,43.18,1250532,42.51,44.1,42.2699,43.18,1250532,0.0,1.0
2019-10-23,41.81,42.8,41.6,42.54,784841,41.81,42.8,41.6,42.54,784841,0.0,1.0
2019-10-24,41.13,41.71,40.5293,41.71,1063012,41.13,41.71,40.5293,41.71,1063012,0.0,1.0
2019-10-25,41.58,42.05,40.61,41.07,951734,41.58,42.05,40.61,41.07,951734,0.0,1.0
2019-10-28,42.15,42.55,41.0,41.17,962389,42.15,42.55,41.0,41.17,962389,0.0,1.0
2019-10-29,42.26,42.87,41.64,42.2,958341,42.26,42.87,41.64,42.2,958341,0.0,1.0
2019-10-30,43.05,43.12,41.5401,42.31,1461336,43.05,43.12,41.5401,42.31,1461336,0.0,1.0
2019-10-31,42.41,43.94,39.75,42.79,2062180,42.41,43.94,39.75,42.79,2062180,0.0,1.0
2019-11-01,42.995,43.38,42.07,42.87,1461860,42.995,43.38,42.07,42.87,1461860,0.0,1.0
2019-11-04,42.45,43.47,42.27,43.16,1045085,42.45,43.47,42.27,43.16,1045085,0.0,1.0
2019-11-05,41.62,42.7,41.43,42.7,886817,41.62,42.7,41.43,42.7,886817,0.0,1.0
2019-11-06,40.99,41.85,40.542,41.74,969207,40.99,41.85,40.542,41.74,969207,0.0,1.0
2019-11-07,41.2,41.93,40.825,40.9,604001,41.2,41.93,40.825,40.9,604001,0.0,1.0
2019-11-08,42.61,43.0101,40.68,41.05,1014157,42.61,43.0101,40.68,41.05,1014157,0.0,1.0
2019-11-11,45.24,45.87,42.39,42.75,2606554,45.24,45.87,42.39,42.75,2606554,0.0,1.0
2019-11-12,46.33,47.79,45.5,45.53,2046000,46.33,47.79,45.5,45.53,2046000,0.0,1.0
2019-11-13,46.41,47.3,45.9,46.04,765114,46.41,47.3,45.9,46.04,765114,0.0,1.0
2019-11-14,45.47,46.72,44.33,46.44,1459845,45.47,46.72,44.33,46.44,1459845,0.0,1.0
2019-11-15,46.1,47.0492,45.77,45.87,1343948,46.1,47.0492,45.77,45.87,1343948,0.0,1.0
2019-11-18,45.07,46.25,44.16,46.06,1255360,45.07,46.25,44.16,46.06,1255360,0.0,1.0
2019-11-19,46.81,47.45,45.1,45.25,1251674,46.81,47.45,45.1,45.25,1251674,0.0,1.0
2019-11-20,46.19,47.1436,45.5001,46.41,1776236,46.19,47.1436,45.5001,46.41,1776236,0.0,1.0
2019-11-21,47.53,47.9343,45.28,45.46,1264869,47.53,47.9343,45.28,45.46,1264869,0.0,1.0
2019-11-22,47.08,48.21,46.84,47.78,646164,47.08,48.21,46.84,47.78,646164,0.0,1.0
2019-11-25,47.76,48.265,47.25,47.82,1140047,47.76,48.265,47.25,47.82,1140047,0.0,1.0
2019-11-26,47.4,48.18,46.84,47.85,1607063,47.4,48.18,46.84,47.85,1607063,0.0,1.0
2019-11-27,47.0,47.77,46.95,47.76,904217,47.0,47.77,46.95,47.76,904217,0.0,1.0
2019-11-29,45.29,47.41,44.67,47.03,869143,45.29,47.41,44.67,47.03,869143,0.0,1.0
2019-12-02,45.78,46.24,44.3008,45.55,1584417,45.78,46.24,44.3008,45.55,1584417,0.0,1.0
2019-12-03,44.94,46.52,44.89,45.67,1396455,44.94,46.52,44.89,45.67,1396455,0.0,1.0
2019-12-04,44.28,45.48,42.8055,45.07,1955063,44.28,45.48,42.8055,45.07,1955063,0.0,1.0
2019-12-05,50.48,53.7,49.9,52.98,7435550,50.48,53.7,49.9,52.98,7435550,0.0,1.0
2019-12-06,51.4,52.49,50.5,50.51,1876938,51.4,52.49,50.5,50.51,1876938,0.0,1.0
2019-12-09,47.93,51.4,47.875,51.13,1731851,47.93,51.4,47.875,51.13,1731851,0.0,1.0
2019-12-10,46.255,48.75,46.05,47.89,1840437,46.255,48.75,46.05,47.89,1840437,0.0,1.0
2019-12-11,45.01,46.65,44.6827,46.16,1982420,45.01,46.65,44.6827,46.16,1982420,0.0,1.0
2019-12-12,44.52,45.38,43.67,45.07,1971326,44.52,45.38,43.67,45.07,1971326,0.0,1.0
2019-12-13,44.34,45.42,44.0,44.75,1347863,44.34,45.42,44.0,44.75,1347863,0.0,1.0
2019-12-16,46.06,46.29,45.2,45.24,1812020,46.06,46.29,45.2,45.24,1812020,0.0,1.0
2019-12-17,46.12,46.8,44.97,46.2,2162667,46.12,46.8,44.97,46.2,2162667,0.0,1.0
2019-12-18,43.44,46.51,42.3,46.19,3182144,43.44,46.51,42.3,46.19,3182144,0.0,1.0
2019-12-19,43.63,44.88,43.1,43.46,1320906,43.63,44.88,43.1,43.46,1320906,0.0,1.0
2019-12-20,45.19,45.34,43.18,43.71,2975093,45.19,45.34,43.18,43.71,2975093,0.0,1.0
2019-12-23,44.57,45.805,43.71,45.28,1190107,44.57,45.805,43.71,45.28,1190107,0.0,1.0
2019-12-24,45.45,45.48,44.46,44.63,330542,45.45,45.48,44.46,44.63,330542,0.0,1.0
2019-12-26,45.05,45.625,44.785,45.45,495269,45.05,45.625,44.785,45.45,495269,0.0,1.0
2019-12-27,43.97,45.48,43.83,45.36,791013,43.97,45.48,43.83,45.36,791013,0.0,1.0
2019-12-30,43.16,44.32,42.75,44.03,810003,43.16,44.32,42.75,44.03,810003,0.0,1.0
2019-12-31,42.78,43.175,42.37,43.0,1406060,42.78,43.175,42.37,43.0,1406060,0.0,1.0
2020-01-02,41.11,42.8975,40.79,42.87,2188616,41.11,42.8975,40.79,42.87,2188616,0.0,1.0
2020-01-03,40.35,41.55,39.94,40.74,2294826,40.35,41.55,39.94,40.74,2294826,0.0,1.0
2020-01-06,42.81,42.885,39.3238,39.98,1703059,42.81,42.885,39.3238,39.98,1703059,0.0,1.0
2020-01-07,42.18,42.77,41.3442,42.62,1509180,42.18,42.77,41.3442,42.62,1509180,0.0,1.0
2020-01-08,44.41,44.69,41.86,42.28,1305619,44.41,44.69,41.86,42.28,1305619,0.0,1.0
2020-01-09,45.575,45.92,44.29,44.41,1728326,45.575,45.92,44.29,44.41,1728326,0.0,1.0
2020-01-10,45.24,47.22,44.82,45.66,2078231,45.24,47.22,44.82,45.66,2078231,0.0,1.0
2020-01-13,41.8,45.5,40.6,45.39,3189134,41.8,45.5,40.6,45.39,3189134,0.0,1.0
2020-01-14,44.05,44.1,41.6601,41.77,1596669,44.05,44.1,41.6601,41.77,1596669,0.0,1.0
2020-01-15,45.4,46.11,43.76,44.03,1447637,45.4,46.11,43.76,44.03,1447637,0.0,1.0
2020-01-16,44.56,45.85,44.2,45.5,879075,44.56,45.85,44.2,45.5,879075,0.0,1.0
2020-01-17,43.43,45.17,42.91,44.93,1078777,43.43,45.17,42.91,44.93,1078777,0.0,1.0
2020-01-21,43.37,43.79,42.85,43.01,896343,43.37,43.79,42.85,43.01,896343,0.0,1.0
2020-01-22,42.16,43.8188,42.05,43.51,1093477,42.16,43.8188,42.05,43.51,1093477,0.0,1.0
2020-01-23,40.79,42.13,40.68,42.0,2066723,40.79,42.13,40.68,42.0,2066723,0.0,1.0
2020-01-24,39.34,41.29,39.06,40.89,1500642,39.34,41.29,39.06,40.89,1500642,0.0,1.0
2020-01-27,40.43,40.81,37.0103,38.8,1624476,40.43,40.81,37.0103,38.8,1624476,0.0,1.0
2020-01-28,41.55,41.76,39.9,40.55,1319817,41.55,41.76,39.9,40.55,1319817,0.0,1.0
2020-01-29,40.24,41.5999,39.83,41.45,1231838,40.24,41.5999,39.83,41.45,1231838,0.0,1.0
2020-01-30,39.98,40.45,39.07,39.85,712178,39.98,40.45,39.07,39.85,712178,0.0,1.0
2020-01-31,39.94,40.175,39.2,39.88,1047593,39.94,40.175,39.2,39.88,1047593,0.0,1.0
2020-02-03,40.9,41.0,40.02,40.39,731051,40.9,41.0,40.02,40.39,731051,0.0,1.0
2020-02-04,41.67,42.4,40.9,41.1,1285364,41.67,42.4,40.9,41.1,1285364,0.0,1.0
2020-02-05,42.75,43.18,41.94,42.07,972677,42.75,43.18,41.94,42.07,972677,0.0,1.0
2020-02-06,41.94,43.24,41.725,43.1,742164,41.94,43.24,41.725,43.1,742164,0.0,1.0
2020-02-07,41.67,42.49,40.89,41.92,802962,41.67,42.49,40.89,41.92,802962,0.0,1.0
2020-02-10,43.49,43.6,41.16,41.67,930060,43.49,43.6,41.16,41.67,930060,0.0,1.0
2020-02-11,43.88,44.18,42.845,44.0,1002371,43.88,44.18,42.845,44.0,1002371,0.0,1.0
2020-02-12,45.22,45.37,43.12,44.07,1040867,45.22,45.37,43.12,44.07,1040867,0.0,1.0
2020-02-13,46.87,47.99,44.4198,44.96,1855835,46.87,47.99,44.4198,44.96,1855835,0.0,1.0
2020-02-14,46.09,47.2876,45.74,46.43,1212319,46.09,47.2876,45.74,46.43,1212319,0.0,1.0
2020-02-18,45.44,46.91,44.45,46.08,790072,45.44,46.91,44.45,46.08,790072,0.0,1.0
2020-02-19,45.84,46.04,45.06,45.56,747168,45.84,46.04,45.06,45.56,747168,0.0,1.0
2020-02-20,44.83,45.78,43.43,45.52,988594,44.83,45.78,43.43,45.52,988594,0.0,1.0
2020-02-21,45.13,45.19,44.11,44.77,1142200,45.13,45.19,44.11,44.77,1142200,0.0,1.0
2020-02-24,42.25,44.1,42.08,43.93,1538790,42.25,44.1,42.08,43.93,1538790,0.0,1.0
2020-02-25,40.67,42.9051,40.305,42.48,1186362,40.67,42.9051,40.305,42.48,1186362,0.0,1.0
2020-02-26,40.22,42.04,39.57,40.93,1192685,40.22,42.04,39.57,40.93,1192685,0.0,1.0
2020-02-27,39.1,40.48,37.3,39.5,3765863,39.1,40.48,37.3,39.5,3765863,0.0,1.0
2020-02-28,42.74,42.76,37.55,37.83,2273059,42.74,42.76,37.55,37.83,2273059,0.0,1.0
2020-03-02,43.76,44.2974,41.23,44.2974,1715369,43.76,44.2974,41.23,44.2974,1715369,0.0,1.0
2020-03-03,41.98,43.7,41.33,43.54,1279794,41.98,43.7,41.33,43.54,1279794,0.0,1.0
2020-03-04,44.53,44.59,41.92,42.76,1098412,44.53,44.59,41.92,42.76,1098412,0.0,1.0
2020-03-05,44.39,45.155,43.0,43.5,1073760,44.39,45.155,43.0,43.5,1073760,0.0,1.0
2020-03-06,41.91,44.5,40.68,43.44,1221132,41.91,44.5,40.68,43.44,1221132,0.0,1.0
2020-03-09,39.32,40.11,37.69,39.0,1200440,39.32,40.11,37.69,39.0,1200440,0.0,1.0
2020-03-10,41.01,41.2,38.58,40.27,1146820,41.01,41.2,38.58,40.27,1146820,0.0,1.0
2020-03-11,36.87,40.78,36.71,39.79,1516066,36.87,40.78,36.71,39.79,1516066,0.0,1.0
2020-03-12,35.39,37.04,32.21,34.26,2297567,35.39,37.04,32.21,34.26,2297567,0.0,1.0
2020-03-13,35.63,37.3536,32.66,37.13,1776692,35.63,37.3536,32.66,37.13,1776692,0.0,1.0
2020-03-16,31.65,34.93,30.02,31.39,2727719,31.65,34.93,30.02,31.39,2727719,0.0,1.0
2020-03-17,34.38,34.5,30.71,32.04,2350186,34.38,34.5,30.71,32.04,2350186,0.0,1.0
2020-03-18,33.21,35.62,31.91,33.44,1535892,33.21,35.62,31.91,33.44,1535892,0.0,1.0
2020-03-19,34.76,35.32,32.1,33.54,1493593,34.76,35.32,32.1,33.54,1493593,0.0,1.0
2020-03-20,33.37,37.47,33.24,34.77,1782032,33.37,37.47,33.24,34.77,1782032,0.0,1.0
2020-03-23,35.0,35.66,32.9,33.8,1206736,35.0,35.66,32.9,33.8,1206736,0.0,1.0
2020-03-24,38.06,38.28,35.62,36.25,1423611,38.06,38.28,35.62,36.25,1423611,0.0,1.0
2020-03-25,38.06,39.79,36.38,37.89,1166757,38.06,39.79,36.38,37.89,1166757,0.0,1.0
2020-03-26,39.52,39.99,38.01,38.32,1079479,39.52,39.99,38.01,38.32,1079479,0.0,1.0
2020-03-27,38.83,40.45,37.74,38.61,1069405,38.83,40.45,37.74,38.61,1069405,0.0,1.0
2020-03-30,41.32,41.4,38.73,39.03,1123768,41.32,41.4,38.73,39.03,1123768,0.0,1.0
2020-03-31,42.25,44.49,41.02,43.52,2282984,42.25,44.49,41.02,43.52,2282984,0.0,1.0
2020-04-01,39.26,41.74,38.75,40.95,1330026,39.26,41.74,38.75,40.95,1330026,0.0,1.0
2020-04-02,41.68,41.69,38.4527,38.81,1126951,41.68,41.69,38.4527,38.81,1126951,0.0,1.0
2020-04-03,40.76,41.775,39.385,40.94,1053055,40.76,41.775,39.385,40.94,1053055,0.0,1.0
2020-04-06,43.29,43.44,41.21,42.0,1322838,43.29,43.44,41.21,42.0,1322838,0.0,1.0
2020-04-07,41.71,44.72,41.045,44.0,1358684,41.71,44.72,41.045,44.0,1358684,0.0,1.0
2020-04-08,42.8,43.03,40.9,42.24,1059486,42.8,43.03,40.9,42.24,1059486,0.0,1.0
2020-04-09,43.8,44.0,42.31,43.22,864364,43.8,44.0,42.31,43.22,864364,0.0,1.0
2020-04-13,42.85,43.44,42.0675,42.96,783357,42.85,43.44,42.0675,42.96,783357,0.0,1.0
2020-04-14,44.93,45.4,43.155,43.5,1650622,44.93,45.4,43.155,43.5,1650622,0.0,1.0
2020-04-15,45.19,46.1,43.245,44.56,1443582,45.19,46.1,43.245,44.56,1443582,0.0,1.0
2020-04-16,46.55,46.95,45.13,46.08,1244329,46.55,46.95,45.13,46.08,1244329,0.0,1.0
2020-04-17,48.9,48.97,46.43,47.52,1313608,48.9,48.97,46.43,47.52,1313608,0.0,1.0
2020-04-20,49.73,51.16,48.07,49.0,1949572,49.73,51.16,48.07,49.0,1949572,0.0,1.0
2020-04-21,47.84,49.44,47.1,48.99,1046230,47.84,49.44,47.1,48.99,1046230,0.0,1.0
2020-04-22,49.41,50.15,48.58,49.0,1206106,49.41,50.15,48.58,49.0,1206106,0.0,1.0
2020-04-23,49.14,50.42,49.05,49.66,1014156,49.14,50.42,49.05,49.66,1014156,0.0,1.0
2020-04-24,50.93,51.3799,49.27,49.75,1082385,50.93,51.3799,49.27,49.75,1082385,0.0,1.0
2020-04-27,51.89,52.74,50.57,51.92,1892536,51.89,52.74,50.57,51.92,1892536,0.0,1.0
2020-04-28,50.64,52.27,50.2,51.89,1187443,50.64,52.27,50.2,51.89,1187443,0.0,1.0
2020-04-29,50.76,51.67,50.14,51.5,1092422,50.76,51.67,50.14,51.5,1092422,0.0,1.0
2020-04-30,48.31,50.4,47.872,49.21,1359228,48.31,50.4,47.872,49.21,1359228,0.0,1.0
2020-05-01,44.93,47.57,44.22,47.37,1186651,44.93,47.57,44.22,47.37,1186651,0.0,1.0
2020-05-04,46.59,46.6,44.33,44.52,1139316,46.59,46.6,44.33,44.52,1139316,0.0,1.0
2020-05-05,47.38,47.89,46.61,46.87,766267,47.38,47.89,46.61,46.87,766267,0.0,1.0
2020-05-06,48.18,49.33,47.19,47.96,904679,48.18,49.33,47.19,47.96,904679,0.0,1.0
2020-05-07,49.34,49.59,47.64,49.59,967965,49.34,49.59,47.64,49.59,967965,0.0,1.0
2020-05-08,50.72,52.465,49.01,49.75,2000957,50.72,52.465,49.01,49.75,2000957,0.0,1.0
2020-05-11,50.89,51.72,48.53,50.21,1567844,50.89,51.72,48.53,50.21,1567844,0.0,1.0
2020-05-12,49.37,51.49,49.3,51.27,1290500,49.37,51.49,49.3,51.27,1290500,0.0,1.0
2020-05-13,46.02,49.93,45.05,49.89,1533872,46.02,49.93,45.05,49.89,1533872,0.0,1.0
2020-05-14,47.36,47.63,44.66,45.33,1582257,47.36,47.63,44.66,45.33,1582257,0.0,1.0
2020-05-15,50.83,50.85,46.99,47.45,1280828,50.83,50.85,46.99,47.45,1280828,0.0,1.0
2020-05-18,52.06,52.829,51.16,51.45,1330332,52.06,52.829,51.16,51.45,1330332,0.0,1.0
2020-05-19,51.04,53.1343,50.98,51.93,867728,51.04,53.1343,50.98,51.93,867728,0.0,1.0
2020-05-20,52.55,52.8,50.86,51.45,840861,52.55,52.8,50.86,51.45,840861,0.0,1.0
2020-05-21,51.57,52.9699,51.05,52.58,657594,51.57,52.9699,51.05,52.58,657594,0.0,1.0
2020-05-22,51.24,51.61,50.45,51.59,420567,51.24,51.61,50.45,51.59,420567,0.0,1.0
2020-05-26,51.17,53.05,51.095,51.94,1145006,51.17,53.05,51.095,51.94,1145006,0.0,1.0
2020-05-27,50.63,52.06,48.25,51.58,1052372,50.63,52.06,48.25,51.58,1052372,0.0,1.0
2020-05-28,50.69,52.27,49.875,51.1,1023360,50.69,52.27,49.875,51.1,1023360,0.0,1.0
2020-05-29,49.68,51.32,48.0,51.01,1214039,49.68,51.32,48.0,51.01,1214039,0.0,1.0
2020-06-01,48.89,50.39,48.69,49.47,1215708,48.89,50.39,48.69,49.47,1215708,0.0,1.0
2020-06-02,48.02,49.01,47.3708,49.01,1059851,48.02,49.01,47.3708,49.01,1059851,0.0,1.0
2020-06-03,46.9,48.36,46.32,48.27,1198084,46.9,48.36,46.32,48.27,1198084,0.0,1.0
2020-06-04,45.75,47.79,45.02,46.55,1183846,45.75,47.79,45.02,46.55,1183846,0.0,1.0
2020-06-05,45.61,46.58,45.13,45.78,861906,45.61,46.58,45.13,45.78,861906,0.0,1.0
2020-06-08,46.81,47.21,44.7,45.45,1052513,46.81,47.21,44.7,45.45,1052513,0.0,1.0
2020-06-09,47.49,48.21,46.25,46.82,954602,47.49,48.21,46.25,46.82,954602,0.0,1.0
2020-06-10,47.02,48.65,46.56,47.92,784283,47.02,48.65,46.56,47.92,784283,0.0,1.0
2020-06-11,45.19,46.72,45.15,46.35,1097960,45.19,46.72,45.15,46.35,1097960,0.0,1.0
2020-06-12,45.85,46.21,44.4576,46.0,1103348,45.85,46.21,44.4576,46.0,1103348,0.0,1.0
2020-06-15,46.49,46.88,44.55,44.9,929607,46.49,46.88,44.55,44.9,929607,0.0,1.0
2020-06-16,47.34,47.94,46.44,47.51,776076,47.34,47.94,46.44,47.51,776076,0.0,1.0
2020-06-17,47.12,48.0,46.49,47.84,718873,47.12,48.0,46.49,47.84,718873,0.0,1.0
2020-06-18,49.32,50.19,46.49,46.93,1513018,49.32,50.19,46.49,46.93,1513018,0.0,1.0
2020-06-19,52.03,52.25,48.72,49.91,3011731,52.03,52.25,48.72,49.91,3011731,0.0,1.0
2020-06-22,52.32,52.9,50.84,51.79,1619828,52.32,52.9,50.84,51.79,1619828,0.0,1.0
2020-06-23,52.73,53.74,51.97,52.57,1551425,52.73,53.74,51.97,52.57,1551425,0.0,1.0
2020-06-24,52.02,53.75,49.96,52.77,3286954,52.02,53.75,49.96,52.77,3286954,0.0,1.0
2020-06-25,50.19,51.5,48.375,51.42,2888640,50.19,51.5,48.375,51.42,2888640,0.0,1.0
2020-06-26,47.93,52.2423,46.93,51.47,15864299,47.93,52.2423,46.93,51.47,15864299,0.0,1.0
2020-06-29,48.16,48.94,47.46,48.94,1860000,48.16,48.94,47.46,48.94,1860000,0.0,1.0
2020-06-30,48.47,48.71,47.55,48.5,1747700,48.47,48.71,47.55,48.5,1747700,0.0,1.0
2020-07-01,50.29,51.0,48.6,48.77,1549800,50.29,51.0,48.6,48.77,1549800,0.0,1.0
2020-07-02,51.61,52.28,50.31,50.91,1086900,51.61,52.28,50.31,50.91,1086900,0.0,1.0
2020-07-06,53.69,53.8,52.21,52.77,2792700,53.69,53.8,52.21,52.77,2792700,0.0,1.0
2020-07-07,57.0,58.72,55.12,55.55,3061700,57.0,58.72,55.12,55.55,3061700,0.0,1.0
2020-07-08,56.4,58.36,56.08,57.34,1395500,56.4,58.36,56.08,57.34,1395500,0.0,1.0
2020-07-09,56.07,57.57,55.87,56.5,1239300,56.07,57.57,55.87,56.5,1239300,0.0,1.0
2020-07-10,55.45,56.42,55.09,56.02,754400,55.45,56.42,55.09,56.02,754400,0.0,1.0
2020-07-13,52.32,56.29,52.13,56.08,1269600,52.32,56.29,52.13,56.08,1269600,0.0,1.0
2020-07-14,53.72,53.73,51.4,52.4,809700,53.72,53.73,51.4,52.4,809700,0.0,1.0
2020-07-15,55.13,55.37,53.92,54.5,680400,55.13,55.37,53.92,54.5,680400,0.0,1.0
2020-07-16,54.58,55.0,54.13,54.85,771500,54.58,55.0,54.13,54.85,771500,0.0,1.0
2020-07-17,54.97,55.43,54.62,54.93,899500,54.97,55.43,54.62,54.93,899500,0.0,1.0
2020-07-20,55.42,55.97,54.92,55.3,597397,55.42,55.97,54.92,55.3,597397,0.0,1.0
2020-07-21,44.69,48.47,44.3,47.5,10720355,44.69,48.47,44.3,47.5,10720355,0.0,1.0
2020-07-22,42.92,45.17,42.58,44.88,4177931,42.92,45.17,42.58,44.88,4177931,0.0,1.0
2020-07-23,43.75,44.82,42.75,42.95,2656167,43.75,44.82,42.75,42.95,2656167,0.0,1.0
2020-07-24,43.46,43.91,42.85,43.2,1371079,43.46,43.91,42.85,43.2,1371079,0.0,1.0
2020-07-27,44.33,44.44,42.82,43.67,1533753,44.33,44.44,42.82,43.67,1533753,0.0,1.0
2020-07-28,43.15,44.73,43.14,44.24,880524,43.15,44.73,43.14,44.24,880524,0.0,1.0
2020-07-29,42.53,43.97,42.45,43.53,1110356,42.53,43.97,42.45,43.53,1110356,0.0,1.0
2020-07-30,42.49,42.96,42.0,42.27,1038951,42.49,42.96,42.0,42.27,1038951,0.0,1.0
2020-07-31,41.57,42.53,40.82,42.43,1639787,41.57,42.53,40.82,42.43,1639787,0.0,1.0
2020-08-03,43.27,43.59,41.91,42.08,1218460,43.27,43.59,41.91,42.08,1218460,0.0,1.0
2020-08-04,43.52,43.98,42.6,43.06,1720156,43.52,43.98,42.6,43.06,1720156,0.0,1.0
2020-08-05,42.87,43.9291,42.69,43.62,1191734,42.87,43.9291,42.69,43.62,1191734,0.0,1.0
2020-08-06,43.63,44.44,43.0,43.0,2205300,43.63,44.44,43.0,43.0,2205300,0.0,1.0
2020-08-07,42.73,44.15,42.68,43.99,1338824,42.73,44.15,42.68,43.99,1338824,0.0,1.0
2020-08-10,41.29,42.9313,39.66,42.78,2563470,41.29,42.9313,39.66,42.78,2563470,0.0,1.0
2020-08-11,40.23,41.26,39.92,41.12,1160464,40.23,41.26,39.92,41.12,1160464,0.0,1.0
2020-08-12,39.86,40.945,39.11,40.62,2824132,39.86,40.945,39.11,40.62,2824132,0.0,1.0
2020-08-13,39.91,41.14,39.5125,39.63,2083903,39.91,41.14,39.5125,39.63,2083903,0.0,1.0
2020-08-14,39.35,39.99,39.225,39.85,960285,39.35,39.99,39.225,39.85,960285,0.0,1.0
2020-08-17,39.46,40.18,39.29,39.67,1083735,39.46,40.18,39.29,39.67,1083735,0.0,1.0
2020-08-18,39.66,40.0,38.66,39.75,1078060,39.66,40.0,38.66,39.75,1078060,0.0,1.0
2020-08-19,38.905,39.5741,37.87,39.48,3493492,38.905,39.5741,37.87,39.48,3493492,0.0,1.0
2020-08-20,39.265,40.09,39.05,39.33,1289956,39.265,40.09,39.05,39.33,1289956,0.0,1.0
2020-08-21,38.32,39.32,37.93,39.05,1620650,38.32,39.32,37.93,39.05,1620650,0.0,1.0
2020-08-24,38.0,39.03,37.8,39.03,1314280,38.0,39.03,37.8,39.03,1314280,0.0,1.0
2020-08-25,38.37,38.565,37.87,38.29,1455092,38.37,38.565,37.87,38.29,1455092,0.0,1.0
2020-08-26,37.67,38.425,37.36,38.37,1119951,37.67,38.425,37.36,38.37,1119951,0.0,1.0
2020-08-27,37.98,38.3,37.51,37.84,924029,37.98,38.3,37.51,37.84,924029,0.0,1.0
2020-08-28,37.98,38.145,37.425,38.05,688509,37.98,38.145,37.425,38.05,688509,0.0,1.0
2020-08-31,39.59,39.83,38.42,38.5,1229849,39.59,39.83,38.42,38.5,1229849,0.0,1.0
2020-09-01,38.08,39.74,37.91,39.56,999157,38.08,39.74,37.91,39.56,999157,0.0,1.0
2020-09-02,39.22,39.3,38.08,38.53,1056355,39.22,39.3,38.08,38.53,1056355,0.0,1.0
2020-09-03,38.39,39.14,37.8,39.07,952307,38.39,39.14,37.8,39.07,952307,0.0,1.0
2020-09-04,38.27,38.79,36.79,38.26,1375618,38.27,38.79,36.79,38.26,1375618,0.0,1.0
2020-09-08,38.2,38.8,37.52,37.86,957409,38.2,38.8,37.52,37.86,957409,0.0,1.0
2020-09-09,37.9,38.71,37.765,38.51,859010,37.9,38.71,37.765,38.51,859010,0.0,1.0
2020-09-10,36.42,38.04,36.35,37.99,1020070,36.42,38.04,36.35,37.99,1020070,0.0,1.0
2020-09-11,36.62,37.22,36.325,36.58,947407,36.62,37.22,36.325,36.58,947407,0.0,1.0
2020-09-14,38.61,39.13,37.1579,37.25,1204416,38.61,39.13,37.1579,37.25,1204416,0.0,1.0
2020-09-15,38.79,39.4,38.52,39.0,855748,38.79,39.4,38.52,39.0,855748,0.0,1.0
2020-09-16,39.2,39.71,38.8,38.96,960385,39.2,39.71,38.8,38.96,960385,0.0,1.0
2020-09-17,40.76,40.92,38.53,38.75,1326290,40.76,40.92,38.53,38.75,1326290,0.0,1.0
2020-09-18,42.42,42.63,40.92,41.14,2423959,42.42,42.63,40.92,41.14,2423959,0.0,1.0
2020-09-21,41.32,42.02,40.58,41.79,1158777,41.32,42.02,40.58,41.79,1158777,0.0,1.0
2020-09-22,40.97,41.53,39.57,41.53,928147,40.97,41.53,39.57,41.53,928147,0.0,1.0
2020-09-23,40.45,41.395,40.35,41.0,807305,40.45,41.395,40.35,41.0,807305,0.0,1.0
2020-09-24,38.61,40.11,37.56,40.04,2249757,38.61,40.11,37.56,40.04,2249757,0.0,1.0
2020-09-25,40.18,40.51,38.65,38.73,822031,40.18,40.51,38.65,38.73,822031,0.0,1.0
2020-09-28,40.23,40.67,39.67,40.58,632086,40.23,40.67,39.67,40.58,632086,0.0,1.0
2020-09-29,40.41,40.93,39.8802,40.1,600598,40.41,40.93,39.8802,40.1,600598,0.0,1.0
2020-09-30,41.25,41.64,40.56,41.11,884290,41.25,41.64,40.56,41.11,884290,0.0,1.0
2020-10-01,42.14,42.36,41.24,41.25,724542,42.14,42.36,41.24,41.25,724542,0.0,1.0
2020-10-02,41.36,42.22,40.87,41.39,1045338,41.36,42.22,40.87,41.39,1045338,0.0,1.0
2020-10-05,42.14,42.395,41.54,41.82,1162026,42.14,42.395,41.54,41.82,1162026,0.0,1.0
2020-10-06,41.68,42.7,41.48,42.2,630746,41.68,42.7,41.48,42.2,630746,0.0,1.0
2020-10-07,42.89,43.15,41.93,41.95,719150,42.89,43.15,41.93,41.95,719150,0.0,1.0
2020-10-08,43.18,43.21,42.16,43.21,631022,43.18,43.21,42.16,43.21,631022,0.0,1.0
2020-10-09,42.73,43.3,42.41,43.17,547287,42.73,43.3,42.41,43.17,547287,0.0,1.0
2020-10-12,43.12,43.565,42.5701,43.19,738367,43.12,43.565,42.5701,43.19,738367,0.0,1.0
2020-10-13,43.26,43.65,42.88,43.25,414284,43.26,43.65,42.88,43.25,414284,0.0,1.0
2020-10-14,42.92,43.805,42.9,43.79,542525,42.92,43.805,42.9,43.79,542525,0.0,1.0
2020-10-15,42.71,43.1899,41.92,42.45,698083,42.71,43.1899,41.92,42.45,698083,0.0,1.0
2020-10-16,42.61,44.28,42.5,42.56,1505653,42.61,44.28,42.5,42.56,1505653,0.0,1.0
2020-10-19,41.49,43.474,41.4,42.93,746287,41.49,43.474,41.4,42.93,746287,0.0,1.0
2020-10-20,41.21,41.98,40.375,41.49,1029086,41.21,41.98,40.375,41.49,1029086,0.0,1.0
2020-10-21,41.04,41.59,40.61,41.34,528452,41.04,41.59,40.61,41.34,528452,0.0,1.0
2020-10-22,42.23,42.47,41.02,41.02,493140,42.23,42.47,41.02,41.02,493140,0.0,1.0
2020-10-23,43.17,43.33,42.155,42.37,920961,43.17,43.33,42.155,42.37,920961,0.0,1.0
2020-10-26,44.87,44.914,42.9,42.9,1362844,44.87,44.914,42.9,42.9,1362844,0.0,1.0
2020-10-27,46.36,47.545,44.55,45.0,2232276,46.36,47.545,44.55,45.0,2232276,0.0,1.0
2020-10-28,46.42,47.75,45.32,45.9,2099199,46.42,47.75,45.32,45.9,2099199,0.0,1.0
2020-10-29,47.35,48.0,45.93,46.69,1006787,47.35,48.0,45.93,46.69,1006787,0.0,1.0
2020-10-30,46.45,47.67,45.35,46.8,1325781,46.45,47.67,45.35,46.8,1325781,0.0,1.0
2020-11-02,45.64,46.56,44.78,46.5,1297177,45.64,46.56,44.78,46.5,1297177,0.0,1.0
2020-11-03,46.6,46.92,45.36,45.36,770856,46.6,46.92,45.36,45.36,770856,0.0,1.0
2020-11-04,49.13,50.08,46.8,46.8,1855989,49.13,50.08,46.8,46.8,1855989,0.0,1.0
2020-11-05,48.56,49.95,46.13,46.4,1582147,48.56,49.95,46.13,46.4,1582147,0.0,1.0
2020-11-06,50.19,50.5,48.0876,48.0876,967744,50.19,50.5,48.0876,48.0876,967744,0.0,1.0
2020-11-09,50.03,51.9,49.75,51.3669,1070801,50.03,51.9,49.75,51.3669,1070801,0.0,1.0
2020-11-10,49.01,50.46,48.8102,50.15,1150395,49.01,50.46,48.8102,50.15,1150395,0.0,1.0
2020-11-11,49.07,49.87,48.83,49.52,782759,49.07,49.87,48.83,49.52,782759,0.0,1.0
2020-11-12,50.61,50.88,49.23,49.3178,757364,50.61,50.88,49.23,49.3178,757364,0.0,1.0
2020-11-13,51.57,51.7999,50.95,51.0,570628,51.57,51.7999,50.95,51.0,570628,0.0,1.0
2020-11-16,54.63,55.0,53.03,53.54,1794774,54.63,55.0,53.03,53.54,1794774,0.0,1.0
2020-11-17,55.29,55.9,53.69,54.17,1296776,55.29,55.9,53.69,54.17,1296776,0.0,1.0
2020-11-18,53.82,55.81,53.61,55.54,1043569,53.82,55.81,53.61,55.54,1043569,0.0,1.0
2020-11-19,53.61,54.24,53.12,53.78,775111,53.61,54.24,53.12,53.78,775111,0.0,1.0
2020-11-20,53.57,53.95,52.72,53.5,932275,53.57,53.95,52.72,53.5,932275,0.0,1.0
2020-11-23,53.84,54.21,52.8,54.12,645082,53.84,54.21,52.8,54.12,645082,0.0,1.0
2020-11-24,54.72,54.84,53.53,54.07,1108852,54.72,54.84,53.53,54.07,1108852,0.0,1.0
2020-11-25,55.86,57.46,54.72,54.89,1272312,55.86,57.46,54.72,54.89,1272312,0.0,1.0
2020-11-27,56.0,56.28,55.1,56.19,497464,56.0,56.28,55.1,56.19,497464,0.0,1.0
2020-11-30,56.66,56.8,55.36,56.7,1184691,56.66,56.8,55.36,56.7,1184691,0.0,1.0
2020-12-01,56.79,57.25,55.93,57.25,931313,56.79,57.25,55.93,57.25,931313,0.0,1.0
2020-12-02,54.73,56.5,54.29,56.5,955054,54.73,56.5,54.29,56.5,955054,0.0,1.0
2020-12-03,53.28,55.45,52.88,54.88,1088086,53.28,55.45,52.88,54.88,1088086,0.0,1.0
2020-12-04,54.24,54.9,52.88,53.49,723075,54.24,54.9,52.88,53.49,723075,0.0,1.0
2020-12-07,53.38,55.0,53.16,54.69,1020140,53.38,55.0,53.16,54.69,1020140,0.0,1.0
2020-12-08,54.06,54.15,52.3,53.21,1156897,54.06,54.15,52.3,53.21,1156897,0.0,1.0
2020-12-09,52.33,54.22,51.55,53.94,888492,52.33,54.22,51.55,53.94,888492,0.0,1.0
2020-12-10,52.57,53.4,52.06,52.21,653646,52.57,53.4,52.06,52.21,653646,0.0,1.0
2020-12-11,51.26,52.82,50.25,52.45,1019650,51.26,52.82,50.25,52.45,1019650,0.0,1.0
2020-12-14,52.13,52.85,51.63,51.79,983619,52.13,52.85,51.63,51.79,983619,0.0,1.0
2020-12-15,52.57,52.8632,51.31,52.45,642721,52.57,52.8632,51.31,52.45,642721,0.0,1.0
2020-12-16,53.08,53.6,52.255,53.17,943398,53.08,53.6,52.255,53.17,943398,0.0,1.0
2020-12-17,55.21,55.41,53.3158,53.45,1034519,55.21,55.41,53.3158,53.45,1034519,0.0,1.0
2020-12-18,55.25,55.9,54.39,55.5393,1938906,55.25,55.9,54.39,55.5393,1938906,0.0,1.0
2020-12-21,56.69,57.34,54.82,55.17,1185568,56.69,57.34,54.82,55.17,1185568,0.0,1.0
2020-12-22,55.59,57.2614,55.35,57.07,868252,55.59,57.2614,55.35,57.07,868252,0.0,1.0
2020-12-23,55.09,55.9,54.86,55.72,939138,55.09,55.9,54.86,55.72,939138,0.0,1.0
2020-12-24,55.01,55.8,54.9443,55.56,251438,55.01,55.8,54.9443,55.56,251438,0.0,1.0
2020-12-28,53.17,55.835,52.92,55.56,883290,53.17,55.835,52.92,55.56,883290,0.0,1.0
2020-12-29,53.78,53.97,51.64,52.66,754036,53.78,53.97,51.64,52.66,754036,0.0,1.0
2020-12-30,53.69,54.59,53.06,53.88,607483,53.69,54.59,53.06,53.88,607483,0.0,1.0
2020-12-31,53.46,53.89,52.81,53.87,520772,53.46,53.89,52.81,53.87,520772,0.0,1.0
2021-01-04,52.81,54.43,52.425,54.11,618477,52.81,54.43,52.425,54.11,618477,0.0,1.0
2021-01-05,52.03,53.47,51.64,52.9,902529,52.03,53.47,51.64,52.9,902529,0.0,1.0
2021-01-06,53.79,54.05,51.04,51.7197,1388101,53.79,54.05,51.04,51.7197,1388101,0.0,1.0
2021-01-07,54.99,55.78,53.34,53.34,919557,54.99,55.78,53.34,53.34,919557,0.0,1.0
2021-01-08,53.13,55.85,52.8,55.2262,1055518,53.13,55.85,52.8,55.2262,1055518,0.0,1.0
2021-01-11,54.42,54.95,52.08,53.2,888712,54.42,54.95,52.08,53.2,888712,0.0,1.0
2021-01-12,53.57,55.05,52.63,54.36,708198,53.57,55.05,52.63,54.36,708198,0.0,1.0
2021-01-13,53.31,54.45,53.13,53.77,629349,53.31,54.45,53.13,53.77,629349,0.0,1.0
2021-01-14,54.46,54.91,53.25,53.42,555279,54.46,54.91,53.25,53.42,555279,0.0,1.0
2021-01-15,53.66,54.73,53.13,54.37,756059,53.66,54.73,53.13,54.37,756059,0.0,1.0
2021-01-19,53.37,54.5,53.15,54.49,684551,53.37,54.5,53.15,54.49,684551,0.0,1.0
2021-01-20,53.34,53.9,52.56,53.5,794424,53.34,53.9,52.56,53.5,794424,0.0,1.0
2021-01-21,52.01,53.76,51.9,53.65,651834,52.01,53.76,51.9,53.65,651834,0.0,1.0
2021-01-22,52.83,52.99,51.43,51.99,563000,52.83,52.99,51.43,51.99,563000,0.0,1.0
2021-01-25,53.95,54.5792,52.7,53.2,1117590,53.95,54.5792,52.7,53.2,1117590,0.0,1.0
2021-01-26,51.61,54.5,51.5,54.17,991563,51.61,54.5,51.5,54.17,991563,0.0,1.0
2021-01-27,48.61,51.5,48.32,51.3253,1556713,48.61,51.5,48.32,51.3253,1556713,0.0,1.0
2021-01-28,49.54,49.85,47.14,48.23,1389513,49.54,49.85,47.14,48.23,1389513,0.0,1.0
2021-01-29,48.05,49.96,47.26,49.73,961818,48.05,49.96,47.26,49.73,961818,0.0,1.0
2021-02-01,46.58,48.9,45.65,48.4908,1662377,46.58,48.9,45.65,48.4908,1662377,0.0,1.0
2021-02-02,49.43,50.3,46.93,46.97,1441541,49.43,50.3,46.93,46.97,1441541,0.0,1.0
2021-02-03,49.32,51.21,49.22,49.45,1123154,49.32,51.21,49.22,49.45,1123154,0.0,1.0
2021-02-04,51.07,51.61,49.3,49.63,573949,51.07,51.61,49.3,49.63,573949,0.0,1.0
2021-02-05,51.7,51.9503,50.1,50.61,799138,51.7,51.9503,50.1,50.61,799138,0.0,1.0
2021-02-08,51.28,52.78,51.08,52.24,760498,51.28,52.78,51.08,52.24,760498,0.0,1.0
2021-02-09,50.45,51.76,50.03,51.07,782487,50.45,51.76,50.03,51.07,782487,0.0,1.0
2021-02-10,51.63,52.799,50.4,50.45,883329,51.63,52.799,50.4,50.45,883329,0.0,1.0
2021-02-11,51.24,52.64,50.61,51.92,661367,51.24,52.64,50.61,51.92,661367,0.0,1.0
2021-02-12,50.13,51.125,49.64,51.01,721171,50.13,51.125,49.64,51.01,721171,0.0,1.0
2021-02-16,49.12,50.88,48.86,50.5,1038707,49.12,50.88,48.86,50.5,1038707,0.0,1.0
2021-02-17,50.07,50.21,48.12,49.0,792456,50.07,50.21,48.12,49.0,792456,0.0,1.0
2021-02-18,50.42,50.9,49.47,49.86,651561,50.42,50.9,49.47,49.86,651561,0.0,1.0
2021-02-19,51.73,52.105,50.47,50.69,528662,51.73,52.105,50.47,50.69,528662,0.0,1.0
2021-02-22,50.18,52.12,50.07,50.63,652632,50.18,52.12,50.07,50.63,652632,0.0,1.0
2021-02-23,49.74,50.61,48.13,48.7823,924925,49.74,50.61,48.13,48.7823,924925,0.0,1.0
2021-02-24,48.69,50.4,48.3302,49.71,1018358,48.69,50.4,48.3302,49.71,1018358,0.0,1.0
2021-02-25,47.31,50.13,47.17,48.29,1129416,47.31,50.13,47.17,48.29,1129416,0.0,1.0
2021-02-26,48.97,49.37,47.13,47.34,988343,48.97,49.37,47.13,47.34,988343,0.0,1.0
2021-03-01,49.56,49.91,48.555,49.34,815958,49.56,49.91,48.555,49.34,815958,0.0,1.0
2021-03-02,46.94,49.75,46.87,49.22,790434,46.94,49.75,46.87,49.22,790434,0.0,1.0
2021-03-03,47.44,48.1,45.55,47.07,1617269,47.44,48.1,45.55,47.07,1617269,0.0,1.0
2021-03-04,45.82,48.1599,45.44,47.52,1184288,45.82,48.1599,45.44,47.52,1184288,0.0,1.0
2021-03-05,48.98,49.25,44.3005,46.03,1719008,48.98,49.25,44.3005,46.03,1719008,0.0,1.0
2021-03-08,45.78,49.23,45.71,49.08,2846254,45.78,49.23,45.71,49.08,2846254,0.0,1.0
2021-03-09,25.02,26.25,23.35,25.95,24262437,25.02,26.25,23.35,25.95,24262437,0.0,1.0
2021-03-10,26.89,28.87,25.56,25.61,11705506,26.89,28.87,25.56,25.61,11705506,0.0,1.0
2021-03-11,26.75,27.58,26.42,27.18,4994313,26.75,27.58,26.42,27.18,4994313,0.0,1.0
2021-03-12,27.04,27.3,25.98,26.5465,2767043,27.04,27.3,25.98,26.5465,2767043,0.0,1.0
2021-03-15,29.99,30.11,26.86,27.08,4534146,29.99,30.11,26.86,27.08,4534146,0.0,1.0
2021-03-16,27.34,30.16,26.75,30.124,4513961,27.34,30.16,26.75,30.124,4513961,0.0,1.0
2021-03-17,27.55,28.07,27.06,27.39,2357551,27.55,28.07,27.06,27.39,2357551,0.0,1.0
2021-03-18,27.05,27.89,26.75,27.36,1758458,27.05,27.89,26.75,27.36,1758458,0.0,1.0
2021-03-19,27.75,27.98,26.65,27.31,2882645,27.75,27.98,26.65,27.31,2882645,0.0,1.0
2021-03-22,27.0,28.3099,26.96,27.86,1709616,27.0,28.3099,26.96,27.86,1709616,0.0,1.0
2021-03-23,25.88,26.94,25.78,26.94,2524775,25.88,26.94,25.78,26.94,2524775,0.0,1.0
2021-03-24,25.34,26.18,25.2238,25.86,1525545,25.34,26.18,25.2238,25.86,1525545,0.0,1.0
2021-03-25,26.02,26.2,24.99,25.0941,1499552,26.02,26.2,24.99,25.0941,1499552,0.0,1.0
2021-03-26,25.86,26.3,25.37,25.95,1388996,25.86,26.3,25.37,25.95,1388996,0.0,1.0
2021-03-29,25.3,26.12,25.225,25.8,1495597,25.3,26.12,25.225,25.8,1495597,0.0,1.0
2021-03-30,25.71,25.98,24.99,25.12,1038257,25.71,25.98,24.99,25.12,1038257,0.0,1.0
2021-03-31,25.8,26.56,25.43,25.94,1823411,25.8,26.56,25.43,25.94,1823411,0.0,1.0
2021-04-01,25.59,26.28,25.26,25.86,1503392,25.59,26.28,25.26,25.86,1503392,0.0,1.0
2021-04-05,21.18,22.07,20.92,21.25,11604254,21.18,22.07,20.92,21.25,11604254,0.0,1.0
2021-04-06,20.64,21.18,20.36,20.75,7976552,20.64,21.18,20.36,20.75,7976552,0.0,1.0
2021-04-07,21.23,21.68,20.37,20.39,4228219,21.23,21.68,20.37,20.39,4228219,0.0,1.0
2021-04-08,20.68,21.6,20.525,21.59,2762031,20.68,21.6,20.525,21.59,2762031,0.0,1.0
2021-04-09,20.39,20.86,20.31,20.78,1716630,20.39,20.86,20.31,20.78,1716630,0.0,1.0
2021-04-12,20.43,20.71,20.12,20.4,2023916,20.43,20.71,20.12,20.4,2023916,0.0,1.0
2021-04-13,20.6,20.9,20.42,20.5,1750434,20.6,20.9,20.42,20.5,1750434,0.0,1.0
2021-04-14,21.28,21.775,20.61,20.61,2838454,21.28,21.775,20.61,20.61,2838454,0.0,1.0
2021-04-15,21.2,21.57,21.03,21.34,2218291,21.2,21.57,21.03,21.34,2218291,0.0,1.0
2021-04-16,21.15,21.4,20.84,21.32,4781028,21.15,21.4,20.84,21.32,4781028,0.0,1.0
2021-04-19,20.72,21.42,20.24,21.0445,2257296,20.72,21.42,20.24,21.0445,2257296,0.0,1.0
2021-04-20,20.8,21.25,20.59,20.7,1467434,20.8,21.25,20.59,20.7,1467434,0.0,1.0
2021-04-21,21.47,21.53,20.68,20.82,1453674,21.47,21.53,20.68,20.82,1453674,0.0,1.0
2021-04-22,20.87,21.74,20.84,21.47,1944923,20.87,21.74,20.84,21.47,1944923,0.0,1.0
2021-04-23,20.5,21.47,20.49,20.85,1883838,20.5,21.47,20.49,20.85,1883838,0.0,1.0
2021-04-26,21.35,21.65,20.49,20.65,1717815,21.35,21.65,20.49,20.65,1717815,0.0,1.0
2021-04-27,21.05,21.365,20.8286,21.31,1764260,21.05,21.365,20.8286,21.31,1764260,0.0,1.0
2021-04-28,20.77,21.18,20.7,21.16,1395126,20.77,21.18,20.7,21.16,1395126,0.0,1.0
2021-04-29,20.59,21.22,20.43,20.94,1024173,20.59,21.22,20.43,20.94,1024173,0.0,1.0
2021-04-30,20.56,20.79,20.3,20.33,1268395,20.56,20.79,20.3,20.33,1268395,0.0,1.0
2021-05-03,20.25,20.7,20.21,20.54,1532323,20.25,20.7,20.21,20.54,1532323,0.0,1.0
2021-05-04,19.52,20.23,19.34,20.13,2513295,19.52,20.23,19.34,20.13,2513295,0.0,1.0
2021-05-05,19.4,19.749,19.2,19.42,1786507,19.4,19.749,19.2,19.42,1786507,0.0,1.0
2021-05-06,20.95,20.99,19.53,19.55,2700997,20.95,20.99,19.53,19.55,2700997,0.0,1.0
2021-05-07,21.07,21.59,20.645,20.89,1535984,21.07,21.59,20.645,20.89,1535984,0.0,1.0
2021-05-10,21.02,21.27,20.62,20.9,1320998,21.02,21.27,20.62,20.9,1320998,0.0,1.0
2021-05-11,20.84,21.6,20.36,20.65,2038903,20.84,21.6,20.36,20.65,2038903,0.0,1.0
2021-05-12,21.83,22.33,20.735,20.77,2300170,21.83,22.33,20.735,20.77,2300170,0.0,1.0
2021-05-13,21.22,21.99,20.93,21.85,1986919,21.22,21.99,20.93,21.85,1986919,0.0,1.0
2021-05-14,21.77,21.94,20.87,21.27,1366417,21.77,21.94,20.87,21.27,1366417,0.0,1.0
2021-05-17,21.23,22.28,21.02,21.505,1663906,21.23,22.28,21.02,21.505,1663906,0.0,1.0
2021-05-18,21.39,21.97,21.2,21.26,2202392,21.39,21.97,21.2,21.26,2202392,0.0,1.0
2021-05-19,20.72,21.3,20.62,21.24,1428603,20.72,21.3,20.62,21.24,1428603,0.0,1.0
2021-05-20,21.58,21.67,20.65,20.76,1262065,21.58,21.67,20.65,20.76,1262065,0.0,1.0
2021-05-21,21.94,22.15,21.405,21.59,1175885,21.94,22.15,21.405,21.59,1175885,0.0,1.0
2021-05-24,21.32,22.09,21.22,22.0,1280393,21.32,22.09,21.22,22.0,1280393,0.0,1.0
2021-05-25,21.28,21.73,21.235,21.34,1382623,21.28,21.73,21.235,21.34,1382623,0.0,1.0
2021-05-26,21.71,21.76,21.16,21.26,1183527,21.71,21.76,21.16,21.26,1183527,0.0,1.0
2021-05-27,22.04,22.31,21.6,21.85,1133934,22.04,22.31,21.6,21.85,1133934,0.0,1.0
2021-05-28,22.34,22.73,22.08,22.08,1023362,22.34,22.73,22.08,22.08,1023362,0.0,1.0
2021-06-01,22.35,22.69,21.77,22.51,1068655,22.35,22.69,21.77,22.51,1068655,0.0,1.0
2021-06-02,22.62,22.98,22.32,22.5,1335444,22.62,22.98,22.32,22.5,1335444,0.0,1.0
2021-06-03,23.31,23.75,22.21,22.56,1738603,23.31,23.75,22.21,22.56,1738603,0.0,1.0
2021-06-04,23.69,23.72,22.68,23.39,1385939,23.69,23.72,22.68,23.39,1385939,0.0,1.0
2021-06-07,25.4,26.05,23.65,23.72,3794634,25.4,26.05,23.65,23.72,3794634,0.0,1.0
2021-06-08,26.57,26.63,25.24,25.4,1986047,26.57,26.63,25.24,25.4,1986047,0.0,1.0
2021-06-09,26.13,27.06,25.62,26.73,1787321,26.13,27.06,25.62,26.73,1787321,0.0,1.0
2021-06-10,27.3,27.335,25.7,25.95,1694301,27.3,27.335,25.7,25.95,1694301,0.0,1.0
2021-06-11,27.42,27.6,26.91,27.09,1201621,27.42,27.6,26.91,27.09,1201621,0.0,1.0
2021-06-14,27.24,27.68,26.86,27.36,1442673,27.24,27.68,26.86,27.36,1442673,0.0,1.0
2021-06-15,26.27,27.1,26.035,27.07,1474055,26.27,27.1,26.035,27.07,1474055,0.0,1.0
2021-06-16,25.9,26.72,25.461,26.31,1565584,25.9,26.72,25.461,26.31,1565584,0.0,1.0
2021-06-17,25.85,26.5,25.42,25.83,1015623,25.85,26.5,25.42,25.83,1015623,0.0,1.0
2021-06-18,26.03,26.23,25.24,25.79,2644401,26.03,26.23,25.24,25.79,2644401,0.0,1.0
2021-06-21,25.01,26.01,24.94,26.0,1760966,25.01,26.01,24.94,26.0,1760966,0.0,1.0
2021-06-22,24.88,25.09,24.465,24.96,1238733,24.88,25.09,24.465,24.96,1238733,0.0,1.0
2021-06-23,24.52,25.02,24.07,25.02,1204855,24.52,25.02,24.07,25.02,1204855,0.0,1.0
2021-06-24,25.01,25.57,24.48,24.55,1459950,25.01,25.57,24.48,24.55,1459950,0.0,1.0
2021-06-25,26.17,26.315,24.61,24.97,16283596,26.17,26.315,24.61,24.97,16283596,0.0,1.0
2021-06-28,25.33,26.18,24.95,26.15,1526690,25.33,26.18,24.95,26.15,1526690,0.0,1.0
2021-06-29,24.13,25.36,23.83,25.36,1445726,24.13,25.36,23.83,25.36,1445726,0.0,1.0
2021-06-30,24.39,25.1861,23.75,24.25,2358770,24.39,25.1861,23.75,24.25,2358770,0.0,1.0
2021-07-01,24.77,24.77,23.93,24.22,1067425,24.77,24.77,23.93,24.22,1067425,0.0,1.0
2021-07-02,24.3,24.77,24.05,24.73,1129277,24.3,24.77,24.05,24.73,1129277,0.0,1.0
2021-07-06,24.13,24.76,24.02,24.39,1050979,24.13,24.76,24.02,24.39,1050979,0.0,1.0
2021-07-07,23.97,24.2,23.52,24.2,925381,23.97,24.2,23.52,24.2,925381,0.0,1.0
2021-07-08,23.7,24.26,23.4735,23.64,950582,23.7,24.26,23.4735,23.64,950582,0.0,1.0
2021-07-09,23.71,23.945,23.1616,23.7,821094,23.71,23.945,23.1616,23.7,821094,0.0,1.0
2021-07-12,23.74,23.8,23.3,23.68,1052557,23.74,23.8,23.3,23.68,1052557,0.0,1.0
2021-07-13,23.98,24.5,23.69,23.69,1514178,23.98,24.5,23.69,23.69,1514178,0.0,1.0
2021-07-14,23.43,24.06,23.28,24.06,1391290,23.43,24.06,23.28,24.06,1391290,0.0,1.0
2021-07-15,23.16,23.84,22.7,23.42,1401213,23.16,23.84,22.7,23.42,1401213,0.0,1.0
2021-07-16,23.5,24.19,23.28,23.28,1217439,23.5,24.19,23.28,23.28,1217439,0.0,1.0
2021-07-19,23.21,23.39,22.75,23.17,990747,23.21,23.39,22.75,23.17,990747,0.0,1.0
2021-07-20,24.26,24.27,23.11,23.11,1234806,24.26,24.27,23.11,23.11,1234806,0.0,1.0
2021-07-21,23.73,24.3,23.34,24.21,1409531,23.73,24.3,23.34,24.21,1409531,0.0,1.0
2021-07-22,22.23,24.36,22.18,24.36,2036310,22.23,24.36,22.18,24.36,2036310,0.0,1.0
2021-07-23,21.46,22.28,21.32,22.17,1676798,21.46,22.28,21.32,22.17,1676798,0.0,1.0
2021-07-26,21.29,21.9,20.9,21.63,1627026,21.29,21.9,20.9,21.63,1627026,0.0,1.0
2021-07-27,21.15,21.46,20.71,21.21,857009,21.15,21.46,20.71,21.21,857009,0.0,1.0
2021-07-28,22.15,22.228,21.19,21.37,966475,22.15,22.228,21.19,21.37,966475,0.0,1.0
2021-07-29,22.29,22.64,22.09,22.27,1015155,22.29,22.64,22.09,22.27,1015155,0.0,1.0
2021-07-30,21.63,22.58,21.63,22.13,1088761,21.63,22.58,21.63,22.13,1088761,0.0,1.0
2021-08-02,21.0,21.75,20.96,21.68,2169917,21.0,21.75,20.96,21.68,2169917,0.0,1.0
2021-08-03,21.63,21.7,20.56,21.01,1152851,21.63,21.7,20.56,21.01,1152851,0.0,1.0
2021-08-04,21.05,21.99,20.6,21.44,1499243,21.05,21.99,20.6,21.44,1499243,0.0,1.0
2021-08-05,19.25,20.64,19.1,19.655,3276105,19.25,20.64,19.1,19.655,3276105,0.0,1.0
2021-08-06,19.18,19.56,18.91,19.24,2312043,19.18,19.56,18.91,19.24,2312043,0.0,1.0
2021-08-09,19.16,19.825,18.94,19.29,2002887,19.16,19.825,18.94,19.29,2002887,0.0,1.0
2021-08-10,18.49,19.185,18.23,19.12,1483096,18.49,19.185,18.23,19.12,1483096,0.0,1.0
2021-08-11,18.33,18.68,18.27,18.5835,872806,18.33,18.68,18.27,18.5835,872806,0.0,1.0
2021-08-12,18.04,18.3961,17.68,18.3,1137382,18.04,18.3961,17.68,18.3,1137382,0.0,1.0
2021-08-13,17.58,18.25,17.535,18.09,753257,17.58,18.25,17.535,18.09,753257,0.0,1.0
2021-08-16,16.84,17.5,16.79,17.5,1115254,16.84,17.5,16.79,17.5,1115254,0.0,1.0
2021-08-17,17.24,17.32,16.51,16.63,1398675,17.24,17.32,16.51,16.63,1398675,0.0,1.0
2021-08-18,16.72,17.52,16.685,17.32,1564981,16.72,17.52,16.685,17.32,1564981,0.0,1.0
2021-08-19,16.14,16.79,16.0,16.62,1447192,16.14,16.79,16.0,16.62,1447192,0.0,1.0
2021-08-20,16.68,16.78,16.09,16.09,1213054,16.68,16.78,16.09,16.09,1213054,0.0,1.0
2021-08-23,17.0,17.12,16.71,16.85,1392236,17.0,17.12,16.71,16.85,1392236,0.0,1.0
2021-08-24,17.0,17.07,16.63,17.05,971737,17.0,17.07,16.63,17.05,971737,0.0,1.0
2021-08-25,17.18,17.42,16.77,16.9,1076474,17.18,17.42,16.77,16.9,1076474,0.0,1.0
2021-08-26,16.68,17.31,16.63,17.16,850809,16.68,17.31,16.63,17.16,850809,0.0,1.0
2021-08-27,17.11,17.38,16.44,16.68,1176473,17.11,17.38,16.44,16.68,1176473,0.0,1.0
2021-08-30,16.97,17.36,16.83,17.22,714601,16.97,17.36,16.83,17.22,714601,0.0,1.0
2021-08-31,17.51,17.53,16.93,16.97,1283912,17.51,17.53,16.93,16.97,1283912,0.0,1.0
2021-09-01,17.69,17.87,17.36,17.5322,904328,17.69,17.87,17.36,17.5322,904328,0.0,1.0
2021-09-02,17.17,17.77,17.05,17.55,1351679,17.17,17.77,17.05,17.55,1351679,0.0,1.0
2021-09-03,16.78,17.22,16.7,17.17,1152207,16.78,17.22,16.7,17.17,1152207,0.0,1.0
2021-09-07,16.28,16.92,16.175,16.68,1836160,16.28,16.92,16.175,16.68,1836160,0.0,1.0
2021-09-08,16.53,16.55,16.0,16.415,1195630,16.53,16.55,16.0,16.415,1195630,0.0,1.0
2021-09-09,16.45,16.79,16.35,16.43,1210713,16.45,16.79,16.35,16.43,1210713,0.0,1.0
2021-09-10,16.09,16.49,16.08,16.47,964127,16.09,16.49,16.08,16.47,964127,0.0,1.0
2021-09-13,16.26,16.62,15.92,16.1,1243772,16.26,16.62,15.92,16.1,1243772,0.0,1.0
2021-09-14,15.78,16.45,15.6792,16.33,1812129,15.78,16.45,15.6792,16.33,1812129,0.0,1.0
2021-09-15,15.9,16.31,15.7,15.75,1292279,15.9,16.31,15.7,15.75,1292279,0.0,1.0
2021-09-16,16.12,16.13,15.705,15.92,881186,16.12,16.13,15.705,15.92,881186,0.0,1.0
2021-09-17,16.7,16.77,16.03,16.16,3288144,16.7,16.77,16.03,16.16,3288144,0.0,1.0
2021-09-20,16.71,16.88,16.16,16.39,1343744,16.71,16.88,16.16,16.39,1343744,0.0,1.0
2021-09-21,17.02,17.32,16.6093,16.75,1229655,17.02,17.32,16.6093,16.75,1229655,0.0,1.0
2021-09-22,17.04,17.18,16.68,17.01,923383,17.04,17.18,16.68,17.01,923383,0.0,1.0
2021-09-23,17.37,17.52,16.89,17.0,1534572,17.37,17.52,16.89,17.0,1534572,0.0,1.0
2021-09-24,16.94,17.42,16.94,17.28,704327,16.94,17.42,16.94,17.28,704327,0.0,1.0
2021-09-27,17.41,17.69,16.8157,16.92,841352,17.41,17.69,16.8157,16.92,841352,0.0,1.0
2021-09-28,17.27,17.99,17.18,17.24,1969286,17.27,17.99,17.18,17.24,1969286,0.0,1.0
2021-09-29,16.96,17.5,16.885,17.36,1437798,16.96,17.5,16.885,17.36,1437798,0.0,1.0
2021-09-30,16.61,17.18,16.5401,17.0,1049645,16.61,17.18,16.5401,17.0,1049645,0.0,1.0
2021-10-01,17.48,17.56,16.57,16.57,1098964,17.48,17.56,16.57,16.57,1098964,0.0,1.0
2021-10-04,16.79,17.55,16.65,17.38,1004811,16.79,17.55,16.65,17.38,1004811,0.0,1.0
2021-10-05,16.92,17.32,16.545,16.74,748980,16.92,17.32,16.545,16.74,748980,0.0,1.0
2021-10-06,16.87,17.09,16.71,16.74,567790,16.87,17.09,16.71,16.74,567790,0.0,1.0
2021-10-07,17.06,17.34,16.79,16.85,571150,17.06,17.34,16.79,16.85,571150,0.0,1.0
2021-10-08,16.93,17.25,16.865,17.25,535300,16.93,17.25,16.865,17.25,535300,0.0,1.0
2021-10-11,17.4,17.59,16.825,16.94,630536,17.4,17.59,16.825,16.94,630536,0.0,1.0
2021-10-12,17.63,17.9,17.31,17.31,983108,17.63,17.9,17.31,17.31,983108,0.0,1.0
2021-10-13,17.84,18.22,17.52,17.52,1005170,17.84,18.22,17.52,17.52,1005170,0.0,1.0
2021-10-14,17.82,17.84,16.64,17.41,2800594,17.82,17.84,16.64,17.41,2800594,0.0,1.0
2021-10-15,17.51,18.34,17.46,17.98,4157963,17.51,18.34,17.46,17.98,4157963,0.0,1.0
2021-10-18,17.6,17.64,16.87,17.41,1480552,17.6,17.64,16.87,17.41,1480552,0.0,1.0
2021-10-19,17.69,17.88,17.485,17.73,693343,17.69,17.88,17.485,17.73,693343,0.0,1.0
2021-10-20,17.98,18.43,17.53,17.66,874223,17.98,18.43,17.53,17.66,874223,0.0,1.0
2021-10-21,18.05,18.255,17.84,17.92,805097,18.05,18.255,17.84,17.92,805097,0.0,1.0
2021-10-22,18.54,18.57,17.9401,18.1,1122271,18.54,18.57,17.9401,18.1,1122271,0.0,1.0
2021-10-25,17.36,18.56,17.33,18.45,1314178,17.36,18.56,17.33,18.45,1314178,0.0,1.0
2021-10-26,17.56,17.905,17.14,17.35,942439,17.56,17.905,17.14,17.35,942439,0.0,1.0
2021-10-27,17.56,17.93,16.88,17.6,1044084,17.56,17.93,16.88,17.6,1044084,0.0,1.0
2021-10-28,18.11,18.12,17.4,17.415,965341,18.11,18.12,17.4,17.415,965341,0.0,1.0
2021-10-29,17.95,18.53,17.84,18.2,695127,17.95,18.53,17.84,18.2,695127,0.0,1.0
2021-11-01,20.53,20.61,18.27,18.5,2559063,20.53,20.61,18.27,18.5,2559063,0.0,1.0
2021-11-02,19.18,20.18,19.06,20.18,1342788,19.18,20.18,19.06,20.18,1342788,0.0,1.0
2021-11-03,20.37,20.58,19.06,19.17,1366561,20.37,20.58,19.06,19.17,1366561,0.0,1.0
2021-11-04,20.02,20.57,19.91,20.24,951925,20.02,20.57,19.91,20.24,951925,0.0,1.0
2021-11-05,20.02,20.11,19.53,20.0,1011672,20.02,20.11,19.53,20.0,1011672,0.0,1.0
2021-11-08,19.57,20.6,19.36,20.18,1799871,19.57,20.6,19.36,20.18,1799871,0.0,1.0
2021-11-09,21.57,21.88,20.69,20.84,1739258,21.57,21.88,20.69,20.84,1739258,0.0,1.0
2021-11-10,20.34,21.66,20.28,21.56,1476938,20.34,21.66,20.28,21.56,1476938,0.0,1.0
2021-11-11,20.68,21.2,20.31,20.31,761472,20.68,21.2,20.31,20.31,761472,0.0,1.0
2021-11-12,20.65,20.85,20.42,20.73,1044274,20.65,20.85,20.42,20.73,1044274,0.0,1.0
2021-11-15,19.77,20.93,19.745,20.91,1278804,19.77,20.93,19.745,20.91,1278804,0.0,1.0
2021-11-16,20.46,20.48,19.43,19.83,2393631,20.46,20.48,19.43,19.83,2393631,0.0,1.0
2021-11-17,19.48,20.75,19.39,20.27,1261750,19.48,20.75,19.39,20.27,1261750,0.0,1.0
2021-11-18,18.95,19.67,18.82,19.59,1515550,18.95,19.67,18.82,19.59,1515550,0.0,1.0
2021-11-19,19.15,19.53,18.85,18.93,748589,19.15,19.53,18.85,18.93,748589,0.0,1.0
2021-11-22,19.29,19.63,18.96,19.01,999541,19.29,19.63,18.96,19.01,999541,0.0,1.0
2021-11-23,19.49,19.55,18.79,19.21,951097,19.49,19.55,18.79,19.21,951097,0.0,1.0
2021-11-24,19.78,19.97,19.04,19.32,676954,19.78,19.97,19.04,19.32,676954,0.0,1.0
2021-11-26,18.79,19.9,18.58,19.45,890763,18.79,19.9,18.58,19.45,890763,0.0,1.0
2021-11-29,18.84,19.49,18.82,19.07,1093885,18.84,19.49,18.82,19.07,1093885,0.0,1.0
2021-11-30,19.2,19.24,18.57,18.65,1138925,19.2,19.24,18.57,18.65,1138925,0.0,1.0
2021-12-01,18.9,19.98,18.87,19.01,1022025,18.9,19.98,18.87,19.01,1022025,0.0,1.0
2021-12-02,19.94,19.99,18.75,18.9,1078703,19.94,19.99,18.75,18.9,1078703,0.0,1.0
2021-12-03,18.79,20.0,18.5,20.0,1155303,18.79,20.0,18.5,20.0,1155303,0.0,1.0
2021-12-06,19.4,19.49,18.5,18.82,2514559,19.4,19.49,18.5,18.82,2514559,0.0,1.0
2021-12-07,21.32,21.86,19.81,21.804,5757934,21.32,21.86,19.81,21.804,5757934,0.0,1.0
2021-12-08,21.78,21.958,21.12,21.59,1597675,21.78,21.958,21.12,21.59,1597675,0.0,1.0
2021-12-09,22.62,23.35,21.5701,21.74,1988885,22.62,23.35,21.5701,21.74,1988885,0.0,1.0
2021-12-10,22.26,23.15,22.13,22.61,1294804,22.26,23.15,22.13,22.61,1294804,0.0,1.0
2021-12-13,22.9,23.25,22.21,22.3,1508916,22.9,23.25,22.21,22.3,1508916,0.0,1.0
2021-12-14,23.0,23.4736,22.4201,22.545,1302518,23.0,23.4736,22.4201,22.545,1302518,0.0,1.0
2021-12-15,24.38,24.42,22.19,23.13,1848975,24.38,24.42,22.19,23.13,1848975,0.0,1.0
2021-12-16,24.79,24.85,23.91,24.17,1913398,24.79,24.85,23.91,24.17,1913398,0.0,1.0
2021-12-17,25.76,26.33,24.36,24.73,5813277,25.76,26.33,24.36,24.73,5813277,0.0,1.0
2021-12-20,27.09,27.19,24.94,25.5,3957350,27.09,27.19,24.94,25.5,3957350,0.0,1.0
2021-12-21,21.45,25.29,20.835,25.16,8060117,21.45,25.29,20.835,25.16,8060117,0.0,1.0
2021-12-22,23.92,24.01,21.2101,21.51,3880228,23.92,24.01,21.2101,21.51,3880228,0.0,1.0
2021-12-23,24.3,24.58,23.37,23.85,2036266,24.3,24.58,23.37,23.85,2036266,0.0,1.0
2021-12-27,24.32,24.74,23.9,24.17,1032779,24.32,24.74,23.9,24.17,1032779,0.0,1.0
2021-12-28,24.67,25.09,24.29,24.34,1066584,24.67,25.09,24.29,24.34,1066584,0.0,1.0
2021-12-29,23.96,24.74,23.87,24.595,724148,23.96,24.74,23.87,24.595,724148,0.0,1.0
2021-12-30,23.54,24.2,23.51,23.92,814528,23.54,24.2,23.51,23.92,814528,0.0,1.0
2021-12-31,23.34,23.73,22.94,23.66,825359,23.34,23.73,22.94,23.66,825359,0.0,1.0
2022-01-03,24.39,24.55,23.12,23.33,916428,24.39,24.55,23.12,23.33,916428,0.0,1.0
2022-01-04,23.62,24.59,23.38,24.39,1005584,23.62,24.59,23.38,24.39,1005584,0.0,1.0
2022-01-05,23.11,24.99,23.1,24.36,1653186,23.11,24.99,23.1,24.36,1653186,0.0,1.0
2022-01-06,23.39,24.08,22.64,23.38,1007682,23.39,24.08,22.64,23.38,1007682,0.0,1.0
2022-01-07,22.59,23.635,22.54,23.05,1316177,22.59,23.635,22.54,23.05,1316177,0.0,1.0
2022-01-10,22.71,22.78,21.67,22.63,1493076,22.71,22.78,21.67,22.63,1493076,0.0,1.0
2022-01-11,22.75,23.3,22.3228,22.65,600368,22.75,23.3,22.3228,22.65,600368,0.0,1.0
2022-01-12,22.14,22.8,21.85,22.68,1759323,22.14,22.8,21.85,22.68,1759323,0.0,1.0
2022-01-13,22.14,22.77,21.63,22.2,1476345,22.14,22.77,21.63,22.2,1476345,0.0,1.0
2022-01-14,23.05,23.07,21.66,21.855,1342059,23.05,23.07,21.66,21.855,1342059,0.0,1.0
2022-01-18,20.94,22.83,20.89,22.78,1672659,20.94,22.83,20.89,22.78,1672659,0.0,1.0
2022-01-19,21.87,22.225,21.09,21.09,1657429,21.87,22.225,21.09,21.09,1657429,0.0,1.0
2022-01-20,21.49,22.91,21.38,22.31,1415996,21.49,22.91,21.38,22.31,1415996,0.0,1.0
2022-01-21,21.18,22.05,20.935,21.385,3055519,21.18,22.05,20.935,21.385,3055519,0.0,1.0
2022-01-24,22.45,22.55,20.74,20.92,2266269,22.45,22.55,20.74,20.92,2266269,0.0,1.0
2022-01-25,21.93,22.165,21.3,22.0,1618667,21.93,22.165,21.3,22.0,1618667,0.0,1.0
2022-01-26,21.93,22.87,21.71,22.15,1381077,21.93,22.87,21.71,22.15,1381077,0.0,1.0
2022-01-27,21.53,22.37,21.51,22.07,1058377,21.53,22.37,21.51,22.07,1058377,0.0,1.0
2022-01-28,22.11,22.13,21.03,21.5,1201527,22.11,22.13,21.03,21.5,1201527,0.0,1.0
2022-01-31,22.49,22.69,22.04,22.23,1100285,22.49,22.69,22.04,22.23,1100285,0.0,1.0
2022-02-01,23.84,23.94,22.6,22.77,1746779,23.84,23.94,22.6,22.77,1746779,0.0,1.0
2022-02-02,23.41,24.02,23.09,23.8,1308562,23.41,24.02,23.09,23.8,1308562,0.0,1.0
2022-02-03,23.13,23.93,23.1,23.11,982067,23.13,23.93,23.1,23.11,982067,0.0,1.0
2022-02-04,23.6,23.86,22.45,23.01,1118063,23.6,23.86,22.45,23.01,1118063,0.0,1.0
2022-02-07,25.31,25.65,23.48,23.6,1820915,25.31,25.65,23.48,23.6,1820915,0.0,1.0
2022-02-08,25.13,25.37,24.52,24.97,1093040,25.13,25.37,24.52,24.97,1093040,0.0,1.0
2022-02-09,26.85,26.86,25.61,26.34,1524408,26.85,26.86,25.61,26.34,1524408,0.0,1.0
2022-02-10,26.23,27.235,25.9,26.24,1801148,26.23,27.235,25.9,26.24,1801148,0.0,1.0
2022-02-11,25.95,26.8,25.53,26.33,1298424,25.95,26.8,25.53,26.33,1298424,0.0,1.0
2022-02-14,26.19,26.66,25.74,25.96,1046611,26.19,26.66,25.74,25.96,1046611,0.0,1.0
2022-02-15,27.28,27.54,26.141,26.33,1471203,27.28,27.54,26.141,26.33,1471203,0.0,1.0
2022-02-16,27.5,27.81,26.5,27.1899,1373874,27.5,27.81,26.5,27.1899,1373874,0.0,1.0
2022-02-17,26.63,27.42,26.605,27.33,955774,26.63,27.42,26.605,27.33,955774,0.0,1.0
2022-02-18,25.86,27.185,25.76,26.75,827268,25.86,27.185,25.76,26.75,827268,0.0,1.0
2022-02-22,26.15,26.72,25.25,25.3,1591929,26.15,26.72,25.25,25.3,1591929,0.0,1.0
2022-02-23,24.69,26.46,24.54,26.46,1252927,24.69,26.46,24.54,26.46,1252927,0.0,1.0
2022-02-24,25.82,25.92,23.71,23.8,1465446,25.82,25.92,23.71,23.8,1465446,0.0,1.0
2022-02-25,25.64,25.97,24.94,25.57,870107,25.64,25.97,24.94,25.57,870107,0.0,1.0
2022-02-28,25.41,25.74,24.84,25.46,1522922,25.41,25.74,24.84,25.46,1522922,0.0,1.0
2022-03-01,25.07,25.84,24.24,24.24,1972696,25.07,25.84,24.24,24.24,1972696,0.0,1.0
2022-03-02,24.66,25.55,24.51,25.03,909724,24.66,25.55,24.51,25.03,909724,0.0,1.0
2022-03-03,24.36,25.27,24.13,24.67,1013072,24.36,25.27,24.13,24.67,1013072,0.0,1.0
2022-03-04,24.04,24.41,23.65,24.14,1144176,24.04,24.41,23.65,24.14,1144176,0.0,1.0
2022-03-07,24.4,24.62,23.825,23.91,1074324,24.4,24.62,23.825,23.91,1074324,0.0,1.0
2022-03-08,23.4,24.4,22.78,24.15,1491828,23.4,24.4,22.78,24.15,1491828,0.0,1.0
2022-03-09,25.78,27.1599,23.67,23.9,3817377,25.78,27.1599,23.67,23.9,3817377,0.0,1.0
2022-03-10,24.56,25.75,24.14,25.3,1682195,24.56,25.75,24.14,25.3,1682195,0.0,1.0
2022-03-11,23.18,25.005,23.05,24.59,1302101,23.18,25.005,23.05,24.59,1302101,0.0,1.0
2022-03-14,22.27,23.4,21.975,23.02,1750551,22.27,23.4,21.975,23.02,1750551,0.0,1.0
2022-03-15,23.05,23.06,21.76,22.44,1571578,23.05,23.06,21.76,22.44,1571578,0.0,1.0
2022-03-16,23.6,24.865,22.75,24.36,2042331,23.6,24.865,22.75,24.36,2042331,0.0,1.0
2022-03-17,23.86,23.99,23.36,23.61,1249487,23.86,23.99,23.36,23.61,1249487,0.0,1.0
2022-03-18,25.38,25.83,23.89,24.19,2672119,25.38,25.83,23.89,24.19,2672119,0.0,1.0
2022-03-21,25.55,26.2037,25.03,25.27,1426904,25.55,26.2037,25.03,25.27,1426904,0.0,1.0
2022-03-22,26.39,26.44,25.3501,25.57,1185166,26.39,26.44,25.3501,25.57,1185166,0.0,1.0
2022-03-23,25.68,26.55,25.57,26.17,919308,25.68,26.55,25.57,26.17,919308,0.0,1.0
2022-03-24,27.15,27.39,25.96,26.07,1327235,27.15,27.39,25.96,26.07,1327235,0.0,1.0
2022-03-25,26.89,27.27,26.26,27.24,1056095,26.89,27.27,26.26,27.24,1056095,0.0,1.0
2022-03-28,24.65,27.37,24.15,26.7,2112935,24.65,27.37,24.15,26.7,2112935,0.0,1.0
2022-03-29,25.32,25.539,24.7,24.7,1201485,25.32,25.539,24.7,24.7,1201485,0.0,1.0
2022-03-30,24.41,25.55,24.315,25.34,923982,24.41,25.55,24.315,25.34,923982,0.0,1.0
2022-03-31,24.22,24.7,23.93,24.5,1461149,24.22,24.7,23.93,24.5,1461149,0.0,1.0
2022-04-01,25.56,25.6,24.16,24.27,1486399,25.56,25.6,24.16,24.27,1486399,0.0,1.0
2022-04-04,26.22,26.29,25.51,25.82,1116883,26.22,26.29,25.51,25.82,1116883,0.0,1.0
2022-04-05,25.75,26.68,25.63,26.22,887909,25.75,26.68,25.63,26.22,887909,0.0,1.0
2022-04-06,27.22,27.51,25.78,25.82,2260422,27.22,27.51,25.78,25.82,2260422,0.0,1.0
2022-04-07,27.06,28.055,26.63,27.06,1880090,27.06,28.055,26.63,27.06,1880090,0.0,1.0
2022-04-08,26.0,27.56,25.98,27.05,1178970,26.0,27.56,25.98,27.05,1178970,0.0,1.0
2022-04-11,23.62,25.765,23.59,25.61,1303033,23.62,25.765,23.59,25.61,1303033,0.0,1.0
2022-04-12,23.4,24.1779,23.015,23.78,1299822,23.4,24.1779,23.015,23.78,1299822,0.0,1.0
2022-04-13,24.43,24.74,23.51,23.51,3023599,24.43,24.74,23.51,23.51,3023599,0.0,1.0
2022-04-14,23.47,24.3,23.45,24.23,1181952,23.47,24.3,23.45,24.23,1181952,0.0,1.0
2022-04-18,22.41,23.54,22.3,23.54,1010091,22.41,23.54,22.3,23.54,1010091,0.0,1.0
2022-04-19,21.72,22.13,21.0,21.53,2517830,21.72,22.13,21.0,21.53,2517830,0.0,1.0
2022-04-20,22.32,22.715,21.27,21.85,2565188,22.32,22.715,21.27,21.85,2565188,0.0,1.0
2022-04-21,21.34,22.705,21.25,22.705,1697160,21.34,22.705,21.25,22.705,1697160,0.0,1.0
2022-04-22,20.43,21.4299,20.35,21.33,1467420,20.43,21.4299,20.35,21.33,1467420,0.0,1.0
2022-04-25,20.26,20.47,19.73,20.13,1441503,20.26,20.47,19.73,20.13,1441503,0.0,1.0
2022-04-26,18.94,20.21,18.76,20.05,2143817,18.94,20.21,18.76,20.05,2143817,0.0,1.0
2022-04-27,18.99,19.57,18.7,19.0,1818008,18.99,19.57,18.7,19.0,1818008,0.0,1.0
2022-04-28,18.96,19.58,18.35,19.43,2163186,18.96,19.58,18.35,19.43,2163186,0.0,1.0
2022-04-29,18.44,19.23,18.4,18.88,1443888,18.44,19.23,18.4,18.88,1443888,0.0,1.0
2022-05-02,19.54,19.57,18.18,18.18,2091937,19.54,19.57,18.18,18.18,2091937,0.0,1.0
2022-05-03,19.81,20.5,19.445,19.57,1738004,19.81,20.5,19.445,19.57,1738004,0.0,1.0
2022-05-04,19.89,19.95,18.9,19.95,1416750,19.89,19.95,18.9,19.95,1416750,0.0,1.0
2022-05-05,18.83,19.88,18.71,19.51,1622168,18.83,19.88,18.71,19.51,1622168,0.0,1.0
2022-05-06,17.88,18.63,17.65,18.54,2028439,17.88,18.63,17.65,18.54,2028439,0.0,1.0
2022-05-09,16.38,17.76,16.31,17.45,2554249,16.38,17.76,16.31,17.45,2554249,0.0,1.0
2022-05-10,16.84,17.74,16.21,17.32,1802098,16.84,17.74,16.21,17.32,1802098,0.0,1.0
2022-05-11,15.29,16.87,15.16,16.64,2026194,15.29,16.87,15.16,16.64,2026194,0.0,1.0
2022-05-12,16.03,16.03,15.16,15.23,2191048,16.03,16.03,15.16,15.23,2191048,0.0,1.0
2022-05-13,16.85,16.93,16.18,16.36,2642225,16.85,16.93,16.18,16.36,2642225,0.0,1.0
2022-05-16,16.6,17.03,16.39,16.8,1183808,16.6,17.03,16.39,16.8,1183808,0.0,1.0
2022-05-17,17.05,17.23,16.61,17.03,1407957,17.05,17.23,16.61,17.03,1407957,0.0,1.0
2022-05-18,16.04,16.79,15.79,16.56,1321971,16.04,16.79,15.79,16.56,1321971,0.0,1.0
2022-05-19,16.83,17.12,16.07,16.07,1627798,16.83,17.12,16.07,16.07,1627798,0.0,1.0
2022-05-20,17.11,17.21,16.26,17.01,1308503,17.11,17.21,16.26,17.01,1308503,0.0,1.0
2022-05-23,16.79,17.43,16.48,17.33,1171350,16.79,17.43,16.48,17.33,1171350,0.0,1.0
2022-05-24,15.98,16.93,15.88,16.65,1483050,15.98,16.93,15.88,16.65,1483050,0.0,1.0
2022-05-25,15.96,16.29,15.45,16.02,991791,15.96,16.29,15.45,16.02,991791,0.0,1.0
2022-05-26,16.23,16.465,15.65,15.93,1621781,16.23,16.465,15.65,15.93,1621781,0.0,1.0
2022-05-27,17.08,17.11,15.92,16.23,1327803,17.08,17.11,15.92,16.23,1327803,0.0,1.0
2022-05-31,16.15,17.02,16.11,16.93,1756149,16.15,17.02,16.11,16.93,1756149,0.0,1.0
2022-06-01,16.37,16.86,15.86,16.24,1454345,16.37,16.86,15.86,16.24,1454345,0.0,1.0
2022-06-02,16.21,16.45,15.92,16.16,1596880,16.21,16.45,15.92,16.16,1596880,0.0,1.0
2022-06-03,17.9,17.94,16.11,16.16,2681288,17.9,17.94,16.11,16.16,2681288,0.0,1.0
2022-06-06,16.93,18.26,16.71,18.02,1521470,16.93,18.26,16.71,18.02,1521470,0.0,1.0
2022-06-07,18.27,18.355,16.78,16.78,1888528,18.27,18.355,16.78,16.78,1888528,0.0,1.0
2022-06-08,18.12,18.47,17.92,18.07,1230415,18.12,18.47,17.92,18.07,1230415,0.0,1.0
2022-06-09,17.43,18.08,17.355,17.91,1277023,17.43,18.08,17.355,17.91,1277023,0.0,1.0
2022-06-10,17.09,17.34,16.7,17.16,2038682,17.09,17.34,16.7,17.16,2038682,0.0,1.0
2022-06-13,16.77,16.8,15.89,16.55,2795818,16.77,16.8,15.89,16.55,2795818,0.0,1.0
2022-06-14,16.25,16.92,15.53,16.87,2507330,16.25,16.92,15.53,16.87,2507330,0.0,1.0
2022-06-15,18.77,19.58,17.14,17.39,20608443,18.77,19.58,17.14,17.39,20608443,0.0,1.0
2022-06-16,19.51,20.35,17.89,18.53,7927508,19.51,20.35,17.89,18.53,7927508,0.0,1.0
2022-06-17,19.51,19.51,19.51,19.51,349,19.51,19.51,19.51,19.51,349,0.0,1.0
2022-06-21,13.01,13.26,12.24,13.195,22268955,13.01,13.26,12.24,13.195,22268955,0.0,1.0
2022-06-22,13.43,13.61,12.6801,12.75,5888845,13.43,13.61,12.6801,12.75,5888845,0.0,1.0
2022-06-23,14.72,14.86,13.38,13.44,5568145,14.72,14.86,13.38,13.44,5568145,0.0,1.0
2022-06-24,14.98,15.48,14.35,14.84,3829893,14.98,15.48,14.35,14.84,3829893,0.0,1.0
2022-06-27,14.64,15.25,14.6,14.88,2365072,14.64,15.25,14.6,14.88,2365072,0.0,1.0
2022-06-28,14.0,14.72,13.87,14.62,2721563,14.0,14.72,13.87,14.62,2721563,0.0,1.0
2022-06-29,14.22,14.37,13.89,14.04,1844651,14.22,14.37,13.89,14.04,1844651,0.0,1.0
2022-06-30,14.09,14.31,13.9301,14.03,1592317,14.09,14.31,13.9301,14.03,1592317,0.0,1.0
2022-07-01,14.37,14.5,13.98,14.06,1576007,14.37,14.5,13.98,14.06,1576007,0.0,1.0
2022-07-05,15.27,15.28,14.15,14.29,2207757,15.27,15.28,14.15,14.29,2207757,0.0,1.0
2022-07-06,15.12,15.61,14.99,15.17,1838431,15.12,15.61,14.99,15.17,1838431,0.0,1.0
2022-07-07,15.71,15.855,14.92,15.05,2212825,15.71,15.855,14.92,15.05,2212825,0.0,1.0
2022-07-08,15.74,15.96,15.37,15.54,1615998,15.74,15.96,15.37,15.54,1615998,0.0,1.0
2022-07-11,15.92,16.265,15.592,15.71,1989093,15.92,16.265,15.592,15.71,1989093,0.0,1.0
2022-07-12,15.53,16.04,15.17,15.83,2389967,15.53,16.04,15.17,15.83,2389967,0.0,1.0
2022-07-13,15.99,16.19,15.19,15.28,1536306,15.99,16.19,15.19,15.28,1536306,0.0,1.0
2022-07-14,15.74,15.95,15.615,15.9,1772038,15.74,15.95,15.615,15.9,1772038,0.0,1.0
2022-07-15,15.28,15.8,15.06,15.8,3163642,15.28,15.8,15.06,15.8,3163642,0.0,1.0
2022-07-18,15.01,15.735,14.96,15.38,1855380,15.01,15.735,14.96,15.38,1855380,0.0,1.0
2022-07-19,15.47,15.52,14.95,15.23,2493015,15.47,15.52,14.95,15.23,2493015,0.0,1.0
2022-07-20,15.09,15.6,14.96,15.39,1480430,15.09,15.6,14.96,15.39,1480430,0.0,1.0
2022-07-21,14.98,15.25,14.71,15.03,965668,14.98,15.25,14.71,15.03,965668,0.0,1.0
2022-07-22,14.42,15.02,14.39,15.02,1224772,14.42,15.02,14.39,15.02,1224772,0.0,1.0
2022-07-25,14.23,14.4794,13.86,14.43,1281261,14.23,14.4794,13.86,14.43,1281261,0.0,1.0
2022-07-26,14.16,14.49,14.08,14.27,1095075,14.16,14.49,14.08,14.27,1095075,0.0,1.0
2022-07-27,14.77,14.8,14.05,14.21,1335194,14.77,14.8,14.05,14.21,1335194,0.0,1.0
2022-07-28,14.58,14.85,14.31,14.79,1075428,14.58,14.85,14.31,14.79,1075428,0.0,1.0
2022-07-29,14.69,14.74,14.175,14.52,1352373,14.69,14.74,14.175,14.52,1352373,0.0,1.0
2022-08-01,14.11,14.96,14.08,14.56,1968360,14.11,14.96,14.08,14.56,1968360,0.0,1.0
2022-08-02,15.01,15.06,13.8,14.08,1426007,15.01,15.06,13.8,14.08,1426007,0.0,1.0
2022-08-03,14.97,15.81,14.925,15.38,2179594,14.97,15.81,14.925,15.38,2179594,0.0,1.0
2022-08-04,15.62,15.72,14.89,15.26,1803089,15.62,15.72,14.89,15.26,1803089,0.0,1.0
2022-08-05,16.44,16.97,14.95,15.21,4046211,16.44,16.97,14.95,15.21,4046211,0.0,1.0
2022-08-08,16.62,16.97,16.03,16.03,2062880,16.62,16.97,16.03,16.03,2062880,0.0,1.0
2022-08-09,16.22,16.83,15.21,16.6,3035224,16.22,16.83,15.21,16.6,3035224,0.0,1.0
2022-08-10,16.15,16.66,15.645,16.58,1596143,16.15,16.66,15.645,16.58,1596143,0.0,1.0
2022-08-11,15.74,16.28,15.56,16.11,1443836,15.74,16.28,15.56,16.11,1443836,0.0,1.0
2022-08-12,16.4,16.43,15.73,15.88,1370315,16.4,16.43,15.73,15.88,1370315,0.0,1.0
2022-08-15,16.6,16.68,16.14,16.33,1284810,16.6,16.68,16.14,16.33,1284810,0.0,1.0
2022-08-16,16.96,16.99,16.315,16.6,1706447,16.96,16.99,16.315,16.6,1706447,0.0,1.0
2022-08-17,17.06,17.43,16.73,16.81,1668315,17.06,17.43,16.73,16.81,1668315,0.0,1.0
2022-08-18,17.37,17.67,16.97,17.14,1621427,17.37,17.67,16.97,17.14,1621427,0.0,1.0
2022-08-19,16.91,17.37,16.61,17.22,1196281,16.91,17.37,16.61,17.22,1196281,0.0,1.0
2022-08-22,16.75,17.36,16.67,16.88,1449574,16.75,17.36,16.67,16.88,1449574,0.0,1.0
2022-08-23,16.88,17.12,16.62,16.82,1303638,16.88,17.12,16.62,16.82,1303638,0.0,1.0
2022-08-24,17.14,17.3,16.63,16.88,949547,17.14,17.3,16.63,16.88,949547,0.0,1.0
2022-08-25,16.84,17.36,16.62,17.28,913741,16.84,17.36,16.62,17.28,913741,0.0,1.0
2022-08-26,16.53,17.11,16.5,16.97,1669352,16.53,17.11,16.5,16.97,1669352,0.0,1.0
2022-08-29,16.47,16.81,16.2,16.32,1317147,16.47,16.81,16.2,16.32,1317147,0.0,1.0
2022-08-30,16.12,16.61,15.66,16.54,1531683,16.12,16.61,15.66,16.54,1531683,0.0,1.0
2022-08-31,16.43,16.74,16.23,16.3,1051504,16.43,16.74,16.23,16.3,1051504,0.0,1.0
2022-09-01,16.87,16.87,16.16,16.38,1153431,16.87,16.87,16.16,16.38,1153431,0.0,1.0
2022-09-02,16.73,17.32,16.58,16.87,1251847,16.73,17.32,16.58,16.87,1251847,0.0,1.0
2022-09-06,16.13,16.64,16.06,16.56,1266784,16.13,16.64,16.06,16.56,1266784,0.0,1.0
2022-09-07,16.85,16.85,16.09,16.12,1520239,16.85,16.85,16.09,16.12,1520239,0.0,1.0
2022-09-08,17.42,17.43,16.8,16.8,1474867,17.42,17.43,16.8,16.8,1474867,0.0,1.0
2022-09-09,17.38,17.49,17.22,17.46,936224,17.38,17.49,17.22,17.46,936224,0.0,1.0
2022-09-12,17.91,18.25,17.25,17.36,1579206,17.91,18.25,17.25,17.36,1579206,0.0,1.0
2022-09-13,16.9,17.81,16.775,17.62,1449014,16.9,17.81,16.775,17.62,1449014,0.0,1.0
2022-09-14,17.43,17.46,16.66,16.93,1414381,17.43,17.46,16.66,16.93,1414381,0.0,1.0
2022-09-15,18.27,18.28,17.27,17.3,2382619,18.27,18.28,17.27,17.3,2382619,0.0,1.0
2022-09-16,18.02,18.13,17.56,17.97,2729485,18.02,18.13,17.56,17.97,2729485,0.0,1.0
2022-09-19,17.87,17.92,17.55,17.77,1895125,17.87,17.92,17.55,17.77,1895125,0.0,1.0
2022-09-20,18.16,18.31,17.5,17.72,1664511,18.16,18.31,17.5,17.72,1664511,0.0,1.0
2022-09-21,17.07,18.29,17.04,18.25,1972103,17.07,18.29,17.04,18.25,1972103,0.0,1.0
2022-09-22,16.99,17.2,16.6,16.95,1258840,16.99,17.2,16.6,16.95,1258840,0.0,1.0
2022-09-23,16.75,16.978,16.4,16.84,1331142,16.75,16.978,16.4,16.84,1331142,0.0,1.0
2022-09-26,16.28,17.28,16.26,16.75,1088074,16.28,17.28,16.26,16.75,1088074,0.0,1.0
2022-09-27,16.73,17.14,16.45,16.45,1547712,16.73,17.14,16.45,16.45,1547712,0.0,1.0
2022-09-28,16.79,17.45,16.56,16.97,1624941,16.79,17.45,16.56,16.97,1624941,0.0,1.0
2022-09-29,16.14,16.7114,15.94,16.67,1535530,16.14,16.7114,15.94,16.67,1535530,0.0,1.0
2022-09-30,16.36,16.62,16.0,16.05,1460503,16.36,16.62,16.0,16.05,1460503,0.0,1.0
2022-10-03,17.04,17.15,16.31,16.62,1258448,17.04,17.15,16.31,16.62,1258448,0.0,1.0
2022-10-04,18.06,18.08,17.17,17.24,1905456,18.06,18.08,17.17,17.24,1905456,0.0,1.0
2022-10-05,18.05,18.15,17.63,17.94,1237562,18.05,18.15,17.63,17.94,1237562,0.0,1.0
2022-10-06,18.63,18.78,18.0,18.15,1682717,18.63,18.78,18.0,18.15,1682717,0.0,1.0
2022-10-07,16.29,18.27,16.03,18.22,2891115,16.29,18.27,16.03,18.22,2891115,0.0,1.0
2022-10-10,16.12,16.4675,15.955,16.28,842101,16.12,16.4675,15.955,16.28,842101,0.0,1.0
2022-10-11,15.88,16.36,15.52,16.05,1581096,15.88,16.36,15.52,16.05,1581096,0.0,1.0
2022-10-12,15.65,15.99,15.56,15.93,1232379,15.65,15.99,15.56,15.93,1232379,0.0,1.0
2022-10-13,16.16,16.23,15.08,15.13,1303768,16.16,16.23,15.08,15.13,1303768,0.0,1.0
2022-10-14,15.72,16.61,15.68,16.24,1108056,15.72,16.61,15.68,16.24,1108056,0.0,1.0
2022-10-17,15.96,16.11,15.79,15.88,1330124,15.96,16.11,15.79,15.88,1330124,0.0,1.0
2022-10-18,16.03,16.44,15.875,16.21,1200415,16.03,16.44,15.875,16.21,1200415,0.0,1.0
2022-10-19,15.6,16.01,15.285,15.65,2212911,15.6,16.01,15.285,15.65,2212911,0.0,1.0
2022-10-20,15.68,15.99,15.6,15.64,1058802,15.68,15.99,15.6,15.64,1058802,0.0,1.0
2022-10-21,15.88,15.94,15.37,15.68,1868905,15.88,15.94,15.37,15.68,1868905,0.0,1.0
2022-10-24,15.51,15.98,15.48,15.94,1576596,15.51,15.98,15.48,15.94,1576596,0.0,1.0
2022-10-25,15.72,15.9,15.6,15.61,1298820,15.72,15.9,15.6,15.61,1298820,0.0,1.0
2022-10-26,16.01,16.23,15.69,15.72,1109809,16.01,16.23,15.69,15.72,1109809,0.0,1.0
2022-10-27,15.7,16.31,15.62,16.1,968805,15.7,16.31,15.62,16.1,968805,0.0,1.0
2022-10-28,16.13,16.175,15.55,15.76,1229544,16.13,16.175,15.55,15.76,1229544,0.0,1.0
2022-10-31,16.03,16.3,15.86,16.03,1476597,16.03,16.3,15.86,16.03,1476597,0.0,1.0
2022-11-01,15.86,16.34,15.86,16.11,1201673,15.86,16.34,15.86,16.11,1201673,0.0,1.0
2022-11-02,15.93,16.78,15.67,15.67,1577793,15.93,16.78,15.67,15.67,1577793,0.0,1.0
2022-11-03,14.82,15.83,14.29,15.49,3591532,14.82,15.83,14.29,15.49,3591532,0.0,1.0
2022-11-04,14.67,14.67,13.73,14.27,3422058,14.67,14.67,13.73,14.27,3422058,0.0,1.0
2022-11-07,14.49,14.89,14.425,14.78,1231799,14.49,14.89,14.425,14.78,1231799,0.0,1.0
2022-11-08,15.3,15.445,14.45,14.6,1576070,15.3,15.445,14.45,14.6,1576070,0.0,1.0
2022-11-09,14.96,15.46,14.94,15.21,1090943,14.96,15.46,14.94,15.21,1090943,0.0,1.0
2022-11-10,16.42,16.52,15.37,15.63,1941233,16.42,16.52,15.37,15.63,1941233,0.0,1.0
2022-11-11,16.39,16.59,15.93,16.37,1097503,16.39,16.59,15.93,16.37,1097503,0.0,1.0
2022-11-14,15.92,16.51,15.91,16.32,875415,15.92,16.51,15.91,16.32,875415,0.0,1.0
2022-11-15,15.69,16.44,15.33,16.31,1241020,15.69,16.44,15.33,16.31,1241020,0.0,1.0
2022-11-16,15.19,15.82,15.16,15.76,1029045,15.19,15.82,15.16,15.76,1029045,0.0,1.0
2022-11-17,14.98,15.12,14.795,15.07,693764,14.98,15.12,14.795,15.07,693764,0.0,1.0
2022-11-18,15.15,15.42,15.0,15.31,757247,15.15,15.42,15.0,15.31,757247,0.0,1.0
2022-11-21,14.78,15.27,14.68,15.27,715991,14.78,15.27,14.68,15.27,715991,0.0,1.0
2022-11-22,15.04,15.12,14.62,14.9,772963,15.04,15.12,14.62,14.9,772963,0.0,1.0
2022-11-23,15.0,15.26,14.68,14.99,788967,15.0,15.26,14.68,14.99,788967,0.0,1.0
2022-11-25,15.11,15.54,14.99,15.04,316898,15.11,15.54,14.99,15.04,316898,0.0,1.0
2022-11-28,14.77,15.14,14.7,15.0,1098900,14.77,15.14,14.7,15.0,1098900,0.0,1.0
2022-11-29,14.67,14.92,14.555,14.72,1144884,14.67,14.92,14.555,14.72,1144884,0.0,1.0
2022-11-30,15.58,15.59,14.65,14.75,1308959,15.58,15.59,14.65,14.75,1308959,0.0,1.0
2022-12-01,15.34,15.75,15.07,15.6,815294,15.34,15.75,15.07,15.6,815294,0.0,1.0
2022-12-02,15.76,15.91,15.06,15.18,720985,15.76,15.91,15.06,15.18,720985,0.0,1.0
2022-12-05,15.24,15.63,15.055,15.62,1083058,15.24,15.63,15.055,15.62,1083058,0.0,1.0
2022-12-06,14.9,15.19,14.79,15.17,883161,14.9,15.19,14.79,15.17,883161,0.0,1.0
2022-12-07,14.66,15.0601,14.655,14.93,600431,14.66,15.0601,14.655,14.93,600431,0.0,1.0
2022-12-08,14.63,14.835,14.45,14.72,859676,14.63,14.835,14.45,14.72,859676,0.0,1.0
2022-12-09,14.49,14.73,14.475,14.59,1083774,14.49,14.73,14.475,14.59,1083774,0.0,1.0
2022-12-12,15.51,15.66,14.475,14.53,1451863,15.51,15.66,14.475,14.53,1451863,0.0,1.0
2022-12-13,15.82,16.035,15.44,15.79,1274728,15.82,16.035,15.44,15.79,1274728,0.0,1.0
2022-12-14,15.78,16.13,15.48,15.7,1053612,15.78,16.13,15.48,15.7,1053612,0.0,1.0
2022-12-15,15.07,15.75,14.91,15.63,1256697,15.07,15.75,14.91,15.63,1256697,0.0,1.0
2022-12-16,15.39,15.5,14.87,14.93,1819848,15.39,15.5,14.87,14.93,1819848,0.0,1.0
2022-12-19,15.1,15.475,14.88,15.39,1054931,15.1,15.475,14.88,15.39,1054931,0.0,1.0
2022-12-20,15.45,15.545,14.8,15.0,936642,15.45,15.545,14.8,15.0,936642,0.0,1.0
2022-12-21,15.31,15.655,15.1,15.47,1155168,15.31,15.655,15.1,15.47,1155168,0.0,1.0
2022-12-22,15.82,15.83,15.06,15.16,1356795,15.82,15.83,15.06,15.16,1356795,0.0,1.0
2022-12-23,15.47,15.83,15.37,15.74,1435054,15.47,15.83,15.37,15.74,1435054,0.0,1.0
2022-12-27,15.3,15.605,15.26,15.51,709617,15.3,15.605,15.26,15.51,709617,0.0,1.0
2022-12-28,15.28,15.705,15.08,15.33,804679,15.28,15.705,15.08,15.33,804679,0.0,1.0
2022-12-29,15.95,16.2,15.25,15.44,1005375,15.95,16.2,15.25,15.44,1005375,0.0,1.0
2022-12-30,15.92,15.98,15.54,15.8,814644,15.92,15.98,15.54,15.8,814644,0.0,1.0
2023-01-03,16.32,16.7,15.77,16.55,1030259,16.32,16.7,15.77,16.55,1030259,0.0,1.0
2023-01-04,17.1,17.12,16.4,16.4,1319625,17.1,17.12,16.4,16.4,1319625,0.0,1.0
2023-01-05,17.22,17.27,16.76,17.0,865989,17.22,17.27,16.76,17.0,865989,0.0,1.0
2023-01-06,17.3,17.57,17.035,17.37,1261530,17.3,17.57,17.035,17.37,1261530,0.0,1.0
2023-01-09,16.86,17.22,16.695,17.13,1365784,16.86,17.22,16.695,17.13,1365784,0.0,1.0
2023-01-10,17.3,17.4499,16.78,16.86,949951,17.3,17.4499,16.78,16.86,949951,0.0,1.0
2023-01-11,17.02,17.22,16.735,17.22,891563,17.02,17.22,16.735,17.22,891563,0.0,1.0
2023-01-12,18.34,18.39,16.8201,17.03,1536414,18.34,18.39,16.8201,17.03,1536414,0.0,1.0
2023-01-13,18.4,18.77,18.15,18.15,1592004,18.4,18.77,18.15,18.15,1592004,0.0,1.0
2023-01-17,18.05,18.325,17.76,18.28,1044429,18.05,18.325,17.76,18.28,1044429,0.0,1.0
2023-01-18,17.97,18.485,17.89,18.12,1276713,17.97,18.485,17.89,18.12,1276713,0.0,1.0
2023-01-19,18.48,18.5,17.85,17.85,968788,18.48,18.5,17.85,17.85,968788,0.0,1.0
2023-01-20,19.35,19.38,18.53,18.67,1988084,19.35,19.38,18.53,18.67,1988084,0.0,1.0
2023-01-23,19.09,19.74,18.96,19.38,2509680,19.09,19.74,18.96,19.38,2509680,0.0,1.0
2023-01-24,19.0,19.54,18.88,19.01,915174,19.0,19.54,18.88,19.01,915174,0.0,1.0
2023-01-25,18.69,19.18,18.4,18.85,943892,18.69,19.18,18.4,18.85,943892,0.0,1.0
2023-01-26,18.66,18.96,18.4,18.79,1382465,18.66,18.96,18.4,18.79,1382465,0.0,1.0
2023-01-27,18.57,18.77,18.385,18.57,935237,18.57,18.77,18.385,18.57,935237,0.0,1.0
2023-01-30,18.53,18.725,18.4201,18.55,1225262,18.53,18.725,18.4201,18.55,1225262,0.0,1.0
2023-01-31,19.03,19.06,18.64,18.64,1016178,19.03,19.06,18.64,18.64,1016178,0.0,1.0
2023-02-01,18.93,19.15,18.76,18.97,1246510,18.93,19.15,18.76,18.97,1246510,0.0,1.0
2023-02-02,19.91,19.93,18.95,19.0,1365878,19.91,19.93,18.95,19.0,1365878,0.0,1.0
2023-02-03,19.83,20.11,19.53,19.54,1232870,19.83,20.11,19.53,19.54,1232870,0.0,1.0
2023-02-06,19.85,20.025,19.73,19.75,1087972,19.85,20.025,19.73,19.75,1087972,0.0,1.0
2023-02-07,20.11,20.18,19.735,19.82,1318399,20.11,20.18,19.735,19.82,1318399,0.0,1.0
2023-02-08,19.72,20.13,19.72,19.94,1647726,19.72,20.13,19.72,19.94,1647726,0.0,1.0
2023-02-09,19.13,20.0,19.03,19.97,1310775,19.13,20.0,19.03,19.97,1310775,0.0,1.0
2023-02-10,18.97,19.2,18.905,19.1,731430,18.97,19.2,18.905,19.1,731430,0.0,1.0
2023-02-13,19.18,19.38,18.81,18.96,590845,19.18,19.38,18.81,18.96,590845,0.0,1.0
2023-02-14,19.1,19.45,18.92,19.16,939427,19.1,19.45,18.92,19.16,939427,0.0,1.0
2023-02-15,18.97,19.295,18.64,18.99,1163874,18.97,19.295,18.64,18.99,1163874,0.0,1.0
2023-02-16,18.71,18.9,18.65,18.85,1614256,18.71,18.9,18.65,18.85,1614256,0.0,1.0
2023-02-17,19.37,19.39,18.52,18.78,1361402,19.37,19.39,18.52,18.78,1361402,0.0,1.0
2023-02-21,18.62,19.16,18.6,19.06,1628936,18.62,19.16,18.6,19.06,1628936,0.0,1.0
2023-02-22,18.96,18.98,18.63,18.65,1163701,18.96,18.98,18.63,18.65,1163701,0.0,1.0
2023-02-23,19.1,19.21,18.596,18.97,1006358,19.1,19.21,18.596,18.97,1006358,0.0,1.0
2023-02-24,18.92,19.015,18.77,18.78,1205331,18.92,19.015,18.77,18.78,1205331,0.0,1.0
2023-02-27,19.4,19.45,19.03,19.14,1757892,19.4,19.45,19.03,19.14,1757892,0.0,1.0
2023-02-28,20.69,21.87,19.35,19.85,3622781,20.69,21.87,19.35,19.85,3622781,0.0,1.0
2023-03-01,20.92,21.29,20.5,20.79,2276268,20.92,21.29,20.5,20.79,2276268,0.0,1.0
2023-03-02,20.29,20.91,20.05,20.82,2041233,20.29,20.91,20.05,20.82,2041233,0.0,1.0
2023-03-03,20.34,20.54,19.97,20.51,2014207,20.34,20.54,19.97,20.51,2014207,0.0,1.0
2023-03-06,20.63,20.69,19.96,20.42,1778393,20.63,20.69,19.96,20.42,1778393,0.0,1.0
2023-03-07,20.36,20.82,20.315,20.69,1532820,20.36,20.82,20.315,20.69,1532820,0.0,1.0
2023-03-08,20.77,20.82,20.115,20.46,1433869,20.77,20.82,20.115,20.46,1433869,0.0,1.0
2023-03-09,20.51,21.02,20.21,20.86,1557946,20.51,21.02,20.21,20.86,1557946,0.0,1.0
2023-03-10,20.37,20.81,19.97,20.81,2390130,20.37,20.81,19.97,20.81,2390130,0.0,1.0
2023-03-13,19.41,20.15,18.73,20.07,6512895,19.41,20.15,18.73,20.07,6512895,0.0,1.0
2023-03-14,20.38,20.78,19.75,20.07,3425857,20.38,20.78,19.75,20.07,3425857,0.0,1.0
2023-03-15,19.85,20.21,19.395,20.09,2102060,19.85,20.21,19.395,20.09,2102060,0.0,1.0
2023-03-16,20.62,20.825,19.47,19.8,1778607,20.62,20.825,19.47,19.8,1778607,0.0,1.0
2023-03-17,19.8,20.43,19.72,20.43,4753344,19.8,20.43,19.72,20.43,4753344,0.0,1.0
2023-03-20,19.76,20.25,19.755,19.99,1361159,19.76,20.25,19.755,19.99,1361159,0.0,1.0
2023-03-21,19.45,20.03,19.33,19.9,1367484,19.45,20.03,19.33,19.9,1367484,0.0,1.0
2023-03-22,18.5,19.39,18.48,19.39,1461686,18.5,19.39,18.48,19.39,1461686,0.0,1.0
2023-03-23,18.32,18.85,18.105,18.72,1155819,18.32,18.85,18.105,18.72,1155819,0.0,1.0
2023-03-24,18.24,18.305,17.925,18.21,1408499,18.24,18.305,17.925,18.21,1408499,0.0,1.0
2023-03-27,18.6,18.72,18.16,18.42,1018229,18.6,18.72,18.16,18.42,1018229,0.0,1.0
2023-03-28,18.43,18.71,18.255,18.53,772363,18.43,18.71,18.255,18.53,772363,0.0,1.0
2023-03-29,18.98,18.99,18.39,18.51,1127137,18.98,18.99,18.39,18.51,1127137,0.0,1.0
2023-03-30,18.7,19.1,18.4,19.1,1495382,18.7,19.1,18.4,19.1,1495382,0.0,1.0
2023-03-31,18.82,19.095,18.65,18.89,1539223,18.82,19.095,18.65,18.89,1539223,0.0,1.0
2023-04-03,18.93,19.07,18.6637,18.68,691052,18.93,19.07,18.6637,18.68,691052,0.0,1.0
2023-04-04,18.48,19.14,18.2,19.03,2253447,18.48,19.14,18.2,19.03,2253447,0.0,1.0
2023-04-05,18.28,18.7,18.24,18.44,882183,18.28,18.7,18.24,18.44,882183,0.0,1.0
2023-04-06,18.35,18.465,18.12,18.16,1266418,18.35,18.465,18.12,18.16,1266418,0.0,1.0
2023-04-10,17.8,18.17,17.71,18.14,987545,17.8,18.17,17.71,18.14,987545,0.0,1.0
2023-04-11,18.09,18.22,17.78,17.78,1691267,18.09,18.22,17.78,17.78,1691267,0.0,1.0
2023-04-12,18.34,18.545,18.14,18.31,1181788,18.34,18.545,18.14,18.31,1181788,0.0,1.0
2023-04-13,18.52,18.8751,18.33,18.46,1523702,18.52,18.8751,18.33,18.46,1523702,0.0,1.0
2023-04-14,17.99,18.48,17.75,18.48,1451897,17.99,18.48,17.75,18.48,1451897,0.0,1.0
2023-04-17,19.37,19.46,18.08,18.13,2192749,19.37,19.46,18.08,18.13,2192749,0.0,1.0
2023-04-18,19.72,19.82,19.05,19.49,1810278,19.72,19.82,19.05,19.49,1810278,0.0,1.0
2023-04-19,20.02,20.17,19.53,19.64,1290900,20.02,20.17,19.53,19.64,1290900,0.0,1.0
2023-04-20,19.97,20.405,19.66,19.99,1125070,19.97,20.405,19.66,19.99,1125070,0.0,1.0
2023-04-21,20.09,20.12,19.7087,19.92,1007614,20.09,20.12,19.7087,19.92,1007614,0.0,1.0
2023-04-24,20.14,20.19,19.9,20.08,668342,20.14,20.19,19.9,20.08,668342,0.0,1.0
2023-04-25,20.11,20.3,19.93,20.13,938347,20.11,20.3,19.93,20.13,938347,0.0,1.0
2023-04-26,20.31,20.4295,19.9,20.05,980018,20.31,20.4295,19.9,20.05,980018,0.0,1.0
2023-04-27,20.5,20.615,20.14,20.39,886618,20.5,20.615,20.14,20.39,886618,0.0,1.0
2023-04-28,21.33,21.49,20.41,20.51,1440581,21.33,21.49,20.41,20.51,1440581,0.0,1.0
2023-05-01,21.75,21.86,21.1552,21.18,1238514,21.75,21.86,21.1552,21.18,1238514,0.0,1.0
2023-05-02,21.38,21.9,21.2728,21.62,1313129,21.38,21.9,21.2728,21.62,1313129,0.0,1.0
2023-05-03,21.2,21.85,21.08,21.46,1614466,21.2,21.85,21.08,21.46,1614466,0.0,1.0
2023-05-04,21.55,21.685,20.63,21.06,1135522,21.55,21.685,20.63,21.06,1135522,0.0,1.0
2023-05-05,21.93,22.04,21.25,21.66,1147770,21.93,22.04,21.25,21.66,1147770,0.0,1.0
2023-05-08,21.55,22.115,21.4,22.07,2045060,21.55,22.115,21.4,22.07,2045060,0.0,1.0
2023-05-09,21.43,21.7,20.42,21.59,1790606,21.43,21.7,20.42,21.59,1790606,0.0,1.0
2023-05-10,21.65,21.91,21.34,21.71,1769651,21.65,21.91,21.34,21.71,1769651,0.0,1.0
2023-05-11,21.34,21.71,21.18,21.63,1340673,21.34,21.71,21.18,21.63,1340673,0.0,1.0
2023-05-12,21.47,21.53,21.14,21.35,922963,21.47,21.53,21.14,21.35,922963,0.0,1.0
2023-05-15,22.12,22.15,21.47,21.55,840618,22.12,22.15,21.47,21.55,840618,0.0,1.0
2023-05-16,21.88,22.04,21.59,21.79,2057131,21.88,22.04,21.59,21.79,2057131,0.0,1.0
2023-05-17,22.68,22.78,21.99,21.99,1264117,22.68,22.78,21.99,21.99,1264117,0.0,1.0
2023-05-18,23.2,23.23,22.39,22.5,1516110,23.2,23.23,22.39,22.5,1516110,0.0,1.0
2023-05-19,24.31,24.32,23.48,23.52,1837953,24.31,24.32,23.48,23.52,1837953,0.0,1.0
2023-05-22,24.8,24.85,24.0,24.32,1470056,24.8,24.85,24.0,24.32,1470056,0.0,1.0
2023-05-23,25.54,25.73,24.6389,24.77,1750678,25.54,25.73,24.6389,24.77,1750678,0.0,1.0
2023-05-24,25.65,25.67,25.03,25.42,2157795,25.65,25.67,25.03,25.42,2157795,0.0,1.0
2023-05-25,24.45,26.04,24.045,26.0,2244338,24.45,26.04,24.045,26.0,2244338,0.0,1.0
2023-05-26,24.78,24.8,24.345,24.39,1208380,24.78,24.8,24.345,24.39,1208380,0.0,1.0
2023-05-30,23.79,24.98,23.66,24.78,1253971,23.79,24.98,23.66,24.78,1253971,0.0,1.0
2023-05-31,23.5,24.78,23.4,23.85,1832408,23.5,24.78,23.4,23.85,1832408,0.0,1.0
2023-06-01,23.9,23.94,22.35,23.11,1139448,23.9,23.94,22.35,23.11,1139448,0.0,1.0
2023-06-02,24.61,24.61,24.01,24.1,1089077,24.61,24.61,24.01,24.1,1089077,0.0,1.0
2023-06-05,23.97,24.405,23.91,24.36,913707,23.97,24.405,23.91,24.36,913707,0.0,1.0
2023-06-06,23.99,24.225,23.87,24.02,1121352,23.99,24.225,23.87,24.02,1121352,0.0,1.0
2023-06-07,24.63,24.795,23.75,24.08,944588,24.63,24.795,23.75,24.08,944588,0.0,1.0
2023-06-08,25.09,25.55,24.36,24.36,1649134,25.09,25.55,24.36,24.36,1649134,0.0,1.0
2023-06-09,24.72,25.23,24.64,25.02,691361,24.72,25.23,24.64,25.02,691361,0.0,1.0
2023-06-12,24.61,25.04,24.36,24.88,1598454,24.61,25.04,24.36,24.88,1598454,0.0,1.0
2023-06-13,25.03,25.09,24.64,24.64,984012,25.03,25.09,24.64,24.64,984012,0.0,1.0
2023-06-14,24.14,25.2,24.07,25.2,1834306,24.14,25.2,24.07,25.2,1834306,0.0,1.0
2023-06-15,24.39,24.58,24.07,24.15,1091661,24.39,24.58,24.07,24.15,1091661,0.0,1.0
2023-06-16,24.07,24.69,23.98,24.69,1284683,24.07,24.69,23.98,24.69,1284683,0.0,1.0
2023-06-20,23.84,24.035,23.52,23.86,1690549,23.84,24.035,23.52,23.86,1690549,0.0,1.0
2023-06-21,24.09,24.12,23.355,23.83,643546,24.09,24.12,23.355,23.83,643546,0.0,1.0
2023-06-22,24.04,24.46,23.8,23.96,709495,24.04,24.46,23.8,23.96,709495,0.0,1.0
2023-06-23,24.51,24.58,23.77,23.8,1824094,24.51,24.58,23.77,23.8,1824094,0.0,1.0
2023-06-26,23.86,24.65,23.81,24.45,1134479,23.86,24.65,23.81,24.45,1134479,0.0,1.0
2023-06-27,24.22,24.4,23.84,23.94,1371968,24.22,24.4,23.84,23.94,1371968,0.0,1.0
2023-06-28,24.17,24.55,24.0,24.35,1146083,24.17,24.55,24.0,24.35,1146083,0.0,1.0
2023-06-29,24.0,24.85,23.965,24.16,1038748,24.0,24.85,23.965,24.16,1038748,0.0,1.0
2023-06-30,23.95,24.24,23.905,24.16,1036078,23.95,24.24,23.905,24.16,1036078,0.0,1.0
2023-07-03,24.0,24.15,23.68,23.84,1566974,24.0,24.15,23.68,23.84,1566974,0.0,1.0
2023-07-05,24.16,24.31,23.67,23.97,1040217,24.16,24.31,23.67,23.97,1040217,0.0,1.0
2023-07-06,24.23,24.32,23.98,24.04,829383,24.23,24.32,23.98,24.04,829383,0.0,1.0
2023-07-07,24.4,24.92,24.31,24.32,1262394,24.4,24.92,24.31,24.32,1262394,0.0,1.0
2023-07-10,24.77,24.77,24.03,24.27,1177601,24.77,24.77,24.03,24.27,1177601,0.0,1.0
2023-07-11,24.86,25.0638,24.455,24.79,968629,24.86,25.0638,24.455,24.79,968629,0.0,1.0
2023-07-12,25.86,26.055,24.93,25.0,1440647,25.86,26.055,24.93,25.0,1440647,0.0,1.0
2023-07-13,25.8,26.09,25.685,25.92,2224755,25.8,26.09,25.685,25.92,2224755,0.0,1.0
2023-07-14,32.18,32.89,28.73,30.07,9345653,32.18,32.89,28.73,30.07,9345653,0.0,1.0
2023-07-17,33.465,33.74,31.9,32.74,3630822,33.465,33.74,31.9,32.74,3630822,0.0,1.0
2023-07-18,32.99,33.99,32.9047,33.61,2376340,32.99,33.99,32.9047,33.61,2376340,0.0,1.0
2023-07-19,31.91,33.13,31.46,33.06,2207273,31.91,33.13,31.46,33.06,2207273,0.0,1.0
2023-07-20,31.26,32.29,31.03,31.96,2385833,31.26,32.29,31.03,31.96,2385833,0.0,1.0
2023-07-21,30.8,31.6,30.63,31.59,2755518,30.8,31.6,30.63,31.59,2755518,0.0,1.0
2023-07-24,30.02,30.93,29.93,30.88,1579172,30.02,30.93,29.93,30.88,1579172,0.0,1.0
2023-07-25,29.6,30.262,29.5,29.94,1134278,29.6,30.262,29.5,29.94,1134278,0.0,1.0
2023-07-26,29.16,29.61,29.02,29.59,971961,29.16,29.61,29.02,29.59,971961,0.0,1.0
2023-07-27,29.02,29.48,28.82,29.48,1002005,29.02,29.48,28.82,29.48,1002005,0.0,1.0
2023-07-28,29.04,29.25,27.9,28.75,3476672,29.04,29.25,27.9,28.75,3476672,0.0,1.0
2023-07-31,29.24,29.74,28.91,29.23,1793640,29.24,29.74,28.91,29.23,1793640,0.0,1.0
2023-08-01,28.94,29.36,28.66,29.25,1912490,28.94,29.36,28.66,29.25,1912490,0.0,1.0
2023-08-02,29.2,29.53,28.71,28.75,1719615,29.2,29.53,28.71,28.75,1719615,0.0,1.0
2023-08-03,27.2,28.29,27.04,27.98,3738316,27.2,28.29,27.04,27.98,3738316,0.0,1.0
2023-08-04,27.19,27.48,26.95,27.2,1931100,27.19,27.48,26.95,27.2,1931100,0.0,1.0
2023-08-07,26.8,27.17,26.52,27.17,1680650,26.8,27.17,26.52,27.17,1680650,0.0,1.0
2023-08-08,26.72,27.15,26.445,26.83,1329413,26.72,27.15,26.445,26.83,1329413,0.0,1.0
2023-08-09,26.59,26.72,26.105,26.72,1013806,26.59,26.72,26.105,26.72,1013806,0.0,1.0
2023-08-10,26.65,26.77,26.28,26.63,1227604,26.65,26.77,26.28,26.63,1227604,0.0,1.0
2023-08-11,27.37,27.54,26.5615,26.6,1004482,27.37,27.54,26.5615,26.6,1004482,0.0,1.0
2023-08-14,28.01,28.31,26.57,27.29,1368572,28.01,28.31,26.57,27.29,1368572,0.0,1.0
2023-08-15,28.72,28.74,27.76,28.07,1254108,28.72,28.74,27.76,28.07,1254108,0.0,1.0
2023-08-16,29.25,29.99,28.92,29.06,2209386,29.25,29.99,28.92,29.06,2209386,0.0,1.0
2023-08-17,28.9,29.26,28.66,29.23,1757521,28.9,29.26,28.66,29.23,1757521,0.0,1.0
2023-08-18,29.33,29.5,28.49,28.6,1187038,29.33,29.5,28.49,28.6,1187038,0.0,1.0
2023-08-21,30.32,30.485,28.75,29.33,1991121,30.32,30.485,28.75,29.33,1991121,0.0,1.0
2023-08-22,29.09,30.33,29.06,30.3,956854,29.09,30.33,29.06,30.3,956854,0.0,1.0
2023-08-23,28.64,29.35,28.585,29.14,902097,28.64,29.35,28.585,29.14,902097,0.0,1.0
2023-08-24,28.4,28.81,28.26,28.74,894847,28.4,28.81,28.26,28.74,894847,0.0,1.0
2023-08-25,28.6,28.83,28.17,28.52,818062,28.6,28.83,28.17,28.52,818062,0.0,1.0
2023-08-28,27.87,28.66,27.8,28.56,1041640,27.87,28.66,27.8,28.56,1041640,0.0,1.0
2023-08-29,27.09,27.87,26.77,27.87,1586019,27.09,27.87,26.77,27.87,1586019,0.0,1.0
2023-08-30,26.99,27.5,26.9,27.17,1110209,26.99,27.5,26.9,27.17,1110209,0.0,1.0
2023-08-31,27.02,27.38,26.8601,26.99,1122084,27.02,27.38,26.8601,26.99,1122084,0.0,1.0
2023-09-01,27.79,27.855,27.17,27.17,925801,27.79,27.855,27.17,27.17,925801,0.0,1.0
2023-09-05,27.57,27.82,27.14,27.65,840138,27.57,27.82,27.14,27.65,840138,0.0,1.0
2023-09-06,27.11,27.645,26.965,27.57,802657,27.11,27.645,26.965,27.57,802657,0.0,1.0
2023-09-07,26.34,26.915,26.29,26.91,790574,26.34,26.915,26.29,26.91,790574,0.0,1.0
2023-09-08,26.45,26.68,26.2309,26.29,651739,26.45,26.68,26.2309,26.29,651739,0.0,1.0
2023-09-11,27.13,27.18,26.22,26.45,1203783,27.13,27.18,26.22,26.45,1203783,0.0,1.0
2023-09-12,26.14,27.13,25.91,27.13,1400020,26.14,27.13,25.91,27.13,1400020,0.0,1.0
2023-09-13,25.89,26.38,25.635,26.08,1332854,25.89,26.38,25.635,26.08,1332854,0.0,1.0
2023-09-14,25.85,26.58,25.6,25.97,1282296,25.85,26.58,25.6,25.97,1282296,0.0,1.0
2023-09-15,24.72,25.89,24.67,25.88,1945232,24.72,25.89,24.67,25.88,1945232,0.0,1.0
2023-09-18,24.42,25.09,24.18,24.71,1986805,24.42,25.09,24.18,24.71,1986805,0.0,1.0
2023-09-19,24.44,24.67,24.05,24.62,1847258,24.44,24.67,24.05,24.62,1847258,0.0,1.0
2023-09-20,23.79,24.95,23.76,24.44,1386313,23.79,24.95,23.76,24.44,1386313,0.0,1.0
2023-09-21,23.4,23.95,23.27,23.7,1623290,23.4,23.95,23.27,23.7,1623290,0.0,1.0
2023-09-22,23.56,23.74,22.97,23.56,1698893,23.56,23.74,22.97,23.56,1698893,0.0,1.0
2023-09-25,23.29,23.6021,23.08,23.43,1780624,23.29,23.6021,23.08,23.43,1780624,0.0,1.0
2023-09-26,23.63,23.755,23.2,23.38,2970905,23.63,23.755,23.2,23.38,2970905,0.0,1.0
2023-09-27,25.58,26.31,23.19,23.68,4834922,25.58,26.31,23.19,23.68,4834922,0.0,1.0
2023-09-28,21.53,25.175,21.16,25.0,6983143,21.53,25.175,21.16,25.0,6983143,0.0,1.0
2023-09-29,20.84,21.64,20.54,21.64,2991087,20.84,21.64,20.54,21.64,2991087,0.0,1.0
2023-10-02,21.47,21.52,20.305,20.69,2403756,21.47,21.52,20.305,20.69,2403756,0.0,1.0
2023-10-03,20.78,21.41,20.66,21.34,1318138,20.78,21.41,20.66,21.34,1318138,0.0,1.0
2023-10-04,21.52,21.65,20.6,20.61,1602755,21.52,21.65,20.6,20.61,1602755,0.0,1.0
2023-10-05,21.96,22.02,21.4765,21.62,1131180,21.96,22.02,21.4765,21.62,1131180,0.0,1.0
2023-10-06,21.68,21.84,21.03,21.11,1082162,21.68,21.84,21.03,21.11,1082162,0.0,1.0
2023-10-09,21.74,21.92,21.32,21.48,973307,21.74,21.92,21.32,21.48,973307,0.0,1.0
2023-10-10,23.42,23.8,22.86,23.12,2401917,23.42,23.8,22.86,23.12,2401917,0.0,1.0
2023-10-11,23.38,23.705,23.305,23.43,1157703,23.38,23.705,23.305,23.43,1157703,0.0,1.0
2023-10-12,22.64,23.27,22.38,23.25,1822858,22.64,23.27,22.38,23.25,1822858,0.0,1.0
2023-10-13,23.14,23.14,22.07,22.64,1351450,23.14,23.14,22.07,22.64,1351450,0.0,1.0
2023-10-16,23.78,23.81,22.86,23.09,1265563,23.78,23.81,22.86,23.09,1265563,0.0,1.0
2023-10-17,23.4,24.6,23.39,24.08,1448426,23.4,24.6,23.39,24.08,1448426,0.0,1.0
2023-10-18,23.21,23.54,22.99,23.35,1363214,23.21,23.54,22.99,23.35,1363214,0.0,1.0
2023-10-19,22.93,23.37,22.88,23.36,1283275,22.93,23.37,22.88,23.36,1283275,0.0,1.0
2023-10-20,22.16,23.29,21.97,23.06,2418189,22.16,23.29,21.97,23.06,2418189,0.0,1.0
2023-10-23,22.28,22.82,22.08,22.08,1745708,22.28,22.82,22.08,22.08,1745708,0.0,1.0
2023-10-24,22.98,23.05,22.47,22.76,1008383,22.98,23.05,22.47,22.76,1008383,0.0,1.0
2023-10-25,22.59,22.88,22.37,22.76,911028,22.59,22.88,22.37,22.76,911028,0.0,1.0
2023-10-26,22.5,22.99,21.94,22.56,1585278,22.5,22.99,21.94,22.56,1585278,0.0,1.0
2023-10-27,21.76,22.685,21.65,22.57,1212326,21.76,22.685,21.65,22.57,1212326,0.0,1.0
2023-10-30,22.23,22.43,21.8963,21.97,834835,22.23,22.43,21.8963,21.97,834835,0.0,1.0
2023-10-31,22.57,23.01,21.935,22.05,1226100,22.57,23.01,21.935,22.05,1226100,0.0,1.0
2023-11-01,22.92,23.0,22.355,22.67,1599184,22.92,23.0,22.355,22.67,1599184,0.0,1.0
2023-11-02,22.99,23.02,22.48,22.91,1612215,22.99,23.02,22.48,22.91,1612215,0.0,1.0
2023-11-03,24.07,24.73,22.78,24.0,2822301,24.07,24.73,22.78,24.0,2822301,0.0,1.0
2023-11-06,23.98,25.57,23.57,25.1,2277508,23.98,25.57,23.57,25.1,2277508,0.0,1.0
2023-11-07,23.5,24.05,23.335,23.99,1677392,23.5,24.05,23.335,23.99,1677392,0.0,1.0
2023-11-08,23.19,23.83,22.86,23.54,1264346,23.19,23.83,22.86,23.54,1264346,0.0,1.0
2023-11-09,22.01,23.315,21.83,23.27,1625279,22.01,23.315,21.83,23.27,1625279,0.0,1.0
2023-11-10,22.2,22.39,21.58,22.18,1435440,22.2,22.39,21.58,22.18,1435440,0.0,1.0
2023-11-13,22.42,22.46,21.8,22.07,1200071,22.42,22.46,21.8,22.07,1200071,0.0,1.0
2023-11-14,23.2,23.26,22.85,23.14,1670372,23.2,23.26,22.85,23.14,1670372,0.0,1.0
2023-11-15,22.57,23.39,22.565,23.17,1021222,22.57,23.39,22.565,23.17,1021222,0.0,1.0
2023-11-16,22.07,22.63,21.82,22.46,964457,22.07,22.63,21.82,22.46,964457,0.0,1.0
2023-11-17,22.84,22.86,22.15,22.29,1216963,22.84,22.86,22.15,22.29,1216963,0.0,1.0
2023-11-20,22.92,22.94,22.54,22.64,866445,22.92,22.94,22.54,22.64,866445,0.0,1.0
2023-11-21,22.45,22.91,22.37,22.76,897581,22.45,22.91,22.37,22.76,897581,0.0,1.0
2023-11-22,21.99,22.445,21.86,22.27,1190242,21.99,22.445,21.86,22.27,1190242,0.0,1.0
2023-11-24,22.29,22.3,21.86,22.02,528989,22.29,22.3,21.86,22.02,528989,0.0,1.0
2023-11-27,22.12,22.28,21.59,22.19,902878,22.12,22.28,21.59,22.19,902878,0.0,1.0
2023-11-28,22.29,22.29,21.87,22.16,946546,22.29,22.29,21.87,22.16,946546,0.0,1.0
2023-11-29,22.13,22.503,22.03,22.4,927090,22.13,22.503,22.03,22.4,927090,0.0,1.0
2023-11-30,22.28,22.49,22.03,22.4,1360050,22.28,22.49,22.03,22.4,1360050,0.0,1.0
2023-12-01,22.6,22.76,22.07,22.35,1203048,22.6,22.76,22.07,22.35,1203048,0.0,1.0
2023-12-04,22.85,23.06,22.42,22.52,1128866,22.85,23.06,22.42,22.52,1128866,0.0,1.0
2023-12-05,22.29,22.7012,22.175,22.69,1140965,22.29,22.7012,22.175,22.69,1140965,0.0,1.0
2023-12-06,21.38,22.56,21.195,22.48,1355738,21.38,22.56,21.195,22.48,1355738,0.0,1.0
2023-12-07,21.79,21.84,21.2,21.51,2875151,21.79,21.84,21.2,21.51,2875151,0.0,1.0
2023-12-08,20.98,21.73,20.87,21.73,1440135,20.98,21.73,20.87,21.73,1440135,0.0,1.0
2023-12-11,21.09,21.26,20.88,21.17,1477278,21.09,21.26,20.88,21.17,1477278,0.0,1.0
2023-12-12,21.17,21.39,20.76,21.31,2168214,21.17,21.39,20.76,21.31,2168214,0.0,1.0
2023-12-13,28.47,28.94,21.41,21.5,14153458,28.47,28.94,21.41,21.5,14153458,0.0,1.0
2023-12-14,28.06,28.8,27.22,27.24,2861700,28.06,28.8,27.22,27.24,2861700,0.0,1.0
2023-12-15,28.58,29.45,27.94,28.3,4693088,28.58,29.45,27.94,28.3,4693088,0.0,1.0
2023-12-18,29.02,29.37,28.15,28.5,1895556,29.02,29.37,28.15,28.5,1895556,0.0,1.0
2023-12-19,30.13,30.47,29.08,30.2,2668009,30.13,30.47,29.08,30.2,2668009,0.0,1.0
2023-12-20,29.05,30.31,29.0,30.08,1671423,29.05,30.31,29.0,30.08,1671423,0.0,1.0
2023-12-21,29.52,29.9225,28.97,29.56,1236423,29.52,29.9225,28.97,29.56,1236423,0.0,1.0
2023-12-22,31.4,32.59,30.07,30.1,2342470,31.4,32.59,30.07,30.1,2342470,0.0,1.0
2023-12-26,31.125,31.75,31.1,31.75,923663,31.125,31.75,31.1,31.75,923663,0.0,1.0
2023-12-27,31.77,31.93,30.7525,31.12,1255920,31.77,31.93,30.7525,31.12,1255920,0.0,1.0
2023-12-28,31.385,31.92,31.26,31.66,1061294,31.385,31.92,31.26,31.66,1061294,0.0,1.0
2023-12-29,31.31,31.795,31.15,31.7,1299292,31.31,31.795,31.15,31.7,1299292,0.0,1.0
2024-01-02,30.86,31.82,30.63,31.09,1637796,30.86,31.82,30.63,31.09,1637796,0.0,1.0
2024-01-03,29.57,30.86,29.2,30.83,1511086,29.57,30.86,29.2,30.83,1511086,0.0,1.0
2024-01-04,29.95,30.04,29.135,29.74,1554615,29.95,30.04,29.135,29.74,1554615,0.0,1.0
2024-01-05,30.33,30.54,29.39,29.59,1248182,30.33,30.54,29.39,29.59,1248182,0.0,1.0
2024-01-08,30.13,30.21,29.5,30.01,2476934,30.13,30.21,29.5,30.01,2476934,0.0,1.0
2024-01-09,30.66,30.785,29.32,29.66,1625160,30.66,30.785,29.32,29.66,1625160,0.0,1.0
2024-01-10,29.3,31.1,29.1,30.68,2029339,29.3,31.1,29.1,30.68,2029339,0.0,1.0
2024-01-11,28.8,29.3,27.93,29.02,1889438,28.8,29.3,27.93,29.02,1889438,0.0,1.0
2024-01-12,28.73,29.29,28.44,29.15,972765,28.73,29.29,28.44,29.15,972765,0.0,1.0
2024-01-16,28.95,29.175,28.24,28.61,1411984,28.95,29.175,28.24,28.61,1411984,0.0,1.0
2024-01-17,27.98,28.717,27.5,28.62,1654650,27.98,28.717,27.5,28.62,1654650,0.0,1.0
2024-01-18,27.59,28.13,26.99,28.13,1447455,27.59,28.13,26.99,28.13,1447455,0.0,1.0
2024-01-19,27.29,27.68,27.01,27.68,2317128,27.29,27.68,27.01,27.68,2317128,0.0,1.0
2024-01-22,27.76,28.15,27.28,27.41,1272013,27.76,28.15,27.28,27.41,1272013,0.0,1.0
2024-01-23,28.15,28.47,27.56,28.16,1555331,28.15,28.47,27.56,28.16,1555331,0.0,1.0
2024-01-24,27.19,29.29,27.02,29.29,1761814,27.19,29.29,27.02,29.29,1761814,0.0,1.0
2024-01-25,27.17,27.66,26.915,27.44,2003274,27.17,27.66,26.915,27.44,2003274,0.0,1.0
2024-01-26,26.94,27.74,26.875,27.18,1208243,26.94,27.74,26.875,27.18,1208243,0.0,1.0
2024-01-29,27.54,27.58,26.52,27.15,1216726,27.54,27.58,26.52,27.15,1216726,0.0,1.0
2024-01-30,26.83,27.94,26.71,27.89,1518025,26.83,27.94,26.71,27.89,1518025,0.0,1.0
2024-01-31,25.91,26.83,25.67,26.64,1862338,25.91,26.83,25.67,26.64,1862338,0.0,1.0
2024-02-01,26.14,26.325,25.61,26.07,1171332,26.14,26.325,25.61,26.07,1171332,0.0,1.0
2024-02-02,25.29,25.78,25.07,25.78,1212394,25.29,25.78,25.07,25.78,1212394,0.0,1.0
2024-02-05,25.1,25.19,24.52,24.98,1384406,25.1,25.19,24.52,24.98,1384406,0.0,1.0
2024-02-06,25.74,25.905,24.856,25.01,1601974,25.74,25.905,24.856,25.01,1601974,0.0,1.0
2024-02-07,25.21,25.73,24.98,25.7,985322,25.21,25.73,24.98,25.7,985322,0.0,1.0
2024-02-08,25.68,25.7982,24.94,25.32,1020272,25.68,25.7982,24.94,25.32,1020272,0.0,1.0
2024-02-09,26.36,26.46,25.38,26.0,1182080,26.36,26.46,25.38,26.0,1182080,0.0,1.0
2024-02-12,26.76,26.78,26.09,26.17,1388606,26.76,26.78,26.09,26.17,1388606,0.0,1.0
2024-02-13,25.56,26.405,25.24,26.07,2752302,25.56,26.405,25.24,26.07,2752302,0.0,1.0
2024-02-14,25.56,25.99,25.325,25.97,1515698,25.56,25.99,25.325,25.97,1515698,0.0,1.0
2024-02-15,25.18,25.99,23.54,25.71,3529664,25.18,25.99,23.54,25.71,3529664,0.0,1.0
2024-02-16,25.11,25.28,24.55,25.04,1504234,25.11,25.28,24.55,25.04,1504234,0.0,1.0
2024-02-20,24.85,25.1,24.6,24.73,985385,24.85,25.1,24.6,24.73,985385,0.0,1.0
2024-02-21,24.87,25.03,24.47,24.68,1112434,24.87,25.03,24.47,24.68,1112434,0.0,1.0
2024-02-22,24.85,25.1,24.435,24.89,1027719,24.85,25.1,24.435,24.89,1027719,0.0,1.0
2024-02-23,24.78,25.25,24.6,24.93,1404120,24.78,25.25,24.6,24.93,1404120,0.0,1.0
2024-02-26,25.9,25.97,24.64,24.67,1464099,25.9,25.97,24.64,24.67,1464099,0.0,1.0
2024-02-27,26.36,26.56,25.6,26.04,2073127,26.36,26.56,25.6,26.04,2073127,0.0,1.0
2024-02-28,23.745,25.2,23.36,24.64,4835585,23.745,25.2,23.36,24.64,4835585,0.0,1.0
2024-02-29,23.24,24.3,22.975,24.3,2835529,23.24,24.3,22.975,24.3,2835529,0.0,1.0
2024-03-01,24.01,24.53,23.35,23.52,2500271,24.01,24.53,23.35,23.52,2500271,0.0,1.0
2024-03-04,23.75,24.22,23.5,24.01,1357577,23.75,24.22,23.5,24.01,1357577,0.0,1.0
2024-03-05,23.81,24.2,23.69,23.81,1303962,23.81,24.2,23.69,23.81,1303962,0.0,1.0
2024-03-06,23.2,24.16,22.98,24.02,2178239,23.2,24.16,22.98,24.02,2178239,0.0,1.0
2024-03-07,23.52,24.13,23.32,23.42,1557831,23.52,24.13,23.32,23.42,1557831,0.0,1.0
2024-03-08,23.44,24.14,23.22,23.93,2042090,23.44,24.14,23.22,23.93,2042090,0.0,1.0
2024-03-11,24.13,24.27,23.26,23.3,1503252,24.13,24.27,23.26,23.3,1503252,0.0,1.0
2024-03-12,19.98,20.49,19.1099,19.49,7401278,19.98,20.49,19.1099,19.49,7401278,0.0,1.0
2024-03-13,19.56,20.34,19.16,19.91,2637886,19.56,20.34,19.16,19.91,2637886,0.0,1.0
2024-03-14,18.73,19.5,18.545,19.48,2747337,18.73,19.5,18.545,19.48,2747337,0.0,1.0
2024-03-15,18.48,18.8329,18.21,18.62,3760014,18.48,18.8329,18.21,18.62,3760014,0.0,1.0
2024-03-18,18.72,18.77,18.16,18.59,2189602,18.72,18.77,18.16,18.59,2189602,0.0,1.0
2024-03-19,18.7,18.905,18.47,18.63,2016922,18.7,18.905,18.47,18.63,2016922,0.0,1.0
2024-03-20,18.66,18.78,18.3,18.6,1404300,18.66,18.78,18.3,18.6,1404300,0.0,1.0
2024-03-21,18.41,18.995,18.31,18.67,1968068,18.41,18.995,18.31,18.67,1968068,0.0,1.0
2024-03-22,17.95,18.39,17.91,18.34,1480951,17.95,18.39,17.91,18.34,1480951,0.0,1.0
2024-03-25,17.84,18.2,17.56,18.0,1845162,17.84,18.2,17.56,18.0,1845162,0.0,1.0
2024-03-26,17.79,18.03,17.68,17.95,1445409,17.79,18.03,17.68,17.95,1445409,0.0,1.0
2024-03-27,18.2,18.2,17.73,17.9,1701367,18.2,18.2,17.73,17.9,1701367,0.0,1.0
2024-03-28,18.49,18.5,18.05,18.2,1531606,18.49,18.5,18.05,18.2,1531606,0.0,1.0
2024-04-01,18.26,18.59,17.91,18.59,1183177,18.26,18.59,17.91,18.59,1183177,0.0,1.0
2024-04-02,18.11,18.25,17.86,18.04,1276378,18.11,18.25,17.86,18.04,1276378,0.0,1.0
2024-04-03,18.42,18.465,18.0,18.0,1322516,18.42,18.465,18.0,18.0,1322516,0.0,1.0
2024-04-04,18.05,18.63,18.02,18.52,1167392,18.05,18.63,18.02,18.52,1167392,0.0,1.0
2024-04-05,18.01,18.25,17.61,17.91,1519924,18.01,18.25,17.61,17.91,1519924,0.0,1.0
2024-04-08,17.8,18.08,17.63,17.87,1725478,17.8,18.08,17.63,17.87,1725478,0.0,1.0
2024-04-09,18.15,18.245,17.84,17.94,1371810,18.15,18.245,17.84,17.94,1371810,0.0,1.0
2024-04-10,17.73,17.77,17.55,17.72,1147291,17.73,17.77,17.55,17.72,1147291,0.0,1.0
2024-04-11,17.41,17.9,17.34,17.9,1521802,17.41,17.9,17.34,17.9,1521802,0.0,1.0
2024-04-12,17.14,17.615,16.85,17.4,1296092,17.14,17.615,16.85,17.4,1296092,0.0,1.0
2024-04-15,16.89,17.28,16.765,17.13,1112106,16.89,17.28,16.765,17.13,1112106,0.0,1.0
2024-04-16,17.08,17.2,16.6,16.75,978294,17.08,17.2,16.6,16.75,978294,0.0,1.0
2024-04-17,17.19,17.25,16.97,17.25,1027814,17.19,17.25,16.97,17.25,1027814,0.0,1.0
2024-04-18,17.07,17.35,17.01,17.26,988365,17.07,17.35,17.01,17.26,988365,0.0,1.0
2024-04-19,16.82,17.295,16.62,16.98,3628011,16.82,17.295,16.62,16.98,3628011,0.0,1.0
2024-04-22,16.99,17.34,16.94,17.05,1156988,16.99,17.34,16.94,17.05,1156988,0.0,1.0
2024-04-23,16.74,17.24,16.605,17.09,1476024,16.74,17.24,16.605,17.09,1476024,0.0,1.0
2024-04-24,16.59,16.86,16.55,16.81,1296887,16.59,16.86,16.55,16.81,1296887,0.0,1.0
2024-04-25,16.31,16.51,16.16,16.5,1660634,16.31,16.51,16.16,16.5,1660634,0.0,1.0
2024-04-26,16.71,16.74,16.265,16.45,1168199,16.71,16.74,16.265,16.45,1168199,0.0,1.0
2024-04-29,17.1,17.57,16.855,16.9,1887790,17.1,17.57,16.855,16.9,1887790,0.0,1.0
2024-04-30,16.71,17.17,16.5,16.77,1307642,16.71,17.17,16.5,16.77,1307642,0.0,1.0
2024-05-01,17.05,17.57,16.84,16.84,1627841,17.05,17.57,16.84,16.84,1627841,0.0,1.0
2024-05-02,17.08,17.38,16.81,16.94,1611684,17.08,17.38,16.81,16.94,1611684,0.0,1.0
2024-05-03,17.05,17.5839,17.03,17.44,1160279,17.05,17.5839,17.03,17.44,1160279,0.0,1.0
2024-05-06,17.0,17.42,16.91,17.15,1368888,17.0,17.42,16.91,17.15,1368888,0.0,1.0
2024-05-07,17.25,17.31,16.756,17.04,1919135,17.25,17.31,16.756,17.04,1919135,0.0,1.0
2024-05-08,17.13,17.33,16.95,17.12,2140858,17.13,17.33,16.95,17.12,2140858,0.0,1.0
2024-05-09,15.21,17.5,15.17,17.5,5281656,15.21,17.5,15.17,17.5,5281656,0.0,1.0
2024-05-10,15.25,15.53,15.11,15.3,2310110,15.25,15.53,15.11,15.3,2310110,0.0,1.0
2024-05-13,15.18,15.56,15.13,15.45,1449804,15.18,15.56,15.13,15.45,1449804,0.0,1.0
2024-05-14,14.86,15.4,14.72,15.35,2931592,14.86,15.4,14.72,15.35,2931592,0.0,1.0
2024-05-15,15.12,15.36,14.98,15.05,2331388,15.12,15.36,14.98,15.05,2331388,0.0,1.0
2024-05-16,14.85,15.165,14.78,15.09,1551146,14.85,15.165,14.78,15.09,1551146,0.0,1.0
2024-05-17,14.79,14.905,14.65,14.81,1542312,14.79,14.905,14.65,14.81,1542312,0.0,1.0
2024-05-20,15.1,15.17,14.69,14.8,1705938,15.1,15.17,14.69,14.8,1705938,0.0,1.0
2024-05-21,15.27,15.28,14.85,15.01,1708279,15.27,15.28,14.85,15.01,1708279,0.0,1.0
2024-05-22,15.82,16.0,15.17,15.2,2213656,15.82,16.0,15.17,15.2,2213656,0.0,1.0
2024-05-23,15.54,15.9,15.2,15.79,2548686,15.54,15.9,15.2,15.79,2548686,0.0,1.0
2024-05-24,15.2,15.83,15.19,15.75,1520224,15.2,15.83,15.19,15.75,1520224,0.0,1.0
2024-05-28,15.09,15.35,14.97,15.26,1059072,15.09,15.35,14.97,15.26,1059072,0.0,1.0
2024-05-29,14.62,14.89,14.6,14.89,1388763,14.62,14.89,14.6,14.89,1388763,0.0,1.0
2024-05-30,15.0,15.15,14.72,14.82,1133505,15.0,15.15,14.72,14.82,1133505,0.0,1.0
2024-05-31,15.1,15.2,15.0,15.08,1342842,15.1,15.2,15.0,15.08,1342842,0.0,1.0
2024-06-03,15.28,15.36,15.0,15.12,1755966,15.28,15.36,15.0,15.12,1755966,0.0,1.0
2024-06-04,15.45,15.7294,15.26,15.3,1555139,15.45,15.7294,15.26,15.3,1555139,0.0,1.0
2024-06-05,15.32,15.71,15.25,15.57,1362195,15.32,15.71,15.25,15.57,1362195,0.0,1.0
2024-06-06,15.3,15.41,15.18,15.3,1024911,15.3,15.41,15.18,15.3,1024911,0.0,1.0
2024-06-07,14.89,15.25,14.86,15.18,1106595,14.89,15.25,14.86,15.18,1106595,0.0,1.0
2024-06-10,14.88,14.88,14.55,14.79,1152012,14.88,14.88,14.55,14.79,1152012,0.0,1.0
2024-06-11,15.03,15.085,14.66,14.76,1184126,15.03,15.085,14.66,14.76,1184126,0.0,1.0
2024-06-12,15.37,15.59,15.15,15.31,1491005,15.37,15.59,15.15,15.31,1491005,0.0,1.0
2024-06-13,15.09,15.32,15.02,15.31,1675567,15.09,15.32,15.02,15.31,1675567,0.0,1.0
2024-06-14,14.91,15.12,14.81,15.01,1488139,14.91,15.12,14.81,15.01,1488139,0.0,1.0
2024-06-17,14.84,15.185,14.62,14.77,1992709,14.84,15.185,14.62,14.77,1992709,0.0,1.0
2024-06-18,14.87,15.21,14.61,14.92,2082743,14.87,15.21,14.61,14.92,2082743,0.0,1.0
2024-06-20,14.75,15.17,14.73,14.87,1128809,14.75,15.17,14.73,14.87,1128809,0.0,1.0
2024-06-21,15.3,15.555,14.84,14.86,3188930,15.3,15.555,14.84,14.86,3188930,0.0,1.0
2024-06-24,15.88,16.3,15.38,15.38,1846705,15.88,16.3,15.38,15.38,1846705,0.0,1.0
2024-06-25,15.6,15.85,15.56,15.85,1344535,15.6,15.85,15.56,15.85,1344535,0.0,1.0
2024-06-26,15.5,15.62,15.28,15.53,1893752,15.5,15.62,15.28,15.53,1893752,0.0,1.0
2024-06-27,16.37,16.5283,15.66,16.0,1806200,16.37,16.5283,15.66,16.0,1806200,0.0,1.0
2024-06-28,16.25,16.39,16.02,16.31,1669676,16.25,16.39,16.02,16.31,1669676,0.0,1.0
2024-07-01,16.04,16.4099,15.89,16.19,1117311,16.04,16.4099,15.89,16.19,1117311,0.0,1.0
2024-07-02,15.84,16.43,15.75,16.3,948127,15.84,16.43,15.75,16.3,948127,0.0,1.0
2024-07-03,15.59,15.93,15.52,15.88,470573,15.59,15.93,15.52,15.88,470573,0.0,1.0
2024-07-05,16.13,16.22,15.4,15.55,885196,16.13,16.22,15.4,15.55,885196,0.0,1.0
2024-07-08,16.32,16.505,15.91,16.27,1706097,16.32,16.505,15.91,16.27,1706097,0.0,1.0
2024-07-09,17.13,17.48,16.18,16.45,2285585,17.13,17.48,16.18,16.45,2285585,0.0,1.0
2024-07-10,17.11,17.27,16.95,17.13,1257425,17.11,17.27,16.95,17.13,1257425,0.0,1.0
2024-07-11,17.65,17.96,17.36,17.49,1784830,17.65,17.96,17.36,17.49,1784830,0.0,1.0
2024-07-12,17.77,18.08,17.54,17.71,2040557,17.77,18.08,17.54,17.71,2040557,0.0,1.0
2024-07-15,18.03,18.15,17.65,17.74,2593978,18.03,18.15,17.65,17.74,2593978,0.0,1.0
2024-07-16,18.62,18.765,18.07,18.07,2736848,18.62,18.765,18.07,18.07,2736848,0.0,1.0
2024-07-17,18.35,18.93,18.3,18.54,1905393,18.35,18.93,18.3,18.54,1905393,0.0,1.0
2024-07-18,18.0,18.49,17.71,18.47,2796482,18.0,18.49,17.71,18.47,2796482,0.0,1.0
2024-07-19,17.75,18.26,17.6715,18.08,1635705,17.75,18.26,17.6715,18.08,1635705,0.0,1.0
2024-07-22,18.13,18.13,17.79,17.88,2318666,18.13,18.13,17.79,17.88,2318666,0.0,1.0
2024-07-23,18.19,18.44,18.01,18.01,1358548,18.19,18.44,18.01,18.01,1358548,0.0,1.0
2024-07-24,18.48,18.59,18.09,18.09,1817326,18.48,18.59,18.09,18.09,1817326,0.0,1.0
2024-07-25,18.55,19.135,18.3662,18.555,2529777,18.55,19.135,18.3662,18.555,2529777,0.0,1.0
2024-07-26,19.14,19.205,18.55,18.72,2358454,19.14,19.205,18.55,18.72,2358454,0.0,1.0
2024-07-29,18.75,19.148,18.6523,19.12,1344337,18.75,19.148,18.6523,19.12,1344337,0.0,1.0
2024-07-30,18.62,18.94,18.28,18.79,1303874,18.62,18.94,18.28,18.79,1303874,0.0,1.0
2024-07-31,19.02,19.44,18.44,18.67,1718023,19.02,19.44,18.44,18.67,1718023,0.0,1.0
2024-08-01,18.99,19.42,18.725,19.08,2083979,18.99,19.42,18.725,19.08,2083979,0.0,1.0
2024-08-02,18.77,18.87,17.85,18.29,1664909,18.77,18.87,17.85,18.29,1664909,0.0,1.0
2024-08-05,18.41,18.85,17.87,17.92,2016238,18.41,18.85,17.87,17.92,2016238,0.0,1.0
2024-08-06,18.85,18.96,18.16,18.49,3123244,18.85,18.96,18.16,18.49,3123244,0.0,1.0
2024-08-07,15.17,16.0488,15.08,15.4,7113873,15.17,16.0488,15.08,15.4,7113873,0.0,1.0
2024-08-08,15.715,15.84,15.18,15.31,2474707,15.715,15.84,15.18,15.31,2474707,0.0,1.0
2024-08-09,15.63,16.0,15.36,15.65,3837068,15.63,16.0,15.36,15.65,3837068,0.0,1.0
2024-08-12,15.29,15.68,15.175,15.59,1913938,15.29,15.68,15.175,15.59,1913938,0.0,1.0
2024-08-13,15.73,16.0,15.28,15.33,1479287,15.73,16.0,15.28,15.33,1479287,0.0,1.0
2024-08-14,15.14,15.83,15.13,15.74,1282407,15.14,15.83,15.13,15.74,1282407,0.0,1.0
2024-08-15,15.4,15.54,15.14,15.46,1653371,15.4,15.54,15.14,15.46,1653371,0.0,1.0
2024-08-16,15.4,15.6,15.21,15.33,1087207,15.4,15.6,15.21,15.33,1087207,0.0,1.0
2024-08-19,15.76,15.78,15.28,15.28,1393435,15.76,15.78,15.28,15.28,1393435,0.0,1.0
2024-08-20,15.57,15.84,15.52,15.66,1105160,15.57,15.84,15.52,15.66,1105160,0.0,1.0
2024-08-21,15.93,15.97,15.66,15.66,1253441,15.93,15.97,15.66,15.66,1253441,0.0,1.0
2024-08-22,15.68,16.04,15.595,15.85,1766081,15.68,16.04,15.595,15.85,1766081,0.0,1.0
2024-08-23,15.94,16.035,15.69,15.71,2544469,15.94,16.035,15.69,15.71,2544469,0.0,1.0
2024-08-26,16.09,16.33,15.89,16.08,2033834,16.09,16.33,15.89,16.08,2033834,0.0,1.0
2024-08-27,15.75,16.14,15.485,16.06,1056159,15.75,16.14,15.485,16.06,1056159,0.0,1.0
2024-08-28,15.7,15.94,15.565,15.77,1130088,15.7,15.94,15.565,15.77,1130088,0.0,1.0
2024-08-29,16.32,16.44,15.71,15.87,1064889,16.32,16.44,15.71,15.87,1064889,0.0,1.0
2024-08-30,16.58,16.63,16.265,16.44,907420,16.58,16.63,16.265,16.44,907420,0.0,1.0
2024-09-03,16.36,17.029,16.35,16.56,1268499,16.36,17.029,16.35,16.56,1268499,0.0,1.0
2024-09-04,16.69,16.85,16.19,16.42,1352351,16.69,16.85,16.19,16.42,1352351,0.0,1.0
2024-09-05,16.22,16.77,16.05,16.09,1156709,16.22,16.77,16.05,16.09,1156709,0.0,1.0
2024-09-06,16.07,16.46,15.76,16.32,857217,16.07,16.46,15.76,16.32,857217,0.0,1.0
2024-09-09,15.77,16.5,15.74,15.99,1374228,15.77,16.5,15.74,15.99,1374228,0.0,1.0
2024-09-10,15.63,15.98,15.55,15.77,743117,15.63,15.98,15.55,15.77,743117,0.0,1.0
2024-09-11,15.95,15.96,15.4,15.61,1125611,15.95,15.96,15.4,15.61,1125611,0.0,1.0
2024-09-12,15.95,16.1,15.59,15.96,742776,15.95,16.1,15.59,15.96,742776,0.0,1.0
2024-09-13,16.32,16.35,15.8701,16.06,859319,16.32,16.35,15.8701,16.06,859319,0.0,1.0
2024-09-16,16.14,16.45,16.12,16.33,662563,16.14,16.45,16.12,16.33,662563,0.0,1.0
2024-09-17,16.26,16.43,16.06,16.32,830533,16.26,16.43,16.06,16.32,830533,0.0,1.0
2024-09-18,16.33,16.725,16.075,16.29,876576,16.33,16.725,16.075,16.29,876576,0.0,1.0
2024-09-19,16.42,16.81,16.34,16.7,781325,16.42,16.81,16.34,16.7,781325,0.0,1.0
2024-09-20,16.53,16.59,16.18,16.41,1526042,16.53,16.59,16.18,16.41,1526042,0.0,1.0
2024-09-23,16.29,16.55,16.2104,16.53,935010,16.29,16.55,16.2104,16.53,935010,0.0,1.0
2024-09-24,15.84,16.34,15.29,16.29,3896016,15.84,16.34,15.29,16.29,3896016,0.0,1.0
2024-09-25,15.32,15.86,15.24,15.86,1820193,15.32,15.86,15.24,15.86,1820193,0.0,1.0
2024-09-26,15.48,15.65,15.31,15.51,2942863,15.48,15.65,15.31,15.51,2942863,0.0,1.0
2024-09-27,15.69,16.11,15.66,15.66,1994007,15.69,16.11,15.66,15.66,1994007,0.0,1.0
2024-09-30,15.38,15.84,15.26,15.6,1960485,15.38,15.84,15.26,15.6,1960485,0.0,1.0
2024-10-01,15.3,15.47,15.075,15.33,1583102,15.3,15.47,15.075,15.33,1583102,0.0,1.0
2024-10-02,15.13,15.265,15.06,15.22,1051081,15.13,15.265,15.06,15.22,1051081,0.0,1.0
2024-10-03,14.72,15.05,14.6,15.05,1704715,14.72,15.05,14.6,15.05,1704715,0.0,1.0
2024-10-04,15.1,15.13,14.725,14.89,1241850,15.1,15.13,14.725,14.89,1241850,0.0,1.0
2024-10-07,14.73,15.14,14.6,15.14,922269,14.73,15.14,14.6,15.14,922269,0.0,1.0
2024-10-08,14.46,14.71,14.45,14.68,1550770,14.46,14.71,14.45,14.68,1550770,0.0,1.0
2024-10-09,14.59,14.68,14.44,14.51,986451,14.59,14.68,14.44,14.51,986451,0.0,1.0
2024-10-10,14.55,14.58,14.314744,14.5,909369,14.55,14.58,14.314744,14.5,909369,0.0,1.0
2024-10-11,14.92,14.93,14.485,14.53,922260,14.92,14.93,14.485,14.53,922260,0.0,1.0
2024-10-14,14.99,15.05,14.78,14.84,782822,14.99,15.05,14.78,14.84,782822,0.0,1.0
2024-10-15,14.91,15.15,14.89,14.96,893578,14.91,15.15,14.89,14.96,893578,0.0,1.0
2024-10-16,15.04,15.15,14.81,14.98,1041941,15.04,15.15,14.81,14.98,1041941,0.0,1.0
2024-10-17,15.17,15.26,14.955,15.11,1006922,15.17,15.26,14.955,15.11,1006922,0.0,1.0
2024-10-18,15.3,15.37,15.04,15.19,2127152,15.3,15.37,15.04,15.19,2127152,0.0,1.0
2024-10-21,14.76,15.56,14.53,15.3,1583839,14.76,15.56,14.53,15.3,1583839,0.0,1.0
2024-10-22,14.52,14.9,14.5,14.63,794276,14.52,14.9,14.5,14.63,794276,0.0,1.0
2024-10-23,14.29,14.68,14.15,14.53,1006593,14.29,14.68,14.15,14.53,1006593,0.0,1.0
2024-10-24,14.48,14.5,14.26,14.29,783734,14.48,14.5,14.26,14.29,783734,0.0,1.0
2024-10-25,14.34,14.5996,14.34,14.52,583196,14.34,14.5996,14.34,14.52,583196,0.0,1.0
2024-10-28,14.74,14.805,14.31,14.44,819649,14.74,14.805,14.31,14.44,819649,0.0,1.0
2024-10-29,14.74,14.91,14.6,14.68,945595,14.74,14.91,14.6,14.68,945595,0.0,1.0
2024-10-30,14.77,15.0,14.57,14.64,847277,14.77,15.0,14.57,14.64,847277,0.0,1.0
2024-10-31,14.59,14.77,14.4524,14.7,1076289,14.59,14.77,14.4524,14.7,1076289,0.0,1.0
2024-11-01,14.81,14.87,14.52,14.66,1213966,14.81,14.87,14.52,14.66,1213966,0.0,1.0
2024-11-04,14.62,15.02,14.6,14.73,2793839,14.62,15.02,14.6,14.73,2793839,0.0,1.0
2024-11-05,15.0,15.03,14.41,14.745,1869319,15.0,15.03,14.41,14.745,1869319,0.0,1.0
2024-11-06,15.79,15.85,15.18,15.7,2109230,15.79,15.85,15.18,15.7,2109230,0.0,1.0
2024-11-07,17.2,17.49,15.68,15.69,3217006,17.2,17.49,15.68,15.69,3217006,0.0,1.0
2024-11-08,17.66,17.9658,17.1,17.1,1533672,17.66,17.9658,17.1,17.1,1533672,0.0,1.0
2024-11-11,18.27,18.71,17.92,17.97,1490474,18.27,18.71,17.92,17.97,1490474,0.0,1.0
2024-11-12,17.93,18.395,17.85,18.16,989746,17.93,18.395,17.85,18.16,989746,0.0,1.0
2024-11-13,17.59,18.15,17.575,18.13,931246,17.59,18.15,17.575,18.13,931246,0.0,1.0
2024-11-14,17.02,17.77,17.0,17.68,1374467,17.02,17.77,17.0,17.68,1374467,0.0,1.0
2024-11-15,16.77,17.3,16.37,17.14,1826798,16.77,17.3,16.37,17.14,1826798,0.0,1.0
2024-11-18,17.03,17.17,16.59,16.81,1834517,17.03,17.17,16.59,16.81,1834517,0.0,1.0
2024-11-19,16.21,17.03,16.045,16.81,1562282,16.21,17.03,16.045,16.81,1562282,0.0,1.0
2024-11-20,16.27,16.385,16.05,16.25,1087297,16.27,16.385,16.05,16.25,1087297,0.0,1.0
2024-11-21,16.18,16.42,15.66,16.04,1209811,16.18,16.42,15.66,16.04,1209811,0.0,1.0
2024-11-22,16.37,16.69,16.01,16.15,1398699,16.37,16.69,16.01,16.15,1398699,0.0,1.0
2024-11-25,16.54,17.09,16.52,16.62,1648192,16.54,17.09,16.52,16.62,1648192,0.0,1.0
2024-11-26,16.21,16.47,16.13,16.42,1254936,16.21,16.47,16.13,16.42,1254936,0.0,1.0
2024-11-27,16.29,16.4805,16.15,16.4,938672,16.29,16.4805,16.15,16.4,938672,0.0,1.0
2024-11-29,16.32,16.41,16.16,16.31,542714,16.32,16.41,16.16,16.31,542714,0.0,1.0
2024-12-02,16.61,16.68,16.02,16.26,1418046,16.61,16.68,16.02,16.26,1418046,0.0,1.0
2024-12-03,16.3,16.58,16.135,16.46,1190507,16.3,16.58,16.135,16.46,1190507,0.0,1.0
2024-12-04,17.17,17.26,16.3,16.31,1907846,17.17,17.26,16.3,16.31,1907846,0.0,1.0
2024-12-05,16.71,17.21,16.625,17.14,1823177,16.71,17.21,16.625,17.14,1823177,0.0,1.0
2024-12-06,17.28,17.36,16.73,16.87,1082441,17.28,17.36,16.73,16.87,1082441,0.0,1.0
2024-12-09,18.76,19.05,17.405,17.5,3452156,18.76,19.05,17.405,17.5,3452156,0.0,1.0
2024-12-10,18.53,19.02,18.11,18.86,2439826,18.53,19.02,18.11,18.86,2439826,0.0,1.0
2024-12-11,18.02,18.64,17.79,18.6,1634507,18.02,18.64,17.79,18.6,1634507,0.0,1.0
2024-12-12,17.26,18.19,17.25,17.92,1363080,17.26,18.19,17.25,17.92,1363080,0.0,1.0
2024-12-13,17.26,17.44,16.78,17.26,2023636,17.26,17.44,16.78,17.26,2023636,0.0,1.0
2024-12-16,17.34,17.6,17.075,17.31,1539229,17.34,17.6,17.075,17.31,1539229,0.0,1.0
2024-12-17,17.41,17.5659,17.22,17.31,1215204,17.41,17.5659,17.22,17.31,1215204,0.0,1.0
2024-12-18,16.91,17.86,16.68,17.49,1608934,16.91,17.86,16.68,17.49,1608934,0.0,1.0
2024-12-19,16.73,17.21,16.27,17.11,1412912,16.73,17.21,16.27,17.11,1412912,0.0,1.0
2024-12-20,16.87,17.2128,16.49,16.51,4938227,16.87,17.2128,16.49,16.51,4938227,0.0,1.0
2024-12-23,17.17,17.205,16.62,16.86,1237085,17.17,17.205,16.62,16.86,1237085,0.0,1.0
2024-12-24,17.07,17.275,16.94,17.24,318195,17.07,17.275,16.94,17.24,318195,0.0,1.0
2024-12-26,17.37,17.4,16.88,16.96,746607,17.37,17.4,16.88,16.96,746607,0.0,1.0
2024-12-27,16.95,17.38,16.71,17.25,686721,16.95,17.38,16.71,17.25,686721,0.0,1.0
2024-12-30,16.69,16.81,16.52,16.78,7347244,16.69,16.81,16.52,16.78,7347244,0.0,1.0
2024-12-31,18.35,18.805,17.99,18.24,6193419,18.35,18.805,17.99,18.24,6193419,0.0,1.0
2025-01-02,18.66,19.39,18.42,18.45,30823109,18.66,19.39,18.42,18.45,30823109,0.0,1.0
2025-01-03,18.41,18.71,18.18,18.25,7042733,18.41,18.71,18.18,18.25,7042733,0.0,1.0
2025-01-06,17.46,18.66,17.435,18.41,4542548,17.46,18.66,17.435,18.41,4542548,0.0,1.0
2025-01-07,17.39,17.735,17.28,17.57,2545866,17.39,17.735,17.28,17.57,2545866,0.0,1.0
2025-01-08,17.6,17.64,17.05,17.39,2493140,17.6,17.64,17.05,17.39,2493140,0.0,1.0
2025-01-10,17.26,17.715,17.08,17.23,2375373,17.26,17.715,17.08,17.23,2375373,0.0,1.0
2025-01-13,17.9,17.91,17.001,17.23,2060447,17.9,17.91,17.001,17.23,2060447,0.0,1.0
2025-01-14,16.9,18.225,16.61,18.15,2848201,16.9,18.225,16.61,18.15,2848201,0.0,1.0
2025-01-15,17.51,17.59,16.95,17.17,1667563,17.51,17.59,16.95,17.17,1667563,0.0,1.0
2025-01-16,17.52,17.68,17.21,17.53,1514683,17.52,17.68,17.21,17.53,1514683,0.0,1.0
2025-01-17,17.57,17.89,17.35,17.73,3180254,17.57,17.89,17.35,17.73,3180254,0.0,1.0
2025-01-21,17.89,18.0,17.62,17.86,1083032,17.89,18.0,17.62,17.86,1083032,0.0,1.0
2025-01-22,17.81,18.03,17.7,17.79,1000000,17.81,18.03,17.7,17.79,1000000,0.0,1.0
2025-01-23,19.08,19.17,17.5,17.82,2484355,19.08,19.17,17.5,17.82,2484355,0.0,1.0
2025-01-24,18.67,19.32,18.66,19.08,1724312,18.67,19.32,18.66,19.08,1724312,0.0,1.0
2025-01-27,18.27,19.045,18.255,18.71,1639596,18.27,19.045,18.255,18.71,1639596,0.0,1.0
2025-01-28,18.4,18.72,18.05,18.27,1537115,18.4,18.72,18.05,18.27,1537115,0.0,1.0
2025-01-29,18.37,18.81,18.03,18.58,1194714,18.37,18.81,18.03,18.58,1194714,0.0,1.0
2025-01-30,18.69,18.88,18.34,18.57,1592032,18.69,18.88,18.34,18.57,1592032,0.0,1.0
2025-01-31,18.66,19.005,18.53,18.77,1236077,18.66,19.005,18.53,18.77,1236077,0.0,1.0
2025-02-03,18.51,18.69,18.04,18.26,1504252,18.51,18.69,18.04,18.26,1504252,0.0,1.0
2025-02-04,18.73,18.84,18.445,18.52,948096,18.73,18.84,18.445,18.52,948096,0.0,1.0
2025-02-05,19.6,19.65,18.79,18.92,1706886,19.6,19.65,18.79,18.92,1706886,0.0,1.0
2025-02-06,19.13,19.7,19.09,19.7,1015657,19.13,19.7,19.09,19.7,1015657,0.0,1.0
2025-02-07,18.55,19.145,18.52,19.06,1144066,18.55,19.145,18.52,19.06,1144066,0.0,1.0
2025-02-10,18.88,18.91,18.3909,18.58,1582156,18.88,18.91,18.3909,18.58,1582156,0.0,1.0
2025-02-11,18.49,18.7,18.11,18.63,1455379,18.49,18.7,18.11,18.63,1455379,0.0,1.0
2025-02-12,19.1,19.105,18.2,18.29,2722030,19.1,19.105,18.2,18.29,2722030,0.0,1.0
2025-02-13,19.77,19.83,18.82,19.24,3437742,19.77,19.83,18.82,19.24,3437742,0.0,1.0
2025-02-14,20.04,20.215,19.73,19.8,1206167,20.04,20.215,19.73,19.8,1206167,0.0,1.0
2025-02-18,19.74,20.29,19.52,20.0,2178359,19.74,20.29,19.52,20.0,2178359,0.0,1.0
2025-02-19,19.67,20.06,19.56,19.56,1083434,19.67,20.06,19.56,19.56,1083434,0.0,1.0
2025-02-20,20.29,20.425,19.615,19.62,2411678,20.29,20.425,19.615,19.62,2411678,0.0,1.0
2025-02-21,19.95,20.68,19.92,20.51,1995046,19.95,20.68,19.92,20.51,1995046,0.0,1.0
2025-02-24,19.48,19.98,19.44,19.96,1728216,19.48,19.98,19.44,19.96,1728216,0.0,1.0
2025-02-25,19.01,19.72,18.9,19.52,1744758,19.01,19.72,18.9,19.52,1744758,0.0,1.0
2025-02-26,19.0,19.65,18.93,19.08,1292450,19.0,19.65,18.93,19.08,1292450,0.0,1.0
2025-02-27,19.34,20.62,18.83,19.44,2926563,19.34,20.62,18.83,19.44,2926563,0.0,1.0
2025-02-28,19.6,19.62,19.0,19.04,1525543,19.6,19.62,19.0,19.04,1525543,0.0,1.0
2025-03-03,18.16,19.69,18.1,19.56,2201690,18.16,19.69,18.1,19.56,2201690,0.0,1.0
2025-03-04,18.26,18.535,17.85,18.16,1586213,18.26,18.535,17.85,18.16,1586213,0.0,1.0
2025-03-05,18.08,18.52,18.02,18.37,1560674,18.08,18.52,18.02,18.37,1560674,0.0,1.0
2025-03-06,17.61,18.15,17.59,17.85,1671339,17.61,18.15,17.59,17.85,1671339,0.0,1.0
2025-03-07,17.56,17.86,17.325,17.62,1371928,17.56,17.86,17.325,17.62,1371928,0.0,1.0
2025-03-10,17.19,17.68,17.07,17.35,1788126,17.19,17.68,17.07,17.35,1788126,0.0,1.0
2025-03-11,17.19,17.4497,16.86,17.1,1557599,17.19,17.4497,16.86,17.1,1557599,0.0,1.0
2025-03-12,16.77,17.3999,16.75,17.23,1632262,16.77,17.3999,16.75,17.23,1632262,0.0,1.0
2025-03-13,16.78,16.91,16.59,16.67,1293628,16.78,16.91,16.59,16.67,1293628,0.0,1.0
2025-03-14,17.5,17.7,16.705,16.91,1951223,17.5,17.7,16.705,16.91,1951223,0.0,1.0
2025-03-17,17.2,17.6575,17.03,17.54,1633570,17.2,17.6575,17.03,17.54,1633570,0.0,1.0
2025-03-18,17.28,17.45,16.7868,16.96,1333844,17.28,17.45,16.7868,16.96,1333844,0.0,1.0
2025-03-19,17.29,17.600589,17.07,17.26,1207370,17.29,17.600589,17.07,17.26,1207370,0.0,1.0
2025-03-20,17.18,17.43,17.1,17.1,1517300,17.18,17.43,17.1,17.1,1517300,0.0,1.0
2025-03-21,16.79,17.31,16.67,17.04,4036445,16.79,17.31,16.67,17.04,4036445,0.0,1.0
2025-03-24,17.23,17.5,17.015,17.2,1065952,17.23,17.5,17.015,17.2,1065952,0.0,1.0
2025-03-25,17.11,17.385,16.95,17.21,1005128,17.11,17.385,16.95,17.21,1005128,0.0,1.0
2025-03-26,17.03,17.09,16.855,17.05,902668,17.03,17.09,16.855,17.05,902668,0.0,1.0
2025-03-27,17.19,17.31,16.94,17.1,1374613,17.19,17.31,16.94,17.1,1374613,0.0,1.0
2025-03-28,17.07,17.2204,16.92,17.16,872276,17.07,17.2204,16.92,17.16,872276,0.0,1.0
2025-03-31,16.61,16.88,16.28,16.71,1688699,16.61,16.88,16.28,16.71,1688699,0.0,1.0
2025-04-01,16.32,16.77,16.15,16.56,2613010,16.32,16.77,16.15,16.56,2613010,0.0,1.0
2025-04-02,16.62,16.73,16.175,16.21,2244937,16.62,16.73,16.175,16.21,2244937,0.0,1.0
2025-04-03,16.12,16.43,16.01,16.27,1509189,16.12,16.43,16.01,16.27,1509189,0.0,1.0
2025-04-04,15.38,15.97,15.28,15.93,2155317,15.38,15.97,15.28,15.93,2155317,0.0,1.0
2025-04-07,14.61,15.7,14.43,14.82,2167565,14.61,15.7,14.43,14.82,2167565,0.0,1.0
2025-04-08,14.1,15.2163,13.87,14.82,2162786,14.1,15.2163,13.87,14.82,2162786,0.0,1.0
2025-04-09,14.96,15.185,13.4,13.78,3496492,14.96,15.185,13.4,13.78,3496492,0.0,1.0
2025-04-10,14.11,14.76,13.54,14.57,1913391,14.11,14.76,13.54,14.57,1913391,0.0,1.0
2025-04-11,14.58,14.61,13.73,14.17,1904307,14.58,14.61,13.73,14.17,1904307,0.0,1.0
2025-04-14,14.86,14.995,14.445,14.86,1218454,14.86,14.995,14.445,14.86,1218454,0.0,1.0
2025-04-15,14.99,15.18,14.77,14.77,1056736,14.99,15.18,14.77,14.77,1056736,0.0,1.0
2025-04-16,14.57,14.88,14.335,14.88,1147140,14.57,14.88,14.335,14.88,1147140,0.0,1.0
2025-04-17,14.73,14.745,14.385,14.47,1208871,14.73,14.745,14.385,14.47,1208871,0.0,1.0
2025-04-21,14.38,14.739,14.17,14.58,1420070,14.38,14.739,14.17,14.58,1420070,0.0,1.0
2025-04-22,14.35,14.81,14.08,14.6,1772488,14.35,14.81,14.08,14.6,1772488,0.0,1.0
2025-04-23,14.62,14.98,14.5,14.68,1569604,14.62,14.98,14.5,14.68,1569604,0.0,1.0
2025-04-24,14.83,14.845,14.44,14.6,967917,14.83,14.845,14.44,14.6,967917,0.0,1.0
2025-04-25,14.73,14.83,14.47,14.785,957584,14.73,14.83,14.47,14.785,957584,0.0,1.0
2025-04-28,14.66,15.02,14.26,14.8,1466047,14.66,15.02,14.26,14.8,1466047,0.0,1.0
2025-04-29,14.43,14.68,14.38,14.66,1587137,14.43,14.68,14.38,14.66,1587137,0.0,1.0
2025-04-30,14.6,14.65,14.175,14.36,1863243,14.6,14.65,14.175,14.36,1863243,0.0,1.0
2025-05-01,14.57,14.78,14.2,14.63,1432977,14.57,14.78,14.2,14.63,1432977,0.0,1.0
2025-05-02,14.91,14.91,14.57,14.6,1752858,14.91,14.91,14.57,14.6,1752858,0.0,1.0
2025-05-05,15.14,15.31,14.5357,14.76,1405216,15.14,15.31,14.5357,14.76,1405216,0.0,1.0
2025-05-06,14.54,15.14,14.53,14.98,1897545,14.54,15.14,14.53,14.98,1897545,0.0,1.0
2025-05-07,14.81,14.84,14.45,14.665,2836841,14.81,14.84,14.45,14.665,2836841,0.0,1.0
2025-05-08,16.93,17.22,14.68,14.72,4742781,16.93,17.22,14.68,14.72,4742781,0.0,1.0
2025-05-09,17.44,17.62,16.7567,16.84,2855049,17.44,17.62,16.7567,16.84,2855049,0.0,1.0
2025-05-12,17.52,18.09,16.86,17.88,2348015,17.52,18.09,16.86,17.88,2348015,0.0,1.0
2025-05-13,17.2,17.615,17.12,17.5,1311056,17.2,17.615,17.12,17.5,1311056,0.0,1.0
2025-05-14,17.16,17.62,17.04,17.12,1895094,17.16,17.62,17.04,17.12,1895094,0.0,1.0
2025-05-15,17.6,17.64,16.96885,17.2,2019217,17.6,17.64,16.96885,17.2,2019217,0.0,1.0
2025-05-16,22.26,25.23,18.37,18.37,17859352,22.26,25.23,18.37,18.37,17859352,0.0,1.0
2025-05-19,21.99,22.45,21.59,22.3,4360530,21.99,22.45,21.59,22.3,4360530,0.0,1.0
2025-05-20,21.69,22.04,20.88,21.85,2941092,21.69,22.04,20.88,21.85,2941092,0.0,1.0
2025-05-21,21.85,22.75,21.7,22.24,2621838,21.85,22.75,21.7,22.24,2621838,0.0,1.0
2025-05-22,21.55,21.98,21.445,21.77,1839190,21.55,21.98,21.445,21.77,1839190,0.0,1.0
2025-05-23,21.98,22.025,21.24,21.31,1671767,21.98,22.025,21.24,21.31,1671767,0.0,1.0
2025-05-27,22.19,22.77,21.96,22.36,2027351,22.19,22.77,21.96,22.36,2027351,0.0,1.0
2025-05-28,22.02,22.33,21.95,22.13,1420371,22.02,22.33,21.95,22.13,1420371,0.0,1.0
2025-05-29,22.29,22.62,21.96,22.19,1389953,22.29,22.62,21.96,22.19,1389953,0.0,1.0
2025-05-30,21.57,22.4,21.54,22.3,1446509,21.57,22.4,21.54,22.3,1446509,0.0,1.0
2025-06-02,21.465,21.73,21.09,21.57,1280939,21.465,21.73,21.09,21.57,1280939,0.0,1.0
2025-06-03,21.98,22.033,21.405,21.5,1365765,21.98,22.033,21.405,21.5,1365765,0.0,1.0
2025-06-04,21.77,23.4,21.66,22.07,1850506,21.77,23.4,21.66,22.07,1850506,0.0,1.0
2025-06-05,21.34,21.69,21.035,21.61,1499758,21.34,21.69,21.035,21.61,1499758,0.0,1.0
2025-06-06,21.98,22.1,21.47,21.53,1280062,21.98,22.1,21.47,21.53,1280062,0.0,1.0
2025-06-09,22.3,22.339,21.64,22.3,1454234,22.3,22.339,21.64,22.3,1454234,0.0,1.0
2025-06-10,22.2,22.69,21.88,22.35,1879055,22.2,22.69,21.88,22.35,1879055,0.0,1.0
2025-06-11,22.3,22.56,22.11,22.2,1642186,22.3,22.56,22.11,22.2,1642186,0.0,1.0
2025-06-12,21.74,22.39,21.61,22.18,1555392,21.74,22.39,21.61,22.18,1555392,0.0,1.0
2025-06-13,21.71,21.96,21.3804,21.46,1154100,21.71,21.96,21.3804,21.46,1154100,0.0,1.0
2025-06-16,22.14,22.16,21.35,21.73,1069408,22.14,22.16,21.35,21.73,1069408,0.0,1.0
2025-06-17,22.8,22.84,21.97,22.02,2285496,22.8,22.84,21.97,22.02,2285496,0.0,1.0
2025-06-18,22.95,23.04,22.35,22.88,2413065,22.95,23.04,22.35,22.88,2413065,0.0,1.0
2025-06-20,22.71,23.24,22.54,23.07,6661990,22.71,23.24,22.54,23.07,6661990,0.0,1.0
2025-06-23,22.48,23.04,22.03,23.04,1294654,22.48,23.04,22.03,23.04,1294654,0.0,1.0
2025-06-24,22.41,22.695,21.77,22.62,1231010,22.41,22.695,21.77,22.62,1231010,0.0,1.0
2025-06-25,22.5,23.04,22.16,22.38,1861604,22.5,23.04,22.16,22.38,1861604,0.0,1.0
2025-06-26,22.21,23.09,22.18,22.56,1748396,22.21,23.09,22.18,22.56,1748396,0.0,1.0
2025-06-27,22.12,22.5582,21.72,22.18,3000828,22.12,22.5582,21.72,22.18,3000828,0.0,1.0
2025-06-30,21.57,22.26,21.39,22.15,1626801,21.57,22.26,21.39,22.15,1626801,0.0,1.0
2025-07-01,21.36,22.1,21.16,21.57,2595719,21.36,22.1,21.16,21.57,2595719,0.0,1.0
2025-07-02,21.24,21.69,21.18,21.34,2064295,21.24,21.69,21.18,21.34,2064295,0.0,1.0
2025-07-03,20.95,21.415,20.84,21.38,916956,20.95,21.415,20.84,21.38,916956,0.0,1.0
2025-07-07,20.88,21.37,20.745,20.93,2017220,20.88,21.37,20.745,20.93,2017220,0.0,1.0
2025-07-08,21.02,21.17,20.84,20.92,2421684,21.02,21.17,20.84,20.92,2421684,0.0,1.0
2025-07-09,21.57,21.58,21.01,21.02,2080333,21.57,21.58,21.01,21.02,2080333,0.0,1.0
2025-07-10,22.06,22.12,21.37,21.57,1477076,22.06,22.12,21.37,21.57,1477076,0.0,1.0
2025-07-11,20.98,22.14,20.97,21.96,2078963,20.98,22.14,20.97,21.96,2078963,0.0,1.0
2025-07-14,21.89,21.92,20.87,20.93,1625262,21.89,21.92,20.87,20.93,1625262,0.0,1.0
2025-07-15,22.01,22.26,21.76,21.94,2572050,22.01,22.26,21.76,21.94,2572050,0.0,1.0
2025-07-16,22.55,22.615,21.96,22.08,2089356,22.55,22.615,21.96,22.08,2089356,0.0,1.0
2025-07-17,22.55,23.12,22.44,22.59,1820726,22.55,23.12,22.44,22.59,1820726,0.0,1.0
2025-07-18,22.56,22.83,22.47,22.72,1518226,22.56,22.83,22.47,22.72,1518226,0.0,1.0
2025-07-21,22.28,22.84,22.09,22.67,889614,22.28,22.84,22.09,22.67,889614,0.0,1.0
2025-07-22,22.57,22.64,22.13,22.17,952695,22.57,22.64,22.13,22.17,952695,0.0,1.0
2025-07-23,23.27,23.3,22.22,22.6,1325983,23.27,23.3,22.22,22.6,1325983,0.0,1.0
2025-07-24,23.05,23.6,22.765,23.0,1517135,23.05,23.6,22.765,23.0,1517135,0.0,1.0
2025-07-25,23.25,23.395,22.865,23.06,931689,23.25,23.395,22.865,23.06,931689,0.0,1.0
2025-07-28,22.62,23.28,22.56,23.2,1968340,22.62,23.28,22.56,23.2,1968340,0.0,1.0
2025-07-29,22.63,23.37,22.4,22.66,1953755,22.63,23.37,22.4,22.66,1953755,0.0,1.0
2025-07-30,23.53,24.045,22.95,23.0,1842350,23.53,24.045,22.95,23.0,1842350,0.0,1.0
2025-07-31,23.83,24.06,23.26,23.305,1617263,23.83,24.06,23.26,23.305,1617263,0.0,1.0
2025-08-01,23.53,23.9,23.245,23.7,1756228,23.53,23.9,23.245,23.7,1756228,0.0,1.0
2025-08-04,24.04,24.32,23.43,23.57,1425757,24.04,24.32,23.43,23.57,1425757,0.0,1.0
2025-08-05,23.64,24.1699,23.46,24.02,1782953,23.64,24.1699,23.46,24.02,1782953,0.0,1.0
2025-08-06,23.8,23.86,23.35,23.56,2090242,23.8,23.86,23.35,23.56,2090242,0.0,1.0
2025-08-07,24.4,24.53,23.28,24.06,2150916,24.4,24.53,23.28,24.06,2150916,0.0,1.0
2025-08-08,24.6,25.02,24.2921,24.4,1668418,24.6,25.02,24.2921,24.4,1668418,0.0,1.0
2025-08-11,24.82,24.85,24.361,24.6,1802376,24.82,24.85,24.361,24.6,1802376,0.0,1.0
2025-08-12,25.45,25.875,24.62,24.7,3652457,25.45,25.875,24.62,24.7,3652457,0.0,1.0
2025-08-13,25.13,25.61,25.12,25.5,1520290,25.13,25.61,25.12,25.5,1520290,0.0,1.0
2025-08-14,24.53,24.9999,24.43,24.78,2353078,24.53,24.9999,24.43,24.78,2353078,0.0,1.0
2025-08-15,25.33,25.385,24.53,24.57,2908930,25.33,25.385,24.53,24.57,2908930,0.0,1.0
2025-08-18,25.06,25.39,24.92,25.28,1957828,25.06,25.39,24.92,25.28,1957828,0.0,1.0
2025-08-19,24.97,25.33,24.75,25.06,1466005,24.97,25.33,24.75,25.06,1466005,0.0,1.0
2025-08-20,24.94,25.08,24.465,24.81,933894,24.94,25.08,24.465,24.81,933894,0.0,1.0
2025-08-21,24.785,25.07,24.63,24.76,999022,24.785,25.07,24.63,24.76,999022,0.0,1.0
2025-08-22,25.74,25.81,24.9,24.97,3415264,25.74,25.81,24.9,24.97,3415264,0.0,1.0
2025-08-25,25.32,25.95,25.26,25.66,2045769,25.32,25.95,25.26,25.66,2045769,0.0,1.0
2025-08-26,25.72,25.75,25.14,25.34,2273596,25.72,25.75,25.14,25.34,2273596,0.0,1.0
2025-08-27,26.57,26.6199,25.775,25.82,2525748,26.57,26.6199,25.775,25.82,2525748,0.0,1.0
2025-08-28,26.23,26.6499,26.11,26.43,2211328,26.23,26.6499,26.11,26.43,2211328,0.0,1.0
2025-08-29,25.99,26.3,25.82,26.19,1322679,25.99,26.3,25.82,26.19,1322679,0.0,1.0
2025-09-02,25.69,26.5,25.67,25.99,2279291,25.69,26.5,25.67,25.99,2279291,0.0,1.0
2025-09-03,25.72,26.09,25.36,25.89,1362116,25.72,26.09,25.36,25.89,1362116,0.0,1.0
2025-09-04,25.5,25.68,25.215,25.66,1667942,25.5,25.68,25.215,25.66,1667942,0.0,1.0
2025-09-05,25.26,25.6488,25.07,25.56,1109664,25.26,25.6488,25.07,25.56,1109664,0.0,1.0
2025-09-08,25.39,25.56,25.09,25.12,2008715,25.39,25.56,25.09,25.12,2008715,0.0,1.0
2025-09-09,24.84,25.9,24.432,25.54,2813305,24.84,25.9,24.432,25.54,2813305,0.0,1.0
2025-09-10,23.8,24.97,23.695,24.89,2193813,23.8,24.97,23.695,24.89,2193813,0.0,1.0
2025-09-11,24.2,24.455,23.97,24.16,1521825,24.2,24.455,23.97,24.16,1521825,0.0,1.0
2025-09-12,23.61,24.21,23.34,24.08,1539914,23.61,24.21,23.34,24.08,1539914,0.0,1.0
2025-09-15,24.67,24.87,23.575,23.575,2782809,24.67,24.87,23.575,23.575,2782809,0.0,1.0
2025-09-16,23.96,24.62,23.73,24.51,2041961,23.96,24.62,23.73,24.51,2041961,0.0,1.0
2025-09-17,24.2,24.93,23.885,24.05,1617921,24.2,24.93,23.885,24.05,1617921,0.0,1.0
2025-09-18,24.755,24.8,24.07,24.32,1706427,24.755,24.8,24.07,24.32,1706427,0.0,1.0
2025-09-19,24.42,24.68,24.36,24.68,3336728,24.42,24.68,24.36,24.68,3336728,0.0,1.0
2025-09-22,24.53,24.72,24.27,24.38,1792003,24.53,24.72,24.27,24.38,1792003,0.0,1.0
2025-09-23,23.6,24.52,23.49,24.38,1393937,23.6,24.52,23.49,24.38,1393937,0.0,1.0
2025-09-24,21.26,21.86,20.02,20.82,8441554,21.26,21.86,20.02,20.82,8441554,0.0,1.0
2025-09-25,21.21,21.358,20.85,21.19,2777582,21.21,21.358,20.85,21.19,2777582,0.0,1.0
2025-09-26,21.05,21.4,20.92,21.25,2927421,21.05,21.4,20.92,21.25,2927421,0.0,1.0
2025-09-29,21.32,21.53,21.04,21.27,1870383,21.32,21.53,21.04,21.27,1870383,0.0,1.0
2025-09-30,21.34,21.48,20.87,21.46,1969055,21.34,21.48,20.87,21.46,1969055,0.0,1.0
2025-10-01,21.24,21.55,21.0,21.33,2035687,21.24,21.55,21.0,21.33,2035687,0.0,1.0
2025-10-02,21.38,21.49,21.065,21.28,1690271,21.38,21.49,21.065,21.28,1690271,0.0,1.0
2025-10-03,21.8,21.85,21.42,21.47,1346726,21.8,21.85,21.42,21.47,1346726,0.0,1.0
2025-10-06,21.59,21.9398,21.32,21.8,2178261,21.59,21.9398,21.32,21.8,2178261,0.0,1.0
2025-10-07,21.54,21.955,21.42,21.61,2244203,21.54,21.955,21.42,21.61,2244203,0.0,1.0
2025-10-08,21.31,21.71,21.19,21.71,1817163,21.31,21.71,21.19,21.71,1817163,0.0,1.0
2025-10-09,20.63,21.33,20.57,21.27,1993754,20.63,21.33,20.57,21.27,1993754,0.0,1.0
2025-10-10,20.06,20.96,20.015,20.96,2854316,20.06,20.96,20.015,20.96,2854316,0.0,1.0
2025-10-13,20.06,20.77,19.69,20.59,2568773,20.06,20.77,19.69,20.59,2568773,0.0,1.0
2025-10-14,20.36,20.47,19.72,19.86,2571054,20.36,20.47,19.72,19.86,2571054,0.0,1.0
2025-10-15,21.74,21.92,20.41,20.41,2753391,21.74,21.92,20.41,20.41,2753391,0.0,1.0
2025-10-16,20.62,22.1,20.46,21.79,2807128,20.62,22.1,20.46,21.79,2807128,0.0,1.0
2025-10-17,20.89,21.07,20.33,20.46,2115920,20.89,21.07,20.33,20.46,2115920,0.0,1.0
2025-10-20,20.94,21.34,20.75,21.05,1660479,20.94,21.34,20.75,21.05,1660479,0.0,1.0
2025-10-21,21.27,21.35,20.8112,21.14,1515268,21.27,21.35,20.8112,21.14,1515268,0.0,1.0
2025-10-22,21.39,21.41,20.875,21.27,1461722,21.39,21.41,20.875,21.27,1461722,0.0,1.0
2025-10-23,21.73,21.75,21.07,21.27,1621214,21.73,21.75,21.07,21.27,1621214,0.0,1.0
2025-10-24,22.02,22.19,21.475,21.81,1383780,22.02,22.19,21.475,21.81,1383780,0.0,1.0
2025-10-27,22.99,23.01,21.96,22.25,2210764,22.99,23.01,21.96,22.25,2210764,0.0,1.0
2025-10-28,22.62,23.045,22.55,22.99,1330735,22.62,23.045,22.55,22.99,1330735,0.0,1.0
2025-10-29,22.53,22.92,22.048,22.55,2081368,22.53,22.92,22.048,22.55,2081368,0.0,1.0
2025-10-30,22.74,22.88,22.1501,22.24,1190343,22.74,22.88,22.1501,22.24,1190343,0.0,1.0
2025-10-31,22.7,22.905,22.25,22.55,1416277,22.7,22.905,22.25,22.55,1416277,0.0,1.0
2025-11-03,22.37,22.78,21.87,22.5,1815849,22.37,22.78,21.87,22.5,1815849,0.0,1.0
2025-11-04,21.85,22.2,21.72,21.98,1385840,21.85,22.2,21.72,21.98,1385840,0.0,1.0
2025-11-05,22.33,22.52,21.68,21.76,2335547,22.33,22.52,21.68,21.76,2335547,0.0,1.0
2025-11-06,21.65,23.58,20.64,23.58,2314251,21.65,23.58,20.64,23.58,2314251,0.0,1.0
2025-11-07,22.57,22.73,21.61,21.88,1558901,22.57,22.73,21.61,21.88,1558901,0.0,1.0
2025-11-10,22.2,22.895,22.08,22.8,1432059,22.2,22.895,22.08,22.8,1432059,0.0,1.0
2025-11-11,23.72,23.83,22.0,22.14,1673552,23.72,23.83,22.0,22.14,1673552,0.0,1.0
2025-11-12,24.13,24.39,23.38,23.48,2390569,24.13,24.39,23.38,23.48,2390569,0.0,1.0
2025-11-13,23.64,24.39,23.49,23.96,2046048,23.64,24.39,23.49,23.96,2046048,0.0,1.0
2025-11-14,24.02,24.11,23.2,23.29,1241111,24.02,24.11,23.2,23.29,1241111,0.0,1.0
2025-11-17,24.01,24.5,23.34,23.65,1207113,24.01,24.5,23.34,23.65,1207113,0.0,1.0
2025-11-18,23.8,24.075,23.5,23.69,1613746,23.8,24.075,23.5,23.69,1613746,0.0,1.0
2025-11-19,23.1,23.725,22.85,23.61,1449537,23.1,23.725,22.85,23.61,1449537,0.0,1.0
2025-11-20,22.9,23.61,22.81,23.49,1148764,22.9,23.61,22.81,23.49,1148764,0.0,1.0
2025-11-21,23.56,23.98,22.84,23.04,1353669,23.56,23.98,22.84,23.04,1353669,0.0,1.0
2025-11-24,23.9,23.925,23.1,23.57,1837394,23.9,23.925,23.1,23.57,1837394,0.0,1.0
2025-11-25,24.39,24.66,24.0,24.07,1143446,24.39,24.66,24.0,24.07,1143446,0.0,1.0
2025-11-26,24.81,25.2,24.2,24.22,1880081,24.81,25.2,24.2,24.22,1880081,0.0,1.0