date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-08-05,14.08,15.45,12.03,12.1,3087900,14.08,15.45,12.03,12.1,3087900,0.0,1.0
2005-08-08,14.2,15.05,14.0,14.3,246900,14.2,15.05,14.0,14.3,246900,0.0,1.0
2005-08-09,14.7,15.0,14.0,14.0,108100,14.7,15.0,14.0,14.0,108100,0.0,1.0
2005-08-10,14.5,15.12,14.25,15.02,139400,14.5,15.12,14.25,15.02,139400,0.0,1.0
2005-08-11,14.95,14.98,14.34,14.98,35800,14.95,14.98,14.34,14.98,35800,0.0,1.0
2005-08-12,14.07,14.8,14.0,14.8,34000,14.07,14.8,14.0,14.8,34000,0.0,1.0
2005-08-15,14.088,14.36,14.0,14.03,21900,14.088,14.36,14.0,14.03,21900,0.0,1.0
2005-08-16,14.0,14.16,13.75,13.76,32200,14.0,14.16,13.75,13.76,32200,0.0,1.0
2005-08-17,14.0,14.16,14.0,14.0,17600,14.0,14.16,14.0,14.0,17600,0.0,1.0
2005-08-18,14.12,14.25,14.0,14.0,83900,14.12,14.25,14.0,14.0,83900,0.0,1.0
2005-08-19,14.13,14.25,14.07,14.1,129100,14.13,14.25,14.07,14.1,129100,0.0,1.0
2005-08-22,14.3,14.6,14.122,14.122,42800,14.3,14.6,14.122,14.122,42800,0.0,1.0
2005-08-23,14.03,14.4,14.0,14.4,38300,14.03,14.4,14.0,14.4,38300,0.0,1.0
2005-08-24,14.0,14.05,13.88,14.0,197900,14.0,14.05,13.88,14.0,197900,0.0,1.0
2005-08-25,14.0,14.0,13.78,13.87,43400,14.0,14.0,13.78,13.87,43400,0.0,1.0
2005-08-26,13.65,13.83,13.12,13.2,55400,13.65,13.83,13.12,13.2,55400,0.0,1.0
2005-08-29,13.6,13.75,13.4,13.75,31500,13.6,13.75,13.4,13.75,31500,0.0,1.0
2005-08-30,13.6,13.624,13.27,13.5,20500,13.6,13.624,13.27,13.5,20500,0.0,1.0
2005-08-31,13.6,13.72,13.55,13.65,21400,13.6,13.72,13.55,13.65,21400,0.0,1.0
2005-09-01,13.74,13.89,13.4,13.4,8300,13.74,13.89,13.4,13.4,8300,0.0,1.0
2005-09-02,13.26,13.76,13.26,13.51,8800,13.26,13.76,13.26,13.51,8800,0.0,1.0
2005-09-06,12.7,13.25,12.53,13.12,48400,12.7,13.25,12.53,13.12,48400,0.0,1.0
2005-09-07,12.89,13.136,12.5,12.78,13900,12.89,13.136,12.5,12.78,13900,0.0,1.0
2005-09-08,12.75,13.0,12.62,12.62,14900,12.75,13.0,12.62,12.62,14900,0.0,1.0
2005-09-09,13.1,13.2,12.75,12.75,15000,13.1,13.2,12.75,12.75,15000,0.0,1.0
2005-09-12,13.55,13.66,13.0,13.1,16200,13.55,13.66,13.0,13.1,16200,0.0,1.0
2005-09-13,13.89,14.12,13.35,13.35,6600,13.89,14.12,13.35,13.35,6600,0.0,1.0
2005-09-14,13.95,14.0,13.5,13.89,77500,13.95,14.0,13.5,13.89,77500,0.0,1.0
2005-09-15,13.83,13.892,13.25,13.75,24100,13.83,13.892,13.25,13.75,24100,0.0,1.0
2005-09-16,13.99,15.18,13.85,15.18,90200,13.99,15.18,13.85,15.18,90200,0.0,1.0
2005-09-19,13.92,14.1,13.87,13.96,9800,13.92,14.1,13.87,13.96,9800,0.0,1.0
2005-09-20,13.9,14.15,13.75,13.75,28400,13.9,14.15,13.75,13.75,28400,0.0,1.0
2005-09-21,13.84,14.01,13.599,13.76,28400,13.84,14.01,13.599,13.76,28400,0.0,1.0
2005-09-22,13.68,13.9845,13.55,13.69,4800,13.68,13.9845,13.55,13.69,4800,0.0,1.0
2005-09-23,13.7,13.89,13.67,13.86,3500,13.7,13.89,13.67,13.86,3500,0.0,1.0
2005-09-26,13.7,13.92,13.65,13.65,14800,13.7,13.92,13.65,13.65,14800,0.0,1.0
2005-09-27,13.64,13.8,13.55,13.7,13600,13.64,13.8,13.55,13.7,13600,0.0,1.0
2005-09-28,13.85,13.9099,13.67,13.87,12900,13.85,13.9099,13.67,13.87,12900,0.0,1.0
2005-09-29,13.9125,14.05,13.79,14.0,4000,13.9125,14.05,13.79,14.0,4000,0.0,1.0
2005-09-30,13.9,14.116,13.8,13.82,30500,13.9,14.116,13.8,13.82,30500,0.0,1.0
2005-10-03,13.99,14.01,13.85,13.99,87100,13.99,14.01,13.85,13.99,87100,0.0,1.0
2005-10-04,13.71,14.0,13.6,13.85,46900,13.71,14.0,13.6,13.85,46900,0.0,1.0
2005-10-05,13.7,13.76,13.5,13.61,15200,13.7,13.76,13.5,13.61,15200,0.0,1.0
2005-10-06,13.75,13.75,13.6,13.68,17500,13.75,13.75,13.6,13.68,17500,0.0,1.0
2005-10-07,14.18,14.18,13.6,13.6,34300,14.18,14.18,13.6,13.6,34300,0.0,1.0
2005-10-10,14.21,14.32,14.15,14.2,2300,14.21,14.32,14.15,14.2,2300,0.0,1.0
2005-10-11,14.16,14.2699,14.15,14.2699,5600,14.16,14.2699,14.15,14.2699,5600,0.0,1.0
2005-10-12,14.08,14.16,14.0,14.16,6100,14.08,14.16,14.0,14.16,6100,0.0,1.0
2005-10-13,14.01,14.175,14.0,14.175,3900,14.01,14.175,14.0,14.175,3900,0.0,1.0
2005-10-14,14.01,14.15,14.0,14.0,1600,14.01,14.15,14.0,14.0,1600,0.0,1.0
2005-10-17,14.0,14.01,14.0,14.01,2800,14.0,14.01,14.0,14.01,2800,0.0,1.0
2005-10-18,13.8,14.13,13.75,13.8,30900,13.8,14.13,13.75,13.8,30900,0.0,1.0
2005-10-19,13.81,13.87,13.71,13.7945,3300,13.81,13.87,13.71,13.7945,3300,0.0,1.0
2005-10-20,13.7,13.71,13.7,13.71,500,13.7,13.71,13.7,13.71,500,0.0,1.0
2005-10-21,13.77,14.14,13.7,14.0,9100,13.77,14.14,13.7,14.0,9100,0.0,1.0
2005-10-24,13.57,14.06,13.53,13.85,11400,13.57,14.06,13.53,13.85,11400,0.0,1.0
2005-10-25,12.93,13.51,12.81,13.51,13200,12.93,13.51,12.81,13.51,13200,0.0,1.0
2005-10-26,13.052,13.15,12.67,12.94,12600,13.052,13.15,12.67,12.94,12600,0.0,1.0
2005-10-27,11.3,13.0,10.66,12.77,72100,11.3,13.0,10.66,12.77,72100,0.0,1.0
2005-10-28,10.67,11.62,10.67,11.62,52800,10.67,11.62,10.67,11.62,52800,0.0,1.0
2005-10-31,12.2,12.23,10.96,10.96,33300,12.2,12.23,10.96,10.96,33300,0.0,1.0
2005-11-01,12.98,14.1,12.19,12.47,41400,12.98,14.1,12.19,12.47,41400,0.0,1.0
2005-11-02,12.99,13.0,12.96,13.0,11000,12.99,13.0,12.96,13.0,11000,0.0,1.0
2005-11-03,12.32,13.02,11.07,13.0,20500,12.32,13.02,11.07,13.0,20500,0.0,1.0
2005-11-04,12.97,13.0,11.54,11.54,20600,12.97,13.0,11.54,11.54,20600,0.0,1.0
2005-11-07,13.0,13.08,12.77,12.99,33500,13.0,13.08,12.77,12.99,33500,0.0,1.0
2005-11-08,12.76,12.94,12.76,12.94,5000,12.76,12.94,12.76,12.94,5000,0.0,1.0
2005-11-09,12.65,12.96,12.65,12.96,10100,12.65,12.96,12.65,12.96,10100,0.0,1.0
2005-11-10,12.39,12.7,12.069,12.43,7700,12.39,12.7,12.069,12.43,7700,0.0,1.0
2005-11-11,12.22,12.74,11.85,12.1,18800,12.22,12.74,11.85,12.1,18800,0.0,1.0
2005-11-14,12.22,12.47,12.2,12.23,1700,12.22,12.47,12.2,12.23,1700,0.0,1.0
2005-11-15,12.0401,12.49,12.04,12.49,6800,12.0401,12.49,12.04,12.49,6800,0.0,1.0
2005-11-16,11.85,12.1899,11.83,12.1899,18600,11.85,12.1899,11.83,12.1899,18600,0.0,1.0
2005-11-17,12.0,12.04,11.81,11.9,25000,12.0,12.04,11.81,11.9,25000,0.0,1.0
2005-11-18,11.86,12.32,11.849,12.32,5800,11.86,12.32,11.849,12.32,5800,0.0,1.0
2005-11-21,11.94,12.0,11.71,11.9,13100,11.94,12.0,11.71,11.9,13100,0.0,1.0
2005-11-22,11.71,12.02,11.71,12.02,2800,11.71,12.02,11.71,12.02,2800,0.0,1.0
2005-11-23,11.55,11.96,11.55,11.6555,1900,11.55,11.96,11.55,11.6555,1900,0.0,1.0
2005-11-25,11.5,11.5,11.5,11.5,500,11.5,11.5,11.5,11.5,500,0.0,1.0
2005-11-28,11.94,12.27,11.44,11.44,10000,11.94,12.27,11.44,11.44,10000,0.0,1.0
2005-11-29,13.2,13.25,11.71,11.71,21800,13.2,13.25,11.71,11.71,21800,0.0,1.0
2005-11-30,12.69,13.2,12.69,13.19,5100,12.69,13.2,12.69,13.19,5100,0.0,1.0
2005-12-01,12.59,12.89,12.45,12.45,7200,12.59,12.89,12.45,12.45,7200,0.0,1.0
2005-12-02,13.2,13.2,12.8275,12.8275,1300,13.2,13.2,12.8275,12.8275,1300,0.0,1.0
2005-12-05,13.2,13.28,12.86,12.86,3500,13.2,13.28,12.86,12.86,3500,0.0,1.0
2005-12-06,13.5,13.53,12.52,12.52,3800,13.5,13.53,12.52,12.52,3800,0.0,1.0
2005-12-07,13.53,13.85,13.18,13.18,16600,13.53,13.85,13.18,13.18,16600,0.0,1.0
2005-12-08,13.53,13.97,13.25,13.75,157700,13.53,13.97,13.25,13.75,157700,0.0,1.0
2005-12-09,14.0,14.11,13.4,13.74,10800,14.0,14.11,13.4,13.74,10800,0.0,1.0
2005-12-12,12.87,13.85,12.16,12.16,103400,12.87,13.85,12.16,12.16,103400,0.0,1.0
2005-12-13,12.8701,13.17,12.76,13.17,1500,12.8701,13.17,12.76,13.17,1500,0.0,1.0
2005-12-14,12.97,13.1,12.76,13.1,11100,12.97,13.1,12.76,13.1,11100,0.0,1.0
2005-12-15,12.73,12.9,12.65,12.9,2300,12.73,12.9,12.65,12.9,2300,0.0,1.0
2005-12-16,12.37,12.9,12.36,12.9,8500,12.37,12.9,12.36,12.9,8500,0.0,1.0
2005-12-19,12.19,12.36,12.1,12.36,4200,12.19,12.36,12.1,12.36,4200,0.0,1.0
2005-12-20,12.2,12.6,12.05,12.05,5800,12.2,12.6,12.05,12.05,5800,0.0,1.0
2005-12-21,12.19,12.75,12.06,12.242,10200,12.19,12.75,12.06,12.242,10200,0.0,1.0
2005-12-22,12.02,12.194,12.0,12.1,9800,12.02,12.194,12.0,12.1,9800,0.0,1.0
2005-12-23,11.61,12.09,11.61,12.0,63800,11.61,12.09,11.61,12.0,63800,0.0,1.0
2005-12-27,11.5,11.69,11.3,11.51,9900,11.5,11.69,11.3,11.51,9900,0.0,1.0
2005-12-28,10.95,11.34,10.9,11.3,10200,10.95,11.34,10.9,11.3,10200,0.0,1.0
2005-12-29,10.881,10.98,10.68,10.82,20100,10.881,10.98,10.68,10.82,20100,0.0,1.0
2005-12-30,10.65,10.8,10.5,10.8,39700,10.65,10.8,10.5,10.8,39700,0.0,1.0
2006-01-03,10.79,10.79,10.54,10.65,4900,10.79,10.79,10.54,10.65,4900,0.0,1.0
2006-01-04,11.1,11.14,10.9,11.14,20800,11.1,11.14,10.9,11.14,20800,0.0,1.0
2006-01-05,11.31,11.539,11.23,11.23,8400,11.31,11.539,11.23,11.23,8400,0.0,1.0
2006-01-06,10.9,11.3,10.71,11.3,7000,10.9,11.3,10.71,11.3,7000,0.0,1.0
2006-01-09,11.2,11.38,11.0,11.12,5000,11.2,11.38,11.0,11.12,5000,0.0,1.0
2006-01-10,11.8,11.8,11.38,11.38,36200,11.8,11.8,11.38,11.38,36200,0.0,1.0
2006-01-11,11.71,11.9924,11.58,11.8,10400,11.71,11.9924,11.58,11.8,10400,0.0,1.0
2006-01-12,11.5,11.75,11.5,11.66,14800,11.5,11.75,11.5,11.66,14800,0.0,1.0
2006-01-13,11.67,11.67,11.5,11.5,41000,11.67,11.67,11.5,11.5,41000,0.0,1.0
2006-01-17,11.6,11.69,11.55,11.55,33300,11.6,11.69,11.55,11.55,33300,0.0,1.0
2006-01-18,11.59,12.0,11.46,12.0,9100,11.59,12.0,11.46,12.0,9100,0.0,1.0
2006-01-19,11.5,11.6,11.388,11.5,12900,11.5,11.6,11.388,11.5,12900,0.0,1.0
2006-01-20,11.31,11.7,11.2,11.7,7900,11.31,11.7,11.2,11.7,7900,0.0,1.0
2006-01-23,11.6,11.75,11.48,11.74,8400,11.6,11.75,11.48,11.74,8400,0.0,1.0
2006-01-24,11.65,11.65,11.59,11.59,3700,11.65,11.65,11.59,11.59,3700,0.0,1.0
2006-01-25,11.74,11.74,11.59,11.67,5500,11.74,11.74,11.59,11.67,5500,0.0,1.0
2006-01-26,11.8,11.89,11.5,11.55,16300,11.8,11.89,11.5,11.55,16300,0.0,1.0
2006-01-27,11.55,11.85,11.31,11.75,17600,11.55,11.85,11.31,11.75,17600,0.0,1.0
2006-01-30,11.75,11.75,11.53,11.572,5200,11.75,11.75,11.53,11.572,5200,0.0,1.0
2006-01-31,11.25,11.56,11.22,11.55,15600,11.25,11.56,11.22,11.55,15600,0.0,1.0
2006-02-01,11.47,11.69,11.26,11.3,23400,11.47,11.69,11.26,11.3,23400,0.0,1.0
2006-02-02,11.29,11.6012,11.27,11.45,26000,11.29,11.6012,11.27,11.45,26000,0.0,1.0
2006-02-03,11.39,11.63,11.27,11.45,118600,11.39,11.63,11.27,11.45,118600,0.0,1.0
2006-02-06,11.0,11.301,10.98,11.05,63500,11.0,11.301,10.98,11.05,63500,0.0,1.0
2006-02-07,11.16,11.38,11.07,11.09,4300,11.16,11.38,11.07,11.09,4300,0.0,1.0
2006-02-08,11.06,11.12,11.0,11.12,13600,11.06,11.12,11.0,11.12,13600,0.0,1.0
2006-02-09,11.0,11.11,11.0,11.11,4200,11.0,11.11,11.0,11.11,4200,0.0,1.0
2006-02-10,10.9,11.0,10.9,11.0,48100,10.9,11.0,10.9,11.0,48100,0.0,1.0
2006-02-13,10.8,10.95,10.8,10.95,56600,10.8,10.95,10.8,10.95,56600,0.0,1.0
2006-02-14,10.54,10.8,10.4,10.8,34100,10.54,10.8,10.4,10.8,34100,0.0,1.0
2006-02-15,10.4,10.55,10.1,10.51,8100,10.4,10.55,10.1,10.51,8100,0.0,1.0
2006-02-16,10.36,10.95,10.36,10.55,25600,10.36,10.95,10.36,10.55,25600,0.0,1.0
2006-02-17,8.04,10.5,7.9,10.5,220500,8.04,10.5,7.9,10.5,220500,0.0,1.0
2006-02-21,8.24,9.12,7.9,9.12,328700,8.24,9.12,7.9,9.12,328700,0.0,1.0
2006-02-22,7.9,8.4,7.81,8.4,290000,7.9,8.4,7.81,8.4,290000,0.0,1.0
2006-02-23,7.5,8.0,7.35,7.93,342500,7.5,8.0,7.35,7.93,342500,0.0,1.0
2006-02-24,7.48,7.61,7.22,7.5,220400,7.48,7.61,7.22,7.5,220400,0.0,1.0
2006-02-27,7.57,7.59,7.25,7.5,86000,7.57,7.59,7.25,7.5,86000,0.0,1.0
2006-02-28,7.3,7.71,7.3,7.71,104200,7.3,7.71,7.3,7.71,104200,0.0,1.0
2006-03-01,6.96,7.36,6.81,7.26,151500,6.96,7.36,6.81,7.26,151500,0.0,1.0
2006-03-02,7.3,7.4,6.94,6.94,95800,7.3,7.4,6.94,6.94,95800,0.0,1.0
2006-03-03,7.62,7.69,7.3,7.3,54200,7.62,7.69,7.3,7.3,54200,0.0,1.0
2006-03-06,8.01,8.09,7.64,7.64,143700,8.01,8.09,7.64,7.64,143700,0.0,1.0
2006-03-07,8.06,8.21,8.01,8.1,76600,8.06,8.21,8.01,8.1,76600,0.0,1.0
2006-03-08,8.1,8.25,8.06,8.06,41600,8.1,8.25,8.06,8.06,41600,0.0,1.0
2006-03-09,8.06,8.18,7.85,8.11,34300,8.06,8.18,7.85,8.11,34300,0.0,1.0
2006-03-10,7.85,7.86,7.68,7.86,21000,7.85,7.86,7.68,7.86,21000,0.0,1.0
2006-03-13,7.94,8.0,7.85,7.989,7000,7.94,8.0,7.85,7.989,7000,0.0,1.0
2006-03-14,7.8,8.0,7.67,8.0,12000,7.8,8.0,7.67,8.0,12000,0.0,1.0
2006-03-15,7.59,7.79,7.5,7.7,17500,7.59,7.79,7.5,7.7,17500,0.0,1.0
2006-03-16,7.52,8.0,7.45,7.58,25300,7.52,8.0,7.45,7.58,25300,0.0,1.0
2006-03-17,7.3,7.454,7.25,7.44,22900,7.3,7.454,7.25,7.44,22900,0.0,1.0
2006-03-20,7.08,7.41,7.03,7.09,72300,7.08,7.41,7.03,7.09,72300,0.0,1.0
2006-03-21,7.12,7.3,7.04,7.08,112100,7.12,7.3,7.04,7.08,112100,0.0,1.0
2006-03-22,7.17,7.25,7.1,7.1,84600,7.17,7.25,7.1,7.1,84600,0.0,1.0
2006-03-23,7.56,7.69,7.25,7.25,83300,7.56,7.69,7.25,7.25,83300,0.0,1.0
2006-03-24,7.69,7.9,7.35,7.54,88500,7.69,7.9,7.35,7.54,88500,0.0,1.0
2006-03-27,7.5,7.85,7.5,7.74,51200,7.5,7.85,7.5,7.74,51200,0.0,1.0
2006-03-28,7.45,7.61,7.41,7.42,33800,7.45,7.61,7.41,7.42,33800,0.0,1.0
2006-03-29,7.65,7.7,7.44,7.44,70400,7.65,7.7,7.44,7.44,70400,0.0,1.0
2006-03-30,7.84,7.9,7.59,7.6,58100,7.84,7.9,7.59,7.6,58100,0.0,1.0
2006-03-31,8.0,8.02,7.7,7.76,64600,8.0,8.02,7.7,7.76,64600,0.0,1.0
2006-04-03,8.21,8.25,7.9,8.12,58200,8.21,8.25,7.9,8.12,58200,0.0,1.0
2006-04-04,8.64,8.65,8.01,8.25,86700,8.64,8.65,8.01,8.25,86700,0.0,1.0
2006-04-05,8.86,8.94,8.6,8.85,129600,8.86,8.94,8.6,8.85,129600,0.0,1.0
2006-04-06,9.37,9.4,8.59,8.86,89500,9.37,9.4,8.59,8.86,89500,0.0,1.0
2006-04-07,9.04,9.7,9.01,9.47,24000,9.04,9.7,9.01,9.47,24000,0.0,1.0
2006-04-10,8.9,9.68,8.86,9.398,16100,8.9,9.68,8.86,9.398,16100,0.0,1.0
2006-04-11,8.82,8.91,8.45,8.9,47200,8.82,8.91,8.45,8.9,47200,0.0,1.0
2006-04-12,9.1,9.5,8.68,8.92,29500,9.1,9.5,8.68,8.92,29500,0.0,1.0
2006-04-13,8.99,9.39,8.725,9.39,1800,8.99,9.39,8.725,9.39,1800,0.0,1.0
2006-04-17,9.02,9.27,8.89,9.24,7400,9.02,9.27,8.89,9.24,7400,0.0,1.0
2006-04-18,8.69,9.176,8.51,9.0301,18600,8.69,9.176,8.51,9.0301,18600,0.0,1.0
2006-04-19,8.9,9.0,8.66,8.87,16500,8.9,9.0,8.66,8.87,16500,0.0,1.0
2006-04-20,8.94,9.11,8.94,8.96,12900,8.94,9.11,8.94,8.96,12900,0.0,1.0
2006-04-21,8.75,8.9,8.75,8.9,5100,8.75,8.9,8.75,8.9,5100,0.0,1.0
2006-04-24,8.51,8.79,8.47,8.79,30500,8.51,8.79,8.47,8.79,30500,0.0,1.0
2006-04-25,8.6,8.69,8.4,8.69,8400,8.6,8.69,8.4,8.69,8400,0.0,1.0
2006-04-26,8.68,8.68,8.5,8.5,27900,8.68,8.68,8.5,8.5,27900,0.0,1.0
2006-04-27,8.44,8.64,8.3,8.61,6000,8.44,8.64,8.3,8.61,6000,0.0,1.0
2006-04-28,8.5,8.6,8.323,8.6,152900,8.5,8.6,8.323,8.6,152900,0.0,1.0
2006-05-01,8.45,8.9,8.4,8.5,258200,8.45,8.9,8.4,8.5,258200,0.0,1.0
2006-05-02,8.3,8.51,8.26,8.46,6600,8.3,8.51,8.26,8.46,6600,0.0,1.0
2006-05-03,8.5,8.7,8.3,8.31,8200,8.5,8.7,8.3,8.31,8200,0.0,1.0
2006-05-04,8.15,8.95,8.02,8.7,32000,8.15,8.95,8.02,8.7,32000,0.0,1.0
2006-05-05,8.26,8.66,8.26,8.65,17900,8.26,8.66,8.26,8.65,17900,0.0,1.0
2006-05-08,8.01,8.45,8.0,8.35,20100,8.01,8.45,8.0,8.35,20100,0.0,1.0
2006-05-09,8.2,8.55,7.7,8.07,76500,8.2,8.55,7.7,8.07,76500,0.0,1.0
2006-05-10,8.02,8.19,7.82,8.15,22600,8.02,8.19,7.82,8.15,22600,0.0,1.0
2006-05-11,8.2,8.35,7.98,7.98,14000,8.2,8.35,7.98,7.98,14000,0.0,1.0
2006-05-12,8.0,8.38,7.88,8.22,29400,8.0,8.38,7.88,8.22,29400,0.0,1.0
2006-05-15,8.04,8.06,7.38,7.94,71500,8.04,8.06,7.38,7.94,71500,0.0,1.0
2006-05-16,7.72,7.72,7.64,7.71,9900,7.72,7.72,7.64,7.71,9900,0.0,1.0
2006-05-17,8.01,8.09,7.36,7.38,14800,8.01,8.09,7.36,7.38,14800,0.0,1.0
2006-05-18,7.41,8.0,7.35,8.0,36800,7.41,8.0,7.35,8.0,36800,0.0,1.0
2006-05-19,7.32,7.49,7.32,7.38,36600,7.32,7.49,7.32,7.38,36600,0.0,1.0
2006-05-22,6.94,6.98,6.62,6.98,52500,6.94,6.98,6.62,6.98,52500,0.0,1.0
2006-05-23,7.14,7.15,7.0,7.0,8800,7.14,7.15,7.0,7.0,8800,0.0,1.0
2006-05-24,7.36,7.41,6.9,6.95,27100,7.36,7.41,6.9,6.95,27100,0.0,1.0
2006-05-25,7.6,7.6,7.2,7.36,60000,7.6,7.6,7.2,7.36,60000,0.0,1.0
2006-05-26,7.56,7.73,7.37,7.59,7000,7.56,7.73,7.37,7.59,7000,0.0,1.0
2006-05-30,7.34,7.56,7.34,7.56,13500,7.34,7.56,7.34,7.56,13500,0.0,1.0
2006-05-31,7.03,7.34,6.9,7.33,57000,7.03,7.34,6.9,7.33,57000,0.0,1.0
2006-06-01,7.15,7.19,7.0,7.07,11700,7.15,7.19,7.0,7.07,11700,0.0,1.0
2006-06-02,7.32,7.4,7.01,7.02,25700,7.32,7.4,7.01,7.02,25700,0.0,1.0
2006-06-05,7.18,7.35,7.17,7.23,8200,7.18,7.35,7.17,7.23,8200,0.0,1.0
2006-06-06,7.1,7.33,6.99,7.02,11400,7.1,7.33,6.99,7.02,11400,0.0,1.0
2006-06-07,7.82,7.82,6.91,7.03,59300,7.82,7.82,6.91,7.03,59300,0.0,1.0
2006-06-08,8.0,8.0,7.3,7.89,21900,8.0,8.0,7.3,7.89,21900,0.0,1.0
2006-06-09,7.8165,7.99,7.79,7.99,3400,7.8165,7.99,7.79,7.99,3400,0.0,1.0
2006-06-12,7.6,7.64,7.59,7.61,3900,7.6,7.64,7.59,7.61,3900,0.0,1.0
2006-06-13,7.6,7.6,7.49,7.49,10100,7.6,7.6,7.49,7.49,10100,0.0,1.0
2006-06-14,8.7,8.7,7.72,7.72,46000,8.7,8.7,7.72,7.72,46000,0.0,1.0
2006-06-15,9.01,9.05,8.63,8.7,27600,9.01,9.05,8.63,8.7,27600,0.0,1.0
2006-06-16,8.6,9.16,8.06,9.11,60300,8.6,9.16,8.06,9.11,60300,0.0,1.0
2006-06-19,8.29,8.39,8.15,8.39,13700,8.29,8.39,8.15,8.39,13700,0.0,1.0
2006-06-20,8.25,8.48,8.11,8.48,231800,8.25,8.48,8.11,8.48,231800,0.0,1.0
2006-06-21,7.9899,8.35,7.95,8.32,13900,7.9899,8.35,7.95,8.32,13900,0.0,1.0
2006-06-22,8.16,8.16,7.05,7.9,48200,8.16,8.16,7.05,7.9,48200,0.0,1.0
2006-06-23,7.89,8.17,7.84,8.17,20100,7.89,8.17,7.84,8.17,20100,0.0,1.0
2006-06-26,7.9,8.25,7.7,7.81,26700,7.9,8.25,7.7,7.81,26700,0.0,1.0
2006-06-27,7.3,7.88,7.0,7.87,56500,7.3,7.88,7.0,7.87,56500,0.0,1.0
2006-06-28,7.15,7.2,7.0,7.2,29100,7.15,7.2,7.0,7.2,29100,0.0,1.0
2006-06-29,7.04,7.16,6.8,7.1,27300,7.04,7.16,6.8,7.1,27300,0.0,1.0
2006-06-30,7.52,7.64,7.15,7.15,18700,7.52,7.64,7.15,7.15,18700,0.0,1.0
2006-07-03,7.12,7.5,7.12,7.5,18200,7.12,7.5,7.12,7.5,18200,0.0,1.0
2006-07-05,7.15,7.15,6.95,6.95,12100,7.15,7.15,6.95,6.95,12100,0.0,1.0
2006-07-06,7.29,7.5,7.15,7.15,26100,7.29,7.5,7.15,7.15,26100,0.0,1.0
2006-07-07,7.61,7.75,7.35,7.45,12100,7.61,7.75,7.35,7.45,12100,0.0,1.0
2006-07-10,7.47,7.76,7.41,7.74,7200,7.47,7.76,7.41,7.74,7200,0.0,1.0
2006-07-11,7.05,7.39,7.05,7.39,10800,7.05,7.39,7.05,7.39,10800,0.0,1.0
2006-07-12,6.96,7.25,6.9,7.1184,19900,6.96,7.25,6.9,7.1184,19900,0.0,1.0
2006-07-13,7.32,7.33,6.9,6.9,2100,7.32,7.33,6.9,6.9,2100,0.0,1.0
2006-07-14,7.3,7.34,7.3,7.3,500,7.3,7.34,7.3,7.3,500,0.0,1.0
2006-07-17,7.34,7.35,7.33,7.34,1200,7.34,7.35,7.33,7.34,1200,0.0,1.0
2006-07-18,6.9,7.35,6.89,7.34,9100,6.9,7.35,6.89,7.34,9100,0.0,1.0
2006-07-19,7.0,7.0049,7.0,7.0049,1100,7.0,7.0049,7.0,7.0049,1100,0.0,1.0
2006-07-20,6.0,7.14,5.9,6.99,124500,6.0,7.14,5.9,6.99,124500,0.0,1.0
2006-07-21,6.14,6.15,6.05,6.12,22200,6.14,6.15,6.05,6.12,22200,0.0,1.0
2006-07-24,5.65,6.1,4.91,6.1,158800,5.65,6.1,4.91,6.1,158800,0.0,1.0
2006-07-25,5.8,5.88,5.75,5.88,30500,5.8,5.88,5.75,5.88,30500,0.0,1.0
2006-07-26,5.9,5.99,5.8,5.8,2600,5.9,5.99,5.8,5.8,2600,0.0,1.0
2006-07-27,5.9101,6.04,5.89,6.04,6000,5.9101,6.04,5.89,6.04,6000,0.0,1.0
2006-07-28,6.04,6.1,5.95,6.06,13700,6.04,6.1,5.95,6.06,13700,0.0,1.0
2006-07-31,5.96,6.15,5.9,6.15,8600,5.96,6.15,5.9,6.15,8600,0.0,1.0
2006-08-01,5.86,6.14,5.85,6.006,11900,5.86,6.14,5.85,6.006,11900,0.0,1.0
2006-08-02,5.91,6.0,5.82,6.0,9200,5.91,6.0,5.82,6.0,9200,0.0,1.0
2006-08-03,6.0,6.0,5.99,6.0,16000,6.0,6.0,5.99,6.0,16000,0.0,1.0
2006-08-04,6.4,6.47,5.81,6.16,16700,6.4,6.47,5.81,6.16,16700,0.0,1.0
2006-08-07,6.09,6.4,5.81,6.4,10400,6.09,6.4,5.81,6.4,10400,0.0,1.0
2006-08-08,5.8,6.0,5.8,5.97,7700,5.8,6.0,5.8,5.97,7700,0.0,1.0
2006-08-09,5.89,6.6,5.66,6.6,47800,5.89,6.6,5.66,6.6,47800,0.0,1.0
2006-08-10,5.68,6.0,5.68,6.0,22700,5.68,6.0,5.68,6.0,22700,0.0,1.0
2006-08-11,5.44,5.73,5.44,5.65,30100,5.44,5.73,5.44,5.65,30100,0.0,1.0
2006-08-14,6.01,6.16,5.41,5.45,58800,6.01,6.16,5.41,5.45,58800,0.0,1.0
2006-08-15,6.19,6.2,6.17,6.1732,1800,6.19,6.2,6.17,6.1732,1800,0.0,1.0
2006-08-16,6.2,6.26,6.123,6.21,4200,6.2,6.26,6.123,6.21,4200,0.0,1.0
2006-08-17,6.0,6.2,6.0,6.2,11300,6.0,6.2,6.0,6.2,11300,0.0,1.0
2006-08-18,6.21,6.31,6.09,6.31,5600,6.21,6.31,6.09,6.31,5600,0.0,1.0
2006-08-21,5.96,6.27,5.75,6.13,16900,5.96,6.27,5.75,6.13,16900,0.0,1.0
2006-08-22,6.0,6.19,5.5,5.95,30900,6.0,6.19,5.5,5.95,30900,0.0,1.0
2006-08-23,5.675,5.96,5.675,5.96,4800,5.675,5.96,5.675,5.96,4800,0.0,1.0
2006-08-24,6.1,6.33,5.74,5.74,10000,6.1,6.33,5.74,5.74,10000,0.0,1.0
2006-08-25,6.0,6.0799,5.6,6.0,29300,6.0,6.0799,5.6,6.0,29300,0.0,1.0
2006-08-28,5.94,5.9499,5.94,5.9499,300,5.94,5.9499,5.94,5.9499,300,0.0,1.0
2006-08-29,6.0,6.36,5.63,5.76,71500,6.0,6.36,5.63,5.76,71500,0.0,1.0
2006-08-30,6.01,6.1,5.96,6.03,16300,6.01,6.1,5.96,6.03,16300,0.0,1.0
2006-08-31,5.95,6.27,5.8,6.0,80300,5.95,6.27,5.8,6.0,80300,0.0,1.0
2006-09-01,5.99,6.3,5.85,5.85,44000,5.99,6.3,5.85,5.85,44000,0.0,1.0
2006-09-05,6.12,6.23,6.0,6.11,18000,6.12,6.23,6.0,6.11,18000,0.0,1.0
2006-09-06,6.34,6.5999,6.03,6.03,15000,6.34,6.5999,6.03,6.03,15000,0.0,1.0
2006-09-07,6.27,6.4,6.25,6.32,7400,6.27,6.4,6.25,6.32,7400,0.0,1.0
2006-09-08,6.55,6.57,6.32,6.32,5700,6.55,6.57,6.32,6.32,5700,0.0,1.0
2006-09-11,6.61,6.75,6.54,6.59,14100,6.61,6.75,6.54,6.59,14100,0.0,1.0
2006-09-12,6.51,6.7,6.0601,6.62,11200,6.51,6.7,6.0601,6.62,11200,0.0,1.0
2006-09-13,6.99,7.28,6.5,6.7,38500,6.99,7.28,6.5,6.7,38500,0.0,1.0
2006-09-14,6.8566,7.03,6.8566,7.03,4200,6.8566,7.03,6.8566,7.03,4200,0.0,1.0
2006-09-15,7.02,7.0385,6.85,6.89,9000,7.02,7.0385,6.85,6.89,9000,0.0,1.0
2006-09-18,6.73,7.02,6.68,6.86,5400,6.73,7.02,6.68,6.86,5400,0.0,1.0
2006-09-19,6.84,6.8899,6.75,6.75,6700,6.84,6.8899,6.75,6.75,6700,0.0,1.0
2006-09-20,6.75,6.9999,6.7,6.9999,3900,6.75,6.9999,6.7,6.9999,3900,0.0,1.0
2006-09-21,6.88,6.88,6.88,6.88,200,6.88,6.88,6.88,6.88,200,0.0,1.0
2006-09-22,6.95,7.02,6.74,6.74,11500,6.95,7.02,6.74,6.74,11500,0.0,1.0
2006-09-25,6.95,7.2,6.74,6.98,49200,6.95,7.2,6.74,6.98,49200,0.0,1.0
2006-09-26,6.81,7.0,6.67,6.95,20700,6.81,7.0,6.67,6.95,20700,0.0,1.0
2006-09-27,6.47,7.03,6.31,7.03,16900,6.47,7.03,6.31,7.03,16900,0.0,1.0
2006-09-28,6.61,6.6599,6.5,6.5,9200,6.61,6.6599,6.5,6.5,9200,0.0,1.0
2006-09-29,6.83,6.83,6.59,6.8,1200,6.83,6.83,6.59,6.8,1200,0.0,1.0
2006-10-02,6.85,7.03,6.57,6.77,26500,6.85,7.03,6.57,6.77,26500,0.0,1.0
2006-10-03,7.01,7.37,6.91,6.91,25400,7.01,7.37,6.91,6.91,25400,0.0,1.0
2006-10-04,7.34,7.47,7.3,7.33,5000,7.34,7.47,7.3,7.33,5000,0.0,1.0
2006-10-05,7.4,7.53,7.2033,7.5,29200,7.4,7.53,7.2033,7.5,29200,0.0,1.0
2006-10-06,7.33,7.52,6.9,6.91,23200,7.33,7.52,6.9,6.91,23200,0.0,1.0
2006-10-09,7.5,7.55,7.37,7.46,15800,7.5,7.55,7.37,7.46,15800,0.0,1.0
2006-10-10,7.25,7.3,7.12,7.12,4500,7.25,7.3,7.12,7.12,4500,0.0,1.0
2006-10-11,7.49,7.49,7.16,7.25,9600,7.49,7.49,7.16,7.25,9600,0.0,1.0
2006-10-12,7.65,7.72,7.41,7.41,25100,7.65,7.72,7.41,7.41,25100,0.0,1.0
2006-10-13,7.71,7.8,7.54,7.7,26600,7.71,7.8,7.54,7.7,26600,0.0,1.0
2006-10-16,8.3,8.44,7.85,7.85,20200,8.3,8.44,7.85,7.85,20200,0.0,1.0
2006-10-17,8.32,8.4,8.08,8.3,3700,8.32,8.4,8.08,8.3,3700,0.0,1.0
2006-10-18,8.1599,8.18,7.95,8.18,15800,8.1599,8.18,7.95,8.18,15800,0.0,1.0
2006-10-19,8.1,8.27,7.91,7.95,28600,8.1,8.27,7.91,7.95,28600,0.0,1.0
2006-10-20,7.97,8.08,7.91,8.0,17800,7.97,8.08,7.91,8.0,17800,0.0,1.0
2006-10-23,7.85,7.93,7.61,7.89,13800,7.85,7.93,7.61,7.89,13800,0.0,1.0
2006-10-24,7.77,8.25,7.75,7.84,11600,7.77,8.25,7.75,7.84,11600,0.0,1.0
2006-10-25,7.82,8.2,7.75,7.84,10500,7.82,8.2,7.75,7.84,10500,0.0,1.0
2006-10-26,7.99,8.31,7.8,8.06,12500,7.99,8.31,7.8,8.06,12500,0.0,1.0
2006-10-27,7.9,8.3,7.7,7.91,44600,7.9,8.3,7.7,7.91,44600,0.0,1.0
2006-10-30,8.01,8.01,7.9,7.92,3400,8.01,8.01,7.9,7.92,3400,0.0,1.0
2006-10-31,8.03,8.0899,8.0,8.0,7200,8.03,8.0899,8.0,8.0,7200,0.0,1.0
2006-11-01,8.15,8.4,8.0,8.1,26300,8.15,8.4,8.0,8.1,26300,0.0,1.0
2006-11-02,8.026,8.15,7.98,8.15,4400,8.026,8.15,7.98,8.15,4400,0.0,1.0
2006-11-03,8.02,8.02,8.006,8.006,800,8.02,8.02,8.006,8.006,800,0.0,1.0
2006-11-06,8.35,8.4,8.18,8.39,19300,8.35,8.4,8.18,8.39,19300,0.0,1.0
2006-11-07,8.3162,8.4,8.3,8.4,5200,8.3162,8.4,8.3,8.4,5200,0.0,1.0
2006-11-08,8.05,8.26,8.03,8.03,3100,8.05,8.26,8.03,8.03,3100,0.0,1.0
2006-11-09,8.37,8.37,8.11,8.2,24800,8.37,8.37,8.11,8.2,24800,0.0,1.0
2006-11-10,8.5,8.58,8.33,8.37,44800,8.5,8.58,8.33,8.37,44800,0.0,1.0
2006-11-13,8.34,8.69,8.28,8.5,16700,8.34,8.69,8.28,8.5,16700,0.0,1.0
2006-11-14,8.35,8.35,8.273,8.3,27800,8.35,8.35,8.273,8.3,27800,0.0,1.0
2006-11-15,8.35,8.35,8.28,8.35,22400,8.35,8.35,8.28,8.35,22400,0.0,1.0
2006-11-16,8.1,8.34,8.04,8.34,13000,8.1,8.34,8.04,8.34,13000,0.0,1.0
2006-11-17,8.21,8.21,8.12,8.15,3300,8.21,8.21,8.12,8.15,3300,0.0,1.0
2006-11-20,8.35,8.35,8.16,8.2,64400,8.35,8.35,8.16,8.2,64400,0.0,1.0
2006-11-21,8.34,8.39,8.28,8.28,12200,8.34,8.39,8.28,8.28,12200,0.0,1.0
2006-11-22,8.5,8.57,8.32,8.42,24100,8.5,8.57,8.32,8.42,24100,0.0,1.0
2006-11-24,8.9,9.0,8.55,8.55,10800,8.9,9.0,8.55,8.55,10800,0.0,1.0
2006-11-27,9.47,9.72,9.1,9.1,76000,9.47,9.72,9.1,9.1,76000,0.0,1.0
2006-11-28,9.53,9.6,9.47,9.47,15600,9.53,9.6,9.47,9.47,15600,0.0,1.0
2006-11-29,9.66,9.74,9.53,9.53,25400,9.66,9.74,9.53,9.53,25400,0.0,1.0
2006-11-30,10.0,10.0,9.75,9.85,30800,10.0,10.0,9.75,9.85,30800,0.0,1.0
2006-12-01,10.5499,10.5499,10.15,10.15,32900,10.5499,10.5499,10.15,10.15,32900,0.0,1.0
2006-12-04,10.86,11.01,10.54,10.54,73700,10.86,11.01,10.54,10.54,73700,0.0,1.0
2006-12-05,10.4509,10.9,10.45,10.9,35500,10.4509,10.9,10.45,10.9,35500,0.0,1.0
2006-12-06,9.7,10.54,9.53,10.54,36700,9.7,10.54,9.53,10.54,36700,0.0,1.0
2006-12-07,9.65,9.7,9.25,9.7,62300,9.65,9.7,9.25,9.7,62300,0.0,1.0
2006-12-08,9.5499,9.61,9.32,9.45,63700,9.5499,9.61,9.32,9.45,63700,0.0,1.0
2006-12-11,9.51,9.6,9.3,9.41,32600,9.51,9.6,9.3,9.41,32600,0.0,1.0
2006-12-12,9.58,9.58,9.2,9.5,53600,9.58,9.58,9.2,9.5,53600,0.0,1.0
2006-12-13,9.53,9.53,9.25,9.385,40900,9.53,9.53,9.25,9.385,40900,0.0,1.0
2006-12-14,9.3,9.5,9.19,9.44,78600,9.3,9.5,9.19,9.44,78600,0.0,1.0
2006-12-15,9.11,9.39,9.1,9.39,9000,9.11,9.39,9.1,9.39,9000,0.0,1.0
2006-12-18,8.7,9.06,8.43,9.06,40800,8.7,9.06,8.43,9.06,40800,0.0,1.0
2006-12-19,8.55,8.61,8.4601,8.58,5300,8.55,8.61,8.4601,8.58,5300,0.0,1.0
2006-12-20,8.71,8.71,8.35,8.616,6900,8.71,8.71,8.35,8.616,6900,0.0,1.0
2006-12-21,9.02,9.06,8.79,8.8,8900,9.02,9.06,8.79,8.8,8900,0.0,1.0
2006-12-22,9.36,9.61,8.88,8.92,5600,9.36,9.61,8.88,8.92,5600,0.0,1.0
2006-12-26,9.01,9.36,9.0,9.15,10900,9.01,9.36,9.0,9.15,10900,0.0,1.0
2006-12-27,9.38,9.44,8.89,8.9,39700,9.38,9.44,8.89,8.9,39700,0.0,1.0
2006-12-28,8.97,9.29,8.85,9.23,3400,8.97,9.29,8.85,9.23,3400,0.0,1.0
2006-12-29,8.94,9.32,8.75,8.8,19100,8.94,9.32,8.75,8.8,19100,0.0,1.0
2007-01-03,9.15,9.43,8.89,9.09,37700,9.15,9.43,8.89,9.09,37700,0.0,1.0
2007-01-04,9.14,9.14,8.86,9.1,16500,9.14,9.14,8.86,9.1,16500,0.0,1.0
2007-01-05,9.7,9.79,9.16,9.16,30300,9.7,9.79,9.16,9.16,30300,0.0,1.0
2007-01-08,9.46,9.75,9.46,9.75,3500,9.46,9.75,9.46,9.75,3500,0.0,1.0
2007-01-09,9.46,9.58,9.441,9.47,33200,9.46,9.58,9.441,9.47,33200,0.0,1.0
2007-01-10,10.06,10.09,9.59,9.59,30400,10.06,10.09,9.59,9.59,30400,0.0,1.0
2007-01-11,9.93,10.08,9.81,9.985,43500,9.93,10.08,9.81,9.985,43500,0.0,1.0
2007-01-12,9.93,9.93,9.82,9.9,17000,9.93,9.93,9.82,9.9,17000,0.0,1.0
2007-01-16,9.9,9.95,9.8698,9.94,60700,9.9,9.95,9.8698,9.94,60700,0.0,1.0
2007-01-17,9.8,9.95,9.8,9.95,64300,9.8,9.95,9.8,9.95,64300,0.0,1.0
2007-01-18,9.9,9.92,9.8,9.82,15000,9.9,9.92,9.8,9.82,15000,0.0,1.0
2007-01-19,9.85,10.0,9.41,10.0,19300,9.85,10.0,9.41,10.0,19300,0.0,1.0
2007-01-22,9.66,9.76,9.6,9.6,1500,9.66,9.76,9.6,9.6,1500,0.0,1.0
2007-01-23,9.6,9.61,9.41,9.61,14600,9.6,9.61,9.41,9.61,14600,0.0,1.0
2007-01-24,9.3,9.6,9.15,9.6,19700,9.3,9.6,9.15,9.6,19700,0.0,1.0
2007-01-25,9.17,9.22,9.11,9.2,143900,9.17,9.22,9.11,9.2,143900,0.0,1.0
2007-01-26,9.5,9.6,9.2,9.2,14400,9.5,9.6,9.2,9.2,14400,0.0,1.0
2007-01-29,9.55,9.69,9.45,9.45,32500,9.55,9.69,9.45,9.45,32500,0.0,1.0
2007-01-30,9.91,10.0,9.45,9.54,46900,9.91,10.0,9.45,9.54,46900,0.0,1.0
2007-01-31,10.5,10.84,9.89,9.89,99700,10.5,10.84,9.89,9.89,99700,0.0,1.0
2007-02-01,10.48,10.65,10.3,10.59,154700,10.48,10.65,10.3,10.59,154700,0.0,1.0
2007-02-02,11.68,12.29,10.69,10.74,124800,11.68,12.29,10.69,10.74,124800,0.0,1.0
2007-02-05,11.94,12.0,11.82,12.0,30300,11.94,12.0,11.82,12.0,30300,0.0,1.0
2007-02-06,11.93,12.0,11.77,12.0,12100,11.93,12.0,11.77,12.0,12100,0.0,1.0
2007-02-07,12.3,12.45,11.82,11.82,83800,12.3,12.45,11.82,11.82,83800,0.0,1.0
2007-02-08,12.22,12.36,12.17,12.19,7700,12.22,12.36,12.17,12.19,7700,0.0,1.0
2007-02-09,12.0,12.21,11.8101,12.21,6200,12.0,12.21,11.8101,12.21,6200,0.0,1.0
2007-02-12,12.47,12.55,11.82,11.91,23300,12.47,12.55,11.82,11.91,23300,0.0,1.0
2007-02-13,12.85,13.4999,12.5301,12.56,44900,12.85,13.4999,12.5301,12.56,44900,0.0,1.0
2007-02-14,13.14,13.2,12.89,13.0,16200,13.14,13.2,12.89,13.0,16200,0.0,1.0
2007-02-15,12.84,13.25,12.84,13.25,32600,12.84,13.25,12.84,13.25,32600,0.0,1.0
2007-02-16,11.988,12.75,11.79,12.5,13800,11.988,12.75,11.79,12.5,13800,0.0,1.0
2007-02-20,12.35,12.5,12.02,12.02,24600,12.35,12.5,12.02,12.02,24600,0.0,1.0
2007-02-21,12.02,12.49,11.62,12.49,27300,12.02,12.49,11.62,12.49,27300,0.0,1.0
2007-02-22,11.2744,11.97,11.26,11.97,16900,11.2744,11.97,11.26,11.97,16900,0.0,1.0
2007-02-23,10.8,11.27,10.77,11.27,10000,10.8,11.27,10.77,11.27,10000,0.0,1.0
2007-02-26,10.95,10.95,10.64,10.7,12300,10.95,10.95,10.64,10.7,12300,0.0,1.0
2007-02-27,10.5,10.86,10.22,10.67,63700,10.5,10.86,10.22,10.67,63700,0.0,1.0
2007-02-28,10.11,10.25,9.86,10.22,29800,10.11,10.25,9.86,10.22,29800,0.0,1.0
2007-03-01,10.53,10.54,10.19,10.24,15300,10.53,10.54,10.19,10.24,15300,0.0,1.0
2007-03-02,10.68,10.68,10.5,10.6,12900,10.68,10.68,10.5,10.6,12900,0.0,1.0
2007-03-05,10.679,10.679,10.57,10.605,3100,10.679,10.679,10.57,10.605,3100,0.0,1.0
2007-03-06,10.79,10.8772,10.7,10.7,11200,10.79,10.8772,10.7,10.7,11200,0.0,1.0
2007-03-07,10.85,10.9458,10.74,10.84,12300,10.85,10.9458,10.74,10.84,12300,0.0,1.0
2007-03-08,10.96,11.03,10.74,10.74,24200,10.96,11.03,10.74,10.74,24200,0.0,1.0
2007-03-09,11.19,11.24,10.99,10.99,1800,11.19,11.24,10.99,10.99,1800,0.0,1.0
2007-03-12,11.15,11.17,11.0,11.17,4300,11.15,11.17,11.0,11.17,4300,0.0,1.0
2007-03-13,11.0,11.12,10.34,10.96,42000,11.0,11.12,10.34,10.96,42000,0.0,1.0
2007-03-14,10.83,11.0,10.82,11.0,8600,10.83,11.0,10.82,11.0,8600,0.0,1.0
2007-03-15,10.96,11.0,10.82,10.9,37000,10.96,11.0,10.82,10.9,37000,0.0,1.0
2007-03-16,11.25,11.45,10.98,10.99,5300,11.25,11.45,10.98,10.99,5300,0.0,1.0
2007-03-19,11.5,11.88,11.29,11.3699,19100,11.5,11.88,11.29,11.3699,19100,0.0,1.0
2007-03-20,11.15,11.41,11.12,11.41,40000,11.15,11.41,11.12,11.41,40000,0.0,1.0
2007-03-21,10.87,11.25,10.77,11.06,10600,10.87,11.25,10.77,11.06,10600,0.0,1.0
2007-03-22,10.71,10.85,10.46,10.85,15200,10.71,10.85,10.46,10.85,15200,0.0,1.0
2007-03-23,10.95,11.19,10.64,10.82,6300,10.95,11.19,10.64,10.82,6300,0.0,1.0
2007-03-26,11.03,11.03,10.86,10.97,10500,11.03,11.03,10.86,10.97,10500,0.0,1.0
2007-03-27,10.48,11.09,10.45,11.09,9400,10.48,11.09,10.45,11.09,9400,0.0,1.0
2007-03-28,10.7,10.78,10.52,10.52,18700,10.7,10.78,10.52,10.52,18700,0.0,1.0
2007-03-29,10.1,10.61,9.61,10.61,70100,10.1,10.61,9.61,10.61,70100,0.0,1.0
2007-03-30,10.21,10.43,10.01,10.43,9900,10.21,10.43,10.01,10.43,9900,0.0,1.0
2007-04-02,10.0,10.13,9.93,10.13,6400,10.0,10.13,9.93,10.13,6400,0.0,1.0
2007-04-03,9.88,10.0,9.87,9.99,7600,9.88,10.0,9.87,9.99,7600,0.0,1.0
2007-04-04,9.97,9.97,9.64,9.91,16000,9.97,9.97,9.64,9.91,16000,0.0,1.0
2007-04-05,10.26,10.31,9.91,9.97,27200,10.26,10.31,9.91,9.97,27200,0.0,1.0
2007-04-09,10.13,10.29,10.0,10.14,44300,10.13,10.29,10.0,10.14,44300,0.0,1.0
2007-04-10,10.03,10.14,10.03,10.14,25800,10.03,10.14,10.03,10.14,25800,0.0,1.0
2007-04-11,10.05,10.07,9.77,9.77,35700,10.05,10.07,9.77,9.77,35700,0.0,1.0
2007-04-12,10.11,10.11,9.89,9.96,6800,10.11,10.11,9.89,9.96,6800,0.0,1.0
2007-04-13,10.45,10.49,9.91,10.4,13700,10.45,10.49,9.91,10.4,13700,0.0,1.0
2007-04-16,10.51,10.75,10.3,10.52,12700,10.51,10.75,10.3,10.52,12700,0.0,1.0
2007-04-17,10.41,10.64,10.21,10.5,7000,10.41,10.64,10.21,10.5,7000,0.0,1.0
2007-04-18,10.25,10.31,10.25,10.3,3200,10.25,10.31,10.25,10.3,3200,0.0,1.0
2007-04-19,10.47,10.58,10.4,10.4,35400,10.47,10.58,10.4,10.4,35400,0.0,1.0
2007-04-20,11.24,11.44,10.35,10.35,28000,11.24,11.44,10.35,10.35,28000,0.0,1.0
2007-04-23,11.26,11.3,11.13,11.3,3000,11.26,11.3,11.13,11.3,3000,0.0,1.0
2007-04-24,11.6,11.6,11.3,11.3,6300,11.6,11.6,11.3,11.3,6300,0.0,1.0
2007-04-25,11.38,11.42,10.64,11.2,13900,11.38,11.42,10.64,11.2,13900,0.0,1.0
2007-04-26,11.48,11.55,11.41,11.5,8400,11.48,11.55,11.41,11.5,8400,0.0,1.0
2007-04-27,11.51,11.51,11.26,11.26,10400,11.51,11.51,11.26,11.26,10400,0.0,1.0
2007-04-30,11.19,11.49,10.95,11.49,4900,11.19,11.49,10.95,11.49,4900,0.0,1.0
2007-05-01,11.0,11.16,10.91,11.16,4400,11.0,11.16,10.91,11.16,4400,0.0,1.0
2007-05-02,11.0,11.05,10.98,11.05,6500,11.0,11.05,10.98,11.05,6500,0.0,1.0
2007-05-03,11.03,11.05,10.98,10.98,2000,11.03,11.05,10.98,10.98,2000,0.0,1.0
2007-05-04,11.55,11.56,10.99,11.01,9600,11.55,11.56,10.99,11.01,9600,0.0,1.0
2007-05-07,11.67,11.73,11.41,11.545,4100,11.67,11.73,11.41,11.545,4100,0.0,1.0
2007-05-08,11.48,11.72,11.45,11.545,15200,11.48,11.72,11.45,11.545,15200,0.0,1.0
2007-05-09,10.99,11.485,10.99,11.485,15000,10.99,11.485,10.99,11.485,15000,0.0,1.0
2007-05-10,10.92,11.05,10.89,11.0,11800,10.92,11.05,10.89,11.0,11800,0.0,1.0
2007-05-11,10.55,11.0,10.4,10.99,13500,10.55,11.0,10.4,10.99,13500,0.0,1.0
2007-05-14,10.84,10.89,10.52,10.63,8200,10.84,10.89,10.52,10.63,8200,0.0,1.0
2007-05-15,10.74,10.94,10.69,10.76,8300,10.74,10.94,10.69,10.76,8300,0.0,1.0
2007-05-16,10.7,10.88,10.49,10.78,7800,10.7,10.88,10.49,10.78,7800,0.0,1.0
2007-05-17,10.08,10.61,10.08,10.61,4300,10.08,10.61,10.08,10.61,4300,0.0,1.0
2007-05-18,10.06,10.22,10.05,10.22,9100,10.06,10.22,10.05,10.22,9100,0.0,1.0
2007-05-21,10.02,10.22,10.02,10.1,6800,10.02,10.22,10.02,10.1,6800,0.0,1.0
2007-05-22,9.98,10.16,9.98,10.02,5500,9.98,10.16,9.98,10.02,5500,0.0,1.0
2007-05-23,10.42,10.5,9.98,9.98,5900,10.42,10.5,9.98,9.98,5900,0.0,1.0
2007-05-24,9.62,10.41,9.58,10.22,37500,9.62,10.41,9.58,10.22,37500,0.0,1.0
2007-05-25,9.71,9.8,9.59,9.75,21800,9.71,9.8,9.59,9.75,21800,0.0,1.0
2007-05-29,9.8,9.81,9.52,9.7,24800,9.8,9.81,9.52,9.7,24800,0.0,1.0
2007-05-30,9.81,9.86,9.61,9.61,16800,9.81,9.86,9.61,9.61,16800,0.0,1.0
2007-05-31,9.9,9.95,9.65,9.65,42300,9.9,9.95,9.65,9.65,42300,0.0,1.0
2007-06-01,9.85,9.98,9.7,9.7,70400,9.85,9.98,9.7,9.7,70400,0.0,1.0
2007-06-04,9.86,9.89,9.85,9.85,8600,9.86,9.89,9.85,9.85,8600,0.0,1.0
2007-06-05,9.9,9.94,9.73,9.86,38200,9.9,9.94,9.73,9.86,38200,0.0,1.0
2007-06-06,9.81,9.89,9.7,9.7,6400,9.81,9.89,9.7,9.7,6400,0.0,1.0
2007-06-07,10.01,10.08,9.85,9.85,60900,10.01,10.08,9.85,9.85,60900,0.0,1.0
2007-06-08,10.02,10.23,9.99,10.05,17800,10.02,10.23,9.99,10.05,17800,0.0,1.0
2007-06-11,10.07,10.23,9.91,10.02,12100,10.07,10.23,9.91,10.02,12100,0.0,1.0
2007-06-12,10.05,10.2,9.97,10.2,7600,10.05,10.2,9.97,10.2,7600,0.0,1.0
2007-06-13,10.1,10.15,10.01,10.02,9700,10.1,10.15,10.01,10.02,9700,0.0,1.0
2007-06-14,10.07,10.37,10.01,10.36,30700,10.07,10.37,10.01,10.36,30700,0.0,1.0
2007-06-15,10.0,10.08,9.9,10.06,29900,10.0,10.08,9.9,10.06,29900,0.0,1.0
2007-06-18,9.85,9.9567,9.7,9.94,37300,9.85,9.9567,9.7,9.94,37300,0.0,1.0
2007-06-19,9.79,9.84,9.75,9.84,30700,9.79,9.84,9.75,9.84,30700,0.0,1.0
2007-06-20,9.5,9.79,9.46,9.63,43400,9.5,9.79,9.46,9.63,43400,0.0,1.0
2007-06-21,9.35,9.52,9.32,9.41,9000,9.35,9.52,9.32,9.41,9000,0.0,1.0
2007-06-22,9.08,9.35,9.07,9.32,15900,9.08,9.35,9.07,9.32,15900,0.0,1.0
2007-06-25,9.1,9.15,9.01,9.1,35500,9.1,9.15,9.01,9.1,35500,0.0,1.0
2007-06-26,8.44,9.11,8.39,9.1,71200,8.44,9.11,8.39,9.1,71200,0.0,1.0
2007-06-27,8.62,8.71,8.26,8.41,45100,8.62,8.71,8.26,8.41,45100,0.0,1.0
2007-06-28,8.7,8.74,8.55,8.66,21900,8.7,8.74,8.55,8.66,21900,0.0,1.0
2007-06-29,8.54,8.67,8.45,8.66,15800,8.54,8.67,8.45,8.66,15800,0.0,1.0
2007-07-02,8.56,8.74,8.4,8.74,17500,8.56,8.74,8.4,8.74,17500,0.0,1.0
2007-07-03,8.48,8.63,8.44,8.63,8600,8.48,8.63,8.44,8.63,8600,0.0,1.0
2007-07-05,8.6,8.84,8.32,8.4001,13200,8.6,8.84,8.32,8.4001,13200,0.0,1.0
2007-07-06,8.84,8.95,8.16,8.47,80700,8.84,8.95,8.16,8.47,80700,0.0,1.0
2007-07-09,9.01,9.01,8.77,8.77,8200,9.01,9.01,8.77,8.77,8200,0.0,1.0
2007-07-10,9.34,9.49,8.818,9.0,18600,9.34,9.49,8.818,9.0,18600,0.0,1.0
2007-07-11,9.23,9.67,9.22,9.47,8600,9.23,9.67,9.22,9.47,8600,0.0,1.0
2007-07-12,9.38,9.4184,8.96,9.31,11500,9.38,9.4184,8.96,9.31,11500,0.0,1.0
2007-07-13,9.3,9.39,9.12,9.35,24000,9.3,9.39,9.12,9.35,24000,0.0,1.0
2007-07-16,9.37,9.52,9.29,9.38,11300,9.37,9.52,9.29,9.38,11300,0.0,1.0
2007-07-17,9.43,9.61,9.17,9.56,6800,9.43,9.61,9.17,9.56,6800,0.0,1.0
2007-07-18,9.0,9.27,8.93,9.27,32800,9.0,9.27,8.93,9.27,32800,0.0,1.0
2007-07-19,9.25,9.37,8.79,9.1,41600,9.25,9.37,8.79,9.1,41600,0.0,1.0
2007-07-20,9.2,9.2,9.06,9.2,13100,9.2,9.2,9.06,9.2,13100,0.0,1.0
2007-07-23,9.78,9.88,9.19,9.28,26600,9.78,9.88,9.19,9.28,26600,0.0,1.0
2007-07-24,9.61,9.86,9.5,9.66,16200,9.61,9.86,9.5,9.66,16200,0.0,1.0
2007-07-25,9.5,9.85,9.42,9.85,20200,9.5,9.85,9.42,9.85,20200,0.0,1.0
2007-07-26,9.3,10.0,9.26,9.56,26800,9.3,10.0,9.26,9.56,26800,0.0,1.0
2007-07-27,9.63,9.78,9.19,9.19,16700,9.63,9.78,9.19,9.19,16700,0.0,1.0
2007-07-30,9.64,9.64,9.27,9.45,3800,9.64,9.64,9.27,9.45,3800,0.0,1.0
2007-07-31,9.75,9.75,9.5,9.64,8200,9.75,9.75,9.5,9.64,8200,0.0,1.0
2007-08-01,9.8,9.84,9.6,9.83,12500,9.8,9.84,9.6,9.83,12500,0.0,1.0
2007-08-02,9.78,9.8379,9.48,9.78,1700,9.78,9.8379,9.48,9.78,1700,0.0,1.0
2007-08-03,9.49,9.95,9.48,9.83,11700,9.49,9.95,9.48,9.83,11700,0.0,1.0
2007-08-06,9.48,9.49,9.35,9.36,25700,9.48,9.49,9.35,9.36,25700,0.0,1.0
2007-08-07,9.64,9.93,9.35,9.42,22400,9.64,9.93,9.35,9.42,22400,0.0,1.0
2007-08-08,9.93,9.97,9.6,9.6,16400,9.93,9.97,9.6,9.6,16400,0.0,1.0
2007-08-09,10.03,10.05,9.62,9.62,22200,10.03,10.05,9.62,9.62,22200,0.0,1.0
2007-08-10,10.15,10.3,10.1,10.1,35100,10.15,10.3,10.1,10.1,35100,0.0,1.0
2007-08-13,10.53,10.66,10.02,10.66,46300,10.53,10.66,10.02,10.66,46300,0.0,1.0
2007-08-14,10.49,10.55,10.42,10.42,4100,10.49,10.55,10.42,10.42,4100,0.0,1.0
2007-08-15,10.16,10.55,10.0,10.49,36300,10.16,10.55,10.0,10.49,36300,0.0,1.0
2007-08-16,10.08,10.11,10.04,10.11,8500,10.08,10.11,10.04,10.11,8500,0.0,1.0
2007-08-17,10.26,10.3,10.01,10.01,49400,10.26,10.3,10.01,10.01,49400,0.0,1.0
2007-08-20,10.25,10.46,10.15,10.23,56900,10.25,10.46,10.15,10.23,56900,0.0,1.0
2007-08-21,10.3,10.37,10.17,10.25,52200,10.3,10.37,10.17,10.25,52200,0.0,1.0
2007-08-22,10.4,10.4,10.24,10.3,9700,10.4,10.4,10.24,10.3,9700,0.0,1.0
2007-08-23,10.75,10.87,10.36,10.4,26400,10.75,10.87,10.36,10.4,26400,0.0,1.0
2007-08-24,10.77,10.89,10.73,10.73,3200,10.77,10.89,10.73,10.73,3200,0.0,1.0
2007-08-27,10.83,10.89,10.76,10.76,2900,10.83,10.89,10.76,10.76,2900,0.0,1.0
2007-08-28,10.8,10.85,10.64,10.79,4800,10.8,10.85,10.64,10.79,4800,0.0,1.0
2007-08-29,10.91,10.91,10.73,10.73,8000,10.91,10.91,10.73,10.73,8000,0.0,1.0
2007-08-30,10.65,10.87,10.62,10.76,4900,10.65,10.87,10.62,10.76,4900,0.0,1.0
2007-08-31,10.51,10.81,10.51,10.68,6300,10.51,10.81,10.51,10.68,6300,0.0,1.0
2007-09-04,10.88,10.92,10.25,10.51,79200,10.88,10.92,10.25,10.51,79200,0.0,1.0
2007-09-05,10.81,11.0,10.66,10.9,15800,10.81,11.0,10.66,10.9,15800,0.0,1.0
2007-09-06,10.98,11.0,10.8,10.8,10900,10.98,11.0,10.8,10.8,10900,0.0,1.0
2007-09-07,10.9,11.12,10.88,11.0,22400,10.9,11.12,10.88,11.0,22400,0.0,1.0
2007-09-10,10.71,10.9,10.54,10.76,40900,10.71,10.9,10.54,10.76,40900,0.0,1.0
2007-09-11,10.83,11.18,10.7,10.83,63000,10.83,11.18,10.7,10.83,63000,0.0,1.0
2007-09-12,10.82,11.16,10.66,10.75,69300,10.82,11.16,10.66,10.75,69300,0.0,1.0
2007-09-13,10.77,11.01,10.75,10.76,42800,10.77,11.01,10.75,10.76,42800,0.0,1.0
2007-09-14,10.69,10.7801,10.28,10.7801,13800,10.69,10.7801,10.28,10.7801,13800,0.0,1.0
2007-09-17,10.3,10.74,10.29,10.62,48700,10.3,10.74,10.29,10.62,48700,0.0,1.0
2007-09-18,10.25,10.45,10.07,10.23,75000,10.25,10.45,10.07,10.23,75000,0.0,1.0
2007-09-19,10.43,10.52,10.1,10.31,81200,10.43,10.52,10.1,10.31,81200,0.0,1.0
2007-09-20,10.57,10.75,10.2,10.38,118900,10.57,10.75,10.2,10.38,118900,0.0,1.0
2007-09-21,10.69,10.8,10.57,10.58,28700,10.69,10.8,10.57,10.58,28700,0.0,1.0
2007-09-24,10.66,10.8,10.57,10.69,17300,10.66,10.8,10.57,10.69,17300,0.0,1.0
2007-09-25,10.46,10.79,10.44,10.73,85500,10.46,10.79,10.44,10.73,85500,0.0,1.0
2007-09-26,10.32,10.79,10.32,10.53,156400,10.32,10.79,10.32,10.53,156400,0.0,1.0
2007-09-27,10.54,10.7,10.19,10.41,32400,10.54,10.7,10.19,10.41,32400,0.0,1.0
2007-09-28,10.64,10.77,10.5,10.65,58600,10.64,10.77,10.5,10.65,58600,0.0,1.0
2007-10-01,10.8,10.82,10.49,10.58,34700,10.8,10.82,10.49,10.58,34700,0.0,1.0
2007-10-02,10.78,10.99,10.66,10.73,24800,10.78,10.99,10.66,10.73,24800,0.0,1.0
2007-10-03,10.8,11.0,10.73,10.8,43700,10.8,11.0,10.73,10.8,43700,0.0,1.0
2007-10-04,10.88,11.0,10.76,10.92,34000,10.88,11.0,10.76,10.92,34000,0.0,1.0
2007-10-05,10.81,10.85,10.74,10.85,24800,10.81,10.85,10.74,10.85,24800,0.0,1.0
2007-10-08,10.79,10.88,10.65,10.88,45100,10.79,10.88,10.65,10.88,45100,0.0,1.0
2007-10-09,10.93,10.99,10.6,10.79,37200,10.93,10.99,10.6,10.79,37200,0.0,1.0
2007-10-10,10.71,10.95,10.51,10.86,18900,10.71,10.95,10.51,10.86,18900,0.0,1.0
2007-10-11,10.77,11.0,10.71,10.72,25000,10.77,11.0,10.71,10.72,25000,0.0,1.0
2007-10-12,10.84,10.96,10.55,10.75,117200,10.84,10.96,10.55,10.75,117200,0.0,1.0
2007-10-15,10.9,11.0,10.64,10.8958,29400,10.9,11.0,10.64,10.8958,29400,0.0,1.0
2007-10-16,10.8,10.99,10.76,10.8,111000,10.8,10.99,10.76,10.8,111000,0.0,1.0
2007-10-17,11.08,11.1,10.81,10.92,162700,11.08,11.1,10.81,10.92,162700,0.0,1.0
2007-10-18,11.08,11.21,10.95,11.1,10300,11.08,11.21,10.95,11.1,10300,0.0,1.0
2007-10-19,10.96,11.17,10.95,10.98,17900,10.96,11.17,10.95,10.98,17900,0.0,1.0
2007-10-22,10.98,11.22,10.9,11.11,34800,10.98,11.22,10.9,11.11,34800,0.0,1.0
2007-10-23,11.41,11.66,11.02,11.17,58000,11.41,11.66,11.02,11.17,58000,0.0,1.0
2007-10-24,11.44,11.52,11.4,11.52,17800,11.44,11.52,11.4,11.52,17800,0.0,1.0
2007-10-25,11.24,11.75,11.24,11.52,50300,11.24,11.75,11.24,11.52,50300,0.0,1.0
2007-10-26,11.35,11.58,11.26,11.41,40500,11.35,11.58,11.26,11.41,40500,0.0,1.0
2007-10-29,11.39,11.5,11.35,11.41,28500,11.39,11.5,11.35,11.41,28500,0.0,1.0
2007-10-30,11.37,11.4699,11.35,11.45,24900,11.37,11.4699,11.35,11.45,24900,0.0,1.0
2007-10-31,11.38,11.62,11.35,11.49,35000,11.38,11.62,11.35,11.49,35000,0.0,1.0
2007-11-01,11.3,11.47,11.12,11.22,19800,11.3,11.47,11.12,11.22,19800,0.0,1.0
2007-11-02,11.1,11.61,11.0,11.3,26700,11.1,11.61,11.0,11.3,26700,0.0,1.0
2007-11-05,11.55,11.62,11.2,11.23,54800,11.55,11.62,11.2,11.23,54800,0.0,1.0
2007-11-06,11.55,11.62,11.43,11.62,97400,11.55,11.62,11.43,11.62,97400,0.0,1.0
2007-11-07,11.56,11.62,11.4,11.4,22800,11.56,11.62,11.4,11.4,22800,0.0,1.0
2007-11-08,11.56,11.62,11.5,11.61,14800,11.56,11.62,11.5,11.61,14800,0.0,1.0
2007-11-09,11.44,11.75,11.37,11.5,19000,11.44,11.75,11.37,11.5,19000,0.0,1.0
2007-11-12,11.25,11.45,11.12,11.35,29100,11.25,11.45,11.12,11.35,29100,0.0,1.0
2007-11-13,11.25,11.35,11.2,11.2,18800,11.25,11.35,11.2,11.2,18800,0.0,1.0
2007-11-14,11.86,11.95,11.31,11.31,18400,11.86,11.95,11.31,11.31,18400,0.0,1.0
2007-11-15,11.4,11.75,11.15,11.59,32600,11.4,11.75,11.15,11.59,32600,0.0,1.0
2007-11-16,10.57,11.74,10.56,11.18,20400,10.57,11.74,10.56,11.18,20400,0.0,1.0
2007-11-19,10.73,10.76,10.6,10.65,13100,10.73,10.76,10.6,10.65,13100,0.0,1.0
2007-11-20,10.97,11.1,10.7,10.95,15100,10.97,11.1,10.7,10.95,15100,0.0,1.0
2007-11-21,10.88,11.1,10.84,11.1,19600,10.88,11.1,10.84,11.1,19600,0.0,1.0
2007-11-23,10.98,10.98,10.98,10.98,100,10.98,10.98,10.98,10.98,100,0.0,1.0
2007-11-26,11.0,11.18,10.95,11.0,15800,11.0,11.18,10.95,11.0,15800,0.0,1.0
2007-11-27,11.07,11.1799,11.05,11.1799,5600,11.07,11.1799,11.05,11.1799,5600,0.0,1.0
2007-11-28,11.0,11.25,10.45,11.2,68600,11.0,11.25,10.45,11.2,68600,0.0,1.0
2007-11-29,11.15,11.17,10.74,10.99,28700,11.15,11.17,10.74,10.99,28700,0.0,1.0
2007-11-30,11.49,11.54,11.07,11.07,6700,11.49,11.54,11.07,11.07,6700,0.0,1.0
2007-12-03,11.49,11.5,10.72,11.34,25200,11.49,11.5,10.72,11.34,25200,0.0,1.0
2007-12-04,11.3,11.43,11.03,11.22,18900,11.3,11.43,11.03,11.22,18900,0.0,1.0
2007-12-05,11.65,11.95,11.43,11.43,6600,11.65,11.95,11.43,11.43,6600,0.0,1.0
2007-12-06,11.57,11.72,11.5,11.57,3500,11.57,11.72,11.5,11.57,3500,0.0,1.0
2007-12-07,11.71,11.76,11.5,11.51,9200,11.71,11.76,11.5,11.51,9200,0.0,1.0
2007-12-10,10.96,11.88,10.86,11.85,43200,10.96,11.88,10.86,11.85,43200,0.0,1.0
2007-12-11,11.39,11.39,10.77,10.77,27200,11.39,11.39,10.77,10.77,27200,0.0,1.0
2007-12-12,11.41,11.42,11.27,11.36,31600,11.41,11.42,11.27,11.36,31600,0.0,1.0
2007-12-13,11.33,11.51,11.25,11.3,39600,11.33,11.51,11.25,11.3,39600,0.0,1.0
2007-12-14,11.29,11.53,11.1,11.38,154200,11.29,11.53,11.1,11.38,154200,0.0,1.0
2007-12-17,11.39,11.5,11.11,11.11,46600,11.39,11.5,11.11,11.11,46600,0.0,1.0
2007-12-18,12.0,12.64,11.345,11.49,98600,12.0,12.64,11.345,11.49,98600,0.0,1.0
2007-12-19,12.6,12.6,12.08,12.16,19800,12.6,12.6,12.08,12.16,19800,0.0,1.0
2007-12-20,13.17,13.19,12.61,12.61,19600,13.17,13.19,12.61,12.61,19600,0.0,1.0
2007-12-21,12.91,13.44,12.58,13.17,50800,12.91,13.44,12.58,13.17,50800,0.0,1.0
2007-12-24,13.48,13.85,13.06,13.11,33100,13.48,13.85,13.06,13.11,33100,0.0,1.0
2007-12-26,13.59,14.0,13.36,13.59,10700,13.59,14.0,13.36,13.59,10700,0.0,1.0
2007-12-27,13.0,13.38,13.0,13.27,8700,13.0,13.38,13.0,13.27,8700,0.0,1.0
2007-12-28,13.01,13.12,12.99,13.12,17100,13.01,13.12,12.99,13.12,17100,0.0,1.0
2007-12-31,13.11,13.54,13.0,13.22,9400,13.11,13.54,13.0,13.22,9400,0.0,1.0
2008-01-02,13.24,13.55,13.0,13.35,11200,13.24,13.55,13.0,13.35,11200,0.0,1.0
2008-01-03,13.02,13.41,13.0,13.41,21200,13.02,13.41,13.0,13.41,21200,0.0,1.0
2008-01-04,13.73,13.73,12.92,13.01,87500,13.73,13.73,12.92,13.01,87500,0.0,1.0
2008-01-07,13.7,13.95,13.41,13.95,22700,13.7,13.95,13.41,13.95,22700,0.0,1.0
2008-01-08,13.67,14.04,13.64,13.69,36800,13.67,14.04,13.64,13.69,36800,0.0,1.0
2008-01-09,13.7,13.92,13.54,13.92,86200,13.7,13.92,13.54,13.92,86200,0.0,1.0
2008-01-10,13.58,13.72,13.5,13.715,33800,13.58,13.72,13.5,13.715,33800,0.0,1.0
2008-01-11,13.9,14.12,13.62,13.62,18900,13.9,14.12,13.62,13.62,18900,0.0,1.0
2008-01-14,13.91,14.38,13.9,14.1705,26100,13.91,14.38,13.9,14.1705,26100,0.0,1.0
2008-01-15,13.93,14.05,13.73,13.73,10200,13.93,14.05,13.73,13.73,10200,0.0,1.0
2008-01-16,14.05,14.25,13.75,13.75,52200,14.05,14.25,13.75,13.75,52200,0.0,1.0
2008-01-17,13.93,14.02,13.7,13.7,37600,13.93,14.02,13.7,13.7,37600,0.0,1.0
2008-01-18,13.04,14.0,13.0,14.0,82700,13.04,14.0,13.0,14.0,82700,0.0,1.0
2008-01-22,13.1,13.58,12.01,12.58,34400,13.1,13.58,12.01,12.58,34400,0.0,1.0
2008-01-23,13.01,13.4399,12.71,12.89,19200,13.01,13.4399,12.71,12.89,19200,0.0,1.0
2008-01-24,13.28,13.44,12.7,13.3,42400,13.28,13.44,12.7,13.3,42400,0.0,1.0
2008-01-25,13.4,13.46,13.21,13.4334,24200,13.4,13.46,13.21,13.4334,24200,0.0,1.0
2008-01-28,13.41,13.5,12.49,13.25,45600,13.41,13.5,12.49,13.25,45600,0.0,1.0
2008-01-29,14.0,14.0,13.28,13.32,20400,14.0,14.0,13.28,13.32,20400,0.0,1.0
2008-01-30,13.85,14.0,13.59,13.59,3800,13.85,14.0,13.59,13.59,3800,0.0,1.0
2008-01-31,13.94,14.02,13.68,13.69,24800,13.94,14.02,13.68,13.69,24800,0.0,1.0
2008-02-01,14.0,14.0,12.31,13.95,55700,14.0,14.0,12.31,13.95,55700,0.0,1.0
2008-02-04,13.55,13.97,13.09,13.76,36700,13.55,13.97,13.09,13.76,36700,0.0,1.0
2008-02-05,13.32,13.72,13.19,13.64,63900,13.32,13.72,13.19,13.64,63900,0.0,1.0
2008-02-06,13.31,13.8,13.31,13.5,17400,13.31,13.8,13.31,13.5,17400,0.0,1.0
2008-02-07,13.26,13.56,12.94,13.25,68200,13.26,13.56,12.94,13.25,68200,0.0,1.0
2008-02-08,13.68,13.68,13.13,13.25,34800,13.68,13.68,13.13,13.25,34800,0.0,1.0
2008-02-11,13.97,14.0,13.35,13.42,17600,13.97,14.0,13.35,13.42,17600,0.0,1.0
2008-02-12,14.0,14.0,13.46,13.94,12900,14.0,14.0,13.46,13.94,12900,0.0,1.0
2008-02-13,13.61,14.12,13.37,13.83,25700,13.61,14.12,13.37,13.83,25700,0.0,1.0
2008-02-14,13.8,13.97,13.56,13.85,30200,13.8,13.97,13.56,13.85,30200,0.0,1.0
2008-02-15,13.64,13.75,13.38,13.63,35000,13.64,13.75,13.38,13.63,35000,0.0,1.0
2008-02-19,13.07,13.75,13.02,13.75,39200,13.07,13.75,13.02,13.75,39200,0.0,1.0
2008-02-20,12.75,13.16,12.71,13.13,27000,12.75,13.16,12.71,13.13,27000,0.0,1.0
2008-02-21,12.77,12.96,12.71,12.95,23800,12.77,12.96,12.71,12.95,23800,0.0,1.0
2008-02-22,12.08,12.65,11.47,12.61,20500,12.08,12.65,11.47,12.61,20500,0.0,1.0
2008-02-25,12.099,12.38,11.472,11.95,55200,12.099,12.38,11.472,11.95,55200,0.0,1.0
2008-02-26,12.08,12.23,12.01,12.2,6300,12.08,12.23,12.01,12.2,6300,0.0,1.0
2008-02-27,11.9,12.01,11.9,12.01,5100,11.9,12.01,11.9,12.01,5100,0.0,1.0
2008-02-28,11.87,12.42,11.87,12.16,4900,11.87,12.42,11.87,12.16,4900,0.0,1.0
2008-02-29,11.9,12.09,11.9,12.0,10500,11.9,12.09,11.9,12.0,10500,0.0,1.0
2008-03-03,11.78,12.06,11.74,11.74,26100,11.78,12.06,11.74,11.74,26100,0.0,1.0
2008-03-04,12.26,12.26,11.84,11.9,6500,12.26,12.26,11.84,11.9,6500,0.0,1.0
2008-03-05,11.96,12.12,11.96,12.11,8800,11.96,12.12,11.96,12.11,8800,0.0,1.0
2008-03-06,11.77,11.96,11.736,11.96,6400,11.77,11.96,11.736,11.96,6400,0.0,1.0
2008-03-07,11.69,11.8,11.64,11.67,8600,11.69,11.8,11.64,11.67,8600,0.0,1.0
2008-03-10,10.85,11.72,10.85,11.675,26500,10.85,11.72,10.85,11.675,26500,0.0,1.0
2008-03-11,11.07,11.16,10.89,10.89,17500,11.07,11.16,10.89,10.89,17500,0.0,1.0
2008-03-12,11.28,11.29,11.0,11.0,20000,11.28,11.29,11.0,11.0,20000,0.0,1.0
2008-03-13,11.13,11.27,11.05,11.23,30000,11.13,11.27,11.05,11.23,30000,0.0,1.0
2008-03-14,11.0,11.39,10.9825,11.39,23900,11.0,11.39,10.9825,11.39,23900,0.0,1.0
2008-03-17,11.01,11.25,10.8401,10.8401,1900,11.01,11.25,10.8401,10.8401,1900,0.0,1.0
2008-03-18,11.37,11.37,11.09,11.27,15700,11.37,11.37,11.09,11.27,15700,0.0,1.0
2008-03-19,11.8,11.8,11.3,11.3,15400,11.8,11.8,11.3,11.3,15400,0.0,1.0
2008-03-20,12.04,12.08,11.71,11.71,1500,12.04,12.08,11.71,11.71,1500,0.0,1.0
2008-03-24,12.51,12.51,12.0501,12.0501,4200,12.51,12.51,12.0501,12.0501,4200,0.0,1.0
2008-03-25,12.66,12.68,12.49,12.5,41900,12.66,12.68,12.49,12.5,41900,0.0,1.0
2008-03-26,12.98,12.99,12.59,12.59,4000,12.98,12.99,12.59,12.59,4000,0.0,1.0
2008-03-27,11.58,13.55,11.57,12.78,23200,11.58,13.55,11.57,12.78,23200,0.0,1.0
2008-03-28,12.04,12.6,11.53,11.73,5200,12.04,12.6,11.53,11.73,5200,0.0,1.0
2008-03-31,12.74,12.74,12.22,12.22,1700,12.74,12.74,12.22,12.22,1700,0.0,1.0
2008-04-01,13.12,13.12,12.08,12.08,6000,13.12,13.12,12.08,12.08,6000,0.0,1.0
2008-04-02,13.52,13.6,12.96,12.96,4400,13.52,13.6,12.96,12.96,4400,0.0,1.0
2008-04-03,13.4,13.61,13.19,13.3401,4800,13.4,13.61,13.19,13.3401,4800,0.0,1.0
2008-04-04,12.98,13.39,12.85,13.14,7000,12.98,13.39,12.85,13.14,7000,0.0,1.0
2008-04-07,12.97,13.0,12.92,12.97,3400,12.97,13.0,12.92,12.97,3400,0.0,1.0
2008-04-08,12.99,12.99,12.79,12.79,1500,12.99,12.99,12.79,12.79,1500,0.0,1.0
2008-04-09,12.65,13.0,12.65,12.96,5500,12.65,13.0,12.65,12.96,5500,0.0,1.0
2008-04-10,12.8,12.83,12.56,12.57,1700,12.8,12.83,12.56,12.57,1700,0.0,1.0
2008-04-11,12.8,12.8,12.665,12.665,1200,12.8,12.8,12.665,12.665,1200,0.0,1.0
2008-04-14,12.83,13.0,12.67,12.95,9500,12.83,13.0,12.67,12.95,9500,0.0,1.0
2008-04-15,12.96,12.99,12.88,12.88,7200,12.96,12.99,12.88,12.88,7200,0.0,1.0
2008-04-16,12.78,13.2499,12.75,12.98,13700,12.78,13.2499,12.75,12.98,13700,0.0,1.0
2008-04-17,12.99,13.0,12.9,13.0,19700,12.99,13.0,12.9,13.0,19700,0.0,1.0
2008-04-18,12.93,13.0,12.65,12.99,6600,12.93,13.0,12.65,12.99,6600,0.0,1.0
2008-04-21,12.78,12.78,12.69,12.77,5800,12.78,12.78,12.69,12.77,5800,0.0,1.0
2008-04-22,11.84,12.69,11.49,12.69,24600,11.84,12.69,11.49,12.69,24600,0.0,1.0
2008-04-23,12.58,12.78,11.84,12.0,4800,12.58,12.78,11.84,12.0,4800,0.0,1.0
2008-04-24,12.77,12.77,12.59,12.73,2600,12.77,12.77,12.59,12.73,2600,0.0,1.0
2008-04-25,13.24,13.24,12.79,12.79,3600,13.24,13.24,12.79,12.79,3600,0.0,1.0
2008-04-28,13.57,13.61,12.81,13.0,16200,13.57,13.61,12.81,13.0,16200,0.0,1.0
2008-04-29,13.53,13.59,13.4,13.5,18200,13.53,13.59,13.4,13.5,18200,0.0,1.0
2008-04-30,13.36,13.54,13.2,13.5,20200,13.36,13.54,13.2,13.5,20200,0.0,1.0
2008-05-01,13.34,13.37,12.8,13.28,8300,13.34,13.37,12.8,13.28,8300,0.0,1.0
2008-05-02,13.36,13.4642,13.34,13.34,1800,13.36,13.4642,13.34,13.34,1800,0.0,1.0
2008-05-05,12.47,13.24,12.31,13.19,10300,12.47,13.24,12.31,13.19,10300,0.0,1.0
2008-05-06,11.78,12.86,11.57,12.86,9400,11.78,12.86,11.57,12.86,9400,0.0,1.0
2008-05-07,12.3,12.3,11.5,11.97,11500,12.3,12.3,11.5,11.97,11500,0.0,1.0
2008-05-08,11.25,12.21,11.25,12.21,51400,11.25,12.21,11.25,12.21,51400,0.0,1.0
2008-05-09,11.38,11.64,11.38,11.4,25700,11.38,11.64,11.38,11.4,25700,0.0,1.0
2008-05-12,11.0,11.35,10.87,11.35,27800,11.0,11.35,10.87,11.35,27800,0.0,1.0
2008-05-13,11.15,11.29,11.01,11.07,15200,11.15,11.29,11.01,11.07,15200,0.0,1.0
2008-05-14,11.05,11.29,10.89,11.29,17800,11.05,11.29,10.89,11.29,17800,0.0,1.0
2008-05-15,11.15,11.37,10.97,11.13,29300,11.15,11.37,10.97,11.13,29300,0.0,1.0
2008-05-16,11.25,11.25,11.07,11.16,31000,11.25,11.25,11.07,11.16,31000,0.0,1.0
2008-05-19,11.0,11.3,10.78,11.18,48100,11.0,11.3,10.78,11.18,48100,0.0,1.0
2008-05-20,10.29,11.0,10.29,10.95,12400,10.29,11.0,10.29,10.95,12400,0.0,1.0
2008-05-21,10.0,10.3,9.79,10.3,48500,10.0,10.3,9.79,10.3,48500,0.0,1.0
2008-05-22,10.0,10.2,9.96,10.2,15300,10.0,10.2,9.96,10.2,15300,0.0,1.0
2008-05-23,10.22,10.45,10.2,10.45,5900,10.22,10.45,10.2,10.45,5900,0.0,1.0
2008-05-27,10.11,10.27,9.9,10.22,14200,10.11,10.27,9.9,10.22,14200,0.0,1.0
2008-05-28,10.1,10.22,9.9901,10.15,11400,10.1,10.22,9.9901,10.15,11400,0.0,1.0
2008-05-29,10.01,10.0515,9.98,10.05,19100,10.01,10.0515,9.98,10.05,19100,0.0,1.0
2008-05-30,9.81,10.08,9.81,10.06,61400,9.81,10.08,9.81,10.06,61400,0.0,1.0
2008-06-02,9.72,10.31,9.68,9.8,5300,9.72,10.31,9.68,9.8,5300,0.0,1.0
2008-06-03,9.8,9.96,9.52,9.93,15100,9.8,9.96,9.52,9.93,15100,0.0,1.0
2008-06-04,9.92,10.1,9.46,9.64,9900,9.92,10.1,9.46,9.64,9900,0.0,1.0
2008-06-05,9.83,10.02,9.06,9.48,29600,9.83,10.02,9.06,9.48,29600,0.0,1.0
2008-06-06,9.82,9.9,9.82,9.9,2800,9.82,9.9,9.82,9.9,2800,0.0,1.0
2008-06-09,10.27,10.72,9.88,9.88,20300,10.27,10.72,9.88,9.88,20300,0.0,1.0
2008-06-10,10.8,10.87,10.37,10.37,17000,10.8,10.87,10.37,10.37,17000,0.0,1.0
2008-06-11,10.49,10.68,10.22,10.37,6600,10.49,10.68,10.22,10.37,6600,0.0,1.0
2008-06-12,10.28,10.31,9.89,9.99,9600,10.28,10.31,9.89,9.99,9600,0.0,1.0
2008-06-13,10.7,10.7,10.24,10.34,10500,10.7,10.7,10.24,10.34,10500,0.0,1.0
2008-06-16,11.0,11.0,10.55,10.55,7700,11.0,11.0,10.55,10.55,7700,0.0,1.0
2008-06-17,11.8,11.82,10.99,10.99,8700,11.8,11.82,10.99,10.99,8700,0.0,1.0
2008-06-18,11.55,11.7,11.02,11.16,8700,11.55,11.7,11.02,11.16,8700,0.0,1.0
2008-06-19,11.65,11.79,11.0,11.55,11900,11.65,11.79,11.0,11.55,11900,0.0,1.0
2008-06-20,11.36,11.8,11.01,11.79,10900,11.36,11.8,11.01,11.79,10900,0.0,1.0
2008-06-23,11.08,11.79,10.59,11.76,6500,11.08,11.79,10.59,11.76,6500,0.0,1.0
2008-06-24,10.8,11.61,10.66,11.25,17700,10.8,11.61,10.66,11.25,17700,0.0,1.0
2008-06-25,10.95,11.25,10.61,10.98,6300,10.95,11.25,10.61,10.98,6300,0.0,1.0
2008-06-26,10.99,11.1,10.71,11.1,3800,10.99,11.1,10.71,11.1,3800,0.0,1.0
2008-06-27,11.32,11.372,11.0,11.02,12000,11.32,11.372,11.0,11.02,12000,0.0,1.0
2008-06-30,10.8,11.6399,10.69,11.63,12000,10.8,11.6399,10.69,11.63,12000,0.0,1.0
2008-07-01,11.02,11.49,10.69,10.9,3000,11.02,11.49,10.69,10.9,3000,0.0,1.0
2008-07-02,10.82,11.05,10.49,10.93,4300,10.82,11.05,10.49,10.93,4300,0.0,1.0
2008-07-03,10.7,11.35,10.69,11.1,2600,10.7,11.35,10.69,11.1,2600,0.0,1.0
2008-07-07,10.38,11.08,10.24,10.92,11400,10.38,11.08,10.24,10.92,11400,0.0,1.0
2008-07-08,10.86,10.86,10.45,10.54,6500,10.86,10.86,10.45,10.54,6500,0.0,1.0
2008-07-09,10.86,11.07,10.61,10.99,7500,10.86,11.07,10.61,10.99,7500,0.0,1.0
2008-07-10,10.89,10.95,10.81,10.95,27600,10.89,10.95,10.81,10.95,27600,0.0,1.0
2008-07-11,10.27,10.84,10.27,10.73,4600,10.27,10.84,10.27,10.73,4600,0.0,1.0
2008-07-14,10.36,10.52,10.25,10.39,5700,10.36,10.52,10.25,10.39,5700,0.0,1.0
2008-07-15,10.25,10.46,10.11,10.46,15400,10.25,10.46,10.11,10.46,15400,0.0,1.0
2008-07-16,10.57,10.8,10.34,10.46,16100,10.57,10.8,10.34,10.46,16100,0.0,1.0
2008-07-17,10.59,10.67,10.1,10.56,65500,10.59,10.67,10.1,10.56,65500,0.0,1.0
2008-07-18,10.4,10.69,10.14,10.46,11100,10.4,10.69,10.14,10.46,11100,0.0,1.0
2008-07-21,10.01,11.79,10.0,10.14,49200,10.01,11.79,10.0,10.14,49200,0.0,1.0
2008-07-22,10.29,10.8899,10.05,10.88,19900,10.29,10.8899,10.05,10.88,19900,0.0,1.0
2008-07-23,10.13,10.59,10.05,10.32,13100,10.13,10.59,10.05,10.32,13100,0.0,1.0
2008-07-24,10.63,10.9,10.338,10.45,4600,10.63,10.9,10.338,10.45,4600,0.0,1.0
2008-07-25,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2008-07-28,10.3,10.6055,10.3,10.46,3000,10.3,10.6055,10.3,10.46,3000,0.0,1.0
2008-07-29,10.05,10.49,10.02,10.25,2300,10.05,10.49,10.02,10.25,2300,0.0,1.0
2008-07-30,10.05,10.15,10.05,10.05,11300,10.05,10.15,10.05,10.05,11300,0.0,1.0
2008-07-31,9.65,10.256,9.59,9.99,17600,9.65,10.256,9.59,9.99,17600,0.0,1.0
2008-08-01,9.8,9.8,9.69,9.7,1000,9.8,9.8,9.69,9.7,1000,0.0,1.0
2008-08-04,9.83,10.0,9.83,10.0,1200,9.83,10.0,9.83,10.0,1200,0.0,1.0
2008-08-05,10.43,10.56,9.95,10.06,5600,10.43,10.56,9.95,10.06,5600,0.0,1.0
2008-08-06,10.54,10.63,10.27,10.63,5100,10.54,10.63,10.27,10.63,5100,0.0,1.0
2008-08-07,10.44,10.57,10.35,10.41,6900,10.44,10.57,10.35,10.41,6900,0.0,1.0
2008-08-08,10.39,10.56,10.34,10.56,1900,10.39,10.56,10.34,10.56,1900,0.0,1.0
2008-08-11,11.14,11.15,10.41,10.41,10000,11.14,11.15,10.41,10.41,10000,0.0,1.0
2008-08-12,11.23,11.27,11.1,11.14,4600,11.23,11.27,11.1,11.14,4600,0.0,1.0
2008-08-13,11.22,11.22,11.0,11.03,3200,11.22,11.22,11.0,11.03,3200,0.0,1.0
2008-08-14,10.99,11.1,10.87,11.0,4000,10.99,11.1,10.87,11.0,4000,0.0,1.0
2008-08-15,10.97,11.0,10.63,11.0,7900,10.97,11.0,10.63,11.0,7900,0.0,1.0
2008-08-18,10.75,10.9,10.7,10.87,41500,10.75,10.9,10.7,10.87,41500,0.0,1.0
2008-08-19,10.74,10.75,10.7,10.74,1200,10.74,10.75,10.7,10.74,1200,0.0,1.0
2008-08-20,10.74,10.95,10.68,10.95,2900,10.74,10.95,10.68,10.95,2900,0.0,1.0
2008-08-21,10.7,10.75,10.48,10.75,2200,10.7,10.75,10.48,10.75,2200,0.0,1.0
2008-08-22,10.75,10.79,10.71,10.745,2300,10.75,10.79,10.71,10.745,2300,0.0,1.0
2008-08-25,10.68,10.98,10.41,10.88,5600,10.68,10.98,10.41,10.88,5600,0.0,1.0
2008-08-26,10.63,11.315,10.34,10.34,30400,10.63,11.315,10.34,10.34,30400,0.0,1.0
2008-08-27,10.82,11.4,10.78,10.84,20700,10.82,11.4,10.78,10.84,20700,0.0,1.0
2008-08-28,10.21,10.69,10.03,10.69,5100,10.21,10.69,10.03,10.69,5100,0.0,1.0
2008-08-29,10.25,10.39,10.25,10.33,1600,10.25,10.39,10.25,10.33,1600,0.0,1.0
2008-09-02,10.18,10.4,10.1,10.4,4500,10.18,10.4,10.1,10.4,4500,0.0,1.0
2008-09-03,10.08,10.18,10.0,10.1,8500,10.08,10.18,10.0,10.1,8500,0.0,1.0
2008-09-04,10.54,10.54,10.14,10.25,12600,10.54,10.54,10.14,10.25,12600,0.0,1.0
2008-09-05,10.71,10.77,10.48,10.63,3400,10.71,10.77,10.48,10.63,3400,0.0,1.0
2008-09-08,10.75,10.78,10.47,10.77,3800,10.75,10.78,10.47,10.77,3800,0.0,1.0
2008-09-09,10.17,10.6,10.15,10.59,7000,10.17,10.6,10.15,10.59,7000,0.0,1.0
2008-09-10,10.2,11.46,10.15,11.43,4200,10.2,11.46,10.15,11.43,4200,0.0,1.0
2008-09-11,10.16,10.3901,10.16,10.3901,1000,10.16,10.3901,10.16,10.3901,1000,0.0,1.0
2008-09-12,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2008-09-15,10.01,10.01,10.01,10.01,100,10.01,10.01,10.01,10.01,100,0.0,1.0
2008-09-16,10.09,10.24,10.0,10.01,55500,10.09,10.24,10.0,10.01,55500,0.0,1.0
2008-09-17,10.28,10.3,10.12,10.12,500,10.28,10.3,10.12,10.12,500,0.0,1.0
2008-09-18,10.75,10.87,10.0,10.1,5700,10.75,10.87,10.0,10.1,5700,0.0,1.0
2008-09-19,10.61,10.77,9.98,10.77,26200,10.61,10.77,9.98,10.77,26200,0.0,1.0
2008-09-22,10.26,10.4301,10.2,10.4301,4700,10.26,10.4301,10.2,10.4301,4700,0.0,1.0
2008-09-23,10.0,10.26,9.97,10.21,16500,10.0,10.26,9.97,10.21,16500,0.0,1.0
2008-09-24,10.23,10.25,9.99,10.19,16800,10.23,10.25,9.99,10.19,16800,0.0,1.0
2008-09-25,9.99,10.5,9.99,10.5,5200,9.99,10.5,9.99,10.5,5200,0.0,1.0
2008-09-26,10.0,10.05,10.0,10.02,3500,10.0,10.05,10.0,10.02,3500,0.0,1.0
2008-09-29,9.97,10.15,9.9,10.03,26800,9.97,10.15,9.9,10.03,26800,0.0,1.0
2008-09-30,9.91,10.02,9.4,9.89,11800,9.91,10.02,9.4,9.89,11800,0.0,1.0
2008-10-01,9.53,9.72,9.33,9.67,13500,9.53,9.72,9.33,9.67,13500,0.0,1.0
2008-10-02,9.18,9.98,9.18,9.62,10400,9.18,9.98,9.18,9.62,10400,0.0,1.0
2008-10-03,9.25,9.33,8.16,9.33,31400,9.25,9.33,8.16,9.33,31400,0.0,1.0
2008-10-06,8.37,8.93,8.16,8.93,2600,8.37,8.93,8.16,8.93,2600,0.0,1.0
2008-10-07,8.49,8.49,8.35,8.36,22800,8.49,8.49,8.35,8.36,22800,0.0,1.0
2008-10-08,8.38,8.4,8.0,8.2,6700,8.38,8.4,8.0,8.2,6700,0.0,1.0
2008-10-09,8.16,8.88,8.16,8.48,6900,8.16,8.88,8.16,8.48,6900,0.0,1.0
2008-10-10,7.83,8.0,7.75,8.0,9900,7.83,8.0,7.75,8.0,9900,0.0,1.0
2008-10-13,7.7861,8.02,7.6,7.6,7400,7.7861,8.02,7.6,7.6,7400,0.0,1.0
2008-10-14,7.53,8.06,7.2,7.9,6300,7.53,8.06,7.2,7.9,6300,0.0,1.0
2008-10-15,7.66,7.73,7.47,7.68,1900,7.66,7.73,7.47,7.68,1900,0.0,1.0
2008-10-16,7.79,7.79,7.5,7.62,3400,7.79,7.79,7.5,7.62,3400,0.0,1.0
2008-10-17,7.72,7.89,7.72,7.89,2300,7.72,7.89,7.72,7.89,2300,0.0,1.0
2008-10-20,7.97,8.24,7.63,7.7,5400,7.97,8.24,7.63,7.7,5400,0.0,1.0
2008-10-21,7.75,8.02,7.54,8.02,5300,7.75,8.02,7.54,8.02,5300,0.0,1.0
2008-10-22,7.31,8.01,7.26,8.01,6200,7.31,8.01,7.26,8.01,6200,0.0,1.0
2008-10-23,6.19,7.3,6.0,7.3,33800,6.19,7.3,6.0,7.3,33800,0.0,1.0
2008-10-24,5.6,6.27,5.6,5.8,8900,5.6,6.27,5.6,5.8,8900,0.0,1.0
2008-10-27,5.57,5.68,5.4,5.65,10000,5.57,5.68,5.4,5.65,10000,0.0,1.0
2008-10-28,5.7,5.79,5.7,5.73,3900,5.7,5.79,5.7,5.73,3900,0.0,1.0
2008-10-29,6.47,6.59,5.89,5.89,7300,6.47,6.59,5.89,5.89,7300,0.0,1.0
2008-10-30,6.458,6.776,5.8,6.47,23000,6.458,6.776,5.8,6.47,23000,0.0,1.0
2008-10-31,6.4175,6.48,6.41,6.42,6400,6.4175,6.48,6.41,6.42,6400,0.0,1.0
2008-11-03,3.89,4.29,3.0,3.95,332900,3.89,4.29,3.0,3.95,332900,0.0,1.0
2008-11-04,3.71,4.15,3.45,4.08,148400,3.71,4.15,3.45,4.08,148400,0.0,1.0
2008-11-05,3.14,3.68,3.01,3.63,110500,3.14,3.68,3.01,3.63,110500,0.0,1.0
2008-11-06,2.9,3.16,2.86,3.15,123100,2.9,3.16,2.86,3.15,123100,0.0,1.0
2008-11-07,2.99,3.14,2.85,3.0,143600,2.99,3.14,2.85,3.0,143600,0.0,1.0
2008-11-10,3.47,3.5,2.92,3.23,86500,3.47,3.5,2.92,3.23,86500,0.0,1.0
2008-11-11,4.0,4.09,3.28,3.49,73600,4.0,4.09,3.28,3.49,73600,0.0,1.0
2008-11-12,3.7,4.0,3.59,4.0,54700,3.7,4.0,3.59,4.0,54700,0.0,1.0
2008-11-13,3.5,3.65,3.41,3.61,36800,3.5,3.65,3.41,3.61,36800,0.0,1.0
2008-11-14,3.47,3.48,3.22,3.36,36200,3.47,3.48,3.22,3.36,36200,0.0,1.0
2008-11-17,3.37,3.51,3.33,3.47,26300,3.37,3.51,3.33,3.47,26300,0.0,1.0
2008-11-18,3.22,3.48,3.22,3.47,25600,3.22,3.48,3.22,3.47,25600,0.0,1.0
2008-11-19,2.93,3.35,2.85,3.33,57900,2.93,3.35,2.85,3.33,57900,0.0,1.0
2008-11-20,2.53,2.9,2.47,2.895,125400,2.53,2.9,2.47,2.895,125400,0.0,1.0
2008-11-21,2.49,2.71,2.37,2.69,27000,2.49,2.71,2.37,2.69,27000,0.0,1.0
2008-11-24,2.55,2.7,2.49,2.55,13800,2.55,2.7,2.49,2.55,13800,0.0,1.0
2008-11-25,2.49,2.6075,2.4,2.6,29100,2.49,2.6075,2.4,2.6,29100,0.0,1.0
2008-11-26,2.5,2.58,2.475,2.4999,47300,2.5,2.58,2.475,2.4999,47300,0.0,1.0
2008-11-28,2.4704,2.4899,2.4704,2.4899,700,2.4704,2.4899,2.4704,2.4899,700,0.0,1.0
2008-12-01,2.5,2.57,2.45,2.5,51900,2.5,2.57,2.45,2.5,51900,0.0,1.0
2008-12-02,2.4,2.51,2.4,2.51,42200,2.4,2.51,2.4,2.51,42200,0.0,1.0
2008-12-03,2.18,2.4,2.17,2.4,14600,2.18,2.4,2.17,2.4,14600,0.0,1.0
2008-12-04,2.11,2.2099,2.11,2.18,3200,2.11,2.2099,2.11,2.18,3200,0.0,1.0
2008-12-05,2.18,2.19,2.1092,2.1092,7100,2.18,2.19,2.1092,2.1092,7100,0.0,1.0
2008-12-08,2.17,2.23,2.142,2.18,71600,2.17,2.23,2.142,2.18,71600,0.0,1.0
2008-12-09,2.14,2.2,2.1,2.11,82600,2.14,2.2,2.1,2.11,82600,0.0,1.0
2008-12-10,2.4,2.63,2.1,2.1,41000,2.4,2.63,2.1,2.1,41000,0.0,1.0
2008-12-11,2.4,2.5,2.3499,2.35,16000,2.4,2.5,2.3499,2.35,16000,0.0,1.0
2008-12-12,2.24,2.34,2.24,2.3,10500,2.24,2.34,2.24,2.3,10500,0.0,1.0
2008-12-15,2.15,2.32,2.15,2.32,22900,2.15,2.32,2.15,2.32,22900,0.0,1.0
2008-12-16,2.15,2.25,2.15,2.23,19400,2.15,2.25,2.15,2.23,19400,0.0,1.0
2008-12-17,2.07,2.2,2.07,2.1,20800,2.07,2.2,2.07,2.1,20800,0.0,1.0
2008-12-18,2.26,2.26,2.01,2.1,50000,2.26,2.26,2.01,2.1,50000,0.0,1.0
2008-12-19,2.27,2.45,2.06,2.202,34900,2.27,2.45,2.06,2.202,34900,0.0,1.0
2008-12-22,2.06,2.26,1.91,2.25,38100,2.06,2.26,1.91,2.25,38100,0.0,1.0
2008-12-23,2.34,2.84,2.05,2.05,39400,2.34,2.84,2.05,2.05,39400,0.0,1.0
2008-12-24,2.27,2.36,2.18,2.28,5300,2.27,2.36,2.18,2.28,5300,0.0,1.0
2008-12-26,2.26,2.35,2.21,2.35,5000,2.26,2.35,2.21,2.35,5000,0.0,1.0
2008-12-29,2.0,2.24,1.98,2.23,7500,2.0,2.24,1.98,2.23,7500,0.0,1.0
2008-12-30,2.0399,2.04,2.0,2.0,3200,2.0399,2.04,2.0,2.0,3200,0.0,1.0
2008-12-31,2.22,2.23,2.04,2.05,31500,2.22,2.23,2.04,2.05,31500,0.0,1.0
2009-01-02,2.2,2.24,2.18,2.2,4700,2.2,2.24,2.18,2.2,4700,0.0,1.0
2009-01-05,2.15,2.77,2.1,2.14,134400,2.15,2.77,2.1,2.14,134400,0.0,1.0
2009-01-06,2.19,2.325,2.15,2.325,43300,2.19,2.325,2.15,2.325,43300,0.0,1.0
2009-01-07,2.18,2.3,2.18,2.29,25000,2.18,2.3,2.18,2.29,25000,0.0,1.0
2009-01-08,2.15,2.15,2.14,2.15,17800,2.15,2.15,2.14,2.15,17800,0.0,1.0
2009-01-09,2.2,2.2502,2.175,2.175,18900,2.2,2.2502,2.175,2.175,18900,0.0,1.0
2009-01-12,2.05,2.23,2.03,2.18,20000,2.05,2.23,2.03,2.18,20000,0.0,1.0
2009-01-13,2.1,2.22,1.972,2.0,23100,2.1,2.22,1.972,2.0,23100,0.0,1.0
2009-01-14,1.94,2.03,1.94,1.95,13200,1.94,2.03,1.94,1.95,13200,0.0,1.0
2009-01-15,1.9001,1.9101,1.9001,1.9101,1200,1.9001,1.9101,1.9001,1.9101,1200,0.0,1.0
2009-01-16,1.86,2.04,1.86,2.04,22400,1.86,2.04,1.86,2.04,22400,0.0,1.0
2009-01-20,1.85,1.88,1.84,1.87,14500,1.85,1.88,1.84,1.87,14500,0.0,1.0
2009-01-21,1.86,1.87,1.85,1.85,86900,1.86,1.87,1.85,1.85,86900,0.0,1.0
2009-01-22,1.83,2.99,1.81,2.99,57500,1.83,2.99,1.81,2.99,57500,0.0,1.0
2009-01-23,1.82,1.85,1.8,1.81,5500,1.82,1.85,1.8,1.81,5500,0.0,1.0
2009-01-26,1.72,1.82,1.69,1.82,4900,1.72,1.82,1.69,1.82,4900,0.0,1.0
2009-01-27,1.72,1.74,1.65,1.7,11100,1.72,1.74,1.65,1.7,11100,0.0,1.0
2009-01-28,1.72,1.72,1.7,1.7101,1800,1.72,1.72,1.7,1.7101,1800,0.0,1.0
2009-01-29,1.34,1.67,1.15,1.67,90900,1.34,1.67,1.15,1.67,90900,0.0,1.0
2009-01-30,1.35,1.43,1.23,1.26,103100,1.35,1.43,1.23,1.26,103100,0.0,1.0
2009-02-02,1.34,1.43,1.34,1.4,58000,1.34,1.43,1.34,1.4,58000,0.0,1.0
2009-02-03,1.3501,1.38,1.205,1.31,29800,1.3501,1.38,1.205,1.31,29800,0.0,1.0
2009-02-04,1.39,1.4,1.27,1.31,42300,1.39,1.4,1.27,1.31,42300,0.0,1.0
2009-02-05,1.41,1.56,1.35,1.4,22000,1.41,1.56,1.35,1.4,22000,0.0,1.0
2009-02-06,1.4,1.43,1.38,1.41,93000,1.4,1.43,1.38,1.41,93000,0.0,1.0
2009-02-09,1.54,1.7,1.41,1.41,53900,1.54,1.7,1.41,1.41,53900,0.0,1.0
2009-02-10,1.5,1.63,1.46,1.6,30400,1.5,1.63,1.46,1.6,30400,0.0,1.0
2009-02-11,1.65,1.67,1.58,1.63,5000,1.65,1.67,1.58,1.63,5000,0.0,1.0
2009-02-12,1.6,1.6637,1.6,1.6,9400,1.6,1.6637,1.6,1.6,9400,0.0,1.0
2009-02-13,1.62,1.77,1.5,1.64,11000,1.62,1.77,1.5,1.64,11000,0.0,1.0
2009-02-17,1.57,1.8,1.51,1.62,26000,1.57,1.8,1.51,1.62,26000,0.0,1.0
2009-02-18,1.52,1.633,1.52,1.633,3900,1.52,1.633,1.52,1.633,3900,0.0,1.0
2009-02-19,1.655,1.66,1.45,1.48,7300,1.655,1.66,1.45,1.48,7300,0.0,1.0
2009-02-20,1.7,1.79,1.65,1.79,10800,1.7,1.79,1.65,1.79,10800,0.0,1.0
2009-02-23,1.58,1.79,1.46,1.78,83800,1.58,1.79,1.46,1.78,83800,0.0,1.0
2009-02-24,1.3168,1.45,1.21,1.45,50600,1.3168,1.45,1.21,1.45,50600,0.0,1.0
2009-02-25,1.28,1.46,1.27,1.35,24500,1.28,1.46,1.27,1.35,24500,0.0,1.0
2009-02-26,1.21,1.4,1.21,1.35,12700,1.21,1.4,1.21,1.35,12700,0.0,1.0
2009-02-27,1.32,1.5,1.25,1.25,17700,1.32,1.5,1.25,1.25,17700,0.0,1.0
2009-03-02,1.26,1.31,1.2,1.27,56700,1.26,1.31,1.2,1.27,56700,0.0,1.0
2009-03-03,1.27,1.7,1.27,1.41,38400,1.27,1.7,1.27,1.41,38400,0.0,1.0
2009-03-04,1.2734,1.32,1.25,1.3,4700,1.2734,1.32,1.25,1.3,4700,0.0,1.0
2009-03-05,1.29,1.3,1.2,1.3,12200,1.29,1.3,1.2,1.3,12200,0.0,1.0
2009-03-06,1.25,1.3,1.2,1.24,40800,1.25,1.3,1.2,1.24,40800,0.0,1.0
2009-03-09,1.25,1.31,1.25,1.3,87400,1.25,1.31,1.25,1.3,87400,0.0,1.0
2009-03-10,1.35,1.35,1.25,1.25,13700,1.35,1.35,1.25,1.25,13700,0.0,1.0
2009-03-11,1.25,1.34,1.25,1.34,19300,1.25,1.34,1.25,1.34,19300,0.0,1.0
2009-03-12,1.29,1.3,1.25,1.26,51200,1.29,1.3,1.25,1.26,51200,0.0,1.0
2009-03-13,1.26,1.32,1.26,1.3,11400,1.26,1.32,1.26,1.3,11400,0.0,1.0
2009-03-16,1.38,1.5,1.35,1.35,30000,1.38,1.5,1.35,1.35,30000,0.0,1.0
2009-03-17,1.4,1.43,1.38,1.43,35000,1.4,1.43,1.38,1.43,35000,0.0,1.0
2009-03-18,1.4,1.4104,1.38,1.4104,12600,1.4,1.4104,1.38,1.4104,12600,0.0,1.0
2009-03-19,1.4,1.42,1.31,1.41,22100,1.4,1.42,1.31,1.41,22100,0.0,1.0
2009-03-20,1.42,1.59,1.37,1.59,21700,1.42,1.59,1.37,1.59,21700,0.0,1.0
2009-03-23,1.41,1.46,1.33,1.4503,19100,1.41,1.46,1.33,1.4503,19100,0.0,1.0
2009-03-24,1.28,1.6,1.28,1.6,35900,1.28,1.6,1.28,1.6,35900,0.0,1.0
2009-03-25,1.3,1.4,1.25,1.3,15800,1.3,1.4,1.25,1.3,15800,0.0,1.0
2009-03-26,1.37,1.39,1.29,1.38,10600,1.37,1.39,1.29,1.38,10600,0.0,1.0
2009-03-27,1.32,1.44,1.27,1.3207,163200,1.32,1.44,1.27,1.3207,163200,0.0,1.0
2009-03-30,1.36,1.49,1.28,1.49,50200,1.36,1.49,1.28,1.49,50200,0.0,1.0
2009-03-31,1.28,1.4,1.27,1.31,74200,1.28,1.4,1.27,1.31,74200,0.0,1.0
2009-04-01,1.34,1.4001,1.27,1.3203,14900,1.34,1.4001,1.27,1.3203,14900,0.0,1.0
2009-04-02,1.39,1.4001,1.3,1.39,20400,1.39,1.4001,1.3,1.39,20400,0.0,1.0
2009-04-03,1.4,1.45,1.35,1.45,16700,1.4,1.45,1.35,1.45,16700,0.0,1.0
2009-04-06,1.4,1.45,1.33,1.44,39300,1.4,1.45,1.33,1.44,39300,0.0,1.0
2009-04-07,1.29,1.3,1.29,1.3,23300,1.29,1.3,1.29,1.3,23300,0.0,1.0
2009-04-08,1.33,1.3903,1.33,1.3903,9900,1.33,1.3903,1.33,1.3903,9900,0.0,1.0
2009-04-09,1.4,1.491,1.31,1.42,62800,1.4,1.491,1.31,1.42,62800,0.0,1.0
2009-04-13,1.3,1.38,1.27,1.38,44000,1.3,1.38,1.27,1.38,44000,0.0,1.0
2009-04-14,1.29,1.34,1.25,1.25,38700,1.29,1.34,1.25,1.25,38700,0.0,1.0
2009-04-15,1.2,1.35,1.2,1.33,65300,1.2,1.35,1.2,1.33,65300,0.0,1.0
2009-04-16,1.38,1.39,1.2,1.2,3500,1.38,1.39,1.2,1.2,3500,0.0,1.0
2009-04-17,1.38,1.44,1.24,1.37,8000,1.38,1.44,1.24,1.37,8000,0.0,1.0
2009-04-20,1.31,1.33,1.295,1.33,8000,1.31,1.33,1.295,1.33,8000,0.0,1.0
2009-04-21,1.28,1.32,1.2693,1.305,14800,1.28,1.32,1.2693,1.305,14800,0.0,1.0
2009-04-22,1.3,1.4,1.23,1.26,114600,1.3,1.4,1.23,1.26,114600,0.0,1.0
2009-04-23,1.22,1.31,1.22,1.31,37300,1.22,1.31,1.22,1.31,37300,0.0,1.0
2009-04-24,1.07,1.38,1.0,1.25,108900,1.07,1.38,1.0,1.25,108900,0.0,1.0
2009-04-27,1.34,1.51,1.11,1.11,106000,1.34,1.51,1.11,1.11,106000,0.0,1.0
2009-04-28,1.27,2.0,1.2,1.53,91000,1.27,2.0,1.2,1.53,91000,0.0,1.0
2009-04-29,1.22,1.42,1.21,1.32,34900,1.22,1.42,1.21,1.32,34900,0.0,1.0
2009-04-30,1.22,1.285,1.22,1.26,57700,1.22,1.285,1.22,1.26,57700,0.0,1.0
2009-05-01,1.22,1.26,1.19,1.26,291400,1.22,1.26,1.19,1.26,291400,0.0,1.0
2009-05-04,1.4,1.49,1.2,1.29,712400,1.4,1.49,1.2,1.29,712400,0.0,1.0
2009-05-05,3.16,3.17,1.9,1.95,2030400,3.16,3.17,1.9,1.95,2030400,0.0,1.0
2009-05-06,2.68,3.19,2.56,2.82,573600,2.68,3.19,2.56,2.82,573600,0.0,1.0
2009-05-07,3.05,3.49,2.68,3.0,685200,3.05,3.49,2.68,3.0,685200,0.0,1.0
2009-05-08,2.77,3.19,2.7,3.19,216900,2.77,3.19,2.7,3.19,216900,0.0,1.0
2009-05-11,2.68,2.8,2.59,2.8,70400,2.68,2.8,2.59,2.8,70400,0.0,1.0
2009-05-12,2.67,2.7,2.4,2.7,143400,2.67,2.7,2.4,2.7,143400,0.0,1.0
2009-05-13,2.37,2.67,2.36,2.67,98700,2.37,2.67,2.36,2.67,98700,0.0,1.0
2009-05-14,2.39,2.4299,2.23,2.29,33200,2.39,2.4299,2.23,2.29,33200,0.0,1.0
2009-05-15,2.39,2.49,2.29,2.39,46800,2.39,2.49,2.29,2.39,46800,0.0,1.0
2009-05-18,2.4,2.44,2.34,2.34,63500,2.4,2.44,2.34,2.34,63500,0.0,1.0
2009-05-19,2.44,2.45,2.312,2.35,28400,2.44,2.45,2.312,2.35,28400,0.0,1.0
2009-05-20,2.8,2.94,2.35,2.35,231900,2.8,2.94,2.35,2.35,231900,0.0,1.0
2009-05-21,2.58,2.83,2.45,2.83,78800,2.58,2.83,2.45,2.83,78800,0.0,1.0
2009-05-22,2.57,2.7,2.54,2.6,37600,2.57,2.7,2.54,2.6,37600,0.0,1.0
2009-05-26,2.6,2.74,2.51,2.55,50600,2.6,2.74,2.51,2.55,50600,0.0,1.0
2009-05-27,2.5601,2.6299,2.52,2.59,32300,2.5601,2.6299,2.52,2.59,32300,0.0,1.0
2009-05-28,2.5599,2.62,2.49,2.51,32900,2.5599,2.62,2.49,2.51,32900,0.0,1.0
2009-05-29,2.42,2.67,2.42,2.5,43500,2.42,2.67,2.42,2.5,43500,0.0,1.0
2009-06-01,2.5,2.63,2.45,2.45,52900,2.5,2.63,2.45,2.45,52900,0.0,1.0
2009-06-02,2.55,2.6,2.5,2.5,54500,2.55,2.6,2.5,2.5,54500,0.0,1.0
2009-06-03,2.58,2.6,2.54,2.54,19500,2.58,2.6,2.54,2.54,19500,0.0,1.0
2009-06-04,2.6,2.61,2.58,2.6,91800,2.6,2.61,2.58,2.6,91800,0.0,1.0
2009-06-05,2.79,2.79,2.65,2.67,105000,2.79,2.79,2.65,2.67,105000,0.0,1.0
2009-06-08,3.78,3.78,2.7,2.8,387700,3.78,3.78,2.7,2.8,387700,0.0,1.0
2009-06-09,3.5,3.78,3.2,3.78,281300,3.5,3.78,3.2,3.78,281300,0.0,1.0
2009-06-10,3.41,3.56,3.34,3.51,68500,3.41,3.56,3.34,3.51,68500,0.0,1.0
2009-06-11,3.4,3.5,3.36,3.36,42300,3.4,3.5,3.36,3.36,42300,0.0,1.0
2009-06-12,3.4,3.55,3.4,3.4,35300,3.4,3.55,3.4,3.4,35300,0.0,1.0
2009-06-15,3.35,3.41,3.33,3.41,38700,3.35,3.41,3.33,3.41,38700,0.0,1.0
2009-06-16,3.48,3.49,3.25,3.3,50100,3.48,3.49,3.25,3.3,50100,0.0,1.0
2009-06-17,3.42,3.5099,3.34,3.5099,55000,3.42,3.5099,3.34,3.5099,55000,0.0,1.0
2009-06-18,3.52,3.5596,3.36,3.36,26600,3.52,3.5596,3.36,3.36,26600,0.0,1.0
2009-06-19,3.9,4.13,3.53,3.53,98400,3.9,4.13,3.53,3.53,98400,0.0,1.0
2009-06-22,3.87,3.98,3.84,3.86,73700,3.87,3.98,3.84,3.86,73700,0.0,1.0
2009-06-23,3.88,3.91,3.86,3.9,14400,3.88,3.91,3.86,3.9,14400,0.0,1.0
2009-06-24,3.47,3.9,3.47,3.85,30300,3.47,3.9,3.47,3.85,30300,0.0,1.0
2009-06-25,3.55,3.6586,3.4001,3.5,32900,3.55,3.6586,3.4001,3.5,32900,0.0,1.0
2009-06-26,3.55,3.55,3.42,3.47,31200,3.55,3.55,3.42,3.47,31200,0.0,1.0
2009-06-29,3.5124,3.5499,3.5,3.54,8300,3.5124,3.5499,3.5,3.54,8300,0.0,1.0
2009-06-30,3.5,3.6,3.45,3.5201,6700,3.5,3.6,3.45,3.5201,6700,0.0,1.0
2009-07-01,3.56,3.74,3.46,3.46,56000,3.56,3.74,3.46,3.46,56000,0.0,1.0
2009-07-02,3.311,3.45,3.31,3.41,19300,3.311,3.45,3.31,3.41,19300,0.0,1.0
2009-07-06,3.089,3.33,2.96,3.33,78100,3.089,3.33,2.96,3.33,78100,0.0,1.0
2009-07-07,3.0,3.31,2.99,3.27,28700,3.0,3.31,2.99,3.27,28700,0.0,1.0
2009-07-08,2.9,3.03,2.87,3.03,32900,2.9,3.03,2.87,3.03,32900,0.0,1.0
2009-07-09,3.0382,3.0799,2.881,2.97,17900,3.0382,3.0799,2.881,2.97,17900,0.0,1.0
2009-07-10,3.03,3.03,2.95,3.0,1600,3.03,3.03,2.95,3.0,1600,0.0,1.0
2009-07-13,2.93,3.01,2.86,2.86,4900,2.93,3.01,2.86,2.86,4900,0.0,1.0
2009-07-14,2.9,3.06,2.8,3.06,5300,2.9,3.06,2.8,3.06,5300,0.0,1.0
2009-07-15,2.99,3.11,2.76,3.01,9000,2.99,3.11,2.76,3.01,9000,0.0,1.0
2009-07-16,2.93,3.11,2.8324,3.11,12900,2.93,3.11,2.8324,3.11,12900,0.0,1.0
2009-07-17,3.07,3.07,2.9,2.92,11100,3.07,3.07,2.9,2.92,11100,0.0,1.0
2009-07-20,3.15,3.31,3.06,3.15,16600,3.15,3.31,3.06,3.15,16600,0.0,1.0
2009-07-21,3.081,3.23,3.08,3.23,4700,3.081,3.23,3.08,3.23,4700,0.0,1.0
2009-07-22,3.1299,3.1299,3.05,3.07,6800,3.1299,3.1299,3.05,3.07,6800,0.0,1.0
2009-07-23,3.05,3.28,3.0,3.22,15800,3.05,3.28,3.0,3.22,15800,0.0,1.0
2009-07-24,3.18,3.2493,3.1,3.1,4400,3.18,3.2493,3.1,3.1,4400,0.0,1.0
2009-07-27,3.23,3.27,3.03,3.27,21500,3.23,3.27,3.03,3.27,21500,0.0,1.0
2009-07-28,3.34,3.34,3.106,3.28,20500,3.34,3.34,3.106,3.28,20500,0.0,1.0
2009-07-29,3.36,3.36,3.32,3.32,7000,3.36,3.36,3.32,3.32,7000,0.0,1.0
2009-07-30,3.4,3.45,3.32,3.33,10200,3.4,3.45,3.32,3.33,10200,0.0,1.0
2009-07-31,3.49,3.52,3.44,3.51,10000,3.49,3.52,3.44,3.51,10000,0.0,1.0
2009-08-03,3.9,3.9,3.41,3.45,65200,3.9,3.9,3.41,3.45,65200,0.0,1.0
2009-08-04,4.171,4.19,3.67,3.75,141500,4.171,4.19,3.67,3.75,141500,0.0,1.0
2009-08-05,3.97,4.22,3.95,4.18,48700,3.97,4.22,3.95,4.18,48700,0.0,1.0
2009-08-06,3.9,4.05,3.57,3.97,41100,3.9,4.05,3.57,3.97,41100,0.0,1.0
2009-08-07,3.93,4.05,3.71,3.775,18100,3.93,4.05,3.71,3.775,18100,0.0,1.0
2009-08-10,3.88,4.01,3.88,4.0,15500,3.88,4.01,3.88,4.0,15500,0.0,1.0
2009-08-11,4.09,4.2,3.76,3.9,70400,4.09,4.2,3.76,3.9,70400,0.0,1.0
2009-08-12,3.98,4.0,3.95,4.0,5000,3.98,4.0,3.95,4.0,5000,0.0,1.0
2009-08-13,3.82,3.94,3.77,3.94,16900,3.82,3.94,3.77,3.94,16900,0.0,1.0
2009-08-14,3.8,3.91,3.62,3.8,16600,3.8,3.91,3.62,3.8,16600,0.0,1.0
2009-08-17,3.57,3.87,3.56,3.85,30900,3.57,3.87,3.56,3.85,30900,0.0,1.0
2009-08-18,3.68,3.699,3.55,3.56,12500,3.68,3.699,3.55,3.56,12500,0.0,1.0
2009-08-19,3.61,3.82,3.6,3.82,2000,3.61,3.82,3.6,3.82,2000,0.0,1.0
2009-08-20,3.75,3.77,3.589,3.69,30900,3.75,3.77,3.589,3.69,30900,0.0,1.0
2009-08-21,3.83,3.929,3.72,3.8,10400,3.83,3.929,3.72,3.8,10400,0.0,1.0
2009-08-24,3.6,3.94,3.55,3.94,89500,3.6,3.94,3.55,3.94,89500,0.0,1.0
2009-08-25,3.9,3.99,3.55,3.55,44500,3.9,3.99,3.55,3.55,44500,0.0,1.0
2009-08-26,3.88,3.97,3.5914,3.89,60600,3.88,3.97,3.5914,3.89,60600,0.0,1.0
2009-08-27,3.8,3.87,3.8,3.8,3200,3.8,3.87,3.8,3.8,3200,0.0,1.0
2009-08-28,3.76,3.9,3.76,3.78,7500,3.76,3.9,3.76,3.78,7500,0.0,1.0
2009-08-31,3.92,3.96,3.82,3.86,7000,3.92,3.96,3.82,3.86,7000,0.0,1.0
2009-09-01,3.99,3.99,3.86,3.92,18900,3.99,3.99,3.86,3.92,18900,0.0,1.0
2009-09-02,3.88,3.97,3.7875,3.97,3200,3.88,3.97,3.7875,3.97,3200,0.0,1.0
2009-09-03,3.85,3.98,3.8,3.81,3400,3.85,3.98,3.8,3.81,3400,0.0,1.0
2009-09-04,3.95,3.98,3.9,3.98,5500,3.95,3.98,3.9,3.98,5500,0.0,1.0
2009-09-08,4.069,4.2,4.0,4.03,25200,4.069,4.2,4.0,4.03,25200,0.0,1.0
2009-09-09,4.25,4.43,3.96,3.96,92500,4.25,4.43,3.96,3.96,92500,0.0,1.0
2009-09-10,4.09,4.25,3.9,4.25,17700,4.09,4.25,3.9,4.25,17700,0.0,1.0
2009-09-11,4.1,4.21,4.05,4.15,29600,4.1,4.21,4.05,4.15,29600,0.0,1.0
2009-09-14,4.74,4.74,4.05,4.09,81500,4.74,4.74,4.05,4.09,81500,0.0,1.0
2009-09-15,5.15,5.19,4.8,4.8,77700,5.15,5.19,4.8,4.8,77700,0.0,1.0
2009-09-16,4.82,5.24,4.72,5.16,48400,4.82,5.24,4.72,5.16,48400,0.0,1.0
2009-09-17,4.88,5.06,4.81,4.91,36800,4.88,5.06,4.81,4.91,36800,0.0,1.0
2009-09-18,4.95,5.097,4.6545,4.98,13200,4.95,5.097,4.6545,4.98,13200,0.0,1.0
2009-09-21,5.02,5.05,4.96,5.0,8100,5.02,5.05,4.96,5.0,8100,0.0,1.0
2009-09-22,4.76,5.05,4.76,5.05,32100,4.76,5.05,4.76,5.05,32100,0.0,1.0
2009-09-23,5.14,5.14,4.85,4.86,26400,5.14,5.14,4.85,4.86,26400,0.0,1.0
2009-09-24,5.01,5.15,4.97,5.15,31900,5.01,5.15,4.97,5.15,31900,0.0,1.0
2009-09-25,5.0,5.06,4.84,5.05,21200,5.0,5.06,4.84,5.05,21200,0.0,1.0
2009-09-28,5.006,5.1457,4.93,4.93,23100,5.006,5.1457,4.93,4.93,23100,0.0,1.0
2009-09-29,5.03,5.03,5.0001,5.03,7500,5.03,5.03,5.0001,5.03,7500,0.0,1.0
2009-09-30,4.72,5.01,4.72,4.92,18200,4.72,5.01,4.72,4.92,18200,0.0,1.0
2009-10-01,4.92,5.01,4.91,5.0,16000,4.92,5.01,4.91,5.0,16000,0.0,1.0
2009-10-02,5.0,5.01,4.51,4.77,25200,5.0,5.01,4.51,4.77,25200,0.0,1.0
2009-10-05,4.76,4.85,4.65,4.65,24100,4.76,4.85,4.65,4.65,24100,0.0,1.0
2009-10-06,4.46,5.3,4.19,5.005,153600,4.46,5.3,4.19,5.005,153600,0.0,1.0
2009-10-07,4.6899,4.76,4.47,4.47,12800,4.6899,4.76,4.47,4.47,12800,0.0,1.0
2009-10-08,4.91,4.91,4.6,4.61,39200,4.91,4.91,4.6,4.61,39200,0.0,1.0
2009-10-09,4.61,5.2,4.61,4.91,49500,4.61,5.2,4.61,4.91,49500,0.0,1.0
2009-10-12,4.7,4.85,4.45,4.5,19900,4.7,4.85,4.45,4.5,19900,0.0,1.0
2009-10-13,4.6,5.02,4.42,4.98,21800,4.6,5.02,4.42,4.98,21800,0.0,1.0
2009-10-14,4.691,4.8,4.3,4.76,8300,4.691,4.8,4.3,4.76,8300,0.0,1.0
2009-10-15,4.52,4.79,4.52,4.71,19900,4.52,4.79,4.52,4.71,19900,0.0,1.0
2009-10-16,4.5,4.58,4.46,4.51,13000,4.5,4.58,4.46,4.51,13000,0.0,1.0
2009-10-19,4.15,4.61,4.1,4.61,32000,4.15,4.61,4.1,4.61,32000,0.0,1.0
2009-10-20,4.26,4.44,4.21,4.21,21700,4.26,4.44,4.21,4.21,21700,0.0,1.0
2009-10-21,4.3,4.3199,4.21,4.3175,20900,4.3,4.3199,4.21,4.3175,20900,0.0,1.0
2009-10-22,4.305,4.34,4.16,4.22,12100,4.305,4.34,4.16,4.22,12100,0.0,1.0
2009-10-23,4.25,4.31,4.2,4.25,29600,4.25,4.31,4.2,4.25,29600,0.0,1.0
2009-10-26,4.3,4.39,4.09,4.28,31200,4.3,4.39,4.09,4.28,31200,0.0,1.0
2009-10-27,4.31,4.31,4.2,4.2314,24300,4.31,4.31,4.2,4.2314,24300,0.0,1.0
2009-10-28,4.04,4.29,3.94,4.21,34200,4.04,4.29,3.94,4.21,34200,0.0,1.0
2009-10-29,4.0,4.09,4.0,4.05,5900,4.0,4.09,4.0,4.05,5900,0.0,1.0
2009-10-30,4.08,4.25,3.95,3.95,19900,4.08,4.25,3.95,3.95,19900,0.0,1.0
2009-11-02,4.2,4.32,4.01,4.14,32300,4.2,4.32,4.01,4.14,32300,0.0,1.0
2009-11-03,4.28,4.45,4.28,4.38,25200,4.28,4.45,4.28,4.38,25200,0.0,1.0
2009-11-04,4.932,5.35,4.4301,4.54,249300,4.932,5.35,4.4301,4.54,249300,0.0,1.0
2009-11-05,5.14,5.19,4.86,5.19,257700,5.14,5.19,4.86,5.19,257700,0.0,1.0
2009-11-06,5.02,5.12,5.0,5.03,41800,5.02,5.12,5.0,5.03,41800,0.0,1.0
2009-11-09,5.0,5.1199,5.0,5.1199,4900,5.0,5.1199,5.0,5.1199,4900,0.0,1.0
2009-11-10,5.12,5.13,4.99,5.0138,12400,5.12,5.13,4.99,5.0138,12400,0.0,1.0
2009-11-11,5.17,5.2199,5.0899,5.09,10200,5.17,5.2199,5.0899,5.09,10200,0.0,1.0
2009-11-12,5.34,5.35,5.16,5.16,17600,5.34,5.35,5.16,5.16,17600,0.0,1.0
2009-11-13,5.68,5.69,5.1,5.34,40200,5.68,5.69,5.1,5.34,40200,0.0,1.0
2009-11-16,5.77,6.08,5.4588,5.68,55300,5.77,6.08,5.4588,5.68,55300,0.0,1.0
2009-11-17,5.7,6.01,5.6,5.79,30400,5.7,6.01,5.6,5.79,30400,0.0,1.0
2009-11-18,5.75,5.84,5.64,5.69,37400,5.75,5.84,5.64,5.69,37400,0.0,1.0
2009-11-19,5.78,5.87,5.6348,5.6348,3700,5.78,5.87,5.6348,5.6348,3700,0.0,1.0
2009-11-20,5.855,5.94,5.66,5.93,18400,5.855,5.94,5.66,5.93,18400,0.0,1.0
2009-11-23,5.65,5.989,5.58,5.86,18400,5.65,5.989,5.58,5.86,18400,0.0,1.0
2009-11-24,5.45,5.63,5.4,5.63,20400,5.45,5.63,5.4,5.63,20400,0.0,1.0
2009-11-25,5.55,5.6,5.43,5.5,8000,5.55,5.6,5.43,5.5,8000,0.0,1.0
2009-11-27,5.55,5.5899,5.446,5.52,2600,5.55,5.5899,5.446,5.52,2600,0.0,1.0
2009-11-30,5.45,5.7,5.45,5.46,18600,5.45,5.7,5.45,5.46,18600,0.0,1.0
2009-12-01,5.39,5.57,5.26,5.57,31400,5.39,5.57,5.26,5.57,31400,0.0,1.0
2009-12-02,5.76,5.8,5.38,5.38,8600,5.76,5.8,5.38,5.38,8600,0.0,1.0
2009-12-03,5.99,5.994,5.84,5.84,20800,5.99,5.994,5.84,5.84,20800,0.0,1.0
2009-12-04,6.05,6.11,5.96,5.97,177400,6.05,6.11,5.96,5.97,177400,0.0,1.0
2009-12-07,5.87,6.02,5.87,6.02,3500,5.87,6.02,5.87,6.02,3500,0.0,1.0
2009-12-08,5.78,5.98,5.78,5.85,8700,5.78,5.98,5.78,5.85,8700,0.0,1.0
2009-12-09,5.4499,5.71,5.3,5.55,7500,5.4499,5.71,5.3,5.55,7500,0.0,1.0
2009-12-10,4.92,5.4007,4.91,5.4,30400,4.92,5.4007,4.91,5.4,30400,0.0,1.0
2009-12-11,5.2,5.4,4.97,5.03,15100,5.2,5.4,4.97,5.03,15100,0.0,1.0
2009-12-14,5.25,5.42,5.25,5.35,7400,5.25,5.42,5.25,5.35,7400,0.0,1.0
2009-12-15,5.13,5.25,4.95,5.25,12900,5.13,5.25,4.95,5.25,12900,0.0,1.0
2009-12-16,5.0,5.14,4.98,5.12,46300,5.0,5.14,4.98,5.12,46300,0.0,1.0
2009-12-17,4.96,5.035,4.87,4.98,42500,4.96,5.035,4.87,4.98,42500,0.0,1.0
2009-12-18,5.0,5.1499,4.99,4.99,35500,5.0,5.1499,4.99,4.99,35500,0.0,1.0
2009-12-21,5.02,5.15,4.88,5.1,23400,5.02,5.15,4.88,5.1,23400,0.0,1.0
2009-12-22,5.19,5.2,4.96,4.96,13600,5.19,5.2,4.96,4.96,13600,0.0,1.0
2009-12-23,5.64,5.74,5.0,5.09,86600,5.64,5.74,5.0,5.09,86600,0.0,1.0
2009-12-24,5.85,6.0,5.66,5.75,13700,5.85,6.0,5.66,5.75,13700,0.0,1.0
2009-12-28,5.67,5.98,5.67,5.69,45100,5.67,5.98,5.67,5.69,45100,0.0,1.0
2009-12-29,5.8,5.89,5.51,5.85,9000,5.8,5.89,5.51,5.85,9000,0.0,1.0
2009-12-30,5.97,6.1,5.8,5.8,5600,5.97,6.1,5.8,5.8,5600,0.0,1.0
2009-12-31,6.04,6.0785,5.8,5.94,31700,6.04,6.0785,5.8,5.94,31700,0.0,1.0
2010-01-04,5.65,6.1,5.56,6.1,34200,5.65,6.1,5.56,6.1,34200,0.0,1.0
2010-01-05,5.84,6.08,5.6,5.6,5900,5.84,6.08,5.6,5.6,5900,0.0,1.0
2010-01-06,5.7,5.85,5.54,5.85,2200,5.7,5.85,5.54,5.85,2200,0.0,1.0
2010-01-07,5.84,5.97,5.75,5.97,17500,5.84,5.97,5.75,5.97,17500,0.0,1.0
2010-01-08,5.88,5.9895,5.5,5.57,60200,5.88,5.9895,5.5,5.57,60200,0.0,1.0
2010-01-11,5.7901,5.89,5.6901,5.88,1700,5.7901,5.89,5.6901,5.88,1700,0.0,1.0
2010-01-12,5.6801,5.81,5.6801,5.79,1700,5.6801,5.81,5.6801,5.79,1700,0.0,1.0
2010-01-13,6.0,6.0,5.8,5.8,11600,6.0,6.0,5.8,5.8,11600,0.0,1.0
2010-01-14,6.12,6.13,6.07,6.07,13800,6.12,6.13,6.07,6.07,13800,0.0,1.0
2010-01-15,6.12,6.14,6.08,6.08,16000,6.12,6.14,6.08,6.08,16000,0.0,1.0
2010-01-19,6.09,6.14,6.01,6.12,20100,6.09,6.14,6.01,6.12,20100,0.0,1.0
2010-01-20,5.982,6.09,5.86,6.056,4000,5.982,6.09,5.86,6.056,4000,0.0,1.0
2010-01-21,6.02,6.05,5.96,5.96,1500,6.02,6.05,5.96,5.96,1500,0.0,1.0
2010-01-22,5.83,6.12,5.81,5.94,16400,5.83,6.12,5.81,5.94,16400,0.0,1.0
2010-01-25,5.88,6.0601,5.81,5.81,3700,5.88,6.0601,5.81,5.81,3700,0.0,1.0
2010-01-26,5.981,6.0,5.9,5.9,9100,5.981,6.0,5.9,5.9,9100,0.0,1.0
2010-01-27,5.99,5.99,5.9101,5.99,13500,5.99,5.99,5.9101,5.99,13500,0.0,1.0
2010-01-28,5.9,6.13,5.84,5.97,11900,5.9,6.13,5.84,5.97,11900,0.0,1.0
2010-01-29,5.78,6.0,5.71,5.95,31800,5.78,6.0,5.71,5.95,31800,0.0,1.0
2010-02-01,5.86,5.86,5.76,5.76,9400,5.86,5.86,5.76,5.76,9400,0.0,1.0
2010-02-02,5.83,5.85,5.8,5.83,15100,5.83,5.85,5.8,5.83,15100,0.0,1.0
2010-02-03,5.8,5.84,5.73,5.75,22100,5.8,5.84,5.73,5.75,22100,0.0,1.0
2010-02-04,5.52,5.78,5.37,5.78,34600,5.52,5.78,5.37,5.78,34600,0.0,1.0
2010-02-05,5.76,5.86,5.51,5.52,10400,5.76,5.86,5.51,5.52,10400,0.0,1.0
2010-02-08,5.78,5.83,5.6236,5.66,3900,5.78,5.83,5.6236,5.66,3900,0.0,1.0
2010-02-09,5.69,6.12,5.56,5.6001,47100,5.69,6.12,5.56,5.6001,47100,0.0,1.0
2010-02-10,5.7,5.856,5.59,5.856,18700,5.7,5.856,5.59,5.856,18700,0.0,1.0
2010-02-11,5.62,5.6598,5.6,5.61,8100,5.62,5.6598,5.6,5.61,8100,0.0,1.0
2010-02-12,5.69,5.75,5.55,5.55,3000,5.69,5.75,5.55,5.55,3000,0.0,1.0
2010-02-16,5.56,5.69,5.5,5.69,8300,5.56,5.69,5.5,5.69,8300,0.0,1.0
2010-02-17,5.5975,5.5975,5.49,5.55,9100,5.5975,5.5975,5.49,5.55,9100,0.0,1.0
2010-02-18,5.42,5.55,5.25,5.55,14800,5.42,5.55,5.25,5.55,14800,0.0,1.0
2010-02-19,4.62,5.39,4.54,5.39,48800,4.62,5.39,4.54,5.39,48800,0.0,1.0
2010-02-22,4.56,4.66,4.56,4.62,35400,4.56,4.66,4.56,4.62,35400,0.0,1.0
2010-02-23,4.8,4.8,4.58,4.58,11400,4.8,4.8,4.58,4.58,11400,0.0,1.0
2010-02-24,4.88,5.0,4.75,4.86,15100,4.88,5.0,4.75,4.86,15100,0.0,1.0
2010-02-25,5.19,5.19,4.75,4.76,14200,5.19,5.19,4.75,4.76,14200,0.0,1.0
2010-02-26,5.04,5.19,4.76,5.14,18400,5.04,5.19,4.76,5.14,18400,0.0,1.0
2010-03-01,5.22,5.34,4.9,4.92,19900,5.22,5.34,4.9,4.92,19900,0.0,1.0
2010-03-02,5.41,5.41,5.31,5.34,5800,5.41,5.41,5.31,5.34,5800,0.0,1.0
2010-03-03,5.59,5.59,5.19,5.3,23200,5.59,5.59,5.19,5.3,23200,0.0,1.0
2010-03-04,5.5,5.55,5.3801,5.51,4400,5.5,5.55,5.3801,5.51,4400,0.0,1.0
2010-03-05,5.6695,5.68,5.44,5.54,7900,5.6695,5.68,5.44,5.54,7900,0.0,1.0
2010-03-08,5.56,5.65,5.51,5.53,5300,5.56,5.65,5.51,5.53,5300,0.0,1.0
2010-03-09,5.55,5.65,5.48,5.48,29400,5.55,5.65,5.48,5.48,29400,0.0,1.0
2010-03-10,5.47,5.61,5.22,5.495,23800,5.47,5.61,5.22,5.495,23800,0.0,1.0
2010-03-11,5.57,5.57,5.25,5.55,10500,5.57,5.57,5.25,5.55,10500,0.0,1.0
2010-03-12,5.51,5.66,5.31,5.56,41000,5.51,5.66,5.31,5.56,41000,0.0,1.0
2010-03-15,5.42,5.69,5.38,5.58,9600,5.42,5.69,5.38,5.58,9600,0.0,1.0
2010-03-16,5.39,5.59,5.23,5.59,8400,5.39,5.59,5.23,5.59,8400,0.0,1.0
2010-03-17,5.55,5.6,5.13,5.2,14200,5.55,5.6,5.13,5.2,14200,0.0,1.0
2010-03-18,5.35,5.4,5.34,5.34,2400,5.35,5.4,5.34,5.34,2400,0.0,1.0
2010-03-19,5.48,5.55,5.25,5.54,7600,5.48,5.55,5.25,5.54,7600,0.0,1.0
2010-03-22,5.49,5.57,5.48,5.48,9500,5.49,5.57,5.48,5.48,9500,0.0,1.0
2010-03-23,5.6295,5.63,5.48,5.48,28700,5.6295,5.63,5.48,5.48,28700,0.0,1.0
2010-03-24,5.57,5.64,5.45,5.52,10400,5.57,5.64,5.45,5.52,10400,0.0,1.0
2010-03-25,5.53,5.54,5.4701,5.535,13000,5.53,5.54,5.4701,5.535,13000,0.0,1.0
2010-03-26,5.54,5.56,5.54,5.54,5100,5.54,5.56,5.54,5.54,5100,0.0,1.0
2010-03-29,5.75,5.75,5.19,5.19,6700,5.75,5.75,5.19,5.19,6700,0.0,1.0
2010-03-30,5.57,5.66,5.5,5.62,6000,5.57,5.66,5.5,5.62,6000,0.0,1.0
2010-03-31,5.89,6.0,5.41,5.45,12500,5.89,6.0,5.41,5.45,12500,0.0,1.0
2010-04-01,5.42,5.74,5.27,5.64,32400,5.42,5.74,5.27,5.64,32400,0.0,1.0
2010-04-05,5.44,5.58,5.35,5.49,16800,5.44,5.58,5.35,5.49,16800,0.0,1.0
2010-04-06,5.31,5.38,5.31,5.37,600,5.31,5.38,5.31,5.37,600,0.0,1.0
2010-04-07,5.16,5.55,4.91,4.91,21500,5.16,5.55,4.91,4.91,21500,0.0,1.0
2010-04-08,5.22,5.48,5.15,5.23,43100,5.22,5.48,5.15,5.23,43100,0.0,1.0
2010-04-09,5.4795,5.56,5.245,5.28,89300,5.4795,5.56,5.245,5.28,89300,0.0,1.0
2010-04-12,5.49,5.59,5.3099,5.59,17200,5.49,5.59,5.3099,5.59,17200,0.0,1.0
2010-04-13,5.45,5.45,5.312,5.3248,13900,5.45,5.45,5.312,5.3248,13900,0.0,1.0
2010-04-14,5.36,5.5,5.29,5.31,10100,5.36,5.5,5.29,5.31,10100,0.0,1.0
2010-04-15,5.54,5.54,5.28,5.52,10600,5.54,5.54,5.28,5.52,10600,0.0,1.0
2010-04-16,5.374,5.57,5.35,5.35,5700,5.374,5.57,5.35,5.35,5700,0.0,1.0
2010-04-19,5.5199,5.542,5.35,5.35,2800,5.5199,5.542,5.35,5.35,2800,0.0,1.0
2010-04-20,5.5,5.5,5.37,5.37,8200,5.5,5.5,5.37,5.37,8200,0.0,1.0
2010-04-21,5.5001,5.54,5.37,5.5,12300,5.5001,5.54,5.37,5.5,12300,0.0,1.0
2010-04-22,5.57,5.59,5.5,5.5,5200,5.57,5.59,5.5,5.5,5200,0.0,1.0
2010-04-23,5.57,5.6,5.5,5.5,18900,5.57,5.6,5.5,5.5,18900,0.0,1.0
2010-04-26,5.58,5.7,5.55,5.58,11100,5.58,5.7,5.55,5.58,11100,0.0,1.0
2010-04-27,5.77,5.77,5.512,5.67,16200,5.77,5.77,5.512,5.67,16200,0.0,1.0
2010-04-28,5.7,5.73,5.52,5.52,6000,5.7,5.73,5.52,5.52,6000,0.0,1.0
2010-04-29,5.71,5.76,5.69,5.7,13600,5.71,5.76,5.69,5.7,13600,0.0,1.0
2010-04-30,5.57,5.7,5.57,5.7,16600,5.57,5.7,5.57,5.7,16600,0.0,1.0
2010-05-03,5.6,5.6,5.46,5.48,3100,5.6,5.6,5.46,5.48,3100,0.0,1.0
2010-05-04,5.3,5.8,5.3,5.64,10100,5.3,5.8,5.3,5.64,10100,0.0,1.0
2010-05-05,5.59,5.71,5.35,5.36,6800,5.59,5.71,5.35,5.36,6800,0.0,1.0
2010-05-06,5.51,5.74,5.51,5.58,6100,5.51,5.74,5.51,5.58,6100,0.0,1.0
2010-05-07,5.4,5.89,5.33,5.55,12400,5.4,5.89,5.33,5.55,12400,0.0,1.0
2010-05-10,5.51,5.8,5.5,5.8,17200,5.51,5.8,5.5,5.8,17200,0.0,1.0
2010-05-11,5.32,5.98,5.27,5.98,26900,5.32,5.98,5.27,5.98,26900,0.0,1.0
2010-05-12,5.11,5.554,5.1,5.32,15600,5.11,5.554,5.1,5.32,15600,0.0,1.0
2010-05-13,5.14,5.67,5.0501,5.0501,18500,5.14,5.67,5.0501,5.0501,18500,0.0,1.0
2010-05-14,5.51,5.65,5.26,5.26,33400,5.51,5.65,5.26,5.26,33400,0.0,1.0
2010-05-17,5.045,5.5025,4.82,5.48,72200,5.045,5.5025,4.82,5.48,72200,0.0,1.0
2010-05-18,5.33,5.45,5.1,5.16,41700,5.33,5.45,5.1,5.16,41700,0.0,1.0
2010-05-19,5.15,5.31,5.1,5.31,12900,5.15,5.31,5.1,5.31,12900,0.0,1.0
2010-05-20,4.91,5.1,4.85,5.1,11700,4.91,5.1,4.85,5.1,11700,0.0,1.0
2010-05-21,5.35,5.35,4.75,4.85,75300,5.35,5.35,4.75,4.85,75300,0.0,1.0
2010-05-24,5.2,5.35,5.0,5.27,294800,5.2,5.35,5.0,5.27,294800,0.0,1.0
2010-05-25,5.1,5.1852,4.99,4.99,27200,5.1,5.1852,4.99,4.99,27200,0.0,1.0
2010-05-26,5.12,5.13,5.05,5.1,37300,5.12,5.13,5.05,5.1,37300,0.0,1.0
2010-05-27,5.29,5.29,5.09,5.22,13100,5.29,5.29,5.09,5.22,13100,0.0,1.0
2010-05-28,5.1,5.25,4.9315,5.212,2800,5.1,5.25,4.9315,5.212,2800,0.0,1.0
2010-06-01,5.0,5.15,4.99,5.1,19900,5.0,5.15,4.99,5.1,19900,0.0,1.0
2010-06-02,5.12,5.12,5.07,5.0704,15200,5.12,5.12,5.07,5.0704,15200,0.0,1.0
2010-06-03,5.18,5.25,4.71,5.2,14300,5.18,5.25,4.71,5.2,14300,0.0,1.0
2010-06-04,5.05,5.15,5.0,5.15,14800,5.05,5.15,5.0,5.15,14800,0.0,1.0
2010-06-07,4.955,5.01,4.74,4.75,11300,4.955,5.01,4.74,4.75,11300,0.0,1.0
2010-06-08,4.84,4.85,4.76,4.85,2300,4.84,4.85,4.76,4.85,2300,0.0,1.0
2010-06-09,4.96,5.33,4.9,5.0,38000,4.96,5.33,4.9,5.0,38000,0.0,1.0
2010-06-10,5.2,5.24,4.94,5.1,11500,5.2,5.24,4.94,5.1,11500,0.0,1.0
2010-06-11,5.03,5.045,4.87,5.045,65000,5.03,5.045,4.87,5.045,65000,0.0,1.0
2010-06-14,5.23,5.47,5.0,5.01,69700,5.23,5.47,5.0,5.01,69700,0.0,1.0
2010-06-15,6.3,7.2,6.17,6.33,1004800,6.3,7.2,6.17,6.33,1004800,0.0,1.0
2010-06-16,6.2,6.39,6.08,6.3,144700,6.2,6.39,6.08,6.3,144700,0.0,1.0
2010-06-17,6.07,6.3,5.95,6.3,87400,6.07,6.3,5.95,6.3,87400,0.0,1.0
2010-06-18,6.1,6.2099,5.995,6.06,20800,6.1,6.2099,5.995,6.06,20800,0.0,1.0
2010-06-21,6.05,6.13,5.98,6.13,38000,6.05,6.13,5.98,6.13,38000,0.0,1.0
2010-06-22,6.1,6.2,5.95,6.09,31500,6.1,6.2,5.95,6.09,31500,0.0,1.0
2010-06-23,6.06,6.08,6.0,6.08,16500,6.06,6.08,6.0,6.08,16500,0.0,1.0
2010-06-24,6.02,6.06,6.0,6.0101,10100,6.02,6.06,6.0,6.0101,10100,0.0,1.0
2010-06-25,6.5,6.52,6.01,6.03,80800,6.5,6.52,6.01,6.03,80800,0.0,1.0
2010-06-28,6.71,6.89,6.33,6.52,17700,6.71,6.89,6.33,6.52,17700,0.0,1.0
2010-06-29,6.76,6.85,6.5,6.7,56800,6.76,6.85,6.5,6.7,56800,0.0,1.0
2010-06-30,6.65,6.81,6.5701,6.8,31300,6.65,6.81,6.5701,6.8,31300,0.0,1.0
2010-07-01,6.47,6.5,6.2915,6.2915,38100,6.47,6.5,6.2915,6.2915,38100,0.0,1.0
2010-07-02,6.55,6.56,6.4,6.46,15400,6.55,6.56,6.4,6.46,15400,0.0,1.0
2010-07-06,6.4,6.58,6.4,6.58,128000,6.4,6.58,6.4,6.58,128000,0.0,1.0
2010-07-07,6.49,6.49,6.13,6.37,11400,6.49,6.49,6.13,6.37,11400,0.0,1.0
2010-07-08,6.34,6.45,6.34,6.44,10100,6.34,6.45,6.34,6.44,10100,0.0,1.0
2010-07-09,6.3,6.3,6.11,6.11,5200,6.3,6.3,6.11,6.11,5200,0.0,1.0
2010-07-12,6.29,6.4399,6.17,6.37,17900,6.29,6.4399,6.17,6.37,17900,0.0,1.0
2010-07-13,6.2,6.31,6.2,6.31,1800,6.2,6.31,6.2,6.31,1800,0.0,1.0
2010-07-14,6.14,6.2,6.071,6.2,3900,6.14,6.2,6.071,6.2,3900,0.0,1.0
2010-07-15,6.13,6.18,6.0,6.18,8500,6.13,6.18,6.0,6.18,8500,0.0,1.0
2010-07-16,6.05,6.12,6.05,6.09,1500,6.05,6.12,6.05,6.09,1500,0.0,1.0
2010-07-19,6.06,6.06,5.95,6.04,7800,6.06,6.06,5.95,6.04,7800,0.0,1.0
2010-07-20,6.32,6.32,6.0,6.0,16700,6.32,6.32,6.0,6.0,16700,0.0,1.0
2010-07-21,6.29,6.3,6.25,6.29,7500,6.29,6.3,6.25,6.29,7500,0.0,1.0
2010-07-22,6.3,6.34,6.2,6.34,14200,6.3,6.34,6.2,6.34,14200,0.0,1.0
2010-07-23,6.32,6.34,6.105,6.1985,7700,6.32,6.34,6.105,6.1985,7700,0.0,1.0
2010-07-26,6.32,6.36,6.07,6.1,29700,6.32,6.36,6.07,6.1,29700,0.0,1.0
2010-07-27,6.3,6.36,6.291,6.32,9200,6.3,6.36,6.291,6.32,9200,0.0,1.0
2010-07-28,6.35,6.4,6.15,6.15,4200,6.35,6.4,6.15,6.15,4200,0.0,1.0
2010-07-29,6.41,6.44,6.29,6.29,10700,6.41,6.44,6.29,6.29,10700,0.0,1.0
2010-07-30,6.34,6.49,6.1101,6.23,14400,6.34,6.49,6.1101,6.23,14400,0.0,1.0
2010-08-02,6.5,6.54,6.22,6.22,18100,6.5,6.54,6.22,6.22,18100,0.0,1.0
2010-08-03,6.66,6.71,6.4,6.5,15200,6.66,6.71,6.4,6.5,15200,0.0,1.0
2010-08-04,6.53,6.75,6.49,6.73,11000,6.53,6.75,6.49,6.73,11000,0.0,1.0
2010-08-05,6.5,6.55,6.38,6.55,31400,6.5,6.55,6.38,6.55,31400,0.0,1.0
2010-08-06,6.69,6.7,6.4301,6.4301,29400,6.69,6.7,6.4301,6.4301,29400,0.0,1.0
2010-08-09,6.81,6.81,6.74,6.74,22800,6.81,6.81,6.74,6.74,22800,0.0,1.0
2010-08-10,6.77,6.82,6.74,6.74,21200,6.77,6.82,6.74,6.74,21200,0.0,1.0
2010-08-11,6.7799,6.7991,6.75,6.75,12300,6.7799,6.7991,6.75,6.75,12300,0.0,1.0
2010-08-12,6.82,6.82,6.7328,6.75,29700,6.82,6.82,6.7328,6.75,29700,0.0,1.0
2010-08-13,6.82,6.82,6.75,6.8,8300,6.82,6.82,6.75,6.8,8300,0.0,1.0
2010-08-16,6.82,6.82,6.8,6.82,13600,6.82,6.82,6.8,6.82,13600,0.0,1.0
2010-08-17,6.82,6.82,6.79,6.82,19500,6.82,6.82,6.79,6.82,19500,0.0,1.0
2010-08-18,6.87,6.91,6.78,6.78,28500,6.87,6.91,6.78,6.78,28500,0.0,1.0
2010-08-19,7.11,7.2,6.92,6.92,29300,7.11,7.2,6.92,6.92,29300,0.0,1.0
2010-08-20,7.14,7.2,7.0,7.16,31300,7.14,7.2,7.0,7.16,31300,0.0,1.0
2010-08-23,7.4,7.45,7.15,7.2,55800,7.4,7.45,7.15,7.2,55800,0.0,1.0
2010-08-24,7.25,7.49,7.0,7.29,24700,7.25,7.49,7.0,7.29,24700,0.0,1.0
2010-08-25,7.34,7.38,7.2,7.2,15000,7.34,7.38,7.2,7.2,15000,0.0,1.0
2010-08-26,7.77,8.0,7.27,7.27,48700,7.77,8.0,7.27,7.27,48700,0.0,1.0
2010-08-27,7.92,7.92,7.58,7.85,21400,7.92,7.92,7.58,7.85,21400,0.0,1.0
2010-08-30,7.75,7.91,7.62,7.91,35300,7.75,7.91,7.62,7.91,35300,0.0,1.0
2010-08-31,7.76,7.87,7.73,7.87,32300,7.76,7.87,7.73,7.87,32300,0.0,1.0
2010-09-01,7.845,7.845,7.581,7.76,42500,7.845,7.845,7.581,7.76,42500,0.0,1.0
2010-09-02,7.83,7.83,7.75,7.8,31200,7.83,7.83,7.75,7.8,31200,0.0,1.0
2010-09-03,7.85,7.87,7.75,7.83,13700,7.85,7.87,7.75,7.83,13700,0.0,1.0
2010-09-07,7.83,7.86,7.65,7.75,21100,7.83,7.86,7.65,7.75,21100,0.0,1.0
2010-09-08,7.8,7.84,7.75,7.83,40900,7.8,7.84,7.75,7.83,40900,0.0,1.0
2010-09-09,7.85,7.9,7.6,7.8,90800,7.85,7.9,7.6,7.8,90800,0.0,1.0
2010-09-10,7.85,7.9199,7.55,7.58,17200,7.85,7.9199,7.55,7.58,17200,0.0,1.0
2010-09-13,7.85,7.9,7.85,7.9,47600,7.85,7.9,7.85,7.9,47600,0.0,1.0
2010-09-14,7.85,7.9,7.8,7.89,52800,7.85,7.9,7.8,7.89,52800,0.0,1.0
2010-09-15,7.86,7.889,7.79,7.85,34300,7.86,7.889,7.79,7.85,34300,0.0,1.0
2010-09-16,8.06,8.17,7.82,7.9,77000,8.06,8.17,7.82,7.9,77000,0.0,1.0
2010-09-17,8.55,8.64,8.1978,8.1978,54000,8.55,8.64,8.1978,8.1978,54000,0.0,1.0
2010-09-20,8.6,8.6,8.4101,8.55,27700,8.6,8.6,8.4101,8.55,27700,0.0,1.0
2010-09-21,8.43,8.59,8.09,8.56,34500,8.43,8.59,8.09,8.56,34500,0.0,1.0
2010-09-22,8.19,8.33,8.09,8.33,36600,8.19,8.33,8.09,8.33,36600,0.0,1.0
2010-09-23,8.06,8.19,7.98,8.16,1026000,8.06,8.19,7.98,8.16,1026000,0.0,1.0
2010-09-24,7.76,8.0996,7.63,8.0996,34200,7.76,8.0996,7.63,8.0996,34200,0.0,1.0
2010-09-27,7.84,7.96,7.81,7.91,8100,7.84,7.96,7.81,7.91,8100,0.0,1.0
2010-09-28,7.85,7.89,7.66,7.81,25700,7.85,7.89,7.66,7.81,25700,0.0,1.0
2010-09-29,7.84,7.9,7.66,7.8,38500,7.84,7.9,7.66,7.8,38500,0.0,1.0
2010-09-30,7.87,7.9,7.79,7.8001,61200,7.87,7.9,7.79,7.8001,61200,0.0,1.0
2010-10-01,7.91,7.96,7.85,7.87,17200,7.91,7.96,7.85,7.87,17200,0.0,1.0
2010-10-04,7.89,7.98,7.89,7.95,57600,7.89,7.98,7.89,7.95,57600,0.0,1.0
2010-10-05,7.96,8.0,7.86,7.96,25800,7.96,8.0,7.86,7.96,25800,0.0,1.0
2010-10-06,7.95,8.09,7.86,8.0,10800,7.95,8.09,7.86,8.0,10800,0.0,1.0
2010-10-07,8.14,8.19,7.9801,8.01,35200,8.14,8.19,7.9801,8.01,35200,0.0,1.0
2010-10-08,8.1,8.14,8.0301,8.0301,12800,8.1,8.14,8.0301,8.0301,12800,0.0,1.0
2010-10-11,8.05,8.18,8.05,8.12,11700,8.05,8.18,8.05,8.12,11700,0.0,1.0
2010-10-12,7.96,8.129,7.9,8.09,15000,7.96,8.129,7.9,8.09,15000,0.0,1.0
2010-10-13,7.97,8.0,7.83,8.0,28500,7.97,8.0,7.83,8.0,28500,0.0,1.0
2010-10-14,7.92,8.0,7.811,8.0,19100,7.92,8.0,7.811,8.0,19100,0.0,1.0
2010-10-15,8.04,8.04,7.53,7.89,32800,8.04,8.04,7.53,7.89,32800,0.0,1.0
2010-10-18,8.14,8.18,8.01,8.01,32900,8.14,8.18,8.01,8.01,32900,0.0,1.0
2010-10-19,8.04,8.14,7.98,8.12,28300,8.04,8.14,7.98,8.12,28300,0.0,1.0
2010-10-20,8.065,8.18,8.01,8.09,7100,8.065,8.18,8.01,8.09,7100,0.0,1.0
2010-10-21,7.95,7.99,7.91,7.98,8700,7.95,7.99,7.91,7.98,8700,0.0,1.0
2010-10-22,7.99,8.038,7.99,7.99,5900,7.99,8.038,7.99,7.99,5900,0.0,1.0
2010-10-25,8.0,8.09,7.97,7.98,9200,8.0,8.09,7.97,7.98,9200,0.0,1.0
2010-10-26,8.0,8.0,7.86,7.95,24300,8.0,8.0,7.86,7.95,24300,0.0,1.0
2010-10-27,7.98,8.09,7.8644,8.08,7600,7.98,8.09,7.8644,8.08,7600,0.0,1.0
2010-10-28,7.9,7.92,7.65,7.9,10700,7.9,7.92,7.65,7.9,10700,0.0,1.0
2010-10-29,7.91,7.92,7.38,7.9,32400,7.91,7.92,7.38,7.9,32400,0.0,1.0
2010-11-01,8.18,8.19,8.0,8.0,68500,8.18,8.19,8.0,8.0,68500,0.0,1.0
2010-11-02,8.17,8.24,7.88,8.19,151300,8.17,8.24,7.88,8.19,151300,0.0,1.0
2010-11-03,8.54,8.59,8.22,8.22,28700,8.54,8.59,8.22,8.22,28700,0.0,1.0
2010-11-04,8.55,8.6,8.5,8.59,38100,8.55,8.6,8.5,8.59,38100,0.0,1.0
2010-11-05,8.29,8.59,8.09,8.59,29000,8.29,8.59,8.09,8.59,29000,0.0,1.0
2010-11-08,8.1668,8.27,8.15,8.27,16700,8.1668,8.27,8.15,8.27,16700,0.0,1.0
2010-11-09,8.2,8.29,7.74,7.95,46200,8.2,8.29,7.74,7.95,46200,0.0,1.0
2010-11-10,8.12,8.14,8.06,8.085,25600,8.12,8.14,8.06,8.085,25600,0.0,1.0
2010-11-11,8.13,8.1899,8.04,8.1899,11600,8.13,8.1899,8.04,8.1899,11600,0.0,1.0
2010-11-12,8.0,8.11,8.0,8.1,13000,8.0,8.11,8.0,8.1,13000,0.0,1.0
2010-11-15,8.0,8.0899,8.0,8.01,14700,8.0,8.0899,8.0,8.01,14700,0.0,1.0
2010-11-16,8.1,8.1,8.0,8.0,9400,8.1,8.1,8.0,8.0,9400,0.0,1.0
2010-11-17,8.28,8.31,8.1,8.1,14200,8.28,8.31,8.1,8.1,14200,0.0,1.0
2010-11-18,8.45,8.47,8.25,8.25,47900,8.45,8.47,8.25,8.25,47900,0.0,1.0
2010-11-19,8.54,9.0,8.35,8.36,169800,8.54,9.0,8.35,8.36,169800,0.0,1.0
2010-11-22,8.66,8.84,8.5,8.84,6000,8.66,8.84,8.5,8.84,6000,0.0,1.0
2010-11-23,8.72,8.9,8.44,8.65,49800,8.72,8.9,8.44,8.65,49800,0.0,1.0
2010-11-24,8.62,8.95,8.58,8.72,34600,8.62,8.95,8.58,8.72,34600,0.0,1.0
2010-11-26,8.62,8.62,8.62,8.62,0,8.62,8.62,8.62,8.62,0,0.0,1.0
2010-11-29,8.71,8.8884,8.5,8.68,18000,8.71,8.8884,8.5,8.68,18000,0.0,1.0
2010-11-30,8.98,9.0,8.44,8.69,23400,8.98,9.0,8.44,8.69,23400,0.0,1.0
2010-12-01,9.2,9.35,8.73,8.88,64600,9.2,9.35,8.73,8.88,64600,0.0,1.0
2010-12-02,9.25,9.3488,8.99,9.11,23200,9.25,9.3488,8.99,9.11,23200,0.0,1.0
2010-12-03,10.06,10.08,9.18,9.29,45000,10.06,10.08,9.18,9.29,45000,0.0,1.0
2010-12-06,9.86,9.918,9.75,9.82,25700,9.86,9.918,9.75,9.82,25700,0.0,1.0
2010-12-07,9.53,9.9,9.51,9.9,42400,9.53,9.9,9.51,9.9,42400,0.0,1.0
2010-12-08,10.18,10.41,9.475,9.6,65400,10.18,10.41,9.475,9.6,65400,0.0,1.0
2010-12-09,10.06,10.37,9.971,10.37,8700,10.06,10.37,9.971,10.37,8700,0.0,1.0
2010-12-10,9.86,10.18,9.74,10.18,14500,9.86,10.18,9.74,10.18,14500,0.0,1.0
2010-12-13,9.84,9.97,9.601,9.97,15000,9.84,9.97,9.601,9.97,15000,0.0,1.0
2010-12-14,9.81,9.96,9.53,9.93,12200,9.81,9.96,9.53,9.93,12200,0.0,1.0
2010-12-15,10.07,10.07,9.461,9.91,14500,10.07,10.07,9.461,9.91,14500,0.0,1.0
2010-12-16,9.88,10.15,9.83,10.15,28300,9.88,10.15,9.83,10.15,28300,0.0,1.0
2010-12-17,10.0,10.11,9.9,9.9,14800,10.0,10.11,9.9,9.9,14800,0.0,1.0
2010-12-20,10.22,10.33,9.955,9.98,18900,10.22,10.33,9.955,9.98,18900,0.0,1.0
2010-12-21,10.26,10.3,10.13,10.2,47500,10.26,10.3,10.13,10.2,47500,0.0,1.0
2010-12-22,10.21,10.27,10.15,10.27,13700,10.21,10.27,10.15,10.27,13700,0.0,1.0
2010-12-23,10.25,10.27,10.19,10.2256,11200,10.25,10.27,10.19,10.2256,11200,0.0,1.0
2010-12-27,10.2,10.27,10.2,10.21,1600,10.2,10.27,10.2,10.21,1600,0.0,1.0
2010-12-28,10.219,10.27,10.185,10.2,15000,10.219,10.27,10.185,10.2,15000,0.0,1.0
2010-12-29,10.27,10.27,10.2,10.2,9400,10.27,10.27,10.2,10.2,9400,0.0,1.0
2010-12-30,10.27,10.27,10.1801,10.27,6800,10.27,10.27,10.1801,10.27,6800,0.0,1.0
2010-12-31,10.27,10.27,10.18,10.26,7000,10.27,10.27,10.18,10.26,7000,0.0,1.0
2011-01-03,10.25,10.2699,9.93,10.2,14200,10.25,10.2699,9.93,10.2,14200,0.0,1.0
2011-01-04,10.54,10.79,10.25,10.27,67400,10.54,10.79,10.25,10.27,67400,0.0,1.0
2011-01-05,10.8,10.8,10.3501,10.37,40300,10.8,10.8,10.3501,10.37,40300,0.0,1.0
2011-01-06,10.82,10.859,10.7,10.8,62900,10.82,10.859,10.7,10.8,62900,0.0,1.0
2011-01-07,11.06,11.1,10.81,10.81,104400,11.06,11.1,10.81,10.81,104400,0.0,1.0
2011-01-10,11.1,11.1,11.01,11.01,27900,11.1,11.1,11.01,11.01,27900,0.0,1.0
2011-01-11,11.22,11.22,11.07,11.07,63300,11.22,11.22,11.07,11.07,63300,0.0,1.0
2011-01-12,11.22,11.22,11.165,11.22,26500,11.22,11.22,11.165,11.22,26500,0.0,1.0
2011-01-13,11.22,11.22,11.15,11.16,26500,11.22,11.22,11.15,11.16,26500,0.0,1.0
2011-01-14,11.13,11.2099,11.11,11.18,25500,11.13,11.2099,11.11,11.18,25500,0.0,1.0
2011-01-18,10.97,11.12,10.85,11.1,20900,10.97,11.12,10.85,11.1,20900,0.0,1.0
2011-01-19,10.56,10.95,10.05,10.95,53300,10.56,10.95,10.05,10.95,53300,0.0,1.0
2011-01-20,10.53,10.6,10.41,10.56,37500,10.53,10.6,10.41,10.56,37500,0.0,1.0
2011-01-21,10.74,10.78,10.505,10.56,39200,10.74,10.78,10.505,10.56,39200,0.0,1.0
2011-01-24,10.9301,10.99,10.2,10.78,24200,10.9301,10.99,10.2,10.78,24200,0.0,1.0
2011-01-25,11.13,11.14,10.95,10.99,85200,11.13,11.14,10.95,10.99,85200,0.0,1.0
2011-01-26,11.07,11.22,10.95,11.13,19800,11.07,11.22,10.95,11.13,19800,0.0,1.0
2011-01-27,11.18,11.18,11.03,11.03,30700,11.18,11.18,11.03,11.03,30700,0.0,1.0
2011-01-28,11.09,11.14,10.88,10.88,12400,11.09,11.14,10.88,10.88,12400,0.0,1.0
2011-01-31,11.0,11.05,10.521,10.96,29900,11.0,11.05,10.521,10.96,29900,0.0,1.0
2011-02-01,10.93,11.12,10.53,10.9,27300,10.93,11.12,10.53,10.9,27300,0.0,1.0
2011-02-02,11.02,11.24,10.85,11.08,13300,11.02,11.24,10.85,11.08,13300,0.0,1.0
2011-02-03,10.9,11.3299,10.865,11.3299,8100,10.9,11.3299,10.865,11.3299,8100,0.0,1.0
2011-02-04,10.72,10.89,10.541,10.86,14600,10.72,10.89,10.541,10.86,14600,0.0,1.0
2011-02-07,10.97,11.0,10.73,10.76,20700,10.97,11.0,10.73,10.76,20700,0.0,1.0
2011-02-08,11.06,11.15,10.92,10.99,46600,11.06,11.15,10.92,10.99,46600,0.0,1.0
2011-02-09,11.2,11.22,11.08,11.09,20800,11.2,11.22,11.08,11.09,20800,0.0,1.0
2011-02-10,11.18,11.29,11.0,11.22,20400,11.18,11.29,11.0,11.22,20400,0.0,1.0
2011-02-11,11.29,11.3,11.04,11.18,19200,11.29,11.3,11.04,11.18,19200,0.0,1.0
2011-02-14,11.28,11.3,10.93,11.05,21900,11.28,11.3,10.93,11.05,21900,0.0,1.0
2011-02-15,11.25,11.28,11.1,11.23,11100,11.25,11.28,11.1,11.23,11100,0.0,1.0
2011-02-16,11.49,11.79,11.28,11.28,39200,11.49,11.79,11.28,11.28,39200,0.0,1.0
2011-02-17,11.52,11.6,11.32,11.5,19400,11.52,11.6,11.32,11.5,19400,0.0,1.0
2011-02-18,11.2701,11.5,11.01,11.01,32800,11.2701,11.5,11.01,11.01,32800,0.0,1.0
2011-02-22,10.89,11.24,10.78,11.24,20500,10.89,11.24,10.78,11.24,20500,0.0,1.0
2011-02-23,10.3,11.03,10.16,11.03,103800,10.3,11.03,10.16,11.03,103800,0.0,1.0
2011-02-24,10.07,10.26,10.0,10.26,32700,10.07,10.26,10.0,10.26,32700,0.0,1.0
2011-02-25,10.1,10.13,10.05,10.08,42100,10.1,10.13,10.05,10.08,42100,0.0,1.0
2011-02-28,10.04,10.13,10.0,10.03,50000,10.04,10.13,10.0,10.03,50000,0.0,1.0
2011-03-01,10.1,10.135,10.01,10.03,22900,10.1,10.135,10.01,10.03,22900,0.0,1.0
2011-03-02,10.1,10.15,10.05,10.05,62900,10.1,10.15,10.05,10.05,62900,0.0,1.0
2011-03-03,10.25,10.32,10.1,10.19,33100,10.25,10.32,10.1,10.19,33100,0.0,1.0
2011-03-04,10.01,10.28,10.01,10.28,30300,10.01,10.28,10.01,10.28,30300,0.0,1.0
2011-03-07,10.06,10.12,10.0,10.06,15600,10.06,10.12,10.0,10.06,15600,0.0,1.0
2011-03-08,10.1,10.18,9.84,10.1,40200,10.1,10.18,9.84,10.1,40200,0.0,1.0
2011-03-09,9.85,10.04,9.79,10.04,13000,9.85,10.04,9.79,10.04,13000,0.0,1.0
2011-03-10,9.6183,9.65,9.228,9.65,35700,9.6183,9.65,9.228,9.65,35700,0.0,1.0
2011-03-11,9.65,9.82,9.61,9.61,16600,9.65,9.82,9.61,9.61,16600,0.0,1.0
2011-03-14,9.64,9.65,9.55,9.63,13400,9.64,9.65,9.55,9.63,13400,0.0,1.0
2011-03-15,9.75,9.77,9.15,9.5,28800,9.75,9.77,9.15,9.5,28800,0.0,1.0
2011-03-16,9.84,9.84,9.67,9.77,49000,9.84,9.84,9.67,9.77,49000,0.0,1.0
2011-03-17,9.94,9.99,9.82,9.97,29000,9.94,9.99,9.82,9.97,29000,0.0,1.0
2011-03-18,10.24,10.32,9.915,9.96,16000,10.24,10.32,9.915,9.96,16000,0.0,1.0
2011-03-21,10.71,10.91,10.32,10.44,18000,10.71,10.91,10.32,10.44,18000,0.0,1.0
2011-03-22,10.78,10.81,10.62,10.67,12900,10.78,10.81,10.62,10.67,12900,0.0,1.0
2011-03-23,10.76,10.77,10.61,10.77,9200,10.76,10.77,10.61,10.77,9200,0.0,1.0
2011-03-24,11.03,11.03,10.81,10.88,11200,11.03,11.03,10.81,10.88,11200,0.0,1.0
2011-03-25,11.04,11.06,10.915,11.01,13900,11.04,11.06,10.915,11.01,13900,0.0,1.0
2011-03-28,11.15,11.22,10.92,10.935,11900,11.15,11.22,10.92,10.935,11900,0.0,1.0
2011-03-29,11.21,11.3,11.1,11.14,17200,11.21,11.3,11.1,11.14,17200,0.0,1.0
2011-03-30,11.29,11.35,11.1401,11.1401,15000,11.29,11.35,11.1401,11.1401,15000,0.0,1.0
2011-03-31,11.38,11.48,10.56,11.155,108200,11.38,11.48,10.56,11.155,108200,0.0,1.0
2011-04-01,11.58,11.69,11.33,11.43,119500,11.58,11.69,11.33,11.43,119500,0.0,1.0
2011-04-04,11.61,11.67,11.49,11.67,41000,11.61,11.67,11.49,11.67,41000,0.0,1.0
2011-04-05,11.7,11.74,11.48,11.66,25200,11.7,11.74,11.48,11.66,25200,0.0,1.0
2011-04-06,11.92,11.95,11.7,11.79,14500,11.92,11.95,11.7,11.79,14500,0.0,1.0
2011-04-07,12.43,12.5,11.91,11.94,72200,12.43,12.5,11.91,11.94,72200,0.0,1.0
2011-04-08,12.52,12.54,12.14,12.4,72500,12.52,12.54,12.14,12.4,72500,0.0,1.0
2011-04-11,12.73,13.2,12.58,12.69,131300,12.73,13.2,12.58,12.69,131300,0.0,1.0
2011-04-12,12.7,13.32,12.155,12.51,41600,12.7,13.32,12.155,12.51,41600,0.0,1.0
2011-04-13,12.93,12.96,12.361,12.78,55300,12.93,12.96,12.361,12.78,55300,0.0,1.0
2011-04-14,13.526,13.63,12.94,12.94,98200,13.526,13.63,12.94,12.94,98200,0.0,1.0
2011-04-15,13.45,13.75,12.88,13.58,73500,13.45,13.75,12.88,13.58,73500,0.0,1.0
2011-04-18,12.8,13.38,12.79,13.32,20800,12.8,13.38,12.79,13.32,20800,0.0,1.0
2011-04-19,12.25,13.055,12.17,12.89,28100,12.25,13.055,12.17,12.89,28100,0.0,1.0
2011-04-20,12.5,12.63,12.1,12.41,25000,12.5,12.63,12.1,12.41,25000,0.0,1.0
2011-04-21,12.67,12.73,12.535,12.54,19400,12.67,12.73,12.535,12.54,19400,0.0,1.0
2011-04-25,12.56,12.61,12.27,12.27,19200,12.56,12.61,12.27,12.27,19200,0.0,1.0
2011-04-26,12.86,12.93,12.77,12.8,25000,12.86,12.93,12.77,12.8,25000,0.0,1.0
2011-04-27,13.43,13.46,12.84,12.9,17400,13.43,13.46,12.84,12.9,17400,0.0,1.0
2011-04-28,13.28,13.3,13.0601,13.25,24500,13.28,13.3,13.0601,13.25,24500,0.0,1.0
2011-04-29,13.53,13.5391,13.136,13.25,17000,13.53,13.5391,13.136,13.25,17000,0.0,1.0
2011-05-02,13.5,13.6,13.45,13.58,96900,13.5,13.6,13.45,13.58,96900,0.0,1.0
2011-05-03,12.93,13.59,12.71,13.49,38500,12.93,13.59,12.71,13.49,38500,0.0,1.0
2011-05-04,12.36,12.39,11.5,11.81,178000,12.36,12.39,11.5,11.81,178000,0.0,1.0
2011-05-05,13.34,13.55,12.25,12.25,49700,13.34,13.55,12.25,12.25,49700,0.0,1.0
2011-05-06,13.58,13.59,13.301,13.37,32000,13.58,13.59,13.301,13.37,32000,0.0,1.0
2011-05-09,13.59,13.6,13.29,13.6,161500,13.59,13.6,13.29,13.6,161500,0.0,1.0
2011-05-10,13.61,13.61,13.48,13.6,43200,13.61,13.61,13.48,13.6,43200,0.0,1.0
2011-05-11,13.51,13.6,13.4,13.6,38500,13.51,13.6,13.4,13.6,38500,0.0,1.0
2011-05-12,13.7,13.75,13.32,13.51,110400,13.7,13.75,13.32,13.51,110400,0.0,1.0
2011-05-13,13.63,13.69,13.5001,13.69,16600,13.63,13.69,13.5001,13.69,16600,0.0,1.0
2011-05-16,14.05,14.24,13.67,13.73,64000,14.05,14.24,13.67,13.73,64000,0.0,1.0
2011-05-17,14.37,14.43,14.0,14.0,106800,14.37,14.43,14.0,14.0,106800,0.0,1.0
2011-05-18,14.17,14.54,14.11,14.43,64100,14.17,14.54,14.11,14.43,64100,0.0,1.0
2011-05-19,13.965,14.23,13.76,14.18,23000,13.965,14.23,13.76,14.18,23000,0.0,1.0
2011-05-20,13.68,14.18,13.55,13.99,17100,13.68,14.18,13.55,13.99,17100,0.0,1.0
2011-05-23,13.81,14.0,13.0,13.52,32900,13.81,14.0,13.0,13.52,32900,0.0,1.0
2011-05-24,14.0,14.2,13.65,13.82,66000,14.0,14.2,13.65,13.82,66000,0.0,1.0
2011-05-25,14.28,14.3,13.77,14.0,85800,14.28,14.3,13.77,14.0,85800,0.0,1.0
2011-05-26,14.29,14.38,14.18,14.23,19000,14.29,14.38,14.18,14.23,19000,0.0,1.0
2011-05-27,14.24,14.32,14.2,14.32,33500,14.24,14.32,14.2,14.32,33500,0.0,1.0
2011-05-31,14.22,14.33,14.11,14.29,52000,14.22,14.33,14.11,14.29,52000,0.0,1.0
2011-06-01,14.21,14.37,14.14,14.21,23800,14.21,14.37,14.14,14.21,23800,0.0,1.0
2011-06-02,14.5,14.5,14.18,14.24,16100,14.5,14.5,14.18,14.24,16100,0.0,1.0
2011-06-03,14.37,14.46,13.99,13.99,34900,14.37,14.46,13.99,13.99,34900,0.0,1.0
2011-06-06,14.42,14.5,14.15,14.19,48600,14.42,14.5,14.15,14.19,48600,0.0,1.0
2011-06-07,14.48,14.5,14.21,14.5,26600,14.48,14.5,14.21,14.5,26600,0.0,1.0
2011-06-08,14.5,14.84,13.21,14.49,89800,14.5,14.84,13.21,14.49,89800,0.0,1.0
2011-06-09,14.4,14.5,14.17,14.5,25100,14.4,14.5,14.17,14.5,25100,0.0,1.0
2011-06-10,13.99,14.41,12.89,14.41,77900,13.99,14.41,12.89,14.41,77900,0.0,1.0
2011-06-13,14.49,14.5,13.76,14.0,172800,14.49,14.5,13.76,14.0,172800,0.0,1.0
2011-06-14,13.66,14.49,13.45,14.49,138600,13.66,14.49,13.45,14.49,138600,0.0,1.0
2011-06-15,13.48,13.74,13.3,13.49,75300,13.48,13.74,13.3,13.49,75300,0.0,1.0
2011-06-16,13.23,13.47,12.85,13.43,93100,13.23,13.47,12.85,13.43,93100,0.0,1.0
2011-06-17,12.66,13.34,12.5,13.26,75100,12.66,13.34,12.5,13.26,75100,0.0,1.0
2011-06-20,12.6,12.74,12.08,12.55,68300,12.6,12.74,12.08,12.55,68300,0.0,1.0
2011-06-21,12.48,12.81,12.36,12.51,71700,12.48,12.81,12.36,12.51,71700,0.0,1.0
2011-06-22,12.35,12.92,12.16,12.43,55400,12.35,12.92,12.16,12.43,55400,0.0,1.0
2011-06-23,12.14,12.31,11.771,12.27,239600,12.14,12.31,11.771,12.27,239600,0.0,1.0
2011-06-24,12.4,12.72,11.93,12.16,1960800,12.4,12.72,11.93,12.16,1960800,0.0,1.0
2011-06-27,12.82,13.03,12.29,12.47,117700,12.82,13.03,12.29,12.47,117700,0.0,1.0
2011-06-28,13.33,13.56,12.67,12.78,99400,13.33,13.56,12.67,12.78,99400,0.0,1.0
2011-06-29,12.92,13.45,12.86,13.38,44700,12.92,13.45,12.86,13.38,44700,0.0,1.0
2011-06-30,12.9,13.13,12.79,12.89,40000,12.9,13.13,12.79,12.89,40000,0.0,1.0
2011-07-01,12.96,13.07,12.53,12.78,70100,12.96,13.07,12.53,12.78,70100,0.0,1.0
2011-07-05,13.38,13.51,12.99,12.99,52300,13.38,13.51,12.99,12.99,52300,0.0,1.0
2011-07-06,13.76,13.83,12.88,13.32,102300,13.76,13.83,12.88,13.32,102300,0.0,1.0
2011-07-07,14.4,14.5,13.68,13.85,89600,14.4,14.5,13.68,13.85,89600,0.0,1.0
2011-07-08,14.4405,14.5,14.15,14.19,95200,14.4405,14.5,14.15,14.19,95200,0.0,1.0
2011-07-11,14.18,14.51,14.14,14.41,70900,14.18,14.51,14.14,14.41,70900,0.0,1.0
2011-07-12,13.83,14.4,13.77,14.18,74300,13.83,14.4,13.77,14.18,74300,0.0,1.0
2011-07-13,13.86,14.0,13.78,13.87,41500,13.86,14.0,13.78,13.87,41500,0.0,1.0
2011-07-14,13.46,13.97,13.33,13.82,44100,13.46,13.97,13.33,13.82,44100,0.0,1.0
2011-07-15,13.62,13.85,13.52,13.52,49300,13.62,13.85,13.52,13.52,49300,0.0,1.0
2011-07-18,13.67,13.79,12.99,13.6,37400,13.67,13.79,12.99,13.6,37400,0.0,1.0
2011-07-19,13.81,13.96,13.45,13.7,39900,13.81,13.96,13.45,13.7,39900,0.0,1.0
2011-07-20,13.49,13.65,13.07,13.58,68100,13.49,13.65,13.07,13.58,68100,0.0,1.0
2011-07-21,13.68,13.73,13.41,13.58,33100,13.68,13.73,13.41,13.58,33100,0.0,1.0
2011-07-22,13.45,13.79,13.34,13.7,63000,13.45,13.79,13.34,13.7,63000,0.0,1.0
2011-07-25,13.48,13.97,12.721,13.41,50000,13.48,13.97,12.721,13.41,50000,0.0,1.0
2011-07-26,13.12,13.53,12.935,13.46,143300,13.12,13.53,12.935,13.46,143300,0.0,1.0
2011-07-27,12.22,13.15,12.02,13.06,133900,12.22,13.15,12.02,13.06,133900,0.0,1.0
2011-07-28,11.97,12.22,11.7,12.22,77500,11.97,12.22,11.7,12.22,77500,0.0,1.0
2011-07-29,12.17,12.17,11.57,11.57,52400,12.17,12.17,11.57,11.57,52400,0.0,1.0
2011-08-01,11.81,12.21,11.71,12.21,32200,11.81,12.21,11.71,12.21,32200,0.0,1.0
2011-08-02,11.67,12.17,11.64,11.72,38700,11.67,12.17,11.64,11.72,38700,0.0,1.0
2011-08-03,11.59,11.84,11.254,11.73,38400,11.59,11.84,11.254,11.73,38400,0.0,1.0
2011-08-04,10.96,11.729,10.96,11.53,81400,10.96,11.729,10.96,11.53,81400,0.0,1.0
2011-08-05,10.77,11.23,10.45,11.0,70600,10.77,11.23,10.45,11.0,70600,0.0,1.0
2011-08-08,9.51,10.69,9.505,10.54,82800,9.51,10.69,9.505,10.54,82800,0.0,1.0
2011-08-09,9.81,11.2,8.98,9.72,80700,9.81,11.2,8.98,9.72,80700,0.0,1.0
2011-08-10,9.08,9.7,8.97,9.6,97700,9.08,9.7,8.97,9.6,97700,0.0,1.0
2011-08-11,9.05,9.16,8.825,9.1,81500,9.05,9.16,8.825,9.1,81500,0.0,1.0
2011-08-12,9.65,9.69,9.06,9.1,78900,9.65,9.69,9.06,9.1,78900,0.0,1.0
2011-08-15,10.51,10.54,9.73,9.73,53800,10.51,10.54,9.73,9.73,53800,0.0,1.0
2011-08-16,10.81,11.25,10.2,10.39,70400,10.81,11.25,10.2,10.39,70400,0.0,1.0
2011-08-17,10.53,11.22,10.41,10.83,44400,10.53,11.22,10.41,10.83,44400,0.0,1.0
2011-08-18,10.06,10.47,9.9,10.32,91600,10.06,10.47,9.9,10.32,91600,0.0,1.0
2011-08-19,10.27,10.51,10.0,10.0,46200,10.27,10.51,10.0,10.0,46200,0.0,1.0
2011-08-22,10.01,10.52,9.91,10.52,33300,10.01,10.52,9.91,10.52,33300,0.0,1.0
2011-08-23,10.82,10.84,10.0,10.0,40600,10.82,10.84,10.0,10.0,40600,0.0,1.0
2011-08-24,10.9,11.46,10.63,10.99,49000,10.9,11.46,10.63,10.99,49000,0.0,1.0
2011-08-25,10.07,10.97,10.0,10.97,25800,10.07,10.97,10.0,10.97,25800,0.0,1.0
2011-08-26,10.14,10.29,9.87,9.99,39200,10.14,10.29,9.87,9.99,39200,0.0,1.0
2011-08-29,10.37,10.39,10.13,10.29,51400,10.37,10.39,10.13,10.29,51400,0.0,1.0
2011-08-30,10.11,10.27,10.02,10.27,10900,10.11,10.27,10.02,10.27,10900,0.0,1.0
2011-08-31,10.26,10.3,9.79,10.16,53300,10.26,10.3,9.79,10.16,53300,0.0,1.0
2011-09-01,9.93,10.42,9.4,10.28,78200,9.93,10.42,9.4,10.28,78200,0.0,1.0
2011-09-02,9.41,9.857,9.41,9.76,43500,9.41,9.857,9.41,9.76,43500,0.0,1.0
2011-09-06,9.47,9.61,9.17,9.17,22600,9.47,9.61,9.17,9.17,22600,0.0,1.0
2011-09-07,10.09,10.44,9.59,9.59,45400,10.09,10.44,9.59,9.59,45400,0.0,1.0
2011-09-08,9.98,10.6475,9.95,10.09,66600,9.98,10.6475,9.95,10.09,66600,0.0,1.0
2011-09-09,9.83,10.04,9.76,9.93,47300,9.83,10.04,9.76,9.93,47300,0.0,1.0
2011-09-12,9.64,10.19,9.55,10.04,19500,9.64,10.19,9.55,10.04,19500,0.0,1.0
2011-09-13,9.66,9.84,9.4,9.75,25100,9.66,9.84,9.4,9.75,25100,0.0,1.0
2011-09-14,10.44,10.55,9.74,9.74,49600,10.44,10.55,9.74,9.74,49600,0.0,1.0
2011-09-15,10.18,10.64,10.08,10.5,21700,10.18,10.64,10.08,10.5,21700,0.0,1.0
2011-09-16,10.42,10.47,10.15,10.26,72600,10.42,10.47,10.15,10.26,72600,0.0,1.0
2011-09-19,10.79,11.0,9.6001,10.27,118900,10.79,11.0,9.6001,10.27,118900,0.0,1.0
2011-09-20,10.55,10.943,10.55,10.82,25100,10.55,10.943,10.55,10.82,25100,0.0,1.0
2011-09-21,9.8,10.89,9.75,10.53,39700,9.8,10.89,9.75,10.53,39700,0.0,1.0
2011-09-22,10.25,10.6,9.76,9.76,105100,10.25,10.6,9.76,9.76,105100,0.0,1.0
2011-09-23,10.25,10.29,10.12,10.23,28400,10.25,10.29,10.12,10.23,28400,0.0,1.0
2011-09-26,10.31,10.36,10.0,10.28,35200,10.31,10.36,10.0,10.28,35200,0.0,1.0
2011-09-27,10.59,11.0,10.47,10.52,42000,10.59,11.0,10.47,10.52,42000,0.0,1.0
2011-09-28,10.05,10.64,10.05,10.64,27900,10.05,10.64,10.05,10.64,27900,0.0,1.0
2011-09-29,10.21,10.33,9.95,10.29,34900,10.21,10.33,9.95,10.29,34900,0.0,1.0
2011-09-30,9.74,10.085,9.68,10.05,50400,9.74,10.085,9.68,10.05,50400,0.0,1.0
2011-10-03,9.69,10.28,9.58,9.66,67600,9.69,10.28,9.58,9.66,67600,0.0,1.0
2011-10-04,9.79,10.0,9.53,9.62,85400,9.79,10.0,9.53,9.62,85400,0.0,1.0
2011-10-05,10.49,10.74,9.4,9.82,183300,10.49,10.74,9.4,9.82,183300,0.0,1.0
2011-10-06,10.44,10.55,10.15,10.43,56300,10.44,10.55,10.15,10.43,56300,0.0,1.0
2011-10-07,10.22,10.43,10.13,10.43,36900,10.22,10.43,10.13,10.43,36900,0.0,1.0
2011-10-10,10.33,10.34,10.02,10.28,30700,10.33,10.34,10.02,10.28,30700,0.0,1.0
2011-10-11,10.88,10.88,10.02,10.21,31300,10.88,10.88,10.02,10.21,31300,0.0,1.0
2011-10-12,11.36,11.49,10.61,10.91,45000,11.36,11.49,10.61,10.91,45000,0.0,1.0
2011-10-13,11.34,11.3993,11.13,11.27,24100,11.34,11.3993,11.13,11.27,24100,0.0,1.0
2011-10-14,12.17,12.24,11.41,11.41,65200,12.17,12.24,11.41,11.41,65200,0.0,1.0
2011-10-17,11.63,12.17,11.6,12.04,36800,11.63,12.17,11.6,12.04,36800,0.0,1.0
2011-10-18,12.02,12.15,11.34,11.68,87600,12.02,12.15,11.34,11.68,87600,0.0,1.0
2011-10-19,11.88,12.1,11.85,12.04,89500,11.88,12.1,11.85,12.04,89500,0.0,1.0
2011-10-20,12.02,12.06,11.7,11.85,116100,12.02,12.06,11.7,11.85,116100,0.0,1.0
2011-10-21,11.63,12.09,11.34,12.01,44600,11.63,12.09,11.34,12.01,44600,0.0,1.0
2011-10-24,10.16,12.17,9.6501,11.61,211900,10.16,12.17,9.6501,11.61,211900,0.0,1.0
2011-10-25,9.97,10.17,9.9,10.17,104200,9.97,10.17,9.9,10.17,104200,0.0,1.0
2011-10-26,10.0,10.16,9.68,10.1,56300,10.0,10.16,9.68,10.1,56300,0.0,1.0
2011-10-27,12.05,12.42,11.19,11.59,190700,12.05,12.42,11.19,11.59,190700,0.0,1.0
2011-10-28,11.96,12.06,11.77,12.0,67000,11.96,12.06,11.77,12.0,67000,0.0,1.0
2011-10-31,11.16,11.81,11.13,11.8,38800,11.16,11.81,11.13,11.8,38800,0.0,1.0
2011-11-01,10.35,11.16,10.27,10.78,75000,10.35,11.16,10.27,10.78,75000,0.0,1.0
2011-11-02,10.78,10.86,10.36,10.61,75200,10.78,10.86,10.36,10.61,75200,0.0,1.0
2011-11-03,10.55,10.88,10.32,10.88,48500,10.55,10.88,10.32,10.88,48500,0.0,1.0
2011-11-04,10.1,10.48,10.07,10.48,24200,10.1,10.48,10.07,10.48,24200,0.0,1.0
2011-11-07,10.02,10.26,9.92,10.11,29100,10.02,10.26,9.92,10.11,29100,0.0,1.0
2011-11-08,10.62,10.65,10.03,10.14,40100,10.62,10.65,10.03,10.14,40100,0.0,1.0
2011-11-09,9.84,10.56,9.82,10.29,75800,9.84,10.56,9.82,10.29,75800,0.0,1.0
2011-11-10,9.8,10.18,9.75,10.01,43400,9.8,10.18,9.75,10.01,43400,0.0,1.0
2011-11-11,10.09,10.12,9.74,9.84,84300,10.09,10.12,9.74,9.84,84300,0.0,1.0
2011-11-14,9.87,10.06,9.83,10.02,29900,9.87,10.06,9.83,10.02,29900,0.0,1.0
2011-11-15,10.02,10.03,9.76,9.83,32100,10.02,10.03,9.76,9.83,32100,0.0,1.0
2011-11-16,10.01,10.44,9.88,9.92,18300,10.01,10.44,9.88,9.92,18300,0.0,1.0
2011-11-17,9.99,10.155,9.94,10.06,20000,9.99,10.155,9.94,10.06,20000,0.0,1.0
2011-11-18,10.07,10.15,10.0,10.0,22900,10.07,10.15,10.0,10.0,22900,0.0,1.0
2011-11-21,9.46,10.11,9.42,9.95,39500,9.46,10.11,9.42,9.95,39500,0.0,1.0
2011-11-22,9.41,9.66,9.4,9.49,22500,9.41,9.66,9.4,9.49,22500,0.0,1.0
2011-11-23,8.69,9.49,8.69,9.35,68600,8.69,9.49,8.69,9.35,68600,0.0,1.0
2011-11-25,8.54,8.91,8.54,8.65,18900,8.54,8.91,8.54,8.65,18900,0.0,1.0
2011-11-28,9.28,9.53,8.65,8.78,41600,9.28,9.53,8.65,8.78,41600,0.0,1.0
2011-11-29,9.09,9.35,9.0,9.25,20200,9.09,9.35,9.0,9.25,20200,0.0,1.0
2011-11-30,10.14,10.15,9.29,9.4,75100,10.14,10.15,9.29,9.4,75100,0.0,1.0
2011-12-01,9.65,10.05,9.645,10.05,27300,9.65,10.05,9.645,10.05,27300,0.0,1.0
2011-12-02,9.82,9.99,9.6,9.78,35300,9.82,9.99,9.6,9.78,35300,0.0,1.0
2011-12-05,10.09,10.13,9.76,9.95,44300,10.09,10.13,9.76,9.95,44300,0.0,1.0
2011-12-06,10.64,10.68,10.011,10.06,46300,10.64,10.68,10.011,10.06,46300,0.0,1.0
2011-12-07,10.58,10.8,10.19,10.53,58800,10.58,10.8,10.19,10.53,58800,0.0,1.0
2011-12-08,10.24,10.55,10.09,10.48,59600,10.24,10.55,10.09,10.48,59600,0.0,1.0
2011-12-09,10.39,10.54,10.13,10.27,46800,10.39,10.54,10.13,10.27,46800,0.0,1.0
2011-12-12,9.98,10.28,9.9,10.27,89700,9.98,10.28,9.9,10.27,89700,0.0,1.0
2011-12-13,10.01,10.08,9.81,9.9,64900,10.01,10.08,9.81,9.9,64900,0.0,1.0
2011-12-14,10.44,10.46,9.9,9.9,75400,10.44,10.46,9.9,9.9,75400,0.0,1.0
2011-12-15,10.64,10.65,10.2,10.5,57400,10.64,10.65,10.2,10.5,57400,0.0,1.0
2011-12-16,10.87,11.6,10.7,10.76,181700,10.87,11.6,10.7,10.76,181700,0.0,1.0
2011-12-19,11.0,11.3,10.88,10.97,39600,11.0,11.3,10.88,10.97,39600,0.0,1.0
2011-12-20,11.59,11.65,11.1,11.32,36600,11.59,11.65,11.1,11.32,36600,0.0,1.0
2011-12-21,11.78,11.8,11.35,11.59,44600,11.78,11.8,11.35,11.59,44600,0.0,1.0
2011-12-22,11.5,11.8,11.26,11.79,47200,11.5,11.8,11.26,11.79,47200,0.0,1.0
2011-12-23,11.72,11.72,11.445,11.59,21000,11.72,11.72,11.445,11.59,21000,0.0,1.0
2011-12-27,11.49,11.62,11.1,11.62,18100,11.49,11.62,11.1,11.62,18100,0.0,1.0
2011-12-28,11.13,11.61,11.07,11.46,29100,11.13,11.61,11.07,11.46,29100,0.0,1.0
2011-12-29,11.14,11.35,11.04,11.19,40800,11.14,11.35,11.04,11.19,40800,0.0,1.0
2011-12-30,11.1,11.27,10.96,11.1,65600,11.1,11.27,10.96,11.1,65600,0.0,1.0
2012-01-03,11.74,11.78,11.14,11.36,47100,11.74,11.78,11.14,11.36,47100,0.0,1.0
2012-01-04,11.62,11.8,11.5,11.62,30900,11.62,11.8,11.5,11.62,30900,0.0,1.0
2012-01-05,11.59,11.61,11.23,11.52,28400,11.59,11.61,11.23,11.52,28400,0.0,1.0
2012-01-06,11.23,11.65,11.2,11.55,49900,11.23,11.65,11.2,11.55,49900,0.0,1.0
2012-01-09,10.86,11.31,10.8,11.29,41600,10.86,11.31,10.8,11.29,41600,0.0,1.0
2012-01-10,11.27,11.32,10.9,11.03,56600,11.27,11.32,10.9,11.03,56600,0.0,1.0
2012-01-11,11.28,11.4,11.19,11.19,28600,11.28,11.4,11.19,11.19,28600,0.0,1.0
2012-01-12,11.22,11.35,11.1,11.27,34500,11.22,11.35,11.1,11.27,34500,0.0,1.0
2012-01-13,11.14,11.31,11.07,11.07,31700,11.14,11.31,11.07,11.07,31700,0.0,1.0
2012-01-17,11.25,11.37,11.16,11.29,34900,11.25,11.37,11.16,11.29,34900,0.0,1.0
2012-01-18,11.45,11.45,11.15,11.27,37800,11.45,11.45,11.15,11.27,37800,0.0,1.0
2012-01-19,11.58,11.61,11.31,11.5,41000,11.58,11.61,11.31,11.5,41000,0.0,1.0
2012-01-20,11.39,11.59,11.3,11.5,28000,11.39,11.59,11.3,11.5,28000,0.0,1.0
2012-01-23,10.98,11.42,10.94,11.36,17900,10.98,11.42,10.94,11.36,17900,0.0,1.0
2012-01-24,11.33,11.37,10.9,10.9,28000,11.33,11.37,10.9,10.9,28000,0.0,1.0
2012-01-25,11.29,11.45,11.26,11.37,60100,11.29,11.45,11.26,11.37,60100,0.0,1.0
2012-01-26,11.49,11.5,11.3,11.42,41900,11.49,11.5,11.3,11.42,41900,0.0,1.0
2012-01-27,11.87,11.956,11.4,11.49,26900,11.87,11.956,11.4,11.49,26900,0.0,1.0
2012-01-30,11.59,12.13,11.51,11.76,51500,11.59,12.13,11.51,11.76,51500,0.0,1.0
2012-01-31,11.52,11.94,11.45,11.7,37200,11.52,11.94,11.45,11.7,37200,0.0,1.0
2012-02-01,11.38,11.65,11.15,11.65,138000,11.38,11.65,11.15,11.65,138000,0.0,1.0
2012-02-02,11.9,11.93,11.28,11.39,43600,11.9,11.93,11.28,11.39,43600,0.0,1.0
2012-02-03,11.96,12.12,11.8,12.11,52600,11.96,12.12,11.8,12.11,52600,0.0,1.0
2012-02-06,11.76,11.95,11.56,11.92,43000,11.76,11.95,11.56,11.92,43000,0.0,1.0
2012-02-07,11.5,11.8,11.38,11.8,82000,11.5,11.8,11.38,11.8,82000,0.0,1.0
2012-02-08,11.24,11.68,11.15,11.53,83200,11.24,11.68,11.15,11.53,83200,0.0,1.0
2012-02-09,11.05,11.38,10.79,11.28,44300,11.05,11.38,10.79,11.28,44300,0.0,1.0
2012-02-10,10.75,11.1,10.6,10.91,40100,10.75,11.1,10.6,10.91,40100,0.0,1.0
2012-02-13,10.84,11.03,10.77,10.87,35700,10.84,11.03,10.77,10.87,35700,0.0,1.0
2012-02-14,10.34,10.836,10.27,10.81,43500,10.34,10.836,10.27,10.81,43500,0.0,1.0
2012-02-15,9.92,10.37,9.9,10.37,73800,9.92,10.37,9.9,10.37,73800,0.0,1.0
2012-02-16,10.08,10.14,9.85,9.95,44800,10.08,10.14,9.85,9.95,44800,0.0,1.0
2012-02-17,9.95,10.14,9.94,10.14,31500,9.95,10.14,9.94,10.14,31500,0.0,1.0
2012-02-21,9.825,10.03,9.77,10.02,47100,9.825,10.03,9.77,10.02,47100,0.0,1.0
2012-02-22,10.0,10.02,9.76,9.84,45300,10.0,10.02,9.76,9.84,45300,0.0,1.0
2012-02-23,10.57,10.6,9.89,10.0,35300,10.57,10.6,9.89,10.0,35300,0.0,1.0
2012-02-24,10.27,10.64,10.27,10.57,18900,10.27,10.64,10.27,10.57,18900,0.0,1.0
2012-02-27,10.35,10.45,10.13,10.28,53300,10.35,10.45,10.13,10.28,53300,0.0,1.0
2012-02-28,10.71,10.8,10.42,10.68,83900,10.71,10.8,10.42,10.68,83900,0.0,1.0
2012-02-29,10.2,10.8,10.2,10.75,73200,10.2,10.8,10.2,10.75,73200,0.0,1.0
2012-03-01,10.32,10.6,10.26,10.26,59900,10.32,10.6,10.26,10.26,59900,0.0,1.0
2012-03-02,9.78,10.5,9.75,10.3,102100,9.78,10.5,9.75,10.3,102100,0.0,1.0
2012-03-05,10.17,10.18,9.62,9.73,64600,10.17,10.18,9.62,9.73,64600,0.0,1.0
2012-03-06,9.82,10.15,9.81,10.07,27500,9.82,10.15,9.81,10.07,27500,0.0,1.0
2012-03-07,9.88,9.98,9.78,9.83,23800,9.88,9.98,9.78,9.83,23800,0.0,1.0
2012-03-08,9.85,10.025,9.79,9.94,40600,9.85,10.025,9.79,9.94,40600,0.0,1.0
2012-03-09,10.4,10.42,9.87,9.87,28600,10.4,10.42,9.87,9.87,28600,0.0,1.0
2012-03-12,10.04,10.4,10.01,10.4,28900,10.04,10.4,10.01,10.4,28900,0.0,1.0
2012-03-13,9.91,10.16,9.87,10.16,76000,9.91,10.16,9.87,10.16,76000,0.0,1.0
2012-03-14,9.53,9.98,9.43,9.85,68000,9.53,9.98,9.43,9.85,68000,0.0,1.0
2012-03-15,9.9,9.92,9.5,9.63,32500,9.9,9.92,9.5,9.63,32500,0.0,1.0
2012-03-16,9.65,10.04,9.62,9.94,54800,9.65,10.04,9.62,9.94,54800,0.0,1.0
2012-03-19,9.79,9.88,9.59,9.66,60500,9.79,9.88,9.59,9.66,60500,0.0,1.0
2012-03-20,9.64,9.99,9.6,9.99,86400,9.64,9.99,9.6,9.99,86400,0.0,1.0
2012-03-21,9.64,9.8,9.56,9.7,52200,9.64,9.8,9.56,9.7,52200,0.0,1.0
2012-03-22,9.1,9.62,8.96,9.57,70700,9.1,9.62,8.96,9.57,70700,0.0,1.0
2012-03-23,9.65,9.71,8.94,9.1,79600,9.65,9.71,8.94,9.1,79600,0.0,1.0
2012-03-26,9.89,9.9355,9.61,9.8,48800,9.89,9.9355,9.61,9.8,48800,0.0,1.0
2012-03-27,10.24,10.38,9.8,9.92,42800,10.24,10.38,9.8,9.92,42800,0.0,1.0
2012-03-28,9.84,10.27,9.66,10.25,29700,9.84,10.27,9.66,10.25,29700,0.0,1.0
2012-03-29,10.05,10.1799,9.7399,9.74,38000,10.05,10.1799,9.7399,9.74,38000,0.0,1.0
2012-03-30,9.95,10.22,9.91,10.22,28900,9.95,10.22,9.91,10.22,28900,0.0,1.0
2012-04-02,9.85,9.97,9.62,9.85,25700,9.85,9.97,9.62,9.85,25700,0.0,1.0
2012-04-03,9.28,9.81,9.28,9.81,43800,9.28,9.81,9.28,9.81,43800,0.0,1.0
2012-04-04,9.02,9.28,8.97,9.2,50000,9.02,9.28,8.97,9.2,50000,0.0,1.0
2012-04-05,8.91,9.24,8.9,9.0,36400,8.91,9.24,8.9,9.0,36400,0.0,1.0
2012-04-09,8.37,8.88,8.32,8.73,70400,8.37,8.88,8.32,8.73,70400,0.0,1.0
2012-04-10,8.36,8.5999,8.32,8.45,65900,8.36,8.5999,8.32,8.45,65900,0.0,1.0
2012-04-11,8.51,8.65,8.41,8.48,63100,8.51,8.65,8.41,8.48,63100,0.0,1.0
2012-04-12,8.66,8.73,8.55,8.56,89300,8.66,8.73,8.55,8.56,89300,0.0,1.0
2012-04-13,8.58,8.69,8.51,8.69,37100,8.58,8.69,8.51,8.69,37100,0.0,1.0
2012-04-16,8.57,8.61,8.49,8.61,18100,8.57,8.61,8.49,8.61,18100,0.0,1.0
2012-04-17,8.68,8.75,8.61,8.63,24400,8.68,8.75,8.61,8.63,24400,0.0,1.0
2012-04-18,8.49,8.65,8.48,8.65,33600,8.49,8.65,8.48,8.65,33600,0.0,1.0
2012-04-19,8.14,8.56,8.11,8.54,70000,8.14,8.56,8.11,8.54,70000,0.0,1.0
2012-04-20,8.25,8.42,8.16,8.26,103800,8.25,8.42,8.16,8.26,103800,0.0,1.0
2012-04-23,8.18,8.28,8.15,8.15,73600,8.18,8.28,8.15,8.15,73600,0.0,1.0
2012-04-24,8.23,8.33,8.15,8.19,55000,8.23,8.33,8.15,8.19,55000,0.0,1.0
2012-04-25,8.55,8.57,8.22,8.22,24500,8.55,8.57,8.22,8.22,24500,0.0,1.0
2012-04-26,8.5,8.57,8.47,8.56,9700,8.5,8.57,8.47,8.56,9700,0.0,1.0
2012-04-27,8.5,8.54,8.34,8.49,50000,8.5,8.54,8.34,8.49,50000,0.0,1.0
2012-04-30,8.2,8.5,8.15,8.43,110300,8.2,8.5,8.15,8.43,110300,0.0,1.0
2012-05-01,8.13,8.56,8.09,8.2,100000,8.13,8.56,8.09,8.2,100000,0.0,1.0
2012-05-02,8.05,8.38,8.01,8.01,83000,8.05,8.38,8.01,8.01,83000,0.0,1.0
2012-05-03,9.71,9.8,8.11,8.11,170700,9.71,9.8,8.11,8.11,170700,0.0,1.0
2012-05-04,9.18,9.72,9.16,9.72,87600,9.18,9.72,9.16,9.72,87600,0.0,1.0
2012-05-07,9.21,9.35,9.04,9.17,34000,9.21,9.35,9.04,9.17,34000,0.0,1.0
2012-05-08,9.03,9.2,9.0,9.13,69500,9.03,9.2,9.0,9.13,69500,0.0,1.0
2012-05-09,9.0,9.06,8.85,8.89,28500,9.0,9.06,8.85,8.89,28500,0.0,1.0
2012-05-10,8.85,9.0899,8.77,9.06,41000,8.85,9.0899,8.77,9.06,41000,0.0,1.0
2012-05-11,8.53,8.81,8.45,8.72,44500,8.53,8.81,8.45,8.72,44500,0.0,1.0
2012-05-14,8.21,8.46,8.12,8.4,60000,8.21,8.46,8.12,8.4,60000,0.0,1.0
2012-05-15,8.04,8.3,8.02,8.2,39900,8.04,8.3,8.02,8.2,39900,0.0,1.0
2012-05-16,8.22,8.3,8.07,8.07,42000,8.22,8.3,8.07,8.07,42000,0.0,1.0
2012-05-17,8.34,8.43,8.23,8.26,64200,8.34,8.43,8.23,8.26,64200,0.0,1.0
2012-05-18,7.96,8.315,7.87,8.3,63000,7.96,8.315,7.87,8.3,63000,0.0,1.0
2012-05-21,8.45,8.5,7.99,8.0,46700,8.45,8.5,7.99,8.0,46700,0.0,1.0
2012-05-22,8.2,8.45,8.03,8.45,90800,8.2,8.45,8.03,8.45,90800,0.0,1.0
2012-05-23,8.41,8.53,8.07,8.07,64600,8.41,8.53,8.07,8.07,64600,0.0,1.0
2012-05-24,8.41,8.5,8.22,8.43,26600,8.41,8.5,8.22,8.43,26600,0.0,1.0
2012-05-25,8.99,9.07,8.41,8.41,63400,8.99,9.07,8.41,8.41,63400,0.0,1.0
2012-05-29,8.92,9.04,8.66,9.04,25200,8.92,9.04,8.66,9.04,25200,0.0,1.0
2012-05-30,8.99,9.14,8.61,8.81,66200,8.99,9.14,8.61,8.81,66200,0.0,1.0
2012-05-31,8.99,9.07,8.83,8.98,67500,8.99,9.07,8.83,8.98,67500,0.0,1.0
2012-06-01,8.8,8.95,8.66,8.74,38100,8.8,8.95,8.66,8.74,38100,0.0,1.0
2012-06-04,9.14,9.22,8.79,8.83,51400,9.14,9.22,8.79,8.83,51400,0.0,1.0
2012-06-05,9.2,9.24,9.01,9.13,48300,9.2,9.24,9.01,9.13,48300,0.0,1.0
2012-06-06,9.65,9.66,9.2,9.24,41200,9.65,9.66,9.2,9.24,41200,0.0,1.0
2012-06-07,9.54,9.71,9.0425,9.51,213400,9.54,9.71,9.0425,9.51,213400,0.0,1.0
2012-06-08,9.61,9.74,9.06,9.49,112000,9.61,9.74,9.06,9.49,112000,0.0,1.0
2012-06-11,9.41,9.73,9.37,9.73,78600,9.41,9.73,9.37,9.73,78600,0.0,1.0
2012-06-12,9.42,9.47,9.22,9.47,53800,9.42,9.47,9.22,9.47,53800,0.0,1.0
2012-06-13,9.47,9.69,9.3,9.34,66900,9.47,9.69,9.3,9.34,66900,0.0,1.0
2012-06-14,9.01,9.4,8.71,9.4,125900,9.01,9.4,8.71,9.4,125900,0.0,1.0
2012-06-15,9.2,9.23,9.0,9.06,130000,9.2,9.23,9.0,9.06,130000,0.0,1.0
2012-06-18,9.48,9.6,9.08,9.08,101300,9.48,9.6,9.08,9.08,101300,0.0,1.0
2012-06-19,9.43,9.63,9.35,9.49,143700,9.43,9.63,9.35,9.49,143700,0.0,1.0
2012-06-20,9.54,9.69,9.42,9.42,59100,9.54,9.69,9.42,9.42,59100,0.0,1.0
2012-06-21,9.56,9.57,9.41,9.52,50200,9.56,9.57,9.41,9.52,50200,0.0,1.0
2012-06-22,9.64,9.67,9.44,9.58,177100,9.64,9.67,9.44,9.58,177100,0.0,1.0
2012-06-25,9.4,9.6,9.345,9.48,23600,9.4,9.6,9.345,9.48,23600,0.0,1.0
2012-06-26,9.5,9.525,9.25,9.44,24400,9.5,9.525,9.25,9.44,24400,0.0,1.0
2012-06-27,9.75,9.95,9.5,9.5,83200,9.75,9.95,9.5,9.5,83200,0.0,1.0
2012-06-28,9.27,9.61,9.05,9.54,187900,9.27,9.61,9.05,9.54,187900,0.0,1.0
2012-06-29,9.61,9.61,9.33,9.48,85500,9.61,9.61,9.33,9.48,85500,0.0,1.0
2012-07-02,9.57,9.69,9.38,9.69,50800,9.57,9.69,9.38,9.69,50800,0.0,1.0
2012-07-03,9.53,9.55,9.385,9.44,24000,9.53,9.55,9.385,9.44,24000,0.0,1.0
2012-07-05,9.49,9.57,9.43,9.47,19700,9.49,9.57,9.43,9.47,19700,0.0,1.0
2012-07-06,9.36,9.47,9.3,9.4,34500,9.36,9.47,9.3,9.4,34500,0.0,1.0
2012-07-09,9.48,9.53,9.28,9.36,29600,9.48,9.53,9.28,9.36,29600,0.0,1.0
2012-07-10,9.63,9.89,9.57,9.57,47400,9.63,9.89,9.57,9.57,47400,0.0,1.0
2012-07-11,9.55,9.739,9.52,9.6,39400,9.55,9.739,9.52,9.6,39400,0.0,1.0
2012-07-12,9.49,9.54,9.32,9.46,42500,9.49,9.54,9.32,9.46,42500,0.0,1.0
2012-07-13,9.84,9.85,9.5,9.5,39100,9.84,9.85,9.5,9.5,39100,0.0,1.0
2012-07-16,9.88,9.97,9.73,9.78,21400,9.88,9.97,9.73,9.78,21400,0.0,1.0
2012-07-17,9.7,9.98,9.67,9.91,52200,9.7,9.98,9.67,9.91,52200,0.0,1.0
2012-07-18,9.38,9.73,9.28,9.67,56900,9.38,9.73,9.28,9.67,56900,0.0,1.0
2012-07-19,9.14,9.4,9.02,9.4,34300,9.14,9.4,9.02,9.4,34300,0.0,1.0
2012-07-20,8.83,9.2299,8.79,9.05,43200,8.83,9.2299,8.79,9.05,43200,0.0,1.0
2012-07-23,8.67,8.96,8.51,8.68,47200,8.67,8.96,8.51,8.68,47200,0.0,1.0
2012-07-24,8.33,8.7,8.22,8.7,51000,8.33,8.7,8.22,8.7,51000,0.0,1.0
2012-07-25,8.41,8.51,8.31,8.41,22900,8.41,8.51,8.31,8.41,22900,0.0,1.0
2012-07-26,8.38,8.65,8.23,8.55,23200,8.38,8.65,8.23,8.55,23200,0.0,1.0
2012-07-27,8.82,8.93,8.4,8.4,31400,8.82,8.93,8.4,8.4,31400,0.0,1.0
2012-07-30,8.43,8.93,8.43,8.81,9600,8.43,8.93,8.43,8.81,9600,0.0,1.0
2012-07-31,8.37,8.5499,8.33,8.41,37000,8.37,8.5499,8.33,8.41,37000,0.0,1.0
2012-08-01,8.04,8.45,8.04,8.39,81800,8.04,8.45,8.04,8.39,81800,0.0,1.0
2012-08-02,8.1,8.41,8.0,8.0,50100,8.1,8.41,8.0,8.0,50100,0.0,1.0
2012-08-03,7.62,7.69,6.345,6.78,434400,7.62,7.69,6.345,6.78,434400,0.0,1.0
2012-08-06,7.56,7.84,7.5,7.64,127300,7.56,7.84,7.5,7.64,127300,0.0,1.0
2012-08-07,7.72,8.07,7.5,7.53,139400,7.72,8.07,7.5,7.53,139400,0.0,1.0
2012-08-08,7.64,7.86,7.61,7.66,29200,7.64,7.86,7.61,7.66,29200,0.0,1.0
2012-08-09,7.64,7.7199,7.51,7.65,39500,7.64,7.7199,7.51,7.65,39500,0.0,1.0
2012-08-10,7.65,7.68,7.59,7.6,11800,7.65,7.68,7.59,7.6,11800,0.0,1.0
2012-08-13,7.69,7.74,7.58,7.62,39700,7.69,7.74,7.58,7.62,39700,0.0,1.0
2012-08-14,7.31,7.89,7.25,7.8,145200,7.31,7.89,7.25,7.8,145200,0.0,1.0
2012-08-15,7.12,7.35,7.07,7.28,73200,7.12,7.35,7.07,7.28,73200,0.0,1.0
2012-08-16,6.92,7.09,6.71,7.0,85700,6.92,7.09,6.71,7.0,85700,0.0,1.0
2012-08-17,7.2,7.22,6.75,6.88,62900,7.2,7.22,6.75,6.88,62900,0.0,1.0
2012-08-20,7.33,7.39,7.091,7.19,22600,7.33,7.39,7.091,7.19,22600,0.0,1.0
2012-08-21,6.9,7.4335,6.85,7.38,68500,6.9,7.4335,6.85,7.38,68500,0.0,1.0
2012-08-22,6.73,6.88,6.58,6.88,27900,6.73,6.88,6.58,6.88,27900,0.0,1.0
2012-08-23,6.58,6.71,6.5,6.7,27300,6.58,6.71,6.5,6.7,27300,0.0,1.0
2012-08-24,6.65,6.69,6.46,6.58,46000,6.65,6.69,6.46,6.58,46000,0.0,1.0
2012-08-27,6.54,6.7,6.5,6.58,23400,6.54,6.7,6.5,6.58,23400,0.0,1.0
2012-08-28,6.64,6.64,6.45,6.61,27400,6.64,6.64,6.45,6.61,27400,0.0,1.0
2012-08-29,7.04,7.044,6.66,6.66,36900,7.04,7.044,6.66,6.66,36900,0.0,1.0
2012-08-30,6.84,7.02,6.71,7.02,22300,6.84,7.02,6.71,7.02,22300,0.0,1.0
2012-08-31,6.98,7.02,6.8,6.91,20100,6.98,7.02,6.8,6.91,20100,0.0,1.0
2012-09-04,7.02,7.06,6.739,6.96,26600,7.02,7.06,6.739,6.96,26600,0.0,1.0
2012-09-05,6.83,7.085,6.81,7.0,223200,6.83,7.085,6.81,7.0,223200,0.0,1.0
2012-09-06,6.77,6.85,6.49,6.75,510100,6.77,6.85,6.49,6.75,510100,0.0,1.0
2012-09-07,6.8,7.19,6.79,6.83,71200,6.8,7.19,6.79,6.83,71200,0.0,1.0
2012-09-10,7.09,7.18,6.82,6.82,34700,7.09,7.18,6.82,6.82,34700,0.0,1.0
2012-09-11,7.13,7.2,7.07,7.14,18800,7.13,7.2,7.07,7.14,18800,0.0,1.0
2012-09-12,7.07,7.2,7.0,7.13,47900,7.07,7.2,7.0,7.13,47900,0.0,1.0
2012-09-13,7.67,7.9199,7.149,7.1504,62400,7.67,7.9199,7.149,7.1504,62400,0.0,1.0
2012-09-14,7.6,7.75,7.301,7.67,77600,7.6,7.75,7.301,7.67,77600,0.0,1.0
2012-09-17,7.62,7.77,7.54,7.58,30400,7.62,7.77,7.54,7.58,30400,0.0,1.0
2012-09-18,7.72,7.76,7.57,7.63,23500,7.72,7.76,7.57,7.63,23500,0.0,1.0
2012-09-19,7.58,7.76,7.2,7.71,28900,7.58,7.76,7.2,7.71,28900,0.0,1.0
2012-09-20,7.78,7.83,7.55,7.55,25400,7.78,7.83,7.55,7.55,25400,0.0,1.0
2012-09-21,7.99,8.09,7.79,7.88,84100,7.99,8.09,7.79,7.88,84100,0.0,1.0
2012-09-24,7.9,8.14,7.87,7.94,61500,7.9,8.14,7.87,7.94,61500,0.0,1.0
2012-09-25,7.76,8.0,7.71,7.98,43700,7.76,8.0,7.71,7.98,43700,0.0,1.0
2012-09-26,7.64,7.91,7.52,7.81,43800,7.64,7.91,7.52,7.81,43800,0.0,1.0
2012-09-27,7.65,7.75,7.52,7.73,98000,7.65,7.75,7.52,7.73,98000,0.0,1.0
2012-09-28,7.44,7.62,7.38,7.6,167300,7.44,7.62,7.38,7.6,167300,0.0,1.0
2012-10-01,7.61,7.7,7.5,7.52,22400,7.61,7.7,7.5,7.52,22400,0.0,1.0
2012-10-02,7.65,7.67,7.43,7.63,40300,7.65,7.67,7.43,7.63,40300,0.0,1.0
2012-10-03,7.27,7.48,6.935,7.48,160600,7.27,7.48,6.935,7.48,160600,0.0,1.0
2012-10-04,7.27,7.32,7.06,7.32,58700,7.27,7.32,7.06,7.32,58700,0.0,1.0
2012-10-05,7.33,7.4,7.24,7.27,47600,7.33,7.4,7.24,7.27,47600,0.0,1.0
2012-10-08,7.25,7.29,7.21,7.28,28300,7.25,7.29,7.21,7.28,28300,0.0,1.0
2012-10-09,7.24,7.27,7.126,7.24,42700,7.24,7.27,7.126,7.24,42700,0.0,1.0
2012-10-10,7.28,7.3225,7.13,7.27,19500,7.28,7.3225,7.13,7.27,19500,0.0,1.0
2012-10-11,7.31,7.41,7.25,7.31,19600,7.31,7.41,7.25,7.31,19600,0.0,1.0
2012-10-12,7.48,7.57,7.25,7.28,43600,7.48,7.57,7.25,7.28,43600,0.0,1.0
2012-10-15,7.29,7.48,7.27,7.48,25500,7.29,7.48,7.27,7.48,25500,0.0,1.0
2012-10-16,7.3,7.43,7.27,7.35,24100,7.3,7.43,7.27,7.35,24100,0.0,1.0
2012-10-17,7.25,7.29,7.09,7.28,24600,7.25,7.29,7.09,7.28,24600,0.0,1.0
2012-10-18,7.14,7.22,7.1,7.22,9400,7.14,7.22,7.1,7.22,9400,0.0,1.0
2012-10-19,7.15,7.19,7.06,7.07,43900,7.15,7.19,7.06,7.07,43900,0.0,1.0
2012-10-22,7.16,7.18,7.06,7.16,26200,7.16,7.18,7.06,7.16,26200,0.0,1.0
2012-10-23,6.88,7.12,6.87,7.11,152900,6.88,7.12,6.87,7.11,152900,0.0,1.0
2012-10-24,6.54,6.95,6.44,6.91,124300,6.54,6.95,6.44,6.91,124300,0.0,1.0
2012-10-25,6.27,6.625,6.25,6.57,45900,6.27,6.625,6.25,6.57,45900,0.0,1.0
2012-10-26,6.3,6.41,6.2,6.29,34300,6.3,6.41,6.2,6.29,34300,0.0,1.0
2012-10-31,6.42,6.5,6.3,6.37,35600,6.42,6.5,6.3,6.37,35600,0.0,1.0
2012-11-01,5.91,6.63,5.9,6.3,222200,5.91,6.63,5.9,6.3,222200,0.0,1.0
2012-11-02,6.56,6.7,5.95,5.95,253700,6.56,6.7,5.95,5.95,253700,0.0,1.0
2012-11-05,7.11,7.29,6.415,6.54,132100,7.11,7.29,6.415,6.54,132100,0.0,1.0
2012-11-06,7.28,7.37,7.08,7.18,90600,7.28,7.37,7.08,7.18,90600,0.0,1.0
2012-11-07,6.96,7.379,6.77,7.24,87400,6.96,7.379,6.77,7.24,87400,0.0,1.0
2012-11-08,6.7,7.02,6.7,6.96,49900,6.7,7.02,6.7,6.96,49900,0.0,1.0
2012-11-09,7.21,7.25,6.65,6.65,66200,7.21,7.25,6.65,6.65,66200,0.0,1.0
2012-11-12,7.09,7.26,7.09,7.2,45600,7.09,7.26,7.09,7.2,45600,0.0,1.0
2012-11-13,6.78,7.1,6.73,7.1,15200,6.78,7.1,6.73,7.1,15200,0.0,1.0
2012-11-14,6.62,6.83,6.61,6.8,41100,6.62,6.83,6.61,6.8,41100,0.0,1.0
2012-11-15,6.43,7.5,6.41,6.6,86700,6.43,7.5,6.41,6.6,86700,0.0,1.0
2012-11-16,6.75,7.14,6.5,6.56,55700,6.75,7.14,6.5,6.56,55700,0.0,1.0
2012-11-19,7.23,7.25,6.56,6.82,42100,7.23,7.25,6.56,6.82,42100,0.0,1.0
2012-11-20,7.18,7.25,7.11,7.2,37200,7.18,7.25,7.11,7.2,37200,0.0,1.0
2012-11-21,7.08,7.2,7.02,7.2,7800,7.08,7.2,7.02,7.2,7800,0.0,1.0
2012-11-23,7.1,7.19,7.04,7.18,17800,7.1,7.19,7.04,7.18,17800,0.0,1.0
2012-11-26,7.14,7.26,7.1,7.11,76600,7.14,7.26,7.1,7.11,76600,0.0,1.0
2012-11-27,6.76,7.005,6.73,7.0,99200,6.76,7.005,6.73,7.0,99200,0.0,1.0
2012-11-28,6.8,6.85,6.57,6.76,45400,6.8,6.85,6.57,6.76,45400,0.0,1.0
2012-11-29,6.74,6.902,6.59,6.83,41300,6.74,6.902,6.59,6.83,41300,0.0,1.0
2012-11-30,6.75,6.95,6.65,6.77,42100,6.75,6.95,6.65,6.77,42100,0.0,1.0
2012-12-03,6.53,6.87,6.52,6.85,29900,6.53,6.87,6.52,6.85,29900,0.0,1.0
2012-12-04,6.45,6.6,6.37,6.55,80400,6.45,6.6,6.37,6.55,80400,0.0,1.0
2012-12-05,6.33,6.46,6.26,6.46,88900,6.33,6.46,6.26,6.46,88900,0.0,1.0
2012-12-06,6.18,6.365,6.12,6.35,121400,6.18,6.365,6.12,6.35,121400,0.0,1.0
2012-12-07,6.16,6.2,6.08,6.2,92000,6.16,6.2,6.08,6.2,92000,0.0,1.0
2012-12-10,6.09,6.245,6.0,6.19,86900,6.09,6.245,6.0,6.19,86900,0.0,1.0
2012-12-11,6.15,6.15,6.02,6.14,126400,6.15,6.15,6.02,6.14,126400,0.0,1.0
2012-12-12,6.15,6.16,6.06,6.15,86000,6.15,6.16,6.06,6.15,86000,0.0,1.0
2012-12-13,6.39,6.46,6.11,6.11,72600,6.39,6.46,6.11,6.11,72600,0.0,1.0
2012-12-14,6.31,6.36,6.19,6.36,26500,6.31,6.36,6.19,6.36,26500,0.0,1.0
2012-12-17,6.57,6.6,6.34,6.34,52200,6.57,6.6,6.34,6.34,52200,0.0,1.0
2012-12-18,6.72,6.75,6.55,6.55,97200,6.72,6.75,6.55,6.55,97200,0.0,1.0
2012-12-19,6.69,6.75,6.37,6.58,54000,6.69,6.75,6.37,6.58,54000,0.0,1.0
2012-12-20,6.8,6.81,6.51,6.71,96400,6.8,6.81,6.51,6.71,96400,0.0,1.0
2012-12-21,6.81,6.88,6.69,6.76,107000,6.81,6.88,6.69,6.76,107000,0.0,1.0
2012-12-24,6.75,6.85,6.75,6.84,8900,6.75,6.85,6.75,6.84,8900,0.0,1.0
2012-12-26,6.78,6.83,6.58,6.76,92600,6.78,6.83,6.58,6.76,92600,0.0,1.0
2012-12-27,6.73,6.83,6.69,6.76,50200,6.73,6.83,6.69,6.76,50200,0.0,1.0
2012-12-28,6.65,6.8,6.64,6.69,111000,6.65,6.8,6.64,6.69,111000,0.0,1.0
2012-12-31,6.9,6.91,6.64,6.64,80300,6.9,6.91,6.64,6.64,80300,0.0,1.0
2013-01-02,7.14,7.19,6.8701,6.94,109900,7.14,7.19,6.8701,6.94,109900,0.0,1.0
2013-01-03,7.32,7.39,7.04,7.17,56600,7.32,7.39,7.04,7.17,56600,0.0,1.0
2013-01-04,7.4592,7.49,7.21,7.37,62600,7.4592,7.49,7.21,7.37,62600,0.0,1.0
2013-01-07,7.56,7.59,7.25,7.45,79600,7.56,7.59,7.25,7.45,79600,0.0,1.0
2013-01-08,7.8,7.85,7.41,7.58,100000,7.8,7.85,7.41,7.58,100000,0.0,1.0
2013-01-09,7.95,8.0,7.64,7.84,102100,7.95,8.0,7.64,7.84,102100,0.0,1.0
2013-01-10,7.96,8.049,7.9,7.97,46200,7.96,8.049,7.9,7.97,46200,0.0,1.0
2013-01-11,7.68,7.99,7.63,7.99,46500,7.68,7.99,7.63,7.99,46500,0.0,1.0
2013-01-14,7.46,7.64,7.42,7.64,40400,7.46,7.64,7.42,7.64,40400,0.0,1.0
2013-01-15,7.49,7.57,7.41,7.41,34900,7.49,7.57,7.41,7.41,34900,0.0,1.0
2013-01-16,8.01,8.03,7.56,7.6,966700,8.01,8.03,7.56,7.6,966700,0.0,1.0
2013-01-17,7.86,7.98,7.81,7.91,206000,7.86,7.98,7.81,7.91,206000,0.0,1.0
2013-01-18,7.9,7.994,7.74,7.82,128800,7.9,7.994,7.74,7.82,128800,0.0,1.0
2013-01-22,7.9,7.92,7.81,7.92,74800,7.9,7.92,7.81,7.92,74800,0.0,1.0
2013-01-23,7.65,7.92,7.62,7.92,75700,7.65,7.92,7.62,7.92,75700,0.0,1.0
2013-01-24,7.51,7.76,7.39,7.64,148300,7.51,7.76,7.39,7.64,148300,0.0,1.0
2013-01-25,7.62,7.64,7.46,7.53,64700,7.62,7.64,7.46,7.53,64700,0.0,1.0
2013-01-28,7.66,7.7776,7.6,7.6,96400,7.66,7.7776,7.6,7.6,96400,0.0,1.0
2013-01-29,8.07,8.12,7.6,7.63,257300,8.07,8.12,7.6,7.63,257300,0.0,1.0
2013-01-30,8.2,8.36,8.02,8.04,275500,8.2,8.36,8.02,8.04,275500,0.0,1.0
2013-01-31,8.06,8.24,8.0,8.24,388800,8.06,8.24,8.0,8.24,388800,0.0,1.0
2013-02-01,8.03,8.2,7.93,8.11,84300,8.03,8.2,7.93,8.11,84300,0.0,1.0
2013-02-04,7.79,8.0599,7.68,7.98,119200,7.79,8.0599,7.68,7.98,119200,0.0,1.0
2013-02-05,7.89,8.04,7.79,7.79,30700,7.89,8.04,7.79,7.79,30700,0.0,1.0
2013-02-06,8.08,8.08,7.812,7.88,54800,8.08,8.08,7.812,7.88,54800,0.0,1.0
2013-02-07,8.0,8.13,7.9,8.1,31300,8.0,8.13,7.9,8.1,31300,0.0,1.0
2013-02-08,8.06,8.06,7.93,8.03,46100,8.06,8.06,7.93,8.03,46100,0.0,1.0
2013-02-11,8.16,8.2,8.04,8.05,90200,8.16,8.2,8.04,8.05,90200,0.0,1.0
2013-02-12,8.24,8.24,8.1,8.18,96400,8.24,8.24,8.1,8.18,96400,0.0,1.0
2013-02-13,8.5,8.77,8.245,8.26,524900,8.5,8.77,8.245,8.26,524900,0.0,1.0
2013-02-14,8.54,8.66,8.44,8.45,78400,8.54,8.66,8.44,8.45,78400,0.0,1.0
2013-02-15,8.31,8.6584,8.28,8.6,51000,8.31,8.6584,8.28,8.6,51000,0.0,1.0
2013-02-19,8.49,8.74,8.31,8.36,92200,8.49,8.74,8.31,8.36,92200,0.0,1.0
2013-02-20,8.47,8.71,8.33,8.47,119600,8.47,8.71,8.33,8.47,119600,0.0,1.0
2013-02-21,8.25,8.63,8.23,8.49,29700,8.25,8.63,8.23,8.49,29700,0.0,1.0
2013-02-22,8.54,8.57,8.15,8.28,108900,8.54,8.57,8.15,8.28,108900,0.0,1.0
2013-02-25,8.25,8.65,8.25,8.58,65200,8.25,8.65,8.25,8.58,65200,0.0,1.0
2013-02-26,8.47,8.595,8.25,8.3,74100,8.47,8.595,8.25,8.3,74100,0.0,1.0
2013-02-27,8.54,8.91,8.44,8.49,152800,8.54,8.91,8.44,8.49,152800,0.0,1.0
2013-02-28,8.88,8.95,8.5103,8.52,162600,8.88,8.95,8.5103,8.52,162600,0.0,1.0
2013-03-01,8.51,8.99,8.43,8.63,106400,8.51,8.99,8.43,8.63,106400,0.0,1.0
2013-03-04,8.31,8.6,8.07,8.5,256300,8.31,8.6,8.07,8.5,256300,0.0,1.0
2013-03-05,8.0,8.38,7.88,8.34,338800,8.0,8.38,7.88,8.34,338800,0.0,1.0
2013-03-06,8.12,8.26,7.96,8.01,142600,8.12,8.26,7.96,8.01,142600,0.0,1.0
2013-03-07,8.03,8.14,7.96,8.14,85100,8.03,8.14,7.96,8.14,85100,0.0,1.0
2013-03-08,8.34,8.35,7.981,8.1,75700,8.34,8.35,7.981,8.1,75700,0.0,1.0
2013-03-11,8.48,8.5,8.23,8.34,74600,8.48,8.5,8.23,8.34,74600,0.0,1.0
2013-03-12,8.35,8.48,8.26,8.47,57800,8.35,8.48,8.26,8.47,57800,0.0,1.0
2013-03-13,8.46,8.46,8.3,8.36,78600,8.46,8.46,8.3,8.36,78600,0.0,1.0
2013-03-14,8.55,8.5502,8.4101,8.46,83300,8.55,8.5502,8.4101,8.46,83300,0.0,1.0
2013-03-15,8.68,8.7,8.36,8.51,145700,8.68,8.7,8.36,8.51,145700,0.0,1.0
2013-03-18,8.49,8.64,8.42,8.57,39200,8.49,8.64,8.42,8.57,39200,0.0,1.0
2013-03-19,8.4,8.5,8.37,8.44,29700,8.4,8.5,8.37,8.44,29700,0.0,1.0
2013-03-20,8.29,8.44,8.21,8.44,66700,8.29,8.44,8.21,8.44,66700,0.0,1.0
2013-03-21,8.08,8.2399,8.0545,8.09,105900,8.08,8.2399,8.0545,8.09,105900,0.0,1.0
2013-03-22,7.99,8.17,7.99,8.07,172200,7.99,8.17,7.99,8.07,172200,0.0,1.0
2013-03-25,8.0,8.05,7.93,8.05,48900,8.0,8.05,7.93,8.05,48900,0.0,1.0
2013-03-26,7.91,8.05,7.81,8.05,19900,7.91,8.05,7.81,8.05,19900,0.0,1.0
2013-03-27,7.99,8.0,7.57,7.83,108000,7.99,8.0,7.57,7.83,108000,0.0,1.0
2013-03-28,7.92,7.99,7.83,7.99,119200,7.92,7.99,7.83,7.99,119200,0.0,1.0
2013-04-01,8.19,8.26,7.88,7.88,54500,8.19,8.26,7.88,7.88,54500,0.0,1.0
2013-04-02,8.49,8.55,8.2,8.26,61000,8.49,8.55,8.2,8.26,61000,0.0,1.0
2013-04-03,8.16,8.48,8.0601,8.48,169700,8.16,8.48,8.0601,8.48,169700,0.0,1.0
2013-04-04,8.15,8.22,8.06,8.2,22200,8.15,8.22,8.06,8.2,22200,0.0,1.0
2013-04-05,8.07,8.23,8.0,8.0,21900,8.07,8.23,8.0,8.0,21900,0.0,1.0
2013-04-08,8.08,8.12,7.91,8.12,32200,8.08,8.12,7.91,8.12,32200,0.0,1.0
2013-04-09,8.05,8.15,8.02,8.07,42300,8.05,8.15,8.02,8.07,42300,0.0,1.0
2013-04-10,8.39,8.39,8.01,8.062,53100,8.39,8.39,8.01,8.062,53100,0.0,1.0
2013-04-11,8.28,8.44,8.25,8.35,59600,8.28,8.44,8.25,8.35,59600,0.0,1.0
2013-04-12,7.95,8.21,7.92,8.21,63800,7.95,8.21,7.92,8.21,63800,0.0,1.0
2013-04-15,7.76,7.92,7.62,7.92,123800,7.76,7.92,7.62,7.92,123800,0.0,1.0
2013-04-16,7.74,7.775,7.6401,7.77,38200,7.74,7.775,7.6401,7.77,38200,0.0,1.0
2013-04-17,7.65,7.75,7.48,7.67,50300,7.65,7.75,7.48,7.67,50300,0.0,1.0
2013-04-18,7.51,7.69,7.48,7.69,39300,7.51,7.69,7.48,7.69,39300,0.0,1.0
2013-04-19,7.94,7.99,7.51,7.51,54100,7.94,7.99,7.51,7.51,54100,0.0,1.0
2013-04-22,7.98,8.03,7.7031,7.96,68200,7.98,8.03,7.7031,7.96,68200,0.0,1.0
2013-04-23,8.07,8.07,7.838,8.03,36200,8.07,8.07,7.838,8.03,36200,0.0,1.0
2013-04-24,7.72,8.09,7.68,8.09,53800,7.72,8.09,7.68,8.09,53800,0.0,1.0
2013-04-25,7.7,7.818,7.61,7.73,106700,7.7,7.818,7.61,7.73,106700,0.0,1.0
2013-04-26,7.76,7.8,7.555,7.64,87400,7.76,7.8,7.555,7.64,87400,0.0,1.0
2013-04-29,7.87,7.9,7.68,7.76,38700,7.87,7.9,7.68,7.76,38700,0.0,1.0
2013-04-30,8.34,8.35,7.79,7.79,54800,8.34,8.35,7.79,7.79,54800,0.0,1.0
2013-05-01,7.75,8.34,7.68,8.28,80200,7.75,8.34,7.68,8.28,80200,0.0,1.0
2013-05-02,7.9,8.11,7.65,7.76,37600,7.9,8.11,7.65,7.76,37600,0.0,1.0
2013-05-03,8.4,8.49,7.99,7.99,124900,8.4,8.49,7.99,7.99,124900,0.0,1.0
2013-05-06,8.62,8.63,8.37,8.37,113700,8.62,8.63,8.37,8.37,113700,0.0,1.0
2013-05-07,8.9,8.93,8.6,8.6,55600,8.9,8.93,8.6,8.6,55600,0.0,1.0
2013-05-08,9.52,9.61,8.84,8.84,162500,9.52,9.61,8.84,8.84,162500,0.0,1.0
2013-05-09,9.2,9.609,8.87,9.45,105600,9.2,9.609,8.87,9.45,105600,0.0,1.0
2013-05-10,9.57,9.6,9.19,9.19,53000,9.57,9.6,9.19,9.19,53000,0.0,1.0
2013-05-13,9.25,9.6,9.2,9.6,41200,9.25,9.6,9.2,9.6,41200,0.0,1.0
2013-05-14,9.24,9.37,9.15,9.28,35400,9.24,9.37,9.15,9.28,35400,0.0,1.0
2013-05-15,8.97,9.19,8.8901,9.19,36400,8.97,9.19,8.8901,9.19,36400,0.0,1.0
2013-05-16,9.25,9.34,8.81,8.97,79000,9.25,9.34,8.81,8.97,79000,0.0,1.0
2013-05-17,9.07,9.29,8.98,9.15,63200,9.07,9.29,8.98,9.15,63200,0.0,1.0
2013-05-20,9.05,9.229,8.96,9.01,31900,9.05,9.229,8.96,9.01,31900,0.0,1.0
2013-05-21,8.99,9.24,8.9,9.01,67800,8.99,9.24,8.9,9.01,67800,0.0,1.0
2013-05-22,9.14,9.15,8.95,8.99,96500,9.14,9.15,8.95,8.99,96500,0.0,1.0
2013-05-23,9.3,9.3,9.07,9.07,43500,9.3,9.3,9.07,9.07,43500,0.0,1.0
2013-05-24,9.28,9.45,9.2,9.21,16200,9.28,9.45,9.2,9.21,16200,0.0,1.0
2013-05-28,9.54,9.75,9.34,9.43,56600,9.54,9.75,9.34,9.43,56600,0.0,1.0
2013-05-29,9.31,9.49,9.21,9.25,60500,9.31,9.49,9.21,9.25,60500,0.0,1.0
2013-05-30,8.86,9.3,8.8,9.3,103700,8.86,9.3,8.8,9.3,103700,0.0,1.0
2013-05-31,9.05,9.09,8.64,8.8,79700,9.05,9.09,8.64,8.8,79700,0.0,1.0
2013-06-03,9.38,9.51,8.96,9.05,88700,9.38,9.51,8.96,9.05,88700,0.0,1.0
2013-06-04,9.21,9.372,9.1,9.35,39400,9.21,9.372,9.1,9.35,39400,0.0,1.0
2013-06-05,9.21,9.28,9.17,9.2,22800,9.21,9.28,9.17,9.2,22800,0.0,1.0
2013-06-06,9.07,9.239,8.92,9.1412,33000,9.07,9.239,8.92,9.1412,33000,0.0,1.0
2013-06-07,9.04,9.16,8.95,9.16,32700,9.04,9.16,8.95,9.16,32700,0.0,1.0
2013-06-10,9.29,9.34,9.07,9.1,18200,9.29,9.34,9.07,9.1,18200,0.0,1.0
2013-06-11,9.04,9.22,8.97,9.22,33000,9.04,9.22,8.97,9.22,33000,0.0,1.0
2013-06-12,8.96,9.23,8.92,9.08,71000,8.96,9.23,8.92,9.08,71000,0.0,1.0
2013-06-13,9.04,9.05,8.83,8.99,118200,9.04,9.05,8.83,8.99,118200,0.0,1.0
2013-06-14,9.0,9.11,8.94,9.05,64500,9.0,9.11,8.94,9.05,64500,0.0,1.0
2013-06-17,9.19,9.28,9.05,9.08,71700,9.19,9.28,9.05,9.08,71700,0.0,1.0
2013-06-18,9.12,9.25,9.04,9.19,58700,9.12,9.25,9.04,9.19,58700,0.0,1.0
2013-06-19,9.0,9.14,8.86,9.09,85100,9.0,9.14,8.86,9.09,85100,0.0,1.0
2013-06-20,9.05,9.1,8.82,8.88,48200,9.05,9.1,8.82,8.88,48200,0.0,1.0
2013-06-21,9.07,9.2,8.93,9.09,166000,9.07,9.2,8.93,9.09,166000,0.0,1.0
2013-06-24,9.16,9.2,9.0,9.0,164600,9.16,9.2,9.0,9.0,164600,0.0,1.0
2013-06-25,9.38,9.38,9.115,9.26,99300,9.38,9.38,9.115,9.26,99300,0.0,1.0
2013-06-26,9.39,9.54,9.19,9.41,45900,9.39,9.54,9.19,9.41,45900,0.0,1.0
2013-06-27,9.45,9.515,9.36,9.44,99800,9.45,9.515,9.36,9.44,99800,0.0,1.0
2013-06-28,9.5,9.5,9.24,9.45,423400,9.5,9.5,9.24,9.45,423400,0.0,1.0
2013-07-01,9.52,9.705,9.35,9.5,60000,9.52,9.705,9.35,9.5,60000,0.0,1.0
2013-07-02,9.72,9.72,9.45,9.55,54000,9.72,9.72,9.45,9.55,54000,0.0,1.0
2013-07-03,9.69,9.72,9.44,9.69,29500,9.69,9.72,9.44,9.69,29500,0.0,1.0
2013-07-05,9.85,9.85,9.66,9.77,24500,9.85,9.85,9.66,9.77,24500,0.0,1.0
2013-07-08,9.97,9.99,9.7,9.85,47800,9.97,9.99,9.7,9.85,47800,0.0,1.0
2013-07-09,9.89,9.99,9.71,9.97,221200,9.89,9.99,9.71,9.97,221200,0.0,1.0
2013-07-10,9.96,9.99,9.84,9.91,29600,9.96,9.99,9.84,9.91,29600,0.0,1.0
2013-07-11,9.98,10.0,9.92,10.0,74600,9.98,10.0,9.92,10.0,74600,0.0,1.0
2013-07-12,9.89,10.0,9.87,9.94,219200,9.89,10.0,9.87,9.94,219200,0.0,1.0
2013-07-15,9.9,9.98,9.89,9.9,48800,9.9,9.98,9.89,9.9,48800,0.0,1.0
2013-07-16,9.89,9.92,9.72,9.9,64200,9.89,9.92,9.72,9.9,64200,0.0,1.0
2013-07-17,9.82,9.9,9.66,9.9,47500,9.82,9.9,9.66,9.9,47500,0.0,1.0
2013-07-18,9.89,9.9,9.8,9.87,25300,9.89,9.9,9.8,9.87,25300,0.0,1.0
2013-07-19,9.75,9.835,9.44,9.82,64600,9.75,9.835,9.44,9.82,64600,0.0,1.0
2013-07-22,9.86,9.898,9.6,9.69,54400,9.86,9.898,9.6,9.69,54400,0.0,1.0
2013-07-23,9.87,9.91,9.83,9.85,145100,9.87,9.91,9.83,9.85,145100,0.0,1.0
2013-07-24,9.9,9.92,9.84,9.92,74200,9.9,9.92,9.84,9.92,74200,0.0,1.0
2013-07-25,9.9,9.9,9.85,9.9,64700,9.9,9.9,9.85,9.9,64700,0.0,1.0
2013-07-26,9.8,9.9,9.75,9.85,25700,9.8,9.9,9.75,9.85,25700,0.0,1.0
2013-07-29,9.57,9.8,9.56,9.8,21000,9.57,9.8,9.56,9.8,21000,0.0,1.0
2013-07-30,9.66,9.798,9.59,9.65,18300,9.66,9.798,9.59,9.65,18300,0.0,1.0
2013-07-31,9.66,9.89,9.63,9.74,26100,9.66,9.89,9.63,9.74,26100,0.0,1.0
2013-08-01,9.8,9.9,9.74,9.74,81800,9.8,9.9,9.74,9.74,81800,0.0,1.0
2013-08-02,9.9,10.15,9.73,9.98,310200,9.9,10.15,9.73,9.98,310200,0.0,1.0
2013-08-05,9.89,10.03,9.85,9.85,84300,9.89,10.03,9.85,9.85,84300,0.0,1.0
2013-08-06,9.88,9.94,9.76,9.9,67800,9.88,9.94,9.76,9.9,67800,0.0,1.0
2013-08-07,9.8,9.9275,9.79,9.86,34000,9.8,9.9275,9.79,9.86,34000,0.0,1.0
2013-08-08,9.8,9.87,9.77,9.86,46700,9.8,9.87,9.77,9.86,46700,0.0,1.0
2013-08-09,9.53,9.82,9.52,9.75,87800,9.53,9.82,9.52,9.75,87800,0.0,1.0
2013-08-12,9.49,9.58,9.36,9.58,78400,9.49,9.58,9.36,9.58,78400,0.0,1.0
2013-08-13,9.37,9.46,9.2,9.46,100000,9.37,9.46,9.2,9.46,100000,0.0,1.0
2013-08-14,9.43,9.5,9.33,9.39,68600,9.43,9.5,9.33,9.39,68600,0.0,1.0
2013-08-15,9.36,9.44,9.2825,9.44,69600,9.36,9.44,9.2825,9.44,69600,0.0,1.0
2013-08-16,9.26,9.43,9.19,9.3,44800,9.26,9.43,9.19,9.3,44800,0.0,1.0
2013-08-19,9.49,9.56,9.2,9.2,92500,9.49,9.56,9.2,9.2,92500,0.0,1.0
2013-08-20,9.7,9.73,9.48,9.48,25700,9.7,9.73,9.48,9.48,25700,0.0,1.0
2013-08-21,9.61,9.82,9.58,9.7,43500,9.61,9.82,9.58,9.7,43500,0.0,1.0
2013-08-22,9.84,9.9,9.66,9.66,25800,9.84,9.9,9.66,9.66,25800,0.0,1.0
2013-08-23,9.66,9.898,9.581,9.84,45000,9.66,9.898,9.581,9.84,45000,0.0,1.0
2013-08-26,9.38,9.75,9.35,9.69,43800,9.38,9.75,9.35,9.69,43800,0.0,1.0
2013-08-27,8.99,9.4599,8.98,9.31,75800,8.99,9.4599,8.98,9.31,75800,0.0,1.0
2013-08-28,8.62,8.99,8.48,8.74,205500,8.62,8.99,8.48,8.74,205500,0.0,1.0
2013-08-29,8.81,8.85,8.58,8.64,67600,8.81,8.85,8.58,8.64,67600,0.0,1.0
2013-08-30,8.79,8.84,8.59,8.8,60800,8.79,8.84,8.59,8.8,60800,0.0,1.0
2013-09-03,8.98,9.0,8.782,8.88,48300,8.98,9.0,8.782,8.88,48300,0.0,1.0
2013-09-04,9.44,9.47,9.02,9.02,54400,9.44,9.47,9.02,9.02,54400,0.0,1.0
2013-09-05,9.5,9.59,9.41,9.43,46600,9.5,9.59,9.41,9.43,46600,0.0,1.0
2013-09-06,9.58,9.63,9.32,9.56,30300,9.58,9.63,9.32,9.56,30300,0.0,1.0
2013-09-09,9.85,9.85,9.5544,9.64,44000,9.85,9.85,9.5544,9.64,44000,0.0,1.0
2013-09-10,9.89,9.98,9.54,9.88,120100,9.89,9.98,9.54,9.88,120100,0.0,1.0
2013-09-11,9.9,9.92,9.79,9.84,33700,9.9,9.92,9.79,9.84,33700,0.0,1.0
2013-09-12,9.94,10.01,9.8,9.88,235400,9.94,10.01,9.8,9.88,235400,0.0,1.0
2013-09-13,10.11,10.18,9.945,9.99,178700,10.11,10.18,9.945,9.99,178700,0.0,1.0
2013-09-16,10.41,10.43,10.15,10.19,162100,10.41,10.43,10.15,10.19,162100,0.0,1.0
2013-09-17,10.69,10.75,10.41,10.41,95300,10.69,10.75,10.41,10.41,95300,0.0,1.0
2013-09-18,11.14,11.23,10.68,10.69,351700,11.14,11.23,10.68,10.69,351700,0.0,1.0
2013-09-19,11.01,11.25,10.79,11.21,123800,11.01,11.25,10.79,11.21,123800,0.0,1.0
2013-09-20,10.88,11.1,10.5,11.1,302100,10.88,11.1,10.5,11.1,302100,0.0,1.0
2013-09-23,10.93,11.03,10.88,10.91,57700,10.93,11.03,10.88,10.91,57700,0.0,1.0
2013-09-24,10.75,10.95,10.72,10.95,47900,10.75,10.95,10.72,10.95,47900,0.0,1.0
2013-09-25,10.74,10.92,10.45,10.45,49300,10.74,10.92,10.45,10.45,49300,0.0,1.0
2013-09-26,10.82,10.97,10.71,10.79,88100,10.82,10.97,10.71,10.79,88100,0.0,1.0
2013-09-27,10.96,11.1,10.551,10.74,57700,10.96,11.1,10.551,10.74,57700,0.0,1.0
2013-09-30,10.98,11.0,10.6,10.84,52300,10.98,11.0,10.6,10.84,52300,0.0,1.0
2013-10-01,11.5,11.69,11.0,11.0,128000,11.5,11.69,11.0,11.0,128000,0.0,1.0
2013-10-02,11.28,11.54,11.194,11.45,82200,11.28,11.54,11.194,11.45,82200,0.0,1.0
2013-10-03,11.57,11.63,11.16,11.34,51600,11.57,11.63,11.16,11.34,51600,0.0,1.0
2013-10-04,11.51,11.61,11.23,11.54,61400,11.51,11.61,11.23,11.54,61400,0.0,1.0
2013-10-07,11.48,11.62,11.28,11.44,37400,11.48,11.62,11.28,11.44,37400,0.0,1.0
2013-10-08,11.42,11.59,11.131,11.52,54300,11.42,11.59,11.131,11.52,54300,0.0,1.0
2013-10-09,11.46,11.57,11.32,11.49,51100,11.46,11.57,11.32,11.49,51100,0.0,1.0
2013-10-10,11.73,11.8,11.47,11.57,39700,11.73,11.8,11.47,11.57,39700,0.0,1.0
2013-10-11,12.4,12.62,11.68,11.68,87700,12.4,12.62,11.68,11.68,87700,0.0,1.0
2013-10-14,12.37,12.57,12.23,12.29,34600,12.37,12.57,12.23,12.29,34600,0.0,1.0
2013-10-15,12.36,12.515,12.33,12.37,39900,12.36,12.515,12.33,12.37,39900,0.0,1.0
2013-10-16,12.44,12.93,12.2401,12.4,103100,12.44,12.93,12.2401,12.4,103100,0.0,1.0
2013-10-17,12.75,12.85,12.36,12.36,31700,12.75,12.85,12.36,12.36,31700,0.0,1.0
2013-10-18,12.95,12.95,12.74,12.79,75000,12.95,12.95,12.74,12.79,75000,0.0,1.0
2013-10-21,12.52,13.04,12.5,13.0,83000,12.52,13.04,12.5,13.0,83000,0.0,1.0
2013-10-22,12.49,12.89,12.255,12.55,73700,12.49,12.89,12.255,12.55,73700,0.0,1.0
2013-10-23,12.28,12.8,12.22,12.46,64800,12.28,12.8,12.22,12.46,64800,0.0,1.0
2013-10-24,12.59,12.79,12.2735,12.29,58200,12.59,12.79,12.2735,12.29,58200,0.0,1.0
2013-10-25,12.57,12.74,12.34,12.56,71600,12.57,12.74,12.34,12.56,71600,0.0,1.0
2013-10-28,12.71,12.875,12.32,12.6,32000,12.71,12.875,12.32,12.6,32000,0.0,1.0
2013-10-29,12.45,12.79,12.25,12.73,77000,12.45,12.79,12.25,12.73,77000,0.0,1.0
2013-10-30,13.8,14.15,13.25,13.63,335100,13.8,14.15,13.25,13.63,335100,0.0,1.0
2013-10-31,13.85,14.15,13.75,13.91,275200,13.85,14.15,13.75,13.91,275200,0.0,1.0
2013-11-01,13.95,14.31,13.281,13.75,255300,13.95,14.31,13.281,13.75,255300,0.0,1.0
2013-11-04,14.0,14.06,13.76,14.04,135300,14.0,14.06,13.76,14.04,135300,0.0,1.0
2013-11-05,14.19,14.2,13.8,13.89,95000,14.19,14.2,13.8,13.89,95000,0.0,1.0
2013-11-06,14.01,14.23,13.795,14.23,31400,14.01,14.23,13.795,14.23,31400,0.0,1.0
2013-11-07,13.85,14.11,13.69,14.0,88500,13.85,14.11,13.69,14.0,88500,0.0,1.0
2013-11-08,14.46,14.53,13.85,13.85,94200,14.46,14.53,13.85,13.85,94200,0.0,1.0
2013-11-11,14.34,14.55,14.18,14.48,117600,14.34,14.55,14.18,14.48,117600,0.0,1.0
2013-11-12,14.69,14.705,14.34,14.34,112400,14.69,14.705,14.34,14.34,112400,0.0,1.0
2013-11-13,14.94,14.99,14.5801,14.69,99500,14.94,14.99,14.5801,14.69,99500,0.0,1.0
2013-11-14,15.04,15.226,14.89,14.89,207200,15.04,15.226,14.89,14.89,207200,0.0,1.0
2013-11-15,15.34,15.42,14.991,15.13,64900,15.34,15.42,14.991,15.13,64900,0.0,1.0
2013-11-18,14.35,15.42,14.18,15.42,126100,14.35,15.42,14.18,15.42,126100,0.0,1.0
2013-11-19,14.55,14.86,13.96,14.41,149200,14.55,14.86,13.96,14.41,149200,0.0,1.0
2013-11-20,14.88,14.9999,14.39,14.68,100500,14.88,14.9999,14.39,14.68,100500,0.0,1.0
2013-11-21,15.01,15.1699,14.77,14.93,117200,15.01,15.1699,14.77,14.93,117200,0.0,1.0
2013-11-22,15.32,15.4,14.79,15.06,105400,15.32,15.4,14.79,15.06,105400,0.0,1.0
2013-11-25,15.01,15.48,14.87,15.32,159800,15.01,15.48,14.87,15.32,159800,0.0,1.0
2013-11-26,15.52,15.54,15.0,15.0,74900,15.52,15.54,15.0,15.0,74900,0.0,1.0
2013-11-27,16.05,16.1996,15.3142,15.48,78000,16.05,16.1996,15.3142,15.48,78000,0.0,1.0
2013-11-29,15.66,16.3999,15.61,16.17,60000,15.66,16.3999,15.61,16.17,60000,0.0,1.0
2013-12-02,15.5,15.789,15.34,15.67,79100,15.5,15.789,15.34,15.67,79100,0.0,1.0
2013-12-03,15.38,15.6275,14.781,15.44,74500,15.38,15.6275,14.781,15.44,74500,0.0,1.0
2013-12-04,15.92,15.99,15.24,15.3,84900,15.92,15.99,15.24,15.3,84900,0.0,1.0
2013-12-05,15.95,16.0,15.5,15.97,58700,15.95,16.0,15.5,15.97,58700,0.0,1.0
2013-12-06,16.09,16.15,15.875,16.03,169200,16.09,16.15,15.875,16.03,169200,0.0,1.0
2013-12-09,16.22,16.669,16.0,16.15,121700,16.22,16.669,16.0,16.15,121700,0.0,1.0
2013-12-10,15.96,16.35,15.64,16.14,70300,15.96,16.35,15.64,16.14,70300,0.0,1.0
2013-12-11,15.66,16.13,15.39,15.94,126100,15.66,16.13,15.39,15.94,126100,0.0,1.0
2013-12-12,15.74,15.99,15.38,15.71,39800,15.74,15.99,15.38,15.71,39800,0.0,1.0
2013-12-13,15.85,15.99,15.52,15.82,120500,15.85,15.99,15.52,15.82,120500,0.0,1.0
2013-12-16,16.36,16.37,15.88,15.96,57600,16.36,16.37,15.88,15.96,57600,0.0,1.0
2013-12-17,16.39,16.4,15.72,16.23,82800,16.39,16.4,15.72,16.23,82800,0.0,1.0
2013-12-18,16.32,16.4,16.034,16.4,66400,16.32,16.4,16.034,16.4,66400,0.0,1.0
2013-12-19,15.93,16.39,15.81,16.35,57600,15.93,16.39,15.81,16.35,57600,0.0,1.0
2013-12-20,18.03,18.17,16.04,16.1,321200,18.03,18.17,16.04,16.1,321200,0.0,1.0
2013-12-23,18.1,18.36,16.981,18.16,139700,18.1,18.36,16.981,18.16,139700,0.0,1.0
2013-12-24,18.52,18.645,18.0,18.18,40300,18.52,18.645,18.0,18.18,40300,0.0,1.0
2013-12-26,18.73,18.98,18.64,18.66,83000,18.73,18.98,18.64,18.66,83000,0.0,1.0
2013-12-27,18.93,19.11,18.7,18.81,85900,18.93,19.11,18.7,18.81,85900,0.0,1.0
2013-12-30,18.62,19.02,18.33,18.98,75100,18.62,19.02,18.33,18.98,75100,0.0,1.0
2013-12-31,18.68,18.95,18.23,18.64,166000,18.68,18.95,18.23,18.64,166000,0.0,1.0
2014-01-02,18.03,18.6,17.74,18.6,77600,18.03,18.6,17.74,18.6,77600,0.0,1.0
2014-01-03,18.11,18.33,17.73,18.05,105800,18.11,18.33,17.73,18.05,105800,0.0,1.0
2014-01-06,18.3,18.445,17.701,18.23,130700,18.3,18.445,17.701,18.23,130700,0.0,1.0
2014-01-07,18.05,18.4,17.9001,18.32,142000,18.05,18.4,17.9001,18.32,142000,0.0,1.0
2014-01-08,18.83,18.87,18.03,18.03,218400,18.83,18.87,18.03,18.03,218400,0.0,1.0
2014-01-09,19.01,19.205,18.653,18.85,115000,19.01,19.205,18.653,18.85,115000,0.0,1.0
2014-01-10,22.13,23.0,20.804,22.99,778600,22.13,23.0,20.804,22.99,778600,0.0,1.0
2014-01-13,20.96,22.64,20.54,22.21,264300,20.96,22.64,20.54,22.21,264300,0.0,1.0
2014-01-14,21.99,22.43,20.97,20.97,190100,21.99,22.43,20.97,20.97,190100,0.0,1.0
2014-01-15,21.33,22.35,21.081,21.97,220300,21.33,22.35,21.081,21.97,220300,0.0,1.0
2014-01-16,21.79,21.93,21.22,21.22,131600,21.79,21.93,21.22,21.22,131600,0.0,1.0
2014-01-17,21.73,21.972,21.49,21.74,127900,21.73,21.972,21.49,21.74,127900,0.0,1.0
2014-01-21,21.66,22.0,21.388,21.96,220400,21.66,22.0,21.388,21.96,220400,0.0,1.0
2014-01-22,22.18,22.25,21.03,21.68,123400,22.18,22.25,21.03,21.68,123400,0.0,1.0
2014-01-23,21.65,22.974,21.4,22.05,180600,21.65,22.974,21.4,22.05,180600,0.0,1.0
2014-01-24,21.04,21.73,20.37,21.48,221400,21.04,21.73,20.37,21.48,221400,0.0,1.0
2014-01-27,20.77,22.515,20.25,21.0,117200,20.77,22.515,20.25,21.0,117200,0.0,1.0
2014-01-28,20.59,21.064,20.42,20.75,144000,20.59,21.064,20.42,20.75,144000,0.0,1.0
2014-01-29,20.6,20.92,20.26,20.35,96000,20.6,20.92,20.26,20.35,96000,0.0,1.0
2014-01-30,20.83,21.37,20.7,20.78,95900,20.83,21.37,20.7,20.78,95900,0.0,1.0
2014-01-31,20.5,21.046,20.25,20.38,118300,20.5,21.046,20.25,20.38,118300,0.0,1.0
2014-02-03,20.22,21.1199,19.82,20.38,192300,20.22,21.1199,19.82,20.38,192300,0.0,1.0
2014-02-04,20.9,21.18,20.03,20.27,134900,20.9,21.18,20.03,20.27,134900,0.0,1.0
2014-02-05,20.98,21.05,20.1,20.7,209800,20.98,21.05,20.1,20.7,209800,0.0,1.0
2014-02-06,20.77,21.2,20.71,21.06,127900,20.77,21.2,20.71,21.06,127900,0.0,1.0
2014-02-07,20.8,21.03,20.64,20.75,121500,20.8,21.03,20.64,20.75,121500,0.0,1.0
2014-02-10,20.48,20.74,20.1,20.74,115800,20.48,20.74,20.1,20.74,115800,0.0,1.0
2014-02-11,20.26,20.55,20.1,20.441,131000,20.26,20.55,20.1,20.441,131000,0.0,1.0
2014-02-12,20.27,20.57,19.99,20.21,198800,20.27,20.57,19.99,20.21,198800,0.0,1.0
2014-02-13,21.03,21.04,19.56,19.8,1118700,21.03,21.04,19.56,19.8,1118700,0.0,1.0
2014-02-14,21.01,21.49,20.93,21.18,174500,21.01,21.49,20.93,21.18,174500,0.0,1.0
2014-02-18,21.25,21.46,20.926,20.98,194000,21.25,21.46,20.926,20.98,194000,0.0,1.0
2014-02-19,21.06,21.64,21.0,21.1,172000,21.06,21.64,21.0,21.1,172000,0.0,1.0
2014-02-20,22.01,22.2,20.988,21.02,324900,22.01,22.2,20.988,21.02,324900,0.0,1.0
2014-02-21,21.47,22.21,21.45,22.1,209300,21.47,22.21,21.45,22.1,209300,0.0,1.0
2014-02-24,21.28,22.11,20.89,21.59,172600,21.28,22.11,20.89,21.59,172600,0.0,1.0
2014-02-25,21.3,21.33,20.84,21.21,189500,21.3,21.33,20.84,21.21,189500,0.0,1.0
2014-02-26,21.48,21.74,21.18,21.39,180900,21.48,21.74,21.18,21.39,180900,0.0,1.0
2014-02-27,21.58,21.81,21.24,21.5,193700,21.58,21.81,21.24,21.5,193700,0.0,1.0
2014-02-28,20.79,21.54,20.23,21.47,987500,20.79,21.54,20.23,21.47,987500,0.0,1.0
2014-03-03,20.6,20.79,20.2,20.55,281200,20.6,20.79,20.2,20.55,281200,0.0,1.0
2014-03-04,20.98,21.18,20.605,20.8,290200,20.98,21.18,20.605,20.8,290200,0.0,1.0
2014-03-05,20.9,21.23,20.38,20.85,264300,20.9,21.23,20.38,20.85,264300,0.0,1.0
2014-03-06,20.58,20.96,20.39,20.8,147400,20.58,20.96,20.39,20.8,147400,0.0,1.0
2014-03-07,20.39,20.81,20.165,20.75,111700,20.39,20.81,20.165,20.75,111700,0.0,1.0
2014-03-10,20.56,20.86,20.241,20.25,141000,20.56,20.86,20.241,20.25,141000,0.0,1.0
2014-03-11,20.39,21.02,20.13,20.65,131800,20.39,21.02,20.13,20.65,131800,0.0,1.0
2014-03-12,20.37,20.5,20.02,20.19,110600,20.37,20.5,20.02,20.19,110600,0.0,1.0
2014-03-13,20.17,20.51,20.02,20.51,115500,20.17,20.51,20.02,20.51,115500,0.0,1.0
2014-03-14,20.31,20.34,19.5,20.03,206800,20.31,20.34,19.5,20.03,206800,0.0,1.0
2014-03-17,20.39,20.91,20.146,20.4,136300,20.39,20.91,20.146,20.4,136300,0.0,1.0
2014-03-18,21.39,21.63,20.22,20.48,123300,21.39,21.63,20.22,20.48,123300,0.0,1.0
2014-03-19,20.92,21.43,20.59,21.43,110800,20.92,21.43,20.59,21.43,110800,0.0,1.0
2014-03-20,20.86,21.19,20.64,20.86,51200,20.86,21.19,20.64,20.86,51200,0.0,1.0
2014-03-21,20.02,20.98,19.75,20.98,247500,20.02,20.98,19.75,20.98,247500,0.0,1.0
2014-03-24,19.39,20.46,19.19,20.14,197700,19.39,20.46,19.19,20.14,197700,0.0,1.0
2014-03-25,19.35,19.81,19.1184,19.56,202400,19.35,19.81,19.1184,19.56,202400,0.0,1.0
2014-03-26,18.23,19.56,18.21,19.46,228300,18.23,19.56,18.21,19.46,228300,0.0,1.0
2014-03-27,18.23,18.35,17.57,18.16,169700,18.23,18.35,17.57,18.16,169700,0.0,1.0
2014-03-28,18.1,18.55,17.635,18.22,153000,18.1,18.55,17.635,18.22,153000,0.0,1.0
2014-03-31,18.81,18.9,18.06,18.2,174000,18.81,18.9,18.06,18.2,174000,0.0,1.0
2014-04-01,19.09,19.67,18.7,18.88,127900,19.09,19.67,18.7,18.88,127900,0.0,1.0
2014-04-02,19.25,19.29,18.93,19.19,75100,19.25,19.29,18.93,19.19,75100,0.0,1.0
2014-04-03,18.6,19.31,18.45,19.18,120400,18.6,19.31,18.45,19.18,120400,0.0,1.0
2014-04-04,17.48,18.71,17.3814,18.71,211600,17.48,18.71,17.3814,18.71,211600,0.0,1.0
2014-04-07,16.49,17.41,16.47,17.36,281400,16.49,17.41,16.47,17.36,281400,0.0,1.0
2014-04-08,16.64,17.01,16.43,16.43,301300,16.64,17.01,16.43,16.43,301300,0.0,1.0
2014-04-09,16.62,16.9079,15.95,16.75,236700,16.62,16.9079,15.95,16.75,236700,0.0,1.0
2014-04-10,15.95,16.91,15.51,16.62,253400,15.95,16.91,15.51,16.62,253400,0.0,1.0
2014-04-11,16.26,16.35,15.58,15.81,225200,16.26,16.35,15.58,15.81,225200,0.0,1.0
2014-04-14,16.1,16.5996,15.85,16.47,244400,16.1,16.5996,15.85,16.47,244400,0.0,1.0
2014-04-15,16.19,16.33,15.2948,16.17,302700,16.19,16.33,15.2948,16.17,302700,0.0,1.0
2014-04-16,16.1,16.7399,15.94,16.37,257700,16.1,16.7399,15.94,16.37,257700,0.0,1.0
2014-04-17,16.31,16.4534,15.83,16.04,132200,16.31,16.4534,15.83,16.04,132200,0.0,1.0
2014-04-21,16.48,16.56,16.0,16.37,105200,16.48,16.56,16.0,16.37,105200,0.0,1.0
2014-04-22,16.82,16.9,16.23,16.56,154100,16.82,16.9,16.23,16.56,154100,0.0,1.0
2014-04-23,17.18,17.54,16.38,16.8,307300,17.18,17.54,16.38,16.8,307300,0.0,1.0
2014-04-24,16.68,17.49,16.5,17.34,142900,16.68,17.49,16.5,17.34,142900,0.0,1.0
2014-04-25,16.66,17.5,16.186,16.27,470000,16.66,17.5,16.186,16.27,470000,0.0,1.0
2014-04-28,16.01,16.76,15.5,16.7,271400,16.01,16.76,15.5,16.7,271400,0.0,1.0
2014-04-29,15.76,16.41,15.63,16.09,308500,15.76,16.41,15.63,16.09,308500,0.0,1.0
2014-04-30,15.4,15.98,15.16,15.66,333500,15.4,15.98,15.16,15.66,333500,0.0,1.0
2014-05-01,15.4,15.74,14.89,15.34,323100,15.4,15.74,14.89,15.34,323100,0.0,1.0
2014-05-02,15.12,15.69,15.1,15.5,147800,15.12,15.69,15.1,15.5,147800,0.0,1.0
2014-05-05,15.31,15.48,14.82,15.02,357800,15.31,15.48,14.82,15.02,357800,0.0,1.0
2014-05-06,15.09,15.49,14.9,15.27,210800,15.09,15.49,14.9,15.27,210800,0.0,1.0
2014-05-07,14.19,15.13,13.8,15.13,365100,14.19,15.13,13.8,15.13,365100,0.0,1.0
2014-05-08,14.3,14.72,14.11,14.11,201400,14.3,14.72,14.11,14.11,201400,0.0,1.0
2014-05-09,15.44,15.65,14.15,14.48,396100,15.44,15.65,14.15,14.48,396100,0.0,1.0
2014-05-12,16.47,16.78,15.57,15.57,259400,16.47,16.78,15.57,15.57,259400,0.0,1.0
2014-05-13,16.24,16.889,15.945,16.48,261500,16.24,16.889,15.945,16.48,261500,0.0,1.0
2014-05-14,15.96,16.51,15.87,16.16,161000,15.96,16.51,15.87,16.16,161000,0.0,1.0
2014-05-15,15.6,15.895,15.25,15.83,194800,15.6,15.895,15.25,15.83,194800,0.0,1.0
2014-05-16,15.6,15.65,15.33,15.58,121600,15.6,15.65,15.33,15.58,121600,0.0,1.0
2014-05-19,15.72,15.89,15.5,15.5,111600,15.72,15.89,15.5,15.5,111600,0.0,1.0
2014-05-20,15.48,15.72,15.24,15.67,121500,15.48,15.72,15.24,15.67,121500,0.0,1.0
2014-05-21,15.5,15.84,15.29,15.53,144000,15.5,15.84,15.29,15.53,144000,0.0,1.0
2014-05-22,15.33,15.577,15.25,15.5,90800,15.33,15.577,15.25,15.5,90800,0.0,1.0
2014-05-23,15.59,15.69,15.03,15.36,83200,15.59,15.69,15.03,15.36,83200,0.0,1.0
2014-05-27,15.92,16.107,15.526,15.77,147400,15.92,16.107,15.526,15.77,147400,0.0,1.0
2014-05-28,15.76,16.05,15.58,15.82,156400,15.76,16.05,15.58,15.82,156400,0.0,1.0
2014-05-29,16.07,16.14,15.632,15.89,421500,16.07,16.14,15.632,15.89,421500,0.0,1.0
2014-05-30,16.52,16.62,16.145,16.62,409800,16.52,16.62,16.145,16.62,409800,0.0,1.0
2014-06-02,16.11,16.52,15.75,16.52,142500,16.11,16.52,15.75,16.52,142500,0.0,1.0
2014-06-03,15.6,16.24,15.55,16.01,204400,15.6,16.24,15.55,16.01,204400,0.0,1.0
2014-06-04,15.82,15.86,15.2,15.47,84700,15.82,15.86,15.2,15.47,84700,0.0,1.0
2014-06-05,16.24,16.39,15.76,15.83,86600,16.24,16.39,15.76,15.83,86600,0.0,1.0
2014-06-06,16.61,16.7,16.22,16.37,155200,16.61,16.7,16.22,16.37,155200,0.0,1.0
2014-06-09,17.1,17.2,16.37,16.63,119900,17.1,17.2,16.37,16.63,119900,0.0,1.0
2014-06-10,17.1,17.12,16.75,17.06,147800,17.1,17.12,16.75,17.06,147800,0.0,1.0
2014-06-11,16.85,17.47,16.82,17.03,165400,16.85,17.47,16.82,17.03,165400,0.0,1.0
2014-06-12,16.96,17.14,16.547,16.76,121500,16.96,17.14,16.547,16.76,121500,0.0,1.0
2014-06-13,17.02,17.23,16.765,17.05,156800,17.02,17.23,16.765,17.05,156800,0.0,1.0
2014-06-16,17.75,17.8,17.06,17.06,160500,17.75,17.8,17.06,17.06,160500,0.0,1.0
2014-06-17,18.15,18.37,17.5501,17.7,145500,18.15,18.37,17.5501,17.7,145500,0.0,1.0
2014-06-18,18.58,18.7,18.11,18.11,151300,18.58,18.7,18.11,18.11,151300,0.0,1.0
2014-06-19,18.715,18.81,18.365,18.74,107200,18.715,18.81,18.365,18.74,107200,0.0,1.0
2014-06-20,18.91,18.9699,18.77,18.84,187100,18.91,18.9699,18.77,18.84,187100,0.0,1.0
2014-06-23,18.75,19.0,18.7,18.91,103900,18.75,19.0,18.7,18.91,103900,0.0,1.0
2014-06-24,18.74,18.89,18.51,18.68,159800,18.74,18.89,18.51,18.68,159800,0.0,1.0
2014-06-25,18.91,19.16,18.58,18.68,169000,18.91,19.16,18.58,18.68,169000,0.0,1.0
2014-06-26,18.9,19.0,18.741,18.9,74200,18.9,19.0,18.741,18.9,74200,0.0,1.0
2014-06-27,18.67,19.0,18.49,18.75,610800,18.67,19.0,18.49,18.75,610800,0.0,1.0
2014-06-30,18.38,18.7,18.13,18.68,216700,18.38,18.7,18.13,18.68,216700,0.0,1.0
2014-07-01,18.47,18.66,18.36,18.46,227400,18.47,18.66,18.36,18.46,227400,0.0,1.0
2014-07-02,18.08,18.47,18.02,18.43,228200,18.08,18.47,18.02,18.43,228200,0.0,1.0
2014-07-03,18.26,18.28,17.92,18.07,79300,18.26,18.28,17.92,18.07,79300,0.0,1.0
2014-07-07,17.32,18.27,17.27,18.24,135900,17.32,18.27,17.27,18.24,135900,0.0,1.0
2014-07-08,16.47,17.23,16.18,17.23,263100,16.47,17.23,16.18,17.23,263100,0.0,1.0
2014-07-09,16.76,16.84,16.15,16.5,195000,16.76,16.84,16.15,16.5,195000,0.0,1.0
2014-07-10,16.78,16.945,16.25,16.29,133900,16.78,16.945,16.25,16.29,133900,0.0,1.0
2014-07-11,16.78,16.9,16.58,16.76,77000,16.78,16.9,16.58,16.76,77000,0.0,1.0
2014-07-14,16.73,17.15,16.57,17.02,189900,16.73,17.15,16.57,17.02,189900,0.0,1.0
2014-07-15,16.3,16.76,16.07,16.76,123900,16.3,16.76,16.07,16.76,123900,0.0,1.0
2014-07-16,15.78,16.38,15.68,16.38,185200,15.78,16.38,15.68,16.38,185200,0.0,1.0
2014-07-17,15.33,15.67,15.21,15.67,155400,15.33,15.67,15.21,15.67,155400,0.0,1.0
2014-07-18,15.61,15.79,15.19,15.28,143300,15.61,15.79,15.19,15.28,143300,0.0,1.0
2014-07-21,15.71,15.83,15.35,15.51,68000,15.71,15.83,15.35,15.51,68000,0.0,1.0
2014-07-22,15.97,16.01,15.67,15.83,140800,15.97,16.01,15.67,15.83,140800,0.0,1.0
2014-07-23,15.89,16.03,15.82,16.0,100400,15.89,16.03,15.82,16.0,100400,0.0,1.0
2014-07-24,15.91,16.05,15.6737,15.72,148800,15.91,16.05,15.6737,15.72,148800,0.0,1.0
2014-07-25,16.97,18.07,16.51,17.75,436900,16.97,18.07,16.51,17.75,436900,0.0,1.0
2014-07-28,16.95,17.14,16.44,17.05,148500,16.95,17.14,16.44,17.05,148500,0.0,1.0
2014-07-29,17.23,17.37,16.86,16.97,153800,17.23,17.37,16.86,16.97,153800,0.0,1.0
2014-07-30,17.24,17.43,17.14,17.4,105100,17.24,17.43,17.14,17.4,105100,0.0,1.0
2014-07-31,16.47,17.21,16.39,17.06,181900,16.47,17.21,16.39,17.06,181900,0.0,1.0
2014-08-01,15.85,16.49,15.765,16.49,127200,15.85,16.49,15.765,16.49,127200,0.0,1.0
2014-08-04,15.79,16.28,15.7,15.94,224600,15.79,16.28,15.7,15.94,224600,0.0,1.0
2014-08-05,15.61,16.12,15.46,15.7,160200,15.61,16.12,15.46,15.7,160200,0.0,1.0
2014-08-06,15.85,16.19,15.48,15.48,164500,15.85,16.19,15.48,15.48,164500,0.0,1.0
2014-08-07,15.81,16.08,15.71,15.89,101500,15.81,16.08,15.71,15.89,101500,0.0,1.0
2014-08-08,15.97,16.08,15.84,15.88,95700,15.97,16.08,15.84,15.88,95700,0.0,1.0
2014-08-11,15.93,16.25,15.9,16.07,150400,15.93,16.25,15.9,16.07,150400,0.0,1.0
2014-08-12,15.65,15.93,15.51,15.82,79800,15.65,15.93,15.51,15.82,79800,0.0,1.0
2014-08-13,15.94,15.97,15.54,15.69,121300,15.94,15.97,15.54,15.69,121300,0.0,1.0
2014-08-14,15.84,15.96,15.73,15.94,81800,15.84,15.96,15.73,15.94,81800,0.0,1.0
2014-08-15,15.69,16.04,15.57,16.01,224700,15.69,16.04,15.57,16.01,224700,0.0,1.0
2014-08-18,15.8,16.025,15.62,15.93,83300,15.8,16.025,15.62,15.93,83300,0.0,1.0
2014-08-19,16.11,16.16,15.73,15.8,142200,16.11,16.16,15.73,15.8,142200,0.0,1.0
2014-08-20,15.95,16.11,15.7,16.07,68500,15.95,16.11,15.7,16.07,68500,0.0,1.0
2014-08-21,15.74,16.05,15.72,15.88,89000,15.74,16.05,15.72,15.88,89000,0.0,1.0
2014-08-22,15.8,15.9,15.57,15.72,55900,15.8,15.9,15.57,15.72,55900,0.0,1.0
2014-08-25,15.91,16.2,15.88,15.88,72700,15.91,16.2,15.88,15.88,72700,0.0,1.0
2014-08-26,16.35,16.5,15.798,15.91,124400,16.35,16.5,15.798,15.91,124400,0.0,1.0
2014-08-27,16.11,16.365,16.09,16.33,53900,16.11,16.365,16.09,16.33,53900,0.0,1.0
2014-08-28,15.61,16.05,15.6,16.04,48300,15.61,16.05,15.6,16.04,48300,0.0,1.0
2014-08-29,15.52,15.655,15.44,15.6,122700,15.52,15.655,15.44,15.6,122700,0.0,1.0
2014-09-02,15.79,15.96,15.5,15.61,98800,15.79,15.96,15.5,15.61,98800,0.0,1.0
2014-09-03,15.41,15.89,15.28,15.89,264600,15.41,15.89,15.28,15.89,264600,0.0,1.0
2014-09-04,15.5,15.85,15.48,15.53,53900,15.5,15.85,15.48,15.53,53900,0.0,1.0
2014-09-05,15.63,15.67,15.33,15.43,61600,15.63,15.67,15.33,15.43,61600,0.0,1.0
2014-09-08,15.87,16.1,15.6,15.62,107400,15.87,16.1,15.6,15.62,107400,0.0,1.0
2014-09-09,15.58,15.98,15.5,15.83,67700,15.58,15.98,15.5,15.83,67700,0.0,1.0
2014-09-10,15.84,15.92,15.43,15.54,76700,15.84,15.92,15.43,15.54,76700,0.0,1.0
2014-09-11,15.93,16.0,15.5,15.65,64700,15.93,16.0,15.5,15.65,64700,0.0,1.0
2014-09-12,15.75,15.89,15.44,15.89,125000,15.75,15.89,15.44,15.89,125000,0.0,1.0
2014-09-15,15.12,15.77,15.06,15.77,85100,15.12,15.77,15.06,15.77,85100,0.0,1.0
2014-09-16,15.03,15.33,14.95,15.04,161900,15.03,15.33,14.95,15.04,161900,0.0,1.0
2014-09-17,15.07,15.285,14.92,15.08,392300,15.07,15.285,14.92,15.08,392300,0.0,1.0
2014-09-18,15.36,15.67,15.0001,15.14,416900,15.36,15.67,15.0001,15.14,416900,0.0,1.0
2014-09-19,14.98,15.43,14.55,15.43,1206700,14.98,15.43,14.55,15.43,1206700,0.0,1.0
2014-09-22,14.87,14.93,14.52,14.83,101200,14.87,14.93,14.52,14.83,101200,0.0,1.0
2014-09-23,14.76,15.06,14.63,14.76,85500,14.76,15.06,14.63,14.76,85500,0.0,1.0
2014-09-24,14.76,14.93,14.51,14.83,100500,14.76,14.93,14.51,14.83,100500,0.0,1.0
2014-09-25,14.43,14.76,14.28,14.75,174800,14.43,14.76,14.28,14.75,174800,0.0,1.0
2014-09-26,14.5,14.72,14.28,14.45,145000,14.5,14.72,14.28,14.45,145000,0.0,1.0
2014-09-29,14.66,14.76,14.3,14.3,124300,14.66,14.76,14.3,14.3,124300,0.0,1.0
2014-09-30,14.72,15.07,14.28,14.6,334300,14.72,15.07,14.28,14.6,334300,0.0,1.0
2014-10-01,14.21,14.68,14.05,14.68,173500,14.21,14.68,14.05,14.68,173500,0.0,1.0
2014-10-02,14.58,14.65,13.92,14.25,247900,14.58,14.65,13.92,14.25,247900,0.0,1.0
2014-10-03,14.54,15.01,14.31,14.75,80100,14.54,15.01,14.31,14.75,80100,0.0,1.0
2014-10-06,14.02,14.789,14.0,14.55,116200,14.02,14.789,14.0,14.55,116200,0.0,1.0
2014-10-07,13.64,13.99,13.61,13.91,74700,13.64,13.99,13.61,13.91,74700,0.0,1.0
2014-10-08,14.06,14.14,13.185,13.59,200300,14.06,14.14,13.185,13.59,200300,0.0,1.0
2014-10-09,14.14,14.49,13.78,14.08,348500,14.14,14.49,13.78,14.08,348500,0.0,1.0
2014-10-10,15.4,15.47,13.86,14.1,482800,15.4,15.47,13.86,14.1,482800,0.0,1.0
2014-10-13,15.35,15.64,15.05,15.37,245000,15.35,15.64,15.05,15.37,245000,0.0,1.0
2014-10-14,15.32,15.95,15.2,15.54,170300,15.32,15.95,15.2,15.54,170300,0.0,1.0
2014-10-15,15.79,15.87,14.9,15.03,140600,15.79,15.87,14.9,15.03,140600,0.0,1.0
2014-10-16,15.41,16.19,15.27,15.54,345700,15.41,16.19,15.27,15.54,345700,0.0,1.0
2014-10-17,14.67,15.76,14.65,15.64,178600,14.67,15.76,14.65,15.64,178600,0.0,1.0
2014-10-20,15.25,15.29,14.62,14.62,104300,15.25,15.29,14.62,14.62,104300,0.0,1.0
2014-10-21,15.44,15.66,14.872,15.31,110500,15.44,15.66,14.872,15.31,110500,0.0,1.0
2014-10-22,15.04,15.53,14.83,15.53,161100,15.04,15.53,14.83,15.53,161100,0.0,1.0
2014-10-23,15.25,15.68,15.05,15.19,97600,15.25,15.68,15.05,15.19,97600,0.0,1.0
2014-10-24,15.26,15.54,15.145,15.29,54700,15.26,15.54,15.145,15.29,54700,0.0,1.0
2014-10-27,15.07,15.37,14.9151,15.15,68500,15.07,15.37,14.9151,15.15,68500,0.0,1.0
2014-10-28,15.41,15.49,15.05,15.17,105000,15.41,15.49,15.05,15.17,105000,0.0,1.0
2014-10-29,16.2,16.25,15.29,15.42,152500,16.2,16.25,15.29,15.42,152500,0.0,1.0
2014-10-30,16.36,16.66,15.89,16.05,111700,16.36,16.66,15.89,16.05,111700,0.0,1.0
2014-10-31,17.44,18.84,17.06,18.84,366000,17.44,18.84,17.06,18.84,366000,0.0,1.0
2014-11-03,16.81,17.7299,16.77,17.41,188200,16.81,17.7299,16.77,17.41,188200,0.0,1.0
2014-11-04,16.97,17.23,16.52,16.74,98300,16.97,17.23,16.52,16.74,98300,0.0,1.0
2014-11-05,16.67,17.165,16.4,17.11,136000,16.67,17.165,16.4,17.11,136000,0.0,1.0
2014-11-06,16.85,16.9,16.47,16.72,85800,16.85,16.9,16.47,16.72,85800,0.0,1.0
2014-11-07,16.86,16.89,16.44,16.87,100300,16.86,16.89,16.44,16.87,100300,0.0,1.0
2014-11-10,17.69,17.7,16.7,16.84,143500,17.69,17.7,16.7,16.84,143500,0.0,1.0
2014-11-11,17.9,17.95,17.26,17.64,106800,17.9,17.95,17.26,17.64,106800,0.0,1.0
2014-11-12,18.24,18.3,17.73,17.82,196600,18.24,18.3,17.73,17.82,196600,0.0,1.0
2014-11-13,18.05,18.71,17.94,18.24,168600,18.05,18.71,17.94,18.24,168600,0.0,1.0
2014-11-14,18.46,18.51,17.855,18.01,166400,18.46,18.51,17.855,18.01,166400,0.0,1.0
2014-11-17,18.15,18.78,17.91,18.37,140100,18.15,18.78,17.91,18.37,140100,0.0,1.0
2014-11-18,17.95,18.5,17.89,18.18,152800,17.95,18.5,17.89,18.18,152800,0.0,1.0
2014-11-19,17.28,17.998,16.79,17.91,151900,17.28,17.998,16.79,17.91,151900,0.0,1.0
2014-11-20,17.33,17.35,16.8,17.1,78500,17.33,17.35,16.8,17.1,78500,0.0,1.0
2014-11-21,17.77,17.89,17.05,17.61,111500,17.77,17.89,17.05,17.61,111500,0.0,1.0
2014-11-24,18.41,18.43,17.8,17.8,123300,18.41,18.43,17.8,17.8,123300,0.0,1.0
2014-11-25,18.54,18.66,18.325,18.47,121300,18.54,18.66,18.325,18.47,121300,0.0,1.0
2014-11-26,18.86,19.0,18.55,18.55,94900,18.86,19.0,18.55,18.55,94900,0.0,1.0
2014-11-28,18.73,19.08,18.63,18.86,76600,18.73,19.08,18.63,18.86,76600,0.0,1.0
2014-12-01,18.37,18.64,18.25,18.64,125400,18.37,18.64,18.25,18.64,125400,0.0,1.0
2014-12-02,18.64,18.88,18.14,18.45,121000,18.64,18.88,18.14,18.45,121000,0.0,1.0
2014-12-03,18.17,18.71,18.13,18.6,108900,18.17,18.71,18.13,18.6,108900,0.0,1.0
2014-12-04,18.35,18.75,18.08,18.11,298000,18.35,18.75,18.08,18.11,298000,0.0,1.0
2014-12-05,19.27,19.41,18.43,18.47,185000,19.27,19.41,18.43,18.47,185000,0.0,1.0
2014-12-08,18.95,19.44,18.75,19.25,177700,18.95,19.44,18.75,19.25,177700,0.0,1.0
2014-12-09,19.41,19.47,18.33,18.39,215800,19.41,19.47,18.33,18.39,215800,0.0,1.0
2014-12-10,18.55,19.34,18.41,19.3,165500,18.55,19.34,18.41,19.3,165500,0.0,1.0
2014-12-11,18.57,18.99,18.45,18.65,260100,18.57,18.99,18.45,18.65,260100,0.0,1.0
2014-12-12,18.11,18.9,18.11,18.32,128700,18.11,18.9,18.11,18.32,128700,0.0,1.0
2014-12-15,17.6,18.44,17.24,18.26,130300,17.6,18.44,17.24,18.26,130300,0.0,1.0
2014-12-16,17.59,17.95,17.4,17.58,168400,17.59,17.95,17.4,17.58,168400,0.0,1.0
2014-12-17,18.94,18.97,17.37,17.59,171400,18.94,18.97,17.37,17.59,171400,0.0,1.0
2014-12-18,19.27,19.46,18.82,19.18,113600,19.27,19.46,18.82,19.18,113600,0.0,1.0
2014-12-19,19.24,19.5,19.0,19.22,151600,19.24,19.5,19.0,19.22,151600,0.0,1.0
2014-12-22,19.04,19.19,18.87,19.19,122400,19.04,19.19,18.87,19.19,122400,0.0,1.0
2014-12-23,18.63,18.94,18.54,18.73,147800,18.63,18.94,18.54,18.73,147800,0.0,1.0
2014-12-24,18.76,18.85,18.53,18.66,66900,18.76,18.85,18.53,18.66,66900,0.0,1.0
2014-12-26,19.18,19.38,18.76,18.82,38700,19.18,19.38,18.76,18.82,38700,0.0,1.0
2014-12-29,19.13,19.383,18.94,19.2,111600,19.13,19.383,18.94,19.2,111600,0.0,1.0
2014-12-30,19.21,19.27,18.85,19.09,54200,19.21,19.27,18.85,19.09,54200,0.0,1.0
2014-12-31,19.96,20.09,19.38,19.38,438000,19.96,20.09,19.38,19.38,438000,0.0,1.0
2015-01-02,19.78,20.14,19.1,20.07,197700,19.78,20.14,19.1,20.07,197700,0.0,1.0
2015-01-05,19.72,20.11,18.9,19.7,289900,19.72,20.11,18.9,19.7,289900,0.0,1.0
2015-01-06,18.93,19.805,18.69,19.73,113800,18.93,19.805,18.69,19.73,113800,0.0,1.0
2015-01-07,19.09,19.21,18.73,19.08,117900,19.09,19.21,18.73,19.08,117900,0.0,1.0
2015-01-08,19.37,19.63,19.1,19.32,105800,19.37,19.63,19.1,19.32,105800,0.0,1.0
2015-01-09,19.45,19.74,19.11,19.45,87700,19.45,19.74,19.11,19.45,87700,0.0,1.0
2015-01-12,19.46,19.5,18.57,18.9,423500,19.46,19.5,18.57,18.9,423500,0.0,1.0
2015-01-13,20.37,20.4,19.46,19.72,317700,20.37,20.4,19.46,19.72,317700,0.0,1.0
2015-01-14,20.1,20.82,20.09,20.13,144600,20.1,20.82,20.09,20.13,144600,0.0,1.0
2015-01-15,19.78,20.18,19.53,20.18,120600,19.78,20.18,19.53,20.18,120600,0.0,1.0
2015-01-16,20.12,20.22,19.72,19.79,84200,20.12,20.22,19.72,19.79,84200,0.0,1.0
2015-01-20,20.66,20.74,19.81,20.2,287900,20.66,20.74,19.81,20.2,287900,0.0,1.0
2015-01-21,19.76,20.66,19.52,20.56,133500,19.76,20.66,19.52,20.56,133500,0.0,1.0
2015-01-22,19.87,20.015,19.59,19.93,119700,19.87,20.015,19.59,19.93,119700,0.0,1.0
2015-01-23,20.22,20.32,19.65,19.86,117100,20.22,20.32,19.65,19.86,117100,0.0,1.0
2015-01-26,20.07,20.25,19.99,20.25,78500,20.07,20.25,19.99,20.25,78500,0.0,1.0
2015-01-27,19.98,20.08,19.646,19.81,89800,19.98,20.08,19.646,19.81,89800,0.0,1.0
2015-01-28,19.92,20.14,19.69,20.14,156600,19.92,20.14,19.69,20.14,156600,0.0,1.0
2015-01-29,20.35,20.45,19.706,19.9,135400,20.35,20.45,19.706,19.9,135400,0.0,1.0
2015-01-30,19.84,20.5,19.81,20.16,134100,19.84,20.5,19.81,20.16,134100,0.0,1.0
2015-02-02,19.53,19.89,19.145,19.89,148300,19.53,19.89,19.145,19.89,148300,0.0,1.0
2015-02-03,19.45,19.61,18.99,19.61,101200,19.45,19.61,18.99,19.61,101200,0.0,1.0
2015-02-04,19.03,19.47,19.0,19.36,113500,19.03,19.47,19.0,19.36,113500,0.0,1.0
2015-02-05,19.74,19.92,19.2699,19.33,120300,19.74,19.92,19.2699,19.33,120300,0.0,1.0
2015-02-06,19.34,19.97,19.21,19.75,73900,19.34,19.97,19.21,19.75,73900,0.0,1.0
2015-02-09,18.92,19.5,18.91,19.29,63300,18.92,19.5,18.91,19.29,63300,0.0,1.0
2015-02-10,18.94,19.14,18.66,19.06,69800,18.94,19.14,18.66,19.06,69800,0.0,1.0
2015-02-11,18.8,19.18,18.38,18.94,64600,18.8,19.18,18.38,18.94,64600,0.0,1.0
2015-02-12,18.82,19.0,18.5,19.0,100800,18.82,19.0,18.5,19.0,100800,0.0,1.0
2015-02-13,18.86,19.11,18.68,18.86,63300,18.86,19.11,18.68,18.86,63300,0.0,1.0
2015-02-17,18.07,18.75,17.81,18.18,390000,18.07,18.75,17.81,18.18,390000,0.0,1.0
2015-02-18,18.41,18.72,17.53,18.0,107500,18.41,18.72,17.53,18.0,107500,0.0,1.0
2015-02-19,18.7,18.9,18.29,18.42,72100,18.7,18.9,18.29,18.42,72100,0.0,1.0
2015-02-20,18.5,18.94,18.31,18.78,66900,18.5,18.94,18.31,18.78,66900,0.0,1.0
2015-02-23,18.21,18.405,17.9601,18.24,174300,18.21,18.405,17.9601,18.24,174300,0.0,1.0
2015-02-24,17.69,19.5,17.5,18.67,219100,17.69,19.5,17.5,18.67,219100,0.0,1.0
2015-02-25,17.82,17.97,17.69,17.71,111500,17.82,17.97,17.69,17.71,111500,0.0,1.0
2015-02-26,17.93,18.01,17.56,17.84,98700,17.93,18.01,17.56,17.84,98700,0.0,1.0
2015-02-27,17.68,17.93,17.61,17.9,75100,17.68,17.93,17.61,17.9,75100,0.0,1.0
2015-03-02,17.76,17.81,17.53,17.61,99800,17.76,17.81,17.53,17.61,99800,0.0,1.0
2015-03-03,17.47,17.7,17.38,17.65,71400,17.47,17.7,17.38,17.65,71400,0.0,1.0
2015-03-04,17.4,17.7,17.22,17.37,98100,17.4,17.7,17.22,17.37,98100,0.0,1.0
2015-03-05,17.72,17.86,17.42,17.42,62600,17.72,17.86,17.42,17.42,62600,0.0,1.0
2015-03-06,17.9,17.99,17.5,17.55,105400,17.9,17.99,17.5,17.55,105400,0.0,1.0
2015-03-09,18.41,19.02,18.13,18.21,139100,18.41,19.02,18.13,18.21,139100,0.0,1.0
2015-03-10,18.44,18.57,17.91,18.2,68500,18.44,18.57,17.91,18.2,68500,0.0,1.0
2015-03-11,18.95,19.25,18.75,18.87,162100,18.95,19.25,18.75,18.87,162100,0.0,1.0
2015-03-12,19.28,19.29,18.73,19.13,134700,19.28,19.29,18.73,19.13,134700,0.0,1.0
2015-03-13,19.73,19.78,19.14,19.31,147600,19.73,19.78,19.14,19.31,147600,0.0,1.0
2015-03-16,19.66,19.88,19.45,19.79,141400,19.66,19.88,19.45,19.79,141400,0.0,1.0
2015-03-17,19.51,19.83,19.32,19.54,130500,19.51,19.83,19.32,19.54,130500,0.0,1.0
2015-03-18,19.48,19.58,19.32,19.58,94400,19.48,19.58,19.32,19.58,94400,0.0,1.0
2015-03-19,20.13,20.17,19.345,19.46,121900,20.13,20.17,19.345,19.46,121900,0.0,1.0
2015-03-20,20.5,20.5,20.16,20.28,216800,20.5,20.5,20.16,20.28,216800,0.0,1.0
2015-03-23,20.84,20.9,20.41,20.77,187200,20.84,20.9,20.41,20.77,187200,0.0,1.0
2015-03-24,21.75,21.77,20.7,20.86,471100,21.75,21.77,20.7,20.86,471100,0.0,1.0
2015-03-25,21.88,22.974,21.68,22.86,868400,21.88,22.974,21.68,22.86,868400,0.0,1.0
2015-03-26,21.06,21.73,21.01,21.73,213700,21.06,21.73,21.01,21.73,213700,0.0,1.0
2015-03-27,21.2,21.68,20.91,21.1,195800,21.2,21.68,20.91,21.1,195800,0.0,1.0
2015-03-30,21.0,21.31,20.8,21.18,196900,21.0,21.31,20.8,21.18,196900,0.0,1.0
2015-03-31,20.49,20.95,20.19,20.81,362900,20.49,20.95,20.19,20.81,362900,0.0,1.0
2015-04-01,20.69,20.84,20.2,20.62,184100,20.69,20.84,20.2,20.62,184100,0.0,1.0
2015-04-02,21.68,21.75,20.6,20.8,137900,21.68,21.75,20.6,20.8,137900,0.0,1.0
2015-04-06,21.65,21.905,21.1,21.1,120600,21.65,21.905,21.1,21.1,120600,0.0,1.0
2015-04-07,21.14,21.87,21.08,21.58,189800,21.14,21.87,21.08,21.58,189800,0.0,1.0
2015-04-08,21.77,21.9,21.002,21.12,193700,21.77,21.9,21.002,21.12,193700,0.0,1.0
2015-04-09,21.7,22.0,21.32,21.72,136900,21.7,22.0,21.32,21.72,136900,0.0,1.0
2015-04-10,21.7,21.84,21.57,21.84,69300,21.7,21.84,21.57,21.84,69300,0.0,1.0
2015-04-13,21.57,21.76,21.24,21.65,197800,21.57,21.76,21.24,21.65,197800,0.0,1.0
2015-04-14,21.42,21.66,21.18,21.58,102600,21.42,21.66,21.18,21.58,102600,0.0,1.0
2015-04-15,21.62,21.88,21.33,21.48,157800,21.62,21.88,21.33,21.48,157800,0.0,1.0
2015-04-16,21.41,21.83,21.3,21.6,180200,21.41,21.83,21.3,21.6,180200,0.0,1.0
2015-04-17,21.46,21.54,20.81,21.22,126400,21.46,21.54,20.81,21.22,126400,0.0,1.0
2015-04-20,21.56,21.96,21.49,21.62,64500,21.56,21.96,21.49,21.62,64500,0.0,1.0
2015-04-21,21.67,21.82,21.455,21.68,110900,21.67,21.82,21.455,21.68,110900,0.0,1.0
2015-04-22,21.31,21.67,20.92,21.6,83800,21.31,21.67,20.92,21.6,83800,0.0,1.0
2015-04-23,21.48,21.58,21.17,21.31,140400,21.48,21.58,21.17,21.31,140400,0.0,1.0
2015-04-24,21.42,21.55,21.36,21.38,102100,21.42,21.55,21.36,21.38,102100,0.0,1.0
2015-04-27,20.44,21.47,20.32,21.47,140600,20.44,21.47,20.32,21.47,140600,0.0,1.0
2015-04-28,20.46,20.72,20.08,20.52,96800,20.46,20.72,20.08,20.52,96800,0.0,1.0
2015-04-29,19.96,20.68,19.9,20.55,172200,19.96,20.68,19.9,20.55,172200,0.0,1.0
2015-04-30,22.01,22.98,20.78,21.34,1080500,22.01,22.98,20.78,21.34,1080500,0.0,1.0
2015-05-01,22.25,22.37,21.61,22.28,415500,22.25,22.37,21.61,22.28,415500,0.0,1.0
2015-05-04,22.85,22.98,22.3,22.3,420200,22.85,22.98,22.3,22.3,420200,0.0,1.0
2015-05-05,22.92,22.97,22.39,22.69,252900,22.92,22.97,22.39,22.69,252900,0.0,1.0
2015-05-06,22.21,22.97,21.99,22.97,209100,22.21,22.97,21.99,22.97,209100,0.0,1.0
2015-05-07,21.93,22.46,21.82,22.08,108600,21.93,22.46,21.82,22.08,108600,0.0,1.0
2015-05-08,21.86,22.39,21.82,22.24,126200,21.86,22.39,21.82,22.24,126200,0.0,1.0
2015-05-11,21.78,22.17,21.7,21.9,98600,21.78,22.17,21.7,21.9,98600,0.0,1.0
2015-05-12,21.76,22.09,21.29,21.89,113400,21.76,22.09,21.29,21.89,113400,0.0,1.0
2015-05-13,21.13,22.0099,20.98,21.76,106800,21.13,22.0099,20.98,21.76,106800,0.0,1.0
2015-05-14,21.89,22.01,21.09,21.18,155700,21.89,22.01,21.09,21.18,155700,0.0,1.0
2015-05-15,21.46,21.95,21.4,21.72,76000,21.46,21.95,21.4,21.72,76000,0.0,1.0
2015-05-18,21.9,22.01,21.46,21.47,74400,21.9,22.01,21.46,21.47,74400,0.0,1.0
2015-05-19,22.49,22.53,21.54,21.84,136400,22.49,22.53,21.54,21.84,136400,0.0,1.0
2015-05-20,22.62,22.76,22.2,22.47,124900,22.62,22.76,22.2,22.47,124900,0.0,1.0
2015-05-21,22.3,22.73,22.11,22.47,98500,22.3,22.73,22.11,22.47,98500,0.0,1.0
2015-05-22,22.12,22.71,21.87,22.3,94300,22.12,22.71,21.87,22.3,94300,0.0,1.0
2015-05-26,21.81,22.18,21.5,22.09,87900,21.81,22.18,21.5,22.09,87900,0.0,1.0
2015-05-27,22.38,22.43,21.7,21.81,83600,22.38,22.43,21.7,21.81,83600,0.0,1.0
2015-05-28,22.59,22.65,22.0801,22.2,55000,22.59,22.65,22.0801,22.2,55000,0.0,1.0
2015-05-29,22.94,23.03,22.18,22.55,216100,22.94,23.03,22.18,22.55,216100,0.0,1.0
2015-06-01,23.24,23.46,22.4,22.84,197900,23.24,23.46,22.4,22.84,197900,0.0,1.0
2015-06-02,23.06,23.3,22.83,23.1,102200,23.06,23.3,22.83,23.1,102200,0.0,1.0
2015-06-03,22.97,23.15,22.8,23.07,76200,22.97,23.15,22.8,23.07,76200,0.0,1.0
2015-06-04,22.27,22.97,22.25,22.86,80000,22.27,22.97,22.25,22.86,80000,0.0,1.0
2015-06-05,22.51,22.55,21.74,22.28,100200,22.51,22.55,21.74,22.28,100200,0.0,1.0
2015-06-08,22.64,22.79,22.29,22.55,131800,22.64,22.79,22.29,22.55,131800,0.0,1.0
2015-06-09,22.43,22.68,22.09,22.67,91700,22.43,22.68,22.09,22.67,91700,0.0,1.0
2015-06-10,22.85,23.6,22.3906,22.52,120600,22.85,23.6,22.3906,22.52,120600,0.0,1.0
2015-06-11,22.71,23.21,22.56,22.86,95400,22.71,23.21,22.56,22.86,95400,0.0,1.0
2015-06-12,22.66,22.9499,22.14,22.7,149200,22.66,22.9499,22.14,22.7,149200,0.0,1.0
2015-06-15,22.44,22.53,22.05,22.51,123100,22.44,22.53,22.05,22.51,123100,0.0,1.0
2015-06-16,23.06,23.09,22.19,22.33,157500,23.06,23.09,22.19,22.33,157500,0.0,1.0
2015-06-17,23.39,23.94,23.14,23.14,90300,23.39,23.94,23.14,23.14,90300,0.0,1.0
2015-06-18,23.97,24.38,23.34,23.44,350000,23.97,24.38,23.34,23.44,350000,0.0,1.0
2015-06-19,24.57,24.71,23.91,23.93,331100,24.57,24.71,23.91,23.93,331100,0.0,1.0
2015-06-22,24.09,25.13,24.01,24.7,205400,24.09,25.13,24.01,24.7,205400,0.0,1.0
2015-06-23,24.4,24.5,23.71,24.03,235400,24.4,24.5,23.71,24.03,235400,0.0,1.0
2015-06-24,24.07,24.75,24.0,24.4,110500,24.07,24.75,24.0,24.4,110500,0.0,1.0
2015-06-25,25.02,25.36,24.0,24.22,223700,25.02,25.36,24.0,24.22,223700,0.0,1.0
2015-06-26,24.57,25.09,24.09,25.09,194800,24.57,25.09,24.09,25.09,194800,0.0,1.0
2015-06-29,24.09,24.75,24.08,24.44,104900,24.09,24.75,24.08,24.44,104900,0.0,1.0
2015-06-30,24.64,24.68,24.14,24.37,353800,24.64,24.68,24.14,24.37,353800,0.0,1.0
2015-07-01,24.02,24.83,23.98,24.83,156400,24.02,24.83,23.98,24.83,156400,0.0,1.0
2015-07-02,23.76,24.16,23.4,24.08,73700,23.76,24.16,23.4,24.08,73700,0.0,1.0
2015-07-06,24.05,24.2,23.54,23.71,108100,24.05,24.2,23.54,23.71,108100,0.0,1.0
2015-07-07,24.17,24.22,23.33,24.03,104100,24.17,24.22,23.33,24.03,104100,0.0,1.0
2015-07-08,23.47,24.5,23.38,23.85,81400,23.47,24.5,23.38,23.85,81400,0.0,1.0
2015-07-09,23.42,24.13,23.41,23.73,110700,23.42,24.13,23.41,23.73,110700,0.0,1.0
2015-07-10,24.31,24.44,23.41,23.62,150500,24.31,24.44,23.41,23.62,150500,0.0,1.0
2015-07-13,24.97,25.0,24.41,24.41,106800,24.97,25.0,24.41,24.41,106800,0.0,1.0
2015-07-14,24.64,25.06,24.45,24.97,215800,24.64,25.06,24.45,24.97,215800,0.0,1.0
2015-07-15,24.32,24.76,24.17,24.68,163300,24.32,24.76,24.17,24.68,163300,0.0,1.0
2015-07-16,24.7,24.94,24.38,24.49,248000,24.7,24.94,24.38,24.49,248000,0.0,1.0
2015-07-17,24.71,24.87,24.53,24.7,129300,24.71,24.87,24.53,24.7,129300,0.0,1.0
2015-07-20,24.55,24.91,24.283,24.79,166400,24.55,24.91,24.283,24.79,166400,0.0,1.0
2015-07-21,24.44,24.65,24.3,24.48,271100,24.44,24.65,24.3,24.48,271100,0.0,1.0
2015-07-22,24.94,25.0,24.32,24.32,145400,24.94,25.0,24.32,24.32,145400,0.0,1.0
2015-07-23,24.51,25.3,24.3901,24.86,114800,24.51,25.3,24.3901,24.86,114800,0.0,1.0
2015-07-24,23.42,24.4,23.25,24.4,143600,23.42,24.4,23.25,24.4,143600,0.0,1.0
2015-07-27,23.3,23.41,22.64,23.27,197100,23.3,23.41,22.64,23.27,197100,0.0,1.0
2015-07-28,23.24,23.61,22.75,23.47,252300,23.24,23.61,22.75,23.47,252300,0.0,1.0
2015-07-29,26.68,27.91,24.395,24.98,850600,26.68,27.91,24.395,24.98,850600,0.0,1.0
2015-07-30,26.59,27.33,26.49,26.49,349600,26.59,27.33,26.49,26.49,349600,0.0,1.0
2015-07-31,27.79,28.1,26.6,26.6,224200,27.79,28.1,26.6,26.6,224200,0.0,1.0
2015-08-03,27.93,28.11,27.7,27.72,350000,27.93,28.11,27.7,27.72,350000,0.0,1.0
2015-08-04,27.71,28.15,27.28,27.88,124400,27.71,28.15,27.28,27.88,124400,0.0,1.0
2015-08-05,26.92,27.99,26.85,27.81,166000,26.92,27.99,26.85,27.81,166000,0.0,1.0
2015-08-06,26.74,27.07,26.17,26.97,226600,26.74,27.07,26.17,26.97,226600,0.0,1.0
2015-08-07,26.95,27.414,26.55,26.78,226800,26.95,27.414,26.55,26.78,226800,0.0,1.0
2015-08-10,27.28,27.52,26.79,27.08,236200,27.28,27.52,26.79,27.08,236200,0.0,1.0
2015-08-11,27.23,27.69,26.65,26.96,103400,27.23,27.69,26.65,26.96,103400,0.0,1.0
2015-08-12,27.48,27.7,26.94,27.1,132100,27.48,27.7,26.94,27.1,132100,0.0,1.0
2015-08-13,27.67,28.1,27.13,27.58,178500,27.67,28.1,27.13,27.58,178500,0.0,1.0
2015-08-14,26.46,27.7999,26.36,27.57,133100,26.46,27.7999,26.36,27.57,133100,0.0,1.0
2015-08-17,27.54,27.74,26.27,26.41,152000,27.54,27.74,26.27,26.41,152000,0.0,1.0
2015-08-18,27.44,27.59,26.96,27.46,97000,27.44,27.59,26.96,27.46,97000,0.0,1.0
2015-08-19,27.31,27.5226,26.84,27.26,96600,27.31,27.5226,26.84,27.26,96600,0.0,1.0
2015-08-20,26.55,27.3,26.3,26.97,115900,26.55,27.3,26.3,26.97,115900,0.0,1.0
2015-08-21,25.67,26.55,25.555,25.97,245700,25.67,26.55,25.555,25.97,245700,0.0,1.0
2015-08-24,24.47,25.32,23.6,24.65,366400,24.47,25.32,23.6,24.65,366400,0.0,1.0
2015-08-25,24.86,25.27,24.57,25.27,208100,24.86,25.27,24.57,25.27,208100,0.0,1.0
2015-08-26,25.5,25.59,24.72,25.44,215700,25.5,25.59,24.72,25.44,215700,0.0,1.0
2015-08-27,26.27,26.425,24.7,25.56,280100,26.27,26.425,24.7,25.56,280100,0.0,1.0
2015-08-28,25.5,26.13,24.97,26.08,125600,25.5,26.13,24.97,26.08,125600,0.0,1.0
2015-08-31,24.46,25.59,24.16,25.38,162700,24.46,25.59,24.16,25.38,162700,0.0,1.0
2015-09-01,23.97,24.49,23.66,24.07,204900,23.97,24.49,23.66,24.07,204900,0.0,1.0
2015-09-02,24.75,24.88,23.93,24.3,149700,24.75,24.88,23.93,24.3,149700,0.0,1.0
2015-09-03,24.07,24.95,24.0,24.81,128800,24.07,24.95,24.0,24.81,128800,0.0,1.0
2015-09-04,23.42,24.09,23.1,23.73,167500,23.42,24.09,23.1,23.73,167500,0.0,1.0
2015-09-08,24.34,24.5999,23.5,23.74,182100,24.34,24.5999,23.5,23.74,182100,0.0,1.0
2015-09-09,24.56,24.84,24.243,24.61,185100,24.56,24.84,24.243,24.61,185100,0.0,1.0
2015-09-10,24.74,25.13,24.42,24.53,131500,24.74,25.13,24.42,24.53,131500,0.0,1.0
2015-09-11,24.79,25.2,24.67,24.67,72500,24.79,25.2,24.67,24.67,72500,0.0,1.0
2015-09-14,24.95,25.23,24.62,24.83,74300,24.95,25.23,24.62,24.83,74300,0.0,1.0
2015-09-15,25.44,25.75,24.89,25.0,105000,25.44,25.75,24.89,25.0,105000,0.0,1.0
2015-09-16,25.49,25.75,24.68,25.43,93000,25.49,25.75,24.68,25.43,93000,0.0,1.0
2015-09-17,26.07,26.39,25.41,25.48,84900,26.07,26.39,25.41,25.48,84900,0.0,1.0
2015-09-18,26.61,26.67,25.57,25.71,311800,26.61,26.67,25.57,25.71,311800,0.0,1.0
2015-09-21,26.02,26.88,25.28,26.67,114800,26.02,26.88,25.28,26.67,114800,0.0,1.0
2015-09-22,23.38,25.21,23.19,25.21,478000,23.38,25.21,23.19,25.21,478000,0.0,1.0
2015-09-23,23.39,24.14,21.77,21.77,231700,23.39,24.14,21.77,21.77,231700,0.0,1.0
2015-09-24,22.86,23.32,22.6,23.15,268300,22.86,23.32,22.6,23.15,268300,0.0,1.0
2015-09-25,20.09,23.14,20.09,23.14,388500,20.09,23.14,20.09,23.14,388500,0.0,1.0
2015-09-28,19.93,20.29,19.14,19.14,401000,19.93,20.29,19.14,19.14,401000,0.0,1.0
2015-09-29,20.65,20.85,19.9,19.97,279100,20.65,20.85,19.9,19.97,279100,0.0,1.0
2015-09-30,21.91,22.15,20.74,20.9,401300,21.91,22.15,20.74,20.9,401300,0.0,1.0
2015-10-01,21.86,21.94,20.84,21.86,211700,21.86,21.94,20.84,21.86,211700,0.0,1.0
2015-10-02,22.45,22.57,21.47,21.51,173400,22.45,22.57,21.47,21.51,173400,0.0,1.0
2015-10-05,20.47,22.87,19.41,22.45,1981500,20.47,22.87,19.41,22.45,1981500,0.0,1.0
2015-10-06,18.26,20.552,18.19,20.25,787200,18.26,20.552,18.19,20.25,787200,0.0,1.0
2015-10-07,18.41,18.57,17.71,18.26,582100,18.41,18.57,17.71,18.26,582100,0.0,1.0
2015-10-08,18.21,18.39,17.8,18.36,379900,18.21,18.39,17.8,18.36,379900,0.0,1.0
2015-10-09,18.32,18.39,17.8701,18.2,361000,18.32,18.39,17.8701,18.2,361000,0.0,1.0
2015-10-12,19.53,19.79,18.28,18.28,302100,19.53,19.79,18.28,18.28,302100,0.0,1.0
2015-10-13,18.38,19.37,18.32,19.37,236800,18.38,19.37,18.32,19.37,236800,0.0,1.0
2015-10-14,17.69,18.66,17.46,18.41,319600,17.69,18.66,17.46,18.41,319600,0.0,1.0
2015-10-15,18.63,18.73,17.71,17.71,164900,18.63,18.73,17.71,17.71,164900,0.0,1.0
2015-10-16,19.23,19.49,18.7,18.7,291300,19.23,19.49,18.7,18.7,291300,0.0,1.0
2015-10-19,19.21,19.45,18.845,19.12,175900,19.21,19.45,18.845,19.12,175900,0.0,1.0
2015-10-20,18.64,19.21,18.45,19.21,145700,18.64,19.21,18.45,19.21,145700,0.0,1.0
2015-10-21,18.39,18.8,18.13,18.64,292200,18.39,18.8,18.13,18.64,292200,0.0,1.0
2015-10-22,18.29,18.644,17.54,18.45,298300,18.29,18.644,17.54,18.45,298300,0.0,1.0
2015-10-23,18.98,19.31,18.3,18.51,139600,18.98,19.31,18.3,18.51,139600,0.0,1.0
2015-10-26,18.91,19.414,18.52,19.02,131800,18.91,19.414,18.52,19.02,131800,0.0,1.0
2015-10-27,19.39,19.556,18.82,18.82,313200,19.39,19.556,18.82,18.82,313200,0.0,1.0
2015-10-28,18.78,19.656,18.18,19.6,627100,18.78,19.656,18.18,19.6,627100,0.0,1.0
2015-10-29,18.5,19.37,18.39,18.8,204500,18.5,19.37,18.39,18.8,204500,0.0,1.0
2015-10-30,18.525,18.832,18.3,18.46,180200,18.525,18.832,18.3,18.46,180200,0.0,1.0
2015-11-02,19.45,19.5,18.5,18.61,239600,19.45,19.5,18.5,18.61,239600,0.0,1.0
2015-11-03,20.04,20.58,18.75,19.35,363900,20.04,20.58,18.75,19.35,363900,0.0,1.0
2015-11-04,20.48,20.6,19.89,20.07,249300,20.48,20.6,19.89,20.07,249300,0.0,1.0
2015-11-05,20.86,20.88,19.81,20.44,208400,20.86,20.88,19.81,20.44,208400,0.0,1.0
2015-11-06,20.83,21.19,20.42,20.7,365300,20.83,21.19,20.42,20.7,365300,0.0,1.0
2015-11-09,21.09,21.22,20.6641,20.74,196400,21.09,21.22,20.6641,20.74,196400,0.0,1.0
2015-11-10,20.86,21.34,20.81,21.07,188400,20.86,21.34,20.81,21.07,188400,0.0,1.0
2015-11-11,20.7,21.08,20.57,20.89,83600,20.7,21.08,20.57,20.89,83600,0.0,1.0
2015-11-12,19.95,20.59,19.89,20.57,92000,19.95,20.59,19.89,20.57,92000,0.0,1.0
2015-11-13,20.07,20.29,19.67,19.82,95900,20.07,20.29,19.67,19.82,95900,0.0,1.0
2015-11-16,19.97,20.23,19.6,20.0,276000,19.97,20.23,19.6,20.0,276000,0.0,1.0
2015-11-17,20.7,21.03,19.91,20.06,216100,20.7,21.03,19.91,20.06,216100,0.0,1.0
2015-11-18,20.88,20.96,20.38,20.71,134900,20.88,20.96,20.38,20.71,134900,0.0,1.0
2015-11-19,20.46,20.84,20.165,20.84,142000,20.46,20.84,20.165,20.84,142000,0.0,1.0
2015-11-20,20.83,20.95,20.42,20.59,175500,20.83,20.95,20.42,20.59,175500,0.0,1.0
2015-11-23,20.98,21.615,20.53,20.77,262700,20.98,21.615,20.53,20.77,262700,0.0,1.0
2015-11-24,21.65,21.67,20.828,20.93,94000,21.65,21.67,20.828,20.93,94000,0.0,1.0
2015-11-25,22.24,22.28,21.31,21.39,161800,22.24,22.28,21.31,21.39,161800,0.0,1.0
2015-11-27,22.41,22.68,21.99,22.27,51900,22.41,22.68,21.99,22.27,51900,0.0,1.0
2015-11-30,21.48,22.5,21.39,22.5,197900,21.48,22.5,21.39,22.5,197900,0.0,1.0
2015-12-01,22.0,22.07,21.28,21.6,114100,22.0,22.07,21.28,21.6,114100,0.0,1.0
2015-12-02,22.15,22.24,21.63,22.04,176100,22.15,22.24,21.63,22.04,176100,0.0,1.0
2015-12-03,21.48,22.37,21.25,22.27,111600,21.48,22.37,21.25,22.27,111600,0.0,1.0
2015-12-04,21.51,21.56,21.17,21.53,134400,21.51,21.56,21.17,21.53,134400,0.0,1.0
2015-12-07,22.06,22.16,21.4341,21.53,153800,22.06,22.16,21.4341,21.53,153800,0.0,1.0
2015-12-08,22.29,22.37,21.62,21.9,97200,22.29,22.37,21.62,21.9,97200,0.0,1.0
2015-12-09,21.97,22.08,19.9901,19.9901,126300,21.97,22.08,19.9901,19.9901,126300,0.0,1.0
2015-12-10,21.82,22.203,21.61,21.9,136500,21.82,22.203,21.61,21.9,136500,0.0,1.0
2015-12-11,20.85,21.65,20.69,21.39,92600,20.85,21.65,20.69,21.39,92600,0.0,1.0
2015-12-14,20.72,21.13,20.43,20.89,172200,20.72,21.13,20.43,20.89,172200,0.0,1.0
2015-12-15,21.35,21.35,20.835,20.89,131200,21.35,21.35,20.835,20.89,131200,0.0,1.0
2015-12-16,21.67,21.82,21.23,21.47,141800,21.67,21.82,21.23,21.47,141800,0.0,1.0
2015-12-17,22.17,22.61,21.56,21.8,122300,22.17,22.61,21.56,21.8,122300,0.0,1.0
2015-12-18,22.43,23.2399,20.72,22.06,304100,22.43,23.2399,20.72,22.06,304100,0.0,1.0
2015-12-21,21.85,22.57,21.65,22.57,115700,21.85,22.57,21.65,22.57,115700,0.0,1.0
2015-12-22,22.28,22.32,21.41,21.92,107400,22.28,22.32,21.41,21.92,107400,0.0,1.0
2015-12-23,22.55,22.91,22.18,22.38,74100,22.55,22.91,22.18,22.38,74100,0.0,1.0
2015-12-24,22.57,22.91,22.39,22.58,28100,22.57,22.91,22.39,22.58,28100,0.0,1.0
2015-12-28,22.53,22.68,21.89,22.42,87400,22.53,22.68,21.89,22.42,87400,0.0,1.0
2015-12-29,22.66,22.9,22.55,22.69,80700,22.66,22.9,22.55,22.69,80700,0.0,1.0
2015-12-30,22.58,22.96,22.56,22.67,44400,22.58,22.96,22.56,22.67,44400,0.0,1.0
2015-12-31,22.44,22.75,22.09,22.5,93000,22.44,22.75,22.09,22.5,93000,0.0,1.0
2016-01-04,21.16,22.415,21.09,22.06,196194,21.16,22.415,21.09,22.06,196194,0.0,1.0
2016-01-05,21.47,21.68,21.08,21.24,106566,21.47,21.68,21.08,21.24,106566,0.0,1.0
2016-01-06,21.14,21.47,20.8,21.14,61603,21.14,21.47,20.8,21.14,61603,0.0,1.0
2016-01-07,20.32,20.78,20.27,20.72,164039,20.32,20.78,20.27,20.72,164039,0.0,1.0
2016-01-08,19.41,20.81,19.34,20.45,289041,19.41,20.81,19.34,20.45,289041,0.0,1.0
2016-01-11,18.51,19.49,18.18,19.44,246456,18.51,19.49,18.18,19.44,246456,0.0,1.0
2016-01-12,18.74,19.21,18.28,18.63,222092,18.74,19.21,18.28,18.63,222092,0.0,1.0
2016-01-13,18.37,19.11,17.96,18.8,135912,18.37,19.11,17.96,18.8,135912,0.0,1.0
2016-01-14,18.75,19.41,18.32,18.49,119232,18.75,19.41,18.32,18.49,119232,0.0,1.0
2016-01-15,18.25,18.71,17.46,18.31,211859,18.25,18.71,17.46,18.31,211859,0.0,1.0
2016-01-19,18.58,18.93,17.88,18.5,238238,18.58,18.93,17.88,18.5,238238,0.0,1.0
2016-01-20,18.99,19.49,17.88,18.31,311173,18.99,19.49,17.88,18.31,311173,0.0,1.0
2016-01-21,18.62,19.084,18.36,18.99,212387,18.62,19.084,18.36,18.99,212387,0.0,1.0
2016-01-22,18.75,19.03,18.5,18.84,169969,18.75,19.03,18.5,18.84,169969,0.0,1.0
2016-01-25,18.43,19.175,18.36,18.7,106670,18.43,19.175,18.36,18.7,106670,0.0,1.0
2016-01-26,18.04,18.52,17.7,18.46,178815,18.04,18.52,17.7,18.46,178815,0.0,1.0
2016-01-27,17.95,18.52,17.75,18.05,138890,17.95,18.52,17.75,18.05,138890,0.0,1.0
2016-01-28,16.68,18.06,16.45,18.05,221670,16.68,18.06,16.45,18.05,221670,0.0,1.0
2016-01-29,17.48,17.55,16.7,16.75,249458,17.48,17.55,16.7,16.75,249458,0.0,1.0
2016-02-01,17.47,17.95,17.36,17.38,258461,17.47,17.95,17.36,17.38,258461,0.0,1.0
2016-02-02,17.71,17.79,17.04,17.28,71035,17.71,17.79,17.04,17.28,71035,0.0,1.0
2016-02-03,17.6,17.9,17.11,17.79,96125,17.6,17.9,17.11,17.79,96125,0.0,1.0
2016-02-04,17.77,17.85,17.23,17.53,144653,17.77,17.85,17.23,17.53,144653,0.0,1.0
2016-02-05,16.94,17.82,16.805,17.66,167680,16.94,17.82,16.805,17.66,167680,0.0,1.0
2016-02-08,16.48,16.77,15.86,16.77,137394,16.48,16.77,15.86,16.77,137394,0.0,1.0
2016-02-09,16.43,17.05,16.13,16.2,101597,16.43,17.05,16.13,16.2,101597,0.0,1.0
2016-02-10,16.55,17.15,16.4,16.49,142296,16.55,17.15,16.4,16.49,142296,0.0,1.0
2016-02-11,16.34,16.55,16.01,16.27,139489,16.34,16.55,16.01,16.27,139489,0.0,1.0
2016-02-12,16.53,16.91,15.94,16.53,182588,16.53,16.91,15.94,16.53,182588,0.0,1.0
2016-02-16,17.27,17.33,16.5,16.69,90483,17.27,17.33,16.5,16.69,90483,0.0,1.0
2016-02-17,17.95,18.08,17.26,17.41,151689,17.95,18.08,17.26,17.41,151689,0.0,1.0
2016-02-18,17.22,17.89,17.065,17.89,303001,17.22,17.89,17.065,17.89,303001,0.0,1.0
2016-02-19,17.15,17.8,16.8,17.19,212851,17.15,17.8,16.8,17.19,212851,0.0,1.0
2016-02-22,17.34,17.7,16.96,17.32,175431,17.34,17.7,16.96,17.32,175431,0.0,1.0
2016-02-23,16.8,17.398,16.59,17.14,191726,16.8,17.398,16.59,17.14,191726,0.0,1.0
2016-02-24,16.39,16.79,16.0,16.7,173129,16.39,16.79,16.0,16.7,173129,0.0,1.0
2016-02-25,16.5,17.5,16.39,16.5,188600,16.5,17.5,16.39,16.5,188600,0.0,1.0
2016-02-26,17.0,17.21,16.185,16.59,320651,17.0,17.21,16.185,16.59,320651,0.0,1.0
2016-02-29,16.57,17.47,16.34,17.07,305936,16.57,17.47,16.34,17.07,305936,0.0,1.0
2016-03-01,16.3,17.1,16.13,16.55,254640,16.3,17.1,16.13,16.55,254640,0.0,1.0
2016-03-02,15.29,16.3,14.85,16.3,320660,15.29,16.3,14.85,16.3,320660,0.0,1.0
2016-03-03,15.9,15.935,15.22,15.22,282244,15.9,15.935,15.22,15.22,282244,0.0,1.0
2016-03-04,16.75,16.97,15.79,15.83,266581,16.75,16.97,15.79,15.83,266581,0.0,1.0
2016-03-07,17.5,17.685,16.67,16.67,284708,17.5,17.685,16.67,16.67,284708,0.0,1.0
2016-03-08,16.85,17.7,16.73,17.4,253375,16.85,17.7,16.73,17.4,253375,0.0,1.0
2016-03-09,17.4,17.48,16.87,16.87,264241,17.4,17.48,16.87,16.87,264241,0.0,1.0
2016-03-10,17.79,17.9,16.91,17.47,1408565,17.79,17.9,16.91,17.47,1408565,0.0,1.0
2016-03-11,18.87,18.92,17.53,18.06,286047,18.87,18.92,17.53,18.06,286047,0.0,1.0
2016-03-14,18.32,19.147,18.09,18.73,252623,18.32,19.147,18.09,18.73,252623,0.0,1.0
2016-03-15,17.42,18.16,17.27,18.16,173865,17.42,18.16,17.27,18.16,173865,0.0,1.0
2016-03-16,17.37,17.52,16.81,17.37,361371,17.37,17.52,16.81,17.37,361371,0.0,1.0
2016-03-17,16.93,17.85,16.48,17.27,178550,16.93,17.85,16.48,17.27,178550,0.0,1.0
2016-03-18,17.15,17.31,16.85,17.03,229235,17.15,17.31,16.85,17.03,229235,0.0,1.0
2016-03-21,16.99,17.38,16.95,17.12,123241,16.99,17.38,16.95,17.12,123241,0.0,1.0
2016-03-22,17.18,17.19,16.79,16.96,219820,17.18,17.19,16.79,16.96,219820,0.0,1.0
2016-03-23,16.49,17.2332,16.47,17.2,205731,16.49,17.2332,16.47,17.2,205731,0.0,1.0
2016-03-24,16.02,16.4143,15.91,16.37,213487,16.02,16.4143,15.91,16.37,213487,0.0,1.0
2016-03-28,16.29,16.55,15.8,16.06,189928,16.29,16.55,15.8,16.06,189928,0.0,1.0
2016-03-29,17.0,17.34,16.25,16.44,768368,17.0,17.34,16.25,16.44,768368,0.0,1.0
2016-03-30,16.94,17.41,16.54,17.08,303146,16.94,17.41,16.54,17.08,303146,0.0,1.0
2016-03-31,16.83,17.19,16.69,17.0,377328,16.83,17.19,16.69,17.0,377328,0.0,1.0
2016-04-01,16.78,17.09,16.5,16.78,273389,16.78,17.09,16.5,16.78,273389,0.0,1.0
2016-04-04,17.5,17.86,16.5,16.84,792727,17.5,17.86,16.5,16.84,792727,0.0,1.0
2016-04-05,16.51,17.43,16.4575,17.35,331841,16.51,17.43,16.4575,17.35,331841,0.0,1.0
2016-04-06,16.22,16.53,16.1,16.5,231762,16.22,16.53,16.1,16.5,231762,0.0,1.0
2016-04-07,15.85,16.105,15.67,16.05,215500,15.85,16.105,15.67,16.05,215500,0.0,1.0
2016-04-08,15.79,16.09,15.27,15.96,504833,15.79,16.09,15.27,15.96,504833,0.0,1.0
2016-04-11,15.56,16.05,15.49,15.8,193416,15.56,16.05,15.49,15.8,193416,0.0,1.0
2016-04-12,15.67,16.12,15.45,15.53,330505,15.67,16.12,15.45,15.53,330505,0.0,1.0
2016-04-13,16.02,16.18,15.79,15.79,351432,16.02,16.18,15.79,15.79,351432,0.0,1.0
2016-04-14,16.17,16.33,15.835,16.06,265994,16.17,16.33,15.835,16.06,265994,0.0,1.0
2016-04-15,16.2,16.35,15.99,16.08,183416,16.2,16.35,15.99,16.08,183416,0.0,1.0
2016-04-18,16.47,16.55,16.09,16.17,204452,16.47,16.55,16.09,16.17,204452,0.0,1.0
2016-04-19,16.27,16.58,15.9201,16.58,256928,16.27,16.58,15.9201,16.58,256928,0.0,1.0
2016-04-20,16.35,16.52,16.28,16.38,214424,16.35,16.52,16.28,16.38,214424,0.0,1.0
2016-04-21,16.69,16.78,16.33,16.44,328352,16.69,16.78,16.33,16.44,328352,0.0,1.0
2016-04-22,16.6,16.88,16.57,16.74,164676,16.6,16.88,16.57,16.74,164676,0.0,1.0
2016-04-25,16.94,16.97,16.4,16.52,445986,16.94,16.97,16.4,16.52,445986,0.0,1.0
2016-04-26,17.49,17.6,16.74,16.98,375203,17.49,17.6,16.74,16.98,375203,0.0,1.0
2016-04-27,17.75,17.9,17.26,17.47,293614,17.75,17.9,17.26,17.47,293614,0.0,1.0
2016-04-28,17.01,18.03,16.98,17.74,244192,17.01,18.03,16.98,17.74,244192,0.0,1.0
2016-04-29,15.9,17.95,15.28,17.95,540525,15.9,17.95,15.28,17.95,540525,0.0,1.0
2016-05-02,14.9,16.1599,14.5901,15.96,527947,14.9,16.1599,14.5901,15.96,527947,0.0,1.0
2016-05-03,14.51,14.97,14.5,14.57,534213,14.51,14.97,14.5,14.57,534213,0.0,1.0
2016-05-04,14.38,14.65,14.23,14.5,389173,14.38,14.65,14.23,14.5,389173,0.0,1.0
2016-05-05,14.42,15.045,14.23,14.38,283342,14.42,15.045,14.23,14.38,283342,0.0,1.0
2016-05-06,13.96,14.45,13.65,14.31,286642,13.96,14.45,13.65,14.31,286642,0.0,1.0
2016-05-09,14.25,14.3,13.8201,14.08,334576,14.25,14.3,13.8201,14.08,334576,0.0,1.0
2016-05-10,14.15,14.42,13.97,14.42,165524,14.15,14.42,13.97,14.42,165524,0.0,1.0
2016-05-11,14.19,14.6,14.04,14.1,267948,14.19,14.6,14.04,14.1,267948,0.0,1.0
2016-05-12,13.78,14.28,13.44,14.2,188927,13.78,14.28,13.44,14.2,188927,0.0,1.0
2016-05-13,13.57,13.89,13.52,13.73,189270,13.57,13.89,13.52,13.73,189270,0.0,1.0
2016-05-16,13.7,13.9,13.49,13.55,257561,13.7,13.9,13.49,13.55,257561,0.0,1.0
2016-05-17,13.74,14.11,13.5,13.7,310276,13.74,14.11,13.5,13.7,310276,0.0,1.0
2016-05-18,13.8,13.93,13.52,13.66,289284,13.8,13.93,13.52,13.66,289284,0.0,1.0
2016-05-19,14.02,14.11,13.61,13.87,282937,14.02,14.11,13.61,13.87,282937,0.0,1.0
2016-05-20,14.15,14.19,13.89,14.05,150448,14.15,14.19,13.89,14.05,150448,0.0,1.0
2016-05-23,14.3,14.39,14.07,14.14,154069,14.3,14.39,14.07,14.14,154069,0.0,1.0
2016-05-24,14.92,14.945,14.145,14.34,196038,14.92,14.945,14.145,14.34,196038,0.0,1.0
2016-05-25,14.99,15.15,13.57,14.95,160363,14.99,15.15,13.57,14.95,160363,0.0,1.0
2016-05-26,14.64,15.01,14.54,14.9,139763,14.64,15.01,14.54,14.9,139763,0.0,1.0
2016-05-27,14.91,15.53,14.64,14.68,154192,14.91,15.53,14.64,14.68,154192,0.0,1.0
2016-05-31,14.49,15.045,14.43,14.96,321192,14.49,15.045,14.43,14.96,321192,0.0,1.0
2016-06-01,14.62,14.66,14.37,14.49,395773,14.62,14.66,14.37,14.49,395773,0.0,1.0
2016-06-02,15.3,15.6225,14.6,14.6,506534,15.3,15.6225,14.6,14.6,506534,0.0,1.0
2016-06-03,14.91,15.43,14.87,15.13,174063,14.91,15.43,14.87,15.13,174063,0.0,1.0
2016-06-06,14.97,15.08,14.81,14.93,120505,14.97,15.08,14.81,14.93,120505,0.0,1.0
2016-06-07,15.73,15.78,14.97,14.97,367448,15.73,15.78,14.97,14.97,367448,0.0,1.0
2016-06-08,15.91,15.97,15.55,15.73,176782,15.91,15.97,15.55,15.73,176782,0.0,1.0
2016-06-09,15.91,16.25,15.71,15.85,270920,15.91,16.25,15.71,15.85,270920,0.0,1.0
2016-06-10,15.47,15.82,15.42,15.79,92556,15.47,15.82,15.42,15.79,92556,0.0,1.0
2016-06-13,15.44,16.03,15.26,15.39,149585,15.44,16.03,15.26,15.39,149585,0.0,1.0
2016-06-14,14.99,15.785,14.87,15.4,143518,14.99,15.785,14.87,15.4,143518,0.0,1.0
2016-06-15,15.2,15.4099,14.88,15.08,250502,15.2,15.4099,14.88,15.08,250502,0.0,1.0
2016-06-16,15.58,15.7,14.95,15.1,158848,15.58,15.7,14.95,15.1,158848,0.0,1.0
2016-06-17,14.79,15.56,14.68,15.54,687622,14.79,15.56,14.68,15.54,687622,0.0,1.0
2016-06-20,15.11,15.2,14.68,14.92,203820,15.11,15.2,14.68,14.92,203820,0.0,1.0
2016-06-21,14.81,15.481,14.66,15.24,98180,14.81,15.481,14.66,15.24,98180,0.0,1.0
2016-06-22,14.67,15.07,14.5,14.8,135945,14.67,15.07,14.5,14.8,135945,0.0,1.0
2016-06-23,15.12,15.16,14.58,14.89,173146,15.12,15.16,14.58,14.89,173146,0.0,1.0
2016-06-24,14.46,14.82,14.16,14.34,649600,14.46,14.82,14.16,14.34,649600,0.0,1.0
2016-06-27,14.11,14.93,13.9,14.37,200300,14.11,14.93,13.9,14.37,200300,0.0,1.0
2016-06-28,14.35,14.66,14.29,14.29,164495,14.35,14.66,14.29,14.29,164495,0.0,1.0
2016-06-29,14.39,14.58,14.22,14.52,218657,14.39,14.58,14.22,14.52,218657,0.0,1.0
2016-06-30,14.13,15.11,13.93,14.58,408072,14.13,15.11,13.93,14.58,408072,0.0,1.0
2016-07-01,14.44,14.52,13.97,14.1,201104,14.44,14.52,13.97,14.1,201104,0.0,1.0
2016-07-05,14.48,14.775,14.29,14.42,115480,14.48,14.775,14.29,14.42,115480,0.0,1.0
2016-07-06,14.95,15.02,14.39,14.39,408150,14.95,15.02,14.39,14.39,408150,0.0,1.0
2016-07-07,15.0,15.12,14.87,14.94,140061,15.0,15.12,14.87,14.94,140061,0.0,1.0
2016-07-08,15.2,15.3,14.73,15.1,170919,15.2,15.3,14.73,15.1,170919,0.0,1.0
2016-07-11,15.31,15.5,15.14,15.25,90760,15.31,15.5,15.14,15.25,90760,0.0,1.0
2016-07-12,15.48,15.72,15.26,15.26,136334,15.48,15.72,15.26,15.26,136334,0.0,1.0
2016-07-13,15.32,15.64,15.163,15.59,82947,15.32,15.64,15.163,15.59,82947,0.0,1.0
2016-07-14,15.52,15.54,15.0,15.42,168956,15.52,15.54,15.0,15.42,168956,0.0,1.0
2016-07-15,15.51,15.62,15.24,15.61,183526,15.51,15.62,15.24,15.61,183526,0.0,1.0
2016-07-18,15.38,15.65,15.33,15.54,72361,15.38,15.65,15.33,15.54,72361,0.0,1.0
2016-07-19,15.05,15.39,14.97,15.39,145377,15.05,15.39,14.97,15.39,145377,0.0,1.0
2016-07-20,15.46,15.55,15.09,15.09,106212,15.46,15.55,15.09,15.09,106212,0.0,1.0
2016-07-21,15.24,15.57,15.15,15.42,119525,15.24,15.57,15.15,15.42,119525,0.0,1.0
2016-07-22,15.31,15.32,15.0,15.28,69690,15.31,15.32,15.0,15.28,69690,0.0,1.0
2016-07-25,14.98,15.3,14.83,15.29,82430,14.98,15.3,14.83,15.29,82430,0.0,1.0
2016-07-26,14.95,15.11,14.9,14.95,180482,14.95,15.11,14.9,14.95,180482,0.0,1.0
2016-07-27,14.9,15.0,14.79,14.95,154883,14.9,15.0,14.79,14.95,154883,0.0,1.0
2016-07-28,14.72,15.09,14.64,14.9,208758,14.72,15.09,14.64,14.9,208758,0.0,1.0
2016-07-29,15.19,15.31,14.529,14.72,422531,15.19,15.31,14.529,14.72,422531,0.0,1.0
2016-08-01,15.22,15.55,15.085,15.25,205416,15.22,15.55,15.085,15.25,205416,0.0,1.0
2016-08-02,15.0,15.31,14.97,15.17,175412,15.0,15.31,14.97,15.17,175412,0.0,1.0
2016-08-03,15.16,15.19,14.56,14.95,159356,15.16,15.19,14.56,14.95,159356,0.0,1.0
2016-08-04,14.82,15.3773,14.76,15.12,184251,14.82,15.3773,14.76,15.12,184251,0.0,1.0
2016-08-05,13.54,15.25,13.5,15.25,733253,13.54,15.25,13.5,15.25,733253,0.0,1.0
2016-08-08,14.05,14.9053,13.45,13.49,495629,14.05,14.9053,13.45,13.49,495629,0.0,1.0
2016-08-09,14.52,14.625,13.98,14.01,257372,14.52,14.625,13.98,14.01,257372,0.0,1.0
2016-08-10,14.52,14.55,14.26,14.49,157920,14.52,14.55,14.26,14.49,157920,0.0,1.0
2016-08-11,14.89,14.92,14.37,14.55,148947,14.89,14.92,14.37,14.55,148947,0.0,1.0
2016-08-12,15.48,15.48,14.79,14.87,233437,15.48,15.48,14.79,14.87,233437,0.0,1.0
2016-08-15,15.87,15.97,15.49,15.49,237018,15.87,15.97,15.49,15.49,237018,0.0,1.0
2016-08-16,15.72,15.92,15.6041,15.82,231521,15.72,15.92,15.6041,15.82,231521,0.0,1.0
2016-08-17,14.9,15.72,14.84,15.72,172546,14.9,15.72,14.84,15.72,172546,0.0,1.0
2016-08-18,14.57,15.0,14.46,14.87,198197,14.57,15.0,14.46,14.87,198197,0.0,1.0
2016-08-19,14.54,15.38,14.355,14.5,340116,14.54,15.38,14.355,14.5,340116,0.0,1.0
2016-08-22,14.77,14.8,14.405,14.46,142129,14.77,14.8,14.405,14.46,142129,0.0,1.0
2016-08-23,14.88,15.05,14.72,14.77,122393,14.88,15.05,14.72,14.77,122393,0.0,1.0
2016-08-24,14.76,15.11,14.71,14.88,135868,14.76,15.11,14.71,14.88,135868,0.0,1.0
2016-08-25,14.58,14.83,14.49,14.73,131966,14.58,14.83,14.49,14.73,131966,0.0,1.0
2016-08-26,14.74,14.83,14.5,14.53,146455,14.74,14.83,14.5,14.53,146455,0.0,1.0
2016-08-29,15.05,15.2,14.52,14.81,156153,15.05,15.2,14.52,14.81,156153,0.0,1.0
2016-08-30,15.35,15.395,15.1,15.1,137182,15.35,15.395,15.1,15.1,137182,0.0,1.0
2016-08-31,15.39,15.56,15.1,15.4,166385,15.39,15.56,15.1,15.4,166385,0.0,1.0
2016-09-01,15.5,15.58,15.05,15.45,197002,15.5,15.58,15.05,15.45,197002,0.0,1.0
2016-09-02,15.89,15.99,15.52,15.52,254124,15.89,15.99,15.52,15.52,254124,0.0,1.0
2016-09-06,16.99,17.05,15.89,16.0,396457,16.99,17.05,15.89,16.0,396457,0.0,1.0
2016-09-07,17.19,17.25,16.8,16.94,213463,17.19,17.25,16.8,16.94,213463,0.0,1.0
2016-09-08,17.17,17.27,16.83,17.22,523767,17.17,17.27,16.83,17.22,523767,0.0,1.0
2016-09-09,16.13,17.16,16.12,17.04,187501,16.13,17.16,16.12,17.04,187501,0.0,1.0
2016-09-12,16.51,16.53,16.02,16.08,199965,16.51,16.53,16.02,16.08,199965,0.0,1.0
2016-09-13,15.96,16.69,15.75,16.39,158932,15.96,16.69,15.75,16.39,158932,0.0,1.0
2016-09-14,15.74,16.17,15.6,15.97,164319,15.74,16.17,15.6,15.97,164319,0.0,1.0
2016-09-15,16.24,16.24,15.59,15.66,246402,16.24,16.24,15.59,15.66,246402,0.0,1.0
2016-09-16,16.24,16.46,15.98,16.26,340209,16.24,16.46,15.98,16.26,340209,0.0,1.0
2016-09-19,16.15,16.36,15.91,16.3,114682,16.15,16.36,15.91,16.3,114682,0.0,1.0
2016-09-20,15.965,16.31,15.89,16.17,138877,15.965,16.31,15.89,16.17,138877,0.0,1.0
2016-09-21,15.96,16.1,15.675,16.02,142447,15.96,16.1,15.675,16.02,142447,0.0,1.0
2016-09-22,16.5,16.53,16.11,16.12,219796,16.5,16.53,16.11,16.12,219796,0.0,1.0
2016-09-23,16.14,16.5,16.13,16.49,96382,16.14,16.5,16.13,16.49,96382,0.0,1.0
2016-09-26,15.84,16.0,15.67,15.92,139929,15.84,16.0,15.67,15.92,139929,0.0,1.0
2016-09-27,16.05,16.14,15.79,15.94,109255,16.05,16.14,15.79,15.94,109255,0.0,1.0
2016-09-28,15.82,16.29,15.82,16.07,194573,15.82,16.29,15.82,16.07,194573,0.0,1.0
2016-09-29,15.36,15.81,15.35,15.81,125184,15.36,15.81,15.35,15.81,125184,0.0,1.0
2016-09-30,15.82,15.94,15.36,15.46,160195,15.82,15.94,15.36,15.46,160195,0.0,1.0
2016-10-03,15.61,15.72,15.43,15.67,105534,15.61,15.72,15.43,15.67,105534,0.0,1.0
2016-10-04,15.85,16.24,15.6543,16.24,166215,15.85,16.24,15.6543,16.24,166215,0.0,1.0
2016-10-05,15.97,16.17,15.85,15.85,129192,15.97,16.17,15.85,15.85,129192,0.0,1.0
2016-10-06,16.15,16.25,15.78,15.94,762775,16.15,16.25,15.78,15.94,762775,0.0,1.0
2016-10-07,17.52,17.69,15.545,16.22,413793,17.52,17.69,15.545,16.22,413793,0.0,1.0
2016-10-10,17.38,17.86,17.14,17.74,303389,17.38,17.86,17.14,17.74,303389,0.0,1.0
2016-10-11,16.49,17.4,16.48,17.4,274314,16.49,17.4,16.48,17.4,274314,0.0,1.0
2016-10-12,16.49,16.64,16.3,16.56,176552,16.49,16.64,16.3,16.56,176552,0.0,1.0
2016-10-13,16.5,16.57,16.08,16.37,130760,16.5,16.57,16.08,16.37,130760,0.0,1.0
2016-10-14,16.59,16.64,16.3,16.5,191806,16.59,16.64,16.3,16.5,191806,0.0,1.0
2016-10-17,16.83,16.86,16.43,16.6,267472,16.83,16.86,16.43,16.6,267472,0.0,1.0
2016-10-18,16.99,17.36,16.81,17.0,243913,16.99,17.36,16.81,17.0,243913,0.0,1.0
2016-10-19,17.0,17.1,16.7,16.98,290416,17.0,17.1,16.7,16.98,290416,0.0,1.0
2016-10-20,17.57,17.71,16.975,16.99,163150,17.57,17.71,16.975,16.99,163150,0.0,1.0
2016-10-21,17.48,17.52,17.15,17.38,211856,17.48,17.52,17.15,17.38,211856,0.0,1.0
2016-10-24,17.75,18.07,17.345,17.67,507399,17.75,18.07,17.345,17.67,507399,0.0,1.0
2016-10-25,17.54,17.9,17.21,17.8,207139,17.54,17.9,17.21,17.8,207139,0.0,1.0
2016-10-26,16.47,17.56,16.27,17.56,727690,16.47,17.56,16.27,17.56,727690,0.0,1.0
2016-10-27,15.195,16.69,15.145,16.45,482337,15.195,16.69,15.145,16.45,482337,0.0,1.0
2016-10-28,17.68,18.85,17.29,18.75,1189490,17.68,18.85,17.29,18.75,1189490,0.0,1.0
2016-10-31,18.24,18.33,17.43,17.6,342353,18.24,18.33,17.43,17.6,342353,0.0,1.0
2016-11-01,17.95,18.33,17.74,18.24,268911,17.95,18.33,17.74,18.24,268911,0.0,1.0
2016-11-02,17.64,18.39,17.53,17.81,315458,17.64,18.39,17.53,17.81,315458,0.0,1.0
2016-11-03,16.75,17.885,16.71,17.73,252313,16.75,17.885,16.71,17.73,252313,0.0,1.0
2016-11-04,17.25,17.29,16.74,16.82,218864,17.25,17.29,16.74,16.82,218864,0.0,1.0
2016-11-07,17.5,17.905,17.45,17.65,279248,17.5,17.905,17.45,17.65,279248,0.0,1.0
2016-11-08,17.52,17.62,17.18,17.4,209901,17.52,17.62,17.18,17.4,209901,0.0,1.0
2016-11-09,18.17,18.2,17.1,17.25,232967,18.17,18.2,17.1,17.25,232967,0.0,1.0
2016-11-10,19.4,19.44,18.18,18.39,334595,19.4,19.44,18.18,18.39,334595,0.0,1.0
2016-11-11,19.95,20.25,19.27,19.5,507004,19.95,20.25,19.27,19.5,507004,0.0,1.0
2016-11-14,19.65,20.35,19.44,20.23,471327,19.65,20.35,19.44,20.23,471327,0.0,1.0
2016-11-15,20.06,20.4,19.58,19.67,317906,20.06,20.4,19.58,19.67,317906,0.0,1.0
2016-11-16,19.65,20.22,19.64,20.01,227281,19.65,20.22,19.64,20.01,227281,0.0,1.0
2016-11-17,19.31,19.85,18.54,19.74,229736,19.31,19.85,18.54,19.74,229736,0.0,1.0
2016-11-18,19.99,20.1,19.4,19.4,170317,19.99,20.1,19.4,19.4,170317,0.0,1.0
2016-11-21,19.58,20.12,19.5,20.0,86326,19.58,20.12,19.5,20.0,86326,0.0,1.0
2016-11-22,19.38,19.71,19.19,19.61,192552,19.38,19.71,19.19,19.61,192552,0.0,1.0
2016-11-23,19.42,19.46,18.96,19.43,205545,19.42,19.46,18.96,19.43,205545,0.0,1.0
2016-11-25,19.36,19.47,19.07,19.36,57998,19.36,19.47,19.07,19.36,57998,0.0,1.0
2016-11-28,18.845,19.26,18.82,19.22,178196,18.845,19.26,18.82,19.22,178196,0.0,1.0
2016-11-29,18.29,18.96,18.26,18.92,143443,18.29,18.96,18.26,18.92,143443,0.0,1.0
2016-11-30,17.99,18.435,17.98,18.25,174282,17.99,18.435,17.98,18.25,174282,0.0,1.0
2016-12-01,18.32,18.35,17.76,17.95,286863,18.32,18.35,17.76,17.95,286863,0.0,1.0
2016-12-02,18.81,18.96,18.32,18.32,194587,18.81,18.96,18.32,18.32,194587,0.0,1.0
2016-12-05,18.98,19.245,18.72,18.97,186241,18.98,19.245,18.72,18.97,186241,0.0,1.0
2016-12-06,18.56,19.2,18.45,19.01,204971,18.56,19.2,18.45,19.01,204971,0.0,1.0
2016-12-07,18.44,18.94,18.27,18.46,195340,18.44,18.94,18.27,18.46,195340,0.0,1.0
2016-12-08,18.27,18.8099,18.09,18.43,301468,18.27,18.8099,18.09,18.43,301468,0.0,1.0
2016-12-09,18.55,18.99,17.97,18.34,268998,18.55,18.99,17.97,18.34,268998,0.0,1.0
2016-12-12,18.81,18.87,18.39,18.5,122612,18.81,18.87,18.39,18.5,122612,0.0,1.0
2016-12-13,18.5,19.22,18.48,18.86,317876,18.5,19.22,18.48,18.86,317876,0.0,1.0
2016-12-14,18.32,18.86,18.223,18.5,108117,18.32,18.86,18.223,18.5,108117,0.0,1.0
2016-12-15,18.49,18.85,18.32,18.42,161820,18.49,18.85,18.32,18.42,161820,0.0,1.0
2016-12-16,18.54,18.94,18.49,18.56,465539,18.54,18.94,18.49,18.56,465539,0.0,1.0
2016-12-19,18.55,19.0,18.28,18.52,108472,18.55,19.0,18.28,18.52,108472,0.0,1.0
2016-12-20,18.68,18.91,18.37,18.66,212094,18.68,18.91,18.37,18.66,212094,0.0,1.0
2016-12-21,18.8,18.85,18.03,18.6,168039,18.8,18.85,18.03,18.6,168039,0.0,1.0
2016-12-22,18.825,18.95,18.43,18.76,112999,18.825,18.95,18.43,18.76,112999,0.0,1.0
2016-12-23,19.23,19.25,18.65,18.65,91819,19.23,19.25,18.65,18.65,91819,0.0,1.0
2016-12-27,19.41,19.605,19.21,19.21,141646,19.41,19.605,19.21,19.21,141646,0.0,1.0
2016-12-28,19.47,19.58,19.32,19.58,246363,19.47,19.58,19.32,19.58,246363,0.0,1.0
2016-12-29,19.7,19.81,19.5,19.55,371123,19.7,19.81,19.5,19.55,371123,0.0,1.0
2016-12-30,19.57,19.73,19.41,19.68,169249,19.57,19.73,19.41,19.68,169249,0.0,1.0
2017-01-03,19.2,19.79,18.94,19.79,209672,19.2,19.79,18.94,19.79,209672,0.0,1.0
2017-01-04,19.19,19.47,19.02,19.3,170172,19.19,19.47,19.02,19.3,170172,0.0,1.0
2017-01-05,18.92,19.42,18.9,19.22,131964,18.92,19.42,18.9,19.22,131964,0.0,1.0
2017-01-06,18.93,19.085,18.74,18.99,206041,18.93,19.085,18.74,18.99,206041,0.0,1.0
2017-01-09,16.59,18.83,16.15,18.83,1340399,16.59,18.83,16.15,18.83,1340399,0.0,1.0
2017-01-10,16.64,16.87,16.37,16.72,469869,16.64,16.87,16.37,16.72,469869,0.0,1.0
2017-01-11,16.8,16.84,16.39,16.64,333490,16.8,16.84,16.39,16.64,333490,0.0,1.0
2017-01-12,16.4,16.8,16.19,16.8,358901,16.4,16.8,16.19,16.8,358901,0.0,1.0
2017-01-13,16.14,16.59,15.96,16.5,338448,16.14,16.59,15.96,16.5,338448,0.0,1.0
2017-01-17,15.54,16.23,15.41,15.97,354483,15.54,16.23,15.41,15.97,354483,0.0,1.0
2017-01-18,15.3,15.7,15.16,15.64,263069,15.3,15.7,15.16,15.64,263069,0.0,1.0
2017-01-19,15.235,15.4,15.01,15.21,277082,15.235,15.4,15.01,15.21,277082,0.0,1.0
2017-01-20,15.1,15.31,15.08,15.31,384967,15.1,15.31,15.08,15.31,384967,0.0,1.0
2017-01-23,14.94,15.2,14.78,15.05,242398,14.94,15.2,14.78,15.05,242398,0.0,1.0
2017-01-24,15.7,15.72,15.08,15.08,416502,15.7,15.72,15.08,15.08,416502,0.0,1.0
2017-01-25,16.19,16.56,15.75,15.75,394163,16.19,16.56,15.75,15.75,394163,0.0,1.0
2017-01-26,16.18,16.27,15.81,16.14,288966,16.18,16.27,15.81,16.14,288966,0.0,1.0
2017-01-27,16.01,16.21,15.77,16.2,175198,16.01,16.21,15.77,16.2,175198,0.0,1.0
2017-01-30,16.01,16.1025,15.9,15.93,177031,16.01,16.1025,15.9,15.93,177031,0.0,1.0
2017-01-31,16.27,16.34,15.83,15.94,311161,16.27,16.34,15.83,15.94,311161,0.0,1.0
2017-02-01,16.13,16.54,16.06,16.36,183245,16.13,16.54,16.06,16.36,183245,0.0,1.0
2017-02-02,16.36,16.37,15.98,16.08,228985,16.36,16.37,15.98,16.08,228985,0.0,1.0
2017-02-03,16.47,16.57,16.26,16.46,178934,16.47,16.57,16.26,16.46,178934,0.0,1.0
2017-02-06,16.78,16.81,16.34,16.47,369316,16.78,16.81,16.34,16.47,369316,0.0,1.0
2017-02-07,17.03,17.09,16.76,16.8,198189,17.03,17.09,16.76,16.8,198189,0.0,1.0
2017-02-08,17.08,17.17,16.84,16.99,181455,17.08,17.17,16.84,16.99,181455,0.0,1.0
2017-02-09,17.07,17.2,16.89,17.09,142122,17.07,17.2,16.89,17.09,142122,0.0,1.0
2017-02-10,17.15,17.18,16.96,17.18,155353,17.15,17.18,16.96,17.18,155353,0.0,1.0
2017-02-13,16.76,17.3,16.73,17.28,216295,16.76,17.3,16.73,17.28,216295,0.0,1.0
2017-02-14,17.1,17.18,16.78,16.78,123307,17.1,17.18,16.78,16.78,123307,0.0,1.0
2017-02-15,17.51,17.55,16.86,16.99,135094,17.51,17.55,16.86,16.99,135094,0.0,1.0
2017-02-16,17.49,17.52,17.16,17.49,282642,17.49,17.52,17.16,17.49,282642,0.0,1.0
2017-02-17,17.39,17.74,17.15,17.5,201813,17.39,17.74,17.15,17.5,201813,0.0,1.0
2017-02-21,17.57,17.85,17.43,17.43,172194,17.57,17.85,17.43,17.43,172194,0.0,1.0
2017-02-22,17.22,17.58,17.09,17.55,124904,17.22,17.58,17.09,17.55,124904,0.0,1.0
2017-02-23,17.35,17.45,17.1,17.2,151011,17.35,17.45,17.1,17.2,151011,0.0,1.0
2017-02-24,17.65,17.67,17.08,17.22,139966,17.65,17.67,17.08,17.22,139966,0.0,1.0
2017-02-27,18.06,18.27,17.57,17.6,345632,18.06,18.27,17.57,17.6,345632,0.0,1.0
2017-02-28,18.25,18.44,17.89,17.97,350082,18.25,18.44,17.89,17.97,350082,0.0,1.0
2017-03-01,18.95,19.07,17.62,18.03,456138,18.95,19.07,17.62,18.03,456138,0.0,1.0
2017-03-02,19.18,19.59,18.52,18.88,692148,19.18,19.59,18.52,18.88,692148,0.0,1.0
2017-03-03,18.96,19.2,18.7,19.0,297923,18.96,19.2,18.7,19.0,297923,0.0,1.0
2017-03-06,17.82,18.62,16.92,18.3,377673,17.82,18.62,16.92,18.3,377673,0.0,1.0
2017-03-07,17.91,17.96,17.49,17.71,207549,17.91,17.96,17.49,17.71,207549,0.0,1.0
2017-03-08,17.77,18.02,17.72,17.84,210074,17.77,18.02,17.72,17.84,210074,0.0,1.0
2017-03-09,18.27,18.34,17.75,17.75,210459,18.27,18.34,17.75,17.75,210459,0.0,1.0
2017-03-10,18.32,18.47,18.11,18.47,107539,18.32,18.47,18.11,18.47,107539,0.0,1.0
2017-03-13,18.17,18.44,18.07,18.28,90178,18.17,18.44,18.07,18.28,90178,0.0,1.0
2017-03-14,18.24,18.28,17.79,17.96,121095,18.24,18.28,17.79,17.96,121095,0.0,1.0
2017-03-15,18.91,19.0,18.35,18.35,138014,18.91,19.0,18.35,18.35,138014,0.0,1.0
2017-03-16,18.87,19.02,18.68,18.96,132146,18.87,19.02,18.68,18.96,132146,0.0,1.0
2017-03-17,18.96,19.0,18.64,18.71,292597,18.96,19.0,18.64,18.71,292597,0.0,1.0
2017-03-20,18.97,19.27,18.87,19.07,184444,18.97,19.27,18.87,19.07,184444,0.0,1.0
2017-03-21,18.48,19.5,18.48,19.12,127568,18.48,19.5,18.48,19.12,127568,0.0,1.0
2017-03-22,18.38,18.45,18.12,18.45,92405,18.38,18.45,18.12,18.45,92405,0.0,1.0
2017-03-23,18.57,19.04,18.02,18.32,148888,18.57,19.04,18.02,18.32,148888,0.0,1.0
2017-03-24,18.93,19.04,18.59,18.59,182733,18.93,19.04,18.59,18.59,182733,0.0,1.0
2017-03-27,19.07,19.15,18.62,18.68,198855,19.07,19.15,18.62,18.68,198855,0.0,1.0
2017-03-28,18.82,19.03,18.7,18.9,113225,18.82,19.03,18.7,18.9,113225,0.0,1.0
2017-03-29,18.91,19.14,18.73,18.73,116058,18.91,19.14,18.73,18.73,116058,0.0,1.0
2017-03-30,18.86,18.98,18.75,18.98,76968,18.86,18.98,18.75,18.98,76968,0.0,1.0
2017-03-31,19.15,19.38,18.86,18.87,204526,19.15,19.38,18.86,18.87,204526,0.0,1.0
2017-04-03,19.27,19.36,18.82,19.15,175575,19.27,19.36,18.82,19.15,175575,0.0,1.0
2017-04-04,18.82,19.45,18.76,19.27,113343,18.82,19.45,18.76,19.27,113343,0.0,1.0
2017-04-05,18.54,19.27,18.5,18.9,134100,18.54,19.27,18.5,18.9,134100,0.0,1.0
2017-04-06,18.76,18.76,18.33,18.53,78106,18.76,18.76,18.33,18.53,78106,0.0,1.0
2017-04-07,19.19,19.36,18.68,18.69,122272,19.19,19.36,18.68,18.69,122272,0.0,1.0
2017-04-10,19.17,19.59,18.76,19.23,372439,19.17,19.59,18.76,19.23,372439,0.0,1.0
2017-04-11,19.24,19.28,19.02,19.17,61446,19.24,19.28,19.02,19.17,61446,0.0,1.0
2017-04-12,19.31,19.4,19.07,19.26,81346,19.31,19.4,19.07,19.26,81346,0.0,1.0
2017-04-13,19.2,19.35,18.98,19.27,79881,19.2,19.35,18.98,19.27,79881,0.0,1.0
2017-04-17,19.41,19.64,19.22,19.27,110039,19.41,19.64,19.22,19.27,110039,0.0,1.0
2017-04-18,19.48,19.54,19.19,19.31,127637,19.48,19.54,19.19,19.31,127637,0.0,1.0
2017-04-19,19.53,19.82,19.48,19.58,86569,19.53,19.82,19.48,19.58,86569,0.0,1.0
2017-04-20,19.69,19.76,19.48,19.6,93032,19.69,19.76,19.48,19.6,93032,0.0,1.0
2017-04-21,19.55,19.75,19.47,19.69,59771,19.55,19.75,19.47,19.69,59771,0.0,1.0
2017-04-24,20.18,20.34,19.77,19.85,123164,20.18,20.34,19.77,19.85,123164,0.0,1.0
2017-04-25,20.5,20.72,20.03,20.32,119969,20.5,20.72,20.03,20.32,119969,0.0,1.0
2017-04-26,20.89,21.26,20.47,20.47,200865,20.89,21.26,20.47,20.47,200865,0.0,1.0
2017-04-27,20.9,21.13,20.88,20.95,80877,20.9,21.13,20.88,20.95,80877,0.0,1.0
2017-04-28,20.5,20.98,20.48,20.96,110024,20.5,20.98,20.48,20.96,110024,0.0,1.0
2017-05-01,21.11,21.24,20.53,20.62,123643,21.11,21.24,20.53,20.62,123643,0.0,1.0
2017-05-02,21.2,21.5,21.03,21.18,126121,21.2,21.5,21.03,21.18,126121,0.0,1.0
2017-05-03,21.02,21.19,20.77,21.1,121183,21.02,21.19,20.77,21.1,121183,0.0,1.0
2017-05-04,20.69,21.1,20.64,21.03,183327,20.69,21.1,20.64,21.03,183327,0.0,1.0
2017-05-05,23.0,23.31,21.23,22.0,698250,23.0,23.31,21.23,22.0,698250,0.0,1.0
2017-05-08,22.79,23.95,21.92,22.95,250014,22.79,23.95,21.92,22.95,250014,0.0,1.0
2017-05-09,22.18,22.77,22.16,22.75,232998,22.18,22.77,22.16,22.75,232998,0.0,1.0
2017-05-10,22.03,22.27,21.68,22.15,394977,22.03,22.27,21.68,22.15,394977,0.0,1.0
2017-05-11,21.57,22.39,21.45,22.03,131265,21.57,22.39,21.45,22.03,131265,0.0,1.0
2017-05-12,21.79,22.0,21.32,21.56,178268,21.79,22.0,21.32,21.56,178268,0.0,1.0
2017-05-15,21.97,22.01,21.71,21.78,201961,21.97,22.01,21.71,21.78,201961,0.0,1.0
2017-05-16,21.86,22.0,21.4,22.0,110218,21.86,22.0,21.4,22.0,110218,0.0,1.0
2017-05-17,21.3,21.83,21.21,21.57,136317,21.3,21.83,21.21,21.57,136317,0.0,1.0
2017-05-18,21.18,21.43,21.04,21.33,223074,21.18,21.43,21.04,21.33,223074,0.0,1.0
2017-05-19,21.5,21.83,21.16,21.2,219573,21.5,21.83,21.16,21.2,219573,0.0,1.0
2017-05-22,21.65,21.84,21.47,21.48,137607,21.65,21.84,21.47,21.48,137607,0.0,1.0
2017-05-23,21.54,21.66,21.28,21.66,221903,21.54,21.66,21.28,21.66,221903,0.0,1.0
2017-05-24,21.53,21.67,21.14,21.55,242877,21.53,21.67,21.14,21.55,242877,0.0,1.0
2017-05-25,21.07,21.86,21.05,21.56,175638,21.07,21.86,21.05,21.56,175638,0.0,1.0
2017-05-26,20.71,21.3,20.7,21.1,115043,20.71,21.3,20.7,21.1,115043,0.0,1.0
2017-05-30,20.96,21.9,20.61,20.93,168600,20.96,21.9,20.61,20.93,168600,0.0,1.0
2017-05-31,20.89,21.25,20.53,21.02,167441,20.89,21.25,20.53,21.02,167441,0.0,1.0
2017-06-01,21.19,21.2,20.26,20.93,194733,21.19,21.2,20.26,20.93,194733,0.0,1.0
2017-06-02,21.43,21.83,21.17,21.17,211277,21.43,21.83,21.17,21.17,211277,0.0,1.0
2017-06-05,21.08,21.58,20.77,21.36,179384,21.08,21.58,20.77,21.36,179384,0.0,1.0
2017-06-06,21.07,21.3,20.65,20.91,218630,21.07,21.3,20.65,20.91,218630,0.0,1.0
2017-06-07,21.32,21.32,20.89,21.08,103938,21.32,21.32,20.89,21.08,103938,0.0,1.0
2017-06-08,21.49,21.56,21.09,21.28,130154,21.49,21.56,21.09,21.28,130154,0.0,1.0
2017-06-09,21.37,21.77,21.17,21.46,146806,21.37,21.77,21.17,21.46,146806,0.0,1.0
2017-06-12,21.23,21.3,20.85,21.3,131718,21.23,21.3,20.85,21.3,131718,0.0,1.0
2017-06-13,21.39,21.65,21.08,21.43,176565,21.39,21.65,21.08,21.43,176565,0.0,1.0
2017-06-14,22.0,22.01,21.37,21.37,214134,22.0,22.01,21.37,21.37,214134,0.0,1.0
2017-06-15,21.92,21.93,21.6,21.74,132830,21.92,21.93,21.6,21.74,132830,0.0,1.0
2017-06-16,21.84,21.93,21.59,21.73,248343,21.84,21.93,21.59,21.73,248343,0.0,1.0
2017-06-19,22.69,22.83,21.89,21.99,144809,22.69,22.83,21.89,21.99,144809,0.0,1.0
2017-06-20,22.73,22.96,22.38,22.61,137222,22.73,22.96,22.38,22.61,137222,0.0,1.0
2017-06-21,22.78,23.04,22.63,22.86,78052,22.78,23.04,22.63,22.86,78052,0.0,1.0
2017-06-22,23.33,23.35,22.68,22.68,123887,23.33,23.35,22.68,22.68,123887,0.0,1.0
2017-06-23,23.91,23.94,23.11,23.33,220137,23.91,23.94,23.11,23.33,220137,0.0,1.0
2017-06-26,23.9,24.12,23.78,23.94,152393,23.9,24.12,23.78,23.94,152393,0.0,1.0
2017-06-27,23.57,23.94,23.27,23.94,102717,23.57,23.94,23.27,23.94,102717,0.0,1.0
2017-06-28,24.4,24.49,23.65,23.76,121789,24.4,24.49,23.65,23.76,121789,0.0,1.0
2017-06-29,24.65,24.68,24.08,24.46,143428,24.65,24.68,24.08,24.46,143428,0.0,1.0
2017-06-30,24.25,24.85,24.08,24.85,133874,24.25,24.85,24.08,24.85,133874,0.0,1.0
2017-07-03,24.18,24.75,24.03,24.47,49228,24.18,24.75,24.03,24.47,49228,0.0,1.0
2017-07-05,24.07,24.35,23.98,24.21,124463,24.07,24.35,23.98,24.21,124463,0.0,1.0
2017-07-06,23.75,24.2,23.42,23.86,159992,23.75,24.2,23.42,23.86,159992,0.0,1.0
2017-07-07,24.36,24.48,23.76,23.76,70148,24.36,24.48,23.76,23.76,70148,0.0,1.0
2017-07-10,24.4,24.5,24.03,24.4,137357,24.4,24.5,24.03,24.4,137357,0.0,1.0
2017-07-11,24.64,24.87,24.31,24.39,94685,24.64,24.87,24.31,24.39,94685,0.0,1.0
2017-07-12,24.88,25.11,24.68,24.75,129920,24.88,25.11,24.68,24.75,129920,0.0,1.0
2017-07-13,24.43,24.69,24.09,24.68,198881,24.43,24.69,24.09,24.68,198881,0.0,1.0
2017-07-14,24.73,24.98,24.35,24.36,120434,24.73,24.98,24.35,24.36,120434,0.0,1.0
2017-07-17,24.8,25.05,24.62,24.8,145757,24.8,25.05,24.62,24.8,145757,0.0,1.0
2017-07-18,24.36,24.84,24.34,24.8,111954,24.36,24.84,24.34,24.8,111954,0.0,1.0
2017-07-19,23.91,24.47,23.87,24.38,128147,23.91,24.47,23.87,24.38,128147,0.0,1.0
2017-07-20,23.87,23.99,23.56,23.98,128509,23.87,23.99,23.56,23.98,128509,0.0,1.0
2017-07-21,23.74,23.97,23.49,23.97,230837,23.74,23.97,23.49,23.97,230837,0.0,1.0
2017-07-24,23.58,23.86,23.32,23.69,143765,23.58,23.86,23.32,23.69,143765,0.0,1.0
2017-07-25,23.47,23.78,23.43,23.59,155558,23.47,23.78,23.43,23.59,155558,0.0,1.0
2017-07-26,23.14,23.52,23.05,23.49,168893,23.14,23.52,23.05,23.49,168893,0.0,1.0
2017-07-27,22.69,23.34,22.52,23.07,281453,22.69,23.34,22.52,23.07,281453,0.0,1.0
2017-07-28,23.84,24.385,21.95,22.73,523359,23.84,24.385,21.95,22.73,523359,0.0,1.0
2017-07-31,24.23,25.18,23.8,23.83,421094,24.23,25.18,23.8,23.83,421094,0.0,1.0
2017-08-01,23.04,24.46,22.95,24.25,183072,23.04,24.46,22.95,24.25,183072,0.0,1.0
2017-08-02,22.78,23.09,22.33,22.96,280974,22.78,23.09,22.33,22.96,280974,0.0,1.0
2017-08-03,22.47,22.92,22.4,22.82,92076,22.47,22.92,22.4,22.82,92076,0.0,1.0
2017-08-04,22.49,22.98,22.39,22.53,160644,22.49,22.98,22.39,22.53,160644,0.0,1.0
2017-08-07,22.89,22.95,22.29,22.51,191296,22.89,22.95,22.29,22.51,191296,0.0,1.0
2017-08-08,22.78,23.05,22.55,22.75,140497,22.78,23.05,22.55,22.75,140497,0.0,1.0
2017-08-09,22.61,22.86,22.52,22.64,155989,22.61,22.86,22.52,22.64,155989,0.0,1.0
2017-08-10,22.63,23.5,22.51,22.51,242701,22.63,23.5,22.51,22.51,242701,0.0,1.0
2017-08-11,22.8,23.2,22.55,22.66,207124,22.8,23.2,22.55,22.66,207124,0.0,1.0
2017-08-14,23.34,23.51,22.92,22.92,295012,23.34,23.51,22.92,22.92,295012,0.0,1.0
2017-08-15,23.395,23.57,23.3,23.39,237248,23.395,23.57,23.3,23.39,237248,0.0,1.0
2017-08-16,22.68,23.49,22.6564,23.39,219997,22.68,23.49,22.6564,23.39,219997,0.0,1.0
2017-08-17,22.18,22.68,22.16,22.6,175908,22.18,22.68,22.16,22.6,175908,0.0,1.0
2017-08-18,22.37,22.48,21.99,21.99,181805,22.37,22.48,21.99,21.99,181805,0.0,1.0
2017-08-21,22.14,22.72,22.04,22.4,129845,22.14,22.72,22.04,22.4,129845,0.0,1.0
2017-08-22,22.65,22.7,22.15,22.15,314937,22.65,22.7,22.15,22.15,314937,0.0,1.0
2017-08-23,21.83,22.61,21.82,22.44,124908,21.83,22.61,21.82,22.44,124908,0.0,1.0
2017-08-24,21.63,21.99,21.42,21.92,169390,21.63,21.99,21.42,21.92,169390,0.0,1.0
2017-08-25,21.34,21.81,21.32,21.7,120330,21.34,21.81,21.32,21.7,120330,0.0,1.0
2017-08-28,21.62,21.71,21.44,21.5,62485,21.62,21.71,21.44,21.5,62485,0.0,1.0
2017-08-29,21.88,21.92,21.42,21.51,141739,21.88,21.92,21.42,21.51,141739,0.0,1.0
2017-08-30,22.0,22.03,21.77,21.77,103684,22.0,22.03,21.77,21.77,103684,0.0,1.0
2017-08-31,22.43,22.58,22.03,22.03,136004,22.43,22.58,22.03,22.03,136004,0.0,1.0
2017-09-01,22.35,22.685,22.25,22.56,94038,22.35,22.685,22.25,22.56,94038,0.0,1.0
2017-09-05,21.67,22.49,21.58,22.36,171157,21.67,22.49,21.58,22.36,171157,0.0,1.0
2017-09-06,20.63,21.69,20.58,21.69,198303,20.63,21.69,20.58,21.69,198303,0.0,1.0
2017-09-07,20.54,20.68,20.11,20.65,357879,20.54,20.68,20.11,20.65,357879,0.0,1.0
2017-09-08,20.26,20.6,20.25,20.54,143712,20.26,20.6,20.25,20.54,143712,0.0,1.0
2017-09-11,20.0,20.3,19.88,20.22,235074,20.0,20.3,19.88,20.22,235074,0.0,1.0
2017-09-12,20.13,20.3,19.9,19.96,310725,20.13,20.3,19.9,19.96,310725,0.0,1.0
2017-09-13,20.03,20.29,19.86,20.0,292465,20.03,20.29,19.86,20.0,292465,0.0,1.0
2017-09-14,20.78,20.92,19.85,20.0,319571,20.78,20.92,19.85,20.0,319571,0.0,1.0
2017-09-15,21.04,21.44,20.58,20.85,334350,21.04,21.44,20.58,20.85,334350,0.0,1.0
2017-09-18,21.61,21.79,21.04,21.13,157982,21.61,21.79,21.04,21.13,157982,0.0,1.0
2017-09-19,21.51,21.69,21.26,21.55,151358,21.51,21.69,21.26,21.55,151358,0.0,1.0
2017-09-20,21.64,21.78,21.41,21.57,124389,21.64,21.78,21.41,21.57,124389,0.0,1.0
2017-09-21,21.79,21.8,21.44,21.64,136155,21.79,21.8,21.44,21.64,136155,0.0,1.0
2017-09-22,21.99,22.06,21.79,21.87,112969,21.99,22.06,21.79,21.87,112969,0.0,1.0
2017-09-25,21.97,22.01,21.7,22.0,81589,21.97,22.01,21.7,22.0,81589,0.0,1.0
2017-09-26,21.94,22.09,21.86,22.0,85061,21.94,22.09,21.86,22.0,85061,0.0,1.0
2017-09-27,22.66,22.85,21.97,22.1,380914,22.66,22.85,21.97,22.1,380914,0.0,1.0
2017-09-28,22.38,22.84,22.36,22.66,653857,22.38,22.84,22.36,22.66,653857,0.0,1.0
2017-09-29,22.37,22.59,22.27,22.37,110395,22.37,22.59,22.27,22.37,110395,0.0,1.0
2017-10-02,23.21,23.24,22.43,22.53,102056,23.21,23.24,22.43,22.53,102056,0.0,1.0
2017-10-03,22.99,23.35,22.61,23.35,330895,22.99,23.35,22.61,23.35,330895,0.0,1.0
2017-10-04,23.0,23.31,22.89,23.07,134904,23.0,23.31,22.89,23.07,134904,0.0,1.0
2017-10-05,22.99,23.13,22.9,23.01,124572,22.99,23.13,22.9,23.01,124572,0.0,1.0
2017-10-06,23.44,23.64,22.91,23.04,226813,23.44,23.64,22.91,23.04,226813,0.0,1.0
2017-10-09,22.5,23.73,22.45,23.44,213702,22.5,23.73,22.45,23.44,213702,0.0,1.0
2017-10-10,22.51,22.82,22.38,22.5,91386,22.51,22.82,22.38,22.5,91386,0.0,1.0
2017-10-11,22.44,22.7,22.22,22.7,116911,22.44,22.7,22.22,22.7,116911,0.0,1.0
2017-10-12,22.4,22.52,22.23,22.45,75430,22.4,22.52,22.23,22.45,75430,0.0,1.0
2017-10-13,22.28,22.65,22.23,22.34,205516,22.28,22.65,22.23,22.34,205516,0.0,1.0
2017-10-16,22.61,22.62,22.24,22.26,201232,22.61,22.62,22.24,22.26,201232,0.0,1.0
2017-10-17,22.46,22.9,22.36,22.48,130357,22.46,22.9,22.36,22.48,130357,0.0,1.0
2017-10-18,23.07,23.22,22.45,22.59,231445,23.07,23.22,22.45,22.59,231445,0.0,1.0
2017-10-19,22.9,23.08,22.77,23.07,110055,22.9,23.08,22.77,23.07,110055,0.0,1.0
2017-10-20,22.83,23.34,22.69,23.12,70713,22.83,23.34,22.69,23.12,70713,0.0,1.0
2017-10-23,22.26,22.81,22.24,22.81,83377,22.26,22.81,22.24,22.81,83377,0.0,1.0
2017-10-24,21.77,22.31,21.74,22.28,89329,21.77,22.31,21.74,22.28,89329,0.0,1.0
2017-10-25,21.67,21.75,21.21,21.68,118854,21.67,21.75,21.21,21.68,118854,0.0,1.0
2017-10-26,21.49,21.84,21.28,21.66,134393,21.49,21.84,21.28,21.66,134393,0.0,1.0
2017-10-27,21.81,21.9,21.28,21.5,95362,21.81,21.9,21.28,21.5,95362,0.0,1.0
2017-10-30,21.05,21.69,20.84,21.63,109632,21.05,21.69,20.84,21.63,109632,0.0,1.0
2017-10-31,21.44,21.54,20.86,21.17,242637,21.44,21.54,20.86,21.17,242637,0.0,1.0
2017-11-01,21.23,21.43,20.61,21.43,172658,21.23,21.43,20.61,21.43,172658,0.0,1.0
2017-11-02,19.58,20.43,16.88,17.58,609128,19.58,20.43,16.88,17.58,609128,0.0,1.0
2017-11-03,20.19,20.42,19.5,19.5,194791,20.19,20.42,19.5,19.5,194791,0.0,1.0
2017-11-06,18.81,20.29,18.79,20.09,260237,18.81,20.29,18.79,20.09,260237,0.0,1.0
2017-11-07,18.57,19.05,17.92,18.9,623953,18.57,19.05,17.92,18.9,623953,0.0,1.0
2017-11-08,18.39,18.85,18.1,18.63,154831,18.39,18.85,18.1,18.63,154831,0.0,1.0
2017-11-09,18.65,18.68,18.14,18.3,129656,18.65,18.68,18.14,18.3,129656,0.0,1.0
2017-11-10,18.6,18.99,18.49,18.66,214787,18.6,18.99,18.49,18.66,214787,0.0,1.0
2017-11-13,18.23,18.54,18.23,18.45,83021,18.23,18.54,18.23,18.45,83021,0.0,1.0
2017-11-14,17.94,18.35,17.65,18.15,153101,17.94,18.35,17.65,18.15,153101,0.0,1.0
2017-11-15,17.69,18.34,16.41,17.86,139237,17.69,18.34,16.41,17.86,139237,0.0,1.0
2017-11-16,18.17,18.37,17.62,17.71,321884,18.17,18.37,17.62,17.71,321884,0.0,1.0
2017-11-17,18.06,18.35,18.02,18.04,105392,18.06,18.35,18.02,18.04,105392,0.0,1.0
2017-11-20,18.2,18.39,18.01,18.12,64776,18.2,18.39,18.01,18.12,64776,0.0,1.0
2017-11-21,18.18,18.39,18.06,18.37,144562,18.18,18.39,18.06,18.37,144562,0.0,1.0
2017-11-22,18.07,18.77,18.0,18.21,203626,18.07,18.77,18.0,18.21,203626,0.0,1.0
2017-11-24,18.28,18.52,18.07,18.14,54677,18.28,18.52,18.07,18.14,54677,0.0,1.0
2017-11-27,18.16,18.29,17.91,18.29,233960,18.16,18.29,17.91,18.29,233960,0.0,1.0
2017-11-28,17.99,18.23,17.84,18.21,164277,17.99,18.23,17.84,18.21,164277,0.0,1.0
2017-11-29,18.38,18.67,18.02,18.02,121039,18.38,18.67,18.02,18.02,121039,0.0,1.0
2017-11-30,18.5,18.7,18.31,18.44,156600,18.5,18.7,18.31,18.44,156600,0.0,1.0
2017-12-01,18.52,18.68,18.12,18.49,165438,18.52,18.68,18.12,18.49,165438,0.0,1.0
2017-12-04,18.14,18.7133,18.09,18.71,108942,18.14,18.7133,18.09,18.71,108942,0.0,1.0
2017-12-05,17.9,18.28,17.9,18.15,73689,17.9,18.28,17.9,18.15,73689,0.0,1.0
2017-12-06,17.81,18.06,17.741,17.94,88225,17.81,18.06,17.741,17.94,88225,0.0,1.0
2017-12-07,17.95,18.15,17.24,17.24,117562,17.95,18.15,17.24,17.24,117562,0.0,1.0
2017-12-08,17.96,18.06,17.585,17.95,230692,17.96,18.06,17.585,17.95,230692,0.0,1.0
2017-12-11,18.25,18.33,17.46,18.01,180646,18.25,18.33,17.46,18.01,180646,0.0,1.0
2017-12-12,18.44,18.56,16.181,18.27,239206,18.44,18.56,16.181,18.27,239206,0.0,1.0
2017-12-13,18.46,18.86,18.225,18.45,159996,18.46,18.86,18.225,18.45,159996,0.0,1.0
2017-12-14,18.03,18.56,18.0,18.46,186931,18.03,18.56,18.0,18.46,186931,0.0,1.0
2017-12-15,18.32,18.47,17.8,18.03,225481,18.32,18.47,17.8,18.03,225481,0.0,1.0
2017-12-18,18.4,18.475,18.15,18.4,113522,18.4,18.475,18.15,18.4,113522,0.0,1.0
2017-12-19,18.34,18.6,17.74,18.4,174056,18.34,18.6,17.74,18.4,174056,0.0,1.0
2017-12-20,18.26,18.5,18.065,18.39,200679,18.26,18.5,18.065,18.39,200679,0.0,1.0
2017-12-21,18.31,18.46,18.19,18.23,147826,18.31,18.46,18.19,18.23,147826,0.0,1.0
2017-12-22,18.27,18.35,17.9,18.32,205764,18.27,18.35,17.9,18.32,205764,0.0,1.0
2017-12-26,18.17,18.32,18.0,18.22,152383,18.17,18.32,18.0,18.22,152383,0.0,1.0
2017-12-27,18.31,18.56,18.065,18.21,131293,18.31,18.56,18.065,18.21,131293,0.0,1.0
2017-12-28,18.45,18.53,18.24,18.36,123338,18.45,18.53,18.24,18.36,123338,0.0,1.0
2017-12-29,18.24,18.52,18.16,18.52,156826,18.24,18.52,18.16,18.52,156826,0.0,1.0
2018-01-02,18.47,18.48,18.08,18.25,211589,18.47,18.48,18.08,18.25,211589,0.0,1.0
2018-01-03,18.37,18.95,18.33,18.48,318128,18.37,18.95,18.33,18.48,318128,0.0,1.0
2018-01-04,18.39,18.5,18.18,18.49,146375,18.39,18.5,18.18,18.49,146375,0.0,1.0
2018-01-05,17.99,18.66,17.83,18.43,314268,17.99,18.66,17.83,18.43,314268,0.0,1.0
2018-01-08,17.96,18.0918,17.71,17.99,361172,17.96,18.0918,17.71,17.99,361172,0.0,1.0
2018-01-09,17.94,18.085,17.86,17.99,228980,17.94,18.085,17.86,17.99,228980,0.0,1.0
2018-01-10,17.69,17.87,17.61,17.87,100595,17.69,17.87,17.61,17.87,100595,0.0,1.0
2018-01-11,17.69,17.98,17.59,17.75,116501,17.69,17.98,17.59,17.75,116501,0.0,1.0
2018-01-12,17.73,17.88,17.53,17.68,151718,17.73,17.88,17.53,17.68,151718,0.0,1.0
2018-01-16,17.71,18.16,17.68,17.93,127068,17.71,18.16,17.68,17.93,127068,0.0,1.0
2018-01-17,17.71,17.95,17.55,17.76,178211,17.71,17.95,17.55,17.76,178211,0.0,1.0
2018-01-18,17.59,17.87,17.43,17.68,109978,17.59,17.87,17.43,17.68,109978,0.0,1.0
2018-01-19,17.6,17.83,17.44,17.58,139904,17.6,17.83,17.44,17.58,139904,0.0,1.0
2018-01-22,17.94,18.19,17.5401,17.64,213425,17.94,18.19,17.5401,17.64,213425,0.0,1.0
2018-01-23,17.91,18.0,17.69,17.93,102580,17.91,18.0,17.69,17.93,102580,0.0,1.0
2018-01-24,17.55,18.04,17.55,17.93,130096,17.55,18.04,17.55,17.93,130096,0.0,1.0
2018-01-25,17.13,17.78,17.01,17.65,146682,17.13,17.78,17.01,17.65,146682,0.0,1.0
2018-01-26,17.11,17.31,16.61,17.13,297093,17.11,17.31,16.61,17.13,297093,0.0,1.0
2018-01-29,16.63,17.14,16.5,17.08,136746,16.63,17.14,16.5,17.08,136746,0.0,1.0
2018-01-30,16.89,17.02,16.0892,16.45,90304,16.89,17.02,16.0892,16.45,90304,0.0,1.0
2018-01-31,16.31,16.97,16.29,16.97,113556,16.31,16.97,16.29,16.97,113556,0.0,1.0
2018-02-01,16.5,16.605,16.04,16.21,145152,16.5,16.605,16.04,16.21,145152,0.0,1.0
2018-02-02,16.25,16.46,16.19,16.4,153537,16.25,16.46,16.19,16.4,153537,0.0,1.0
2018-02-05,15.59,16.33,15.25,16.17,150716,15.59,16.33,15.25,16.17,150716,0.0,1.0
2018-02-06,15.87,16.21,15.06,15.38,254886,15.87,16.21,15.06,15.38,254886,0.0,1.0
2018-02-07,15.81,16.035,15.68,15.81,168588,15.81,16.035,15.68,15.81,168588,0.0,1.0
2018-02-08,15.05,16.13,15.04,15.86,178410,15.05,16.13,15.04,15.86,178410,0.0,1.0
2018-02-09,15.31,15.475,14.88,15.19,232130,15.31,15.475,14.88,15.19,232130,0.0,1.0
2018-02-12,15.52,15.91,15.14,15.37,479309,15.52,15.91,15.14,15.37,479309,0.0,1.0
2018-02-13,15.76,15.82,15.4,15.41,210171,15.76,15.82,15.4,15.41,210171,0.0,1.0
2018-02-14,16.72,16.86,15.58,15.58,328354,16.72,16.86,15.58,15.58,328354,0.0,1.0
2018-02-15,17.22,17.62,16.54,16.88,258082,17.22,17.62,16.54,16.88,258082,0.0,1.0
2018-02-16,16.96,17.53,16.83,17.39,164590,16.96,17.53,16.83,17.39,164590,0.0,1.0
2018-02-20,16.91,17.05,16.81,16.9,132401,16.91,17.05,16.81,16.9,132401,0.0,1.0
2018-02-21,17.22,17.55,16.96,16.96,203802,17.22,17.55,16.96,16.96,203802,0.0,1.0
2018-02-22,18.18,18.27,17.26,17.29,267903,18.18,18.27,17.26,17.29,267903,0.0,1.0
2018-02-23,18.0,18.43,17.59,18.33,142191,18.0,18.43,17.59,18.33,142191,0.0,1.0
2018-02-26,18.32,18.45,17.83,18.12,162191,18.32,18.45,17.83,18.12,162191,0.0,1.0
2018-02-27,18.99,19.79,18.13,18.32,293379,18.99,19.79,18.13,18.32,293379,0.0,1.0
2018-02-28,17.67,19.6,17.55,18.99,996725,17.67,19.6,17.55,18.99,996725,0.0,1.0
2018-03-01,17.71,17.92,17.36,17.67,411443,17.71,17.92,17.36,17.67,411443,0.0,1.0
2018-03-02,18.34,18.635,17.61,17.71,399162,18.34,18.635,17.61,17.71,399162,0.0,1.0
2018-03-05,18.26,18.86,17.84,18.53,312846,18.26,18.86,17.84,18.53,312846,0.0,1.0
2018-03-06,18.85,18.98,18.23,18.23,197985,18.85,18.98,18.23,18.23,197985,0.0,1.0
2018-03-07,19.45,19.5,18.7,18.7,259379,19.45,19.5,18.7,18.7,259379,0.0,1.0
2018-03-08,19.4,19.69,19.12,19.48,125790,19.4,19.69,19.12,19.48,125790,0.0,1.0
2018-03-09,19.65,20.08,19.31,19.5,235418,19.65,20.08,19.31,19.5,235418,0.0,1.0
2018-03-12,20.12,20.2,19.36,19.65,196417,20.12,20.2,19.36,19.65,196417,0.0,1.0
2018-03-13,19.99,20.25,19.865,20.15,149815,19.99,20.25,19.865,20.15,149815,0.0,1.0
2018-03-14,20.19,20.24,19.77,20.21,109882,20.19,20.24,19.77,20.21,109882,0.0,1.0
2018-03-15,20.31,20.34,19.96,20.25,218675,20.31,20.34,19.96,20.25,218675,0.0,1.0
2018-03-16,21.03,21.21,20.18,20.4,354440,21.03,21.21,20.18,20.4,354440,0.0,1.0
2018-03-19,19.83,20.92,19.61,20.92,154728,19.83,20.92,19.61,20.92,154728,0.0,1.0
2018-03-20,19.81,19.98,19.59,19.93,108497,19.81,19.98,19.59,19.93,108497,0.0,1.0
2018-03-21,20.07,20.16,19.72,19.8,105840,20.07,20.16,19.72,19.8,105840,0.0,1.0
2018-03-22,19.77,20.22,19.57,19.96,120563,19.77,20.22,19.57,19.96,120563,0.0,1.0
2018-03-23,20.04,20.11,19.73,19.75,172593,20.04,20.11,19.73,19.75,172593,0.0,1.0
2018-03-26,20.0,20.36,19.875,20.32,231641,20.0,20.36,19.875,20.32,231641,0.0,1.0
2018-03-27,20.09,20.43,19.56,20.01,182610,20.09,20.43,19.56,20.01,182610,0.0,1.0
2018-03-28,20.02,20.21,19.78,20.13,210151,20.02,20.21,19.78,20.13,210151,0.0,1.0
2018-03-29,20.52,20.8,19.88,20.15,109256,20.52,20.8,19.88,20.15,109256,0.0,1.0
2018-04-02,20.1,20.64,19.55,20.54,792186,20.1,20.64,19.55,20.54,792186,0.0,1.0
2018-04-03,20.1,20.455,19.39,20.14,242409,20.1,20.455,19.39,20.14,242409,0.0,1.0
2018-04-04,20.3,20.42,19.62,19.91,121752,20.3,20.42,19.62,19.91,121752,0.0,1.0
2018-04-05,20.06,20.46,19.93,20.46,315436,20.06,20.46,19.93,20.46,315436,0.0,1.0
2018-04-06,19.93,20.38,19.79,20.01,193911,19.93,20.38,19.79,20.01,193911,0.0,1.0
2018-04-09,19.65,20.04,19.58,20.04,144457,19.65,20.04,19.58,20.04,144457,0.0,1.0
2018-04-10,19.65,19.96,19.58,19.82,529922,19.65,19.96,19.58,19.82,529922,0.0,1.0
2018-04-11,20.19,20.275,19.215,19.58,198078,20.19,20.275,19.215,19.58,198078,0.0,1.0
2018-04-12,20.87,20.97,20.21,20.34,122703,20.87,20.97,20.21,20.34,122703,0.0,1.0
2018-04-13,21.01,21.02,20.49,20.98,124157,21.01,21.02,20.49,20.98,124157,0.0,1.0
2018-04-16,21.09,21.25,20.64,21.14,184478,21.09,21.25,20.64,21.14,184478,0.0,1.0
2018-04-17,21.53,21.57,21.09,21.21,94347,21.53,21.57,21.09,21.21,94347,0.0,1.0
2018-04-18,21.53,21.75,21.35,21.58,108422,21.53,21.75,21.35,21.58,108422,0.0,1.0
2018-04-19,21.33,21.57,21.22,21.57,110583,21.33,21.57,21.22,21.57,110583,0.0,1.0
2018-04-20,21.21,21.54,21.13,21.33,93213,21.21,21.54,21.13,21.33,93213,0.0,1.0
2018-04-23,20.57,21.28,20.43,21.28,79122,20.57,21.28,20.43,21.28,79122,0.0,1.0
2018-04-24,20.44,20.68,20.17,20.64,57423,20.44,20.68,20.17,20.64,57423,0.0,1.0
2018-04-25,20.44,20.53,19.98,20.45,147508,20.44,20.53,19.98,20.45,147508,0.0,1.0
2018-04-26,20.62,20.76,19.76,20.53,145071,20.62,20.76,19.76,20.53,145071,0.0,1.0
2018-04-27,22.38,23.6905,20.75,21.0,506610,22.38,23.6905,20.75,21.0,506610,0.0,1.0
2018-04-30,22.23,22.41,21.65,22.36,245432,22.23,22.41,21.65,22.36,245432,0.0,1.0
2018-05-01,22.04,22.29,21.79,21.98,168182,22.04,22.29,21.79,21.98,168182,0.0,1.0
2018-05-02,22.16,22.55,22.04,22.04,141003,22.16,22.55,22.04,22.04,141003,0.0,1.0
2018-05-03,22.25,22.27,20.63,22.1,88045,22.25,22.27,20.63,22.1,88045,0.0,1.0
2018-05-04,22.88,23.01,21.92,22.16,249589,22.88,23.01,21.92,22.16,249589,0.0,1.0
2018-05-07,22.95,23.07,22.5,22.88,161978,22.95,23.07,22.5,22.88,161978,0.0,1.0
2018-05-08,22.87,22.99,22.58,22.94,98452,22.87,22.99,22.58,22.94,98452,0.0,1.0
2018-05-09,23.0,23.04,22.445,22.88,82560,23.0,23.04,22.445,22.88,82560,0.0,1.0
2018-05-10,23.55,23.59,23.04,23.04,99842,23.55,23.59,23.04,23.04,99842,0.0,1.0
2018-05-11,23.74,23.83,23.17,23.54,110083,23.74,23.83,23.17,23.54,110083,0.0,1.0
2018-05-14,23.44,23.8683,23.29,23.75,186258,23.44,23.8683,23.29,23.75,186258,0.0,1.0
2018-05-15,23.37,23.88,22.92,23.34,175957,23.37,23.88,22.92,23.34,175957,0.0,1.0
2018-05-16,23.91,24.02,23.06,23.39,262215,23.91,24.02,23.06,23.39,262215,0.0,1.0
2018-05-17,24.0,24.12,23.66,23.9,145922,24.0,24.12,23.66,23.9,145922,0.0,1.0
2018-05-18,24.08,24.245,23.78,24.0,165660,24.08,24.245,23.78,24.0,165660,0.0,1.0
2018-05-21,24.06,24.34,23.61,24.15,118364,24.06,24.34,23.61,24.15,118364,0.0,1.0
2018-05-22,23.94,24.17,23.81,24.07,87503,23.94,24.17,23.81,24.07,87503,0.0,1.0
2018-05-23,24.05,24.38,23.56,23.89,81789,24.05,24.38,23.56,23.89,81789,0.0,1.0
2018-05-24,23.83,24.15,23.72,24.03,85941,23.83,24.15,23.72,24.03,85941,0.0,1.0
2018-05-25,24.16,24.31,23.61,23.84,63200,24.16,24.31,23.61,23.84,63200,0.0,1.0
2018-05-29,24.27,24.3,23.8,23.91,108937,24.27,24.3,23.8,23.91,108937,0.0,1.0
2018-05-30,24.54,24.97,24.13,24.36,96836,24.54,24.97,24.13,24.36,96836,0.0,1.0
2018-05-31,23.71,24.76,23.65,24.62,141693,23.71,24.76,23.65,24.62,141693,0.0,1.0
2018-06-01,24.22,24.29,23.63,23.84,118402,24.22,24.29,23.63,23.84,118402,0.0,1.0
2018-06-04,24.44,24.63,23.91,24.29,156797,24.44,24.63,23.91,24.29,156797,0.0,1.0
2018-06-05,24.93,24.94,24.125,24.33,99147,24.93,24.94,24.125,24.33,99147,0.0,1.0
2018-06-06,25.0,25.16,24.565,24.97,163955,25.0,25.16,24.565,24.97,163955,0.0,1.0
2018-06-07,24.33,25.08,24.165,25.0,88442,24.33,25.08,24.165,25.0,88442,0.0,1.0
2018-06-08,24.24,24.49,24.16,24.34,60259,24.24,24.49,24.16,24.34,60259,0.0,1.0
2018-06-11,24.26,24.37,24.13,24.22,83494,24.26,24.37,24.13,24.22,83494,0.0,1.0
2018-06-12,24.62,24.66,24.05,24.26,81394,24.62,24.66,24.05,24.26,81394,0.0,1.0
2018-06-13,24.88,24.95,23.93,24.63,103157,24.88,24.95,23.93,24.63,103157,0.0,1.0
2018-06-14,25.05,25.1,23.91,24.92,103290,25.05,25.1,23.91,24.92,103290,0.0,1.0
2018-06-15,26.99,27.22,25.36,25.42,915124,26.99,27.22,25.36,25.42,915124,0.0,1.0
2018-06-18,28.66,28.9,26.9139,27.42,479763,28.66,28.9,26.9139,27.42,479763,0.0,1.0
2018-06-19,30.28,30.4643,28.511,28.65,357721,30.28,30.4643,28.511,28.65,357721,0.0,1.0
2018-06-20,27.91,30.96,27.78,30.35,474605,27.91,30.96,27.78,30.35,474605,0.0,1.0
2018-06-21,27.94,28.7601,27.51,27.93,233557,27.94,28.7601,27.51,27.93,233557,0.0,1.0
2018-06-22,27.75,28.0911,27.24,27.94,526582,27.75,28.0911,27.24,27.94,526582,0.0,1.0
2018-06-25,26.97,28.06,26.63,27.66,212866,26.97,28.06,26.63,27.66,212866,0.0,1.0
2018-06-26,27.99,28.0,27.1,27.1,288410,27.99,28.0,27.1,27.1,288410,0.0,1.0
2018-06-27,27.47,29.11,27.47,28.24,232783,27.47,29.11,27.47,28.24,232783,0.0,1.0
2018-06-28,27.07,27.8,27.0,27.58,123766,27.07,27.8,27.0,27.58,123766,0.0,1.0
2018-06-29,27.05,27.32,26.81,27.01,129905,27.05,27.32,26.81,27.01,129905,0.0,1.0
2018-07-02,28.24,28.28,26.9,26.9,132442,28.24,28.28,26.9,26.9,132442,0.0,1.0
2018-07-03,28.14,28.58,27.885,28.21,89367,28.14,28.58,27.885,28.21,89367,0.0,1.0
2018-07-05,28.53,28.57,28.07,28.37,154057,28.53,28.57,28.07,28.37,154057,0.0,1.0
2018-07-06,27.95,28.95,27.911,28.47,128669,27.95,28.95,27.911,28.47,128669,0.0,1.0
2018-07-09,28.48,28.53,27.88,28.0,186786,28.48,28.53,27.88,28.0,186786,0.0,1.0
2018-07-10,28.71,28.75,28.195,28.49,134431,28.71,28.75,28.195,28.49,134431,0.0,1.0
2018-07-11,28.68,29.26,28.311,28.48,119532,28.68,29.26,28.311,28.48,119532,0.0,1.0
2018-07-12,28.93,29.28,28.62,28.92,62687,28.93,29.28,28.62,28.92,62687,0.0,1.0
2018-07-13,28.98,29.16,28.71,28.97,103328,28.98,29.16,28.71,28.97,103328,0.0,1.0
2018-07-16,28.77,28.99,28.19,28.99,120547,28.77,28.99,28.19,28.99,120547,0.0,1.0
2018-07-17,29.28,29.35,28.67,28.67,66448,29.28,29.35,28.67,28.67,66448,0.0,1.0
2018-07-18,29.01,29.839,28.85,29.29,87375,29.01,29.839,28.85,29.29,87375,0.0,1.0
2018-07-19,29.32,29.562,28.965,29.01,122093,29.32,29.562,28.965,29.01,122093,0.0,1.0
2018-07-20,29.7,30.83,29.6201,29.91,277154,29.7,30.83,29.6201,29.91,277154,0.0,1.0
2018-07-23,29.48,30.3996,29.1579,29.76,93841,29.48,30.3996,29.1579,29.76,93841,0.0,1.0
2018-07-24,28.49,29.47,28.35,29.47,169446,28.49,29.47,28.35,29.47,169446,0.0,1.0
2018-07-25,28.78,29.09,28.33,28.47,128822,28.78,29.09,28.33,28.47,128822,0.0,1.0
2018-07-26,28.67,28.955,28.31,28.73,137218,28.67,28.955,28.31,28.73,137218,0.0,1.0
2018-07-27,27.8,28.8,27.52,28.8,158872,27.8,28.8,27.52,28.8,158872,0.0,1.0
2018-07-30,27.62,28.0234,27.34,27.81,146731,27.62,28.0234,27.34,27.81,146731,0.0,1.0
2018-07-31,28.65,28.74,27.31,27.61,124753,28.65,28.74,27.31,27.61,124753,0.0,1.0
2018-08-01,29.3,29.5,28.57,28.76,183589,29.3,29.5,28.57,28.76,183589,0.0,1.0
2018-08-02,31.85,33.01,30.2,30.8,497000,31.85,33.01,30.2,30.8,497000,0.0,1.0
2018-08-03,32.1,32.83,31.29,32.27,271014,32.1,32.83,31.29,32.27,271014,0.0,1.0
2018-08-06,30.71,32.05,30.45,31.76,150468,30.71,32.05,30.45,31.76,150468,0.0,1.0
2018-08-07,30.74,31.119,30.25,30.72,136782,30.74,31.119,30.25,30.72,136782,0.0,1.0
2018-08-08,30.47,31.0899,30.21,30.88,161669,30.47,31.0899,30.21,30.88,161669,0.0,1.0
2018-08-09,30.91,31.0,30.41,30.55,175887,30.91,31.0,30.41,30.55,175887,0.0,1.0
2018-08-10,31.19,31.6458,30.4123,30.7,91778,31.19,31.6458,30.4123,30.7,91778,0.0,1.0
2018-08-13,30.8,31.38,30.5,31.12,102293,30.8,31.38,30.5,31.12,102293,0.0,1.0
2018-08-14,30.88,31.09,30.31,30.89,178769,30.88,31.09,30.31,30.89,178769,0.0,1.0
2018-08-15,30.26,30.84,30.0401,30.84,94843,30.26,30.84,30.0401,30.84,94843,0.0,1.0
2018-08-16,30.72,30.82,30.05,30.32,113668,30.72,30.82,30.05,30.32,113668,0.0,1.0
2018-08-17,31.09,31.2,30.44,30.64,81089,31.09,31.2,30.44,30.64,81089,0.0,1.0
2018-08-20,31.07,31.35,30.89,31.24,120000,31.07,31.35,30.89,31.24,120000,0.0,1.0
2018-08-21,31.85,32.15,31.1,31.1,217535,31.85,32.15,31.1,31.1,217535,0.0,1.0
2018-08-22,32.91,33.61,31.2857,32.03,155534,32.91,33.61,31.2857,32.03,155534,0.0,1.0
2018-08-23,33.44,33.99,32.5,32.96,123614,33.44,33.99,32.5,32.96,123614,0.0,1.0
2018-08-24,34.14,34.22,33.3397,33.35,153692,34.14,34.22,33.3397,33.35,153692,0.0,1.0
2018-08-27,34.28,34.67,33.8,34.1,275315,34.28,34.67,33.8,34.1,275315,0.0,1.0
2018-08-28,33.89,34.42,33.555,34.42,99912,33.89,34.42,33.555,34.42,99912,0.0,1.0
2018-08-29,33.92,34.5,33.88,33.99,167754,33.92,34.5,33.88,33.99,167754,0.0,1.0
2018-08-30,34.5,34.75,33.69,33.89,209395,34.5,34.75,33.69,33.89,209395,0.0,1.0
2018-08-31,34.55,34.7,34.16,34.51,114310,34.55,34.7,34.16,34.51,114310,0.0,1.0
2018-09-04,34.61,35.17,34.15,34.51,137302,34.61,35.17,34.15,34.51,137302,0.0,1.0
2018-09-05,34.14,34.66,33.4969,34.65,123364,34.14,34.66,33.4969,34.65,123364,0.0,1.0
2018-09-06,34.28,34.45,33.9198,34.15,126998,34.28,34.45,33.9198,34.15,126998,0.0,1.0
2018-09-07,34.2,34.94,34.06,34.28,112383,34.2,34.94,34.06,34.28,112383,0.0,1.0
2018-09-10,33.73,34.26,33.6,34.26,74531,33.73,34.26,33.6,34.26,74531,0.0,1.0
2018-09-11,34.18,34.625,33.365,33.68,151139,34.18,34.625,33.365,33.68,151139,0.0,1.0
2018-09-12,33.93,34.36,33.52,34.09,80190,33.93,34.36,33.52,34.09,80190,0.0,1.0
2018-09-13,34.78,34.975,33.738,34.05,130768,34.78,34.975,33.738,34.05,130768,0.0,1.0
2018-09-14,33.96,34.94,33.9,34.68,124213,33.96,34.94,33.9,34.68,124213,0.0,1.0
2018-09-17,33.27,33.85,32.5219,33.85,263962,33.27,33.85,32.5219,33.85,263962,0.0,1.0
2018-09-18,34.35,34.43,33.07,33.37,338542,34.35,34.43,33.07,33.37,338542,0.0,1.0
2018-09-19,35.44,35.51,33.3,34.33,436687,35.44,35.51,33.3,34.33,436687,0.0,1.0
2018-09-20,35.58,36.14,34.64,35.25,337102,35.58,36.14,34.64,35.25,337102,0.0,1.0
2018-09-21,35.25,35.66,34.68,35.55,483032,35.25,35.66,34.68,35.55,483032,0.0,1.0
2018-09-24,35.45,35.5,34.4662,35.11,177837,35.45,35.5,34.4662,35.11,177837,0.0,1.0
2018-09-25,35.2,35.7133,35.04,35.46,136072,35.2,35.7133,35.04,35.46,136072,0.0,1.0
2018-09-26,34.75,35.25,34.73,34.97,98654,34.75,35.25,34.73,34.97,98654,0.0,1.0
2018-09-27,34.73,34.88,34.34,34.77,85791,34.73,34.88,34.34,34.77,85791,0.0,1.0
2018-09-28,35.03,35.08,34.535,34.71,108353,35.03,35.08,34.535,34.71,108353,0.0,1.0
2018-10-01,34.85,36.49,34.6,36.49,126586,34.85,36.49,34.6,36.49,126586,0.0,1.0
2018-10-02,33.66,34.84,33.55,34.79,99538,33.66,34.84,33.55,34.79,99538,0.0,1.0
2018-10-03,33.69,34.0,33.14,33.8,187077,33.69,34.0,33.14,33.8,187077,0.0,1.0
2018-10-04,30.93,33.41,30.91,33.41,729593,30.93,33.41,30.91,33.41,729593,0.0,1.0
2018-10-05,33.02,33.45,31.46,31.55,2088463,33.02,33.45,31.46,31.55,2088463,0.0,1.0
2018-10-08,32.51,32.93,31.52,32.56,291737,32.51,32.93,31.52,32.56,291737,0.0,1.0
2018-10-09,32.5,33.6263,32.14,32.65,233547,32.5,33.6263,32.14,32.65,233547,0.0,1.0
2018-10-10,30.5,32.95,30.38,32.5,405302,30.5,32.95,30.38,32.5,405302,0.0,1.0
2018-10-11,30.01,31.23,29.83,30.49,370347,30.01,31.23,29.83,30.49,370347,0.0,1.0
2018-10-12,31.11,33.99,30.6,30.99,471658,31.11,33.99,30.6,30.99,471658,0.0,1.0
2018-10-15,30.85,31.15,30.02,30.73,179541,30.85,31.15,30.02,30.73,179541,0.0,1.0
2018-10-16,31.57,32.08,30.6901,31.13,574605,31.57,32.08,30.6901,31.13,574605,0.0,1.0
2018-10-17,32.9,33.03,31.37,31.58,308266,32.9,33.03,31.37,31.58,308266,0.0,1.0
2018-10-18,32.54,33.04,31.51,32.9,231916,32.54,33.04,31.51,32.9,231916,0.0,1.0
2018-10-19,30.29,32.59,30.24,32.46,261255,30.29,32.59,30.24,32.46,261255,0.0,1.0
2018-10-22,29.95,30.57,29.65,30.35,260084,29.95,30.57,29.65,30.35,260084,0.0,1.0
2018-10-23,29.9,30.335,28.82,29.44,318850,29.9,30.335,28.82,29.44,318850,0.0,1.0
2018-10-24,28.67,30.63,28.65,29.74,149249,28.67,30.63,28.65,29.74,149249,0.0,1.0
2018-10-25,29.71,30.22,28.55,29.0,216567,29.71,30.22,28.55,29.0,216567,0.0,1.0
2018-10-26,29.53,30.15,28.87,29.35,340399,29.53,30.15,28.87,29.35,340399,0.0,1.0
2018-10-29,30.12,30.58,29.62,29.92,155650,30.12,30.58,29.62,29.92,155650,0.0,1.0
2018-10-30,31.0,31.48,29.88,30.03,273974,31.0,31.48,29.88,30.03,273974,0.0,1.0
2018-10-31,31.81,32.04,31.3722,31.44,335714,31.81,32.04,31.3722,31.44,335714,0.0,1.0
2018-11-01,32.54,32.57,31.885,31.9,254236,32.54,32.57,31.885,31.9,254236,0.0,1.0
2018-11-02,31.35,33.71,29.66,32.0,503101,31.35,33.71,29.66,32.0,503101,0.0,1.0
2018-11-05,31.93,32.26,30.92,31.32,233548,31.93,32.26,30.92,31.32,233548,0.0,1.0
2018-11-06,32.04,32.75,31.83,31.94,237012,32.04,32.75,31.83,31.94,237012,0.0,1.0
2018-11-07,32.65,33.14,31.885,32.2,203135,32.65,33.14,31.885,32.2,203135,0.0,1.0
2018-11-08,33.65,33.95,32.67,32.67,256572,33.65,33.95,32.67,32.67,256572,0.0,1.0
2018-11-09,32.76,33.75,32.25,33.52,151497,32.76,33.75,32.25,33.52,151497,0.0,1.0
2018-11-12,30.94,32.73,30.63,32.73,183954,30.94,32.73,30.63,32.73,183954,0.0,1.0
2018-11-13,30.48,31.79,30.32,30.98,111831,30.48,31.79,30.32,30.98,111831,0.0,1.0
2018-11-14,30.86,30.94,30.375,30.69,145184,30.86,30.94,30.375,30.69,145184,0.0,1.0
2018-11-15,31.9,32.05,30.55,30.73,110512,31.9,32.05,30.55,30.73,110512,0.0,1.0
2018-11-16,32.22,32.56,31.28,31.67,130669,32.22,32.56,31.28,31.67,130669,0.0,1.0
2018-11-19,30.69,32.52,30.49,32.27,214772,30.69,32.52,30.49,32.27,214772,0.0,1.0
2018-11-20,31.35,31.66,30.16,30.23,225417,31.35,31.66,30.16,30.23,225417,0.0,1.0
2018-11-21,32.09,32.62,31.31,31.52,189220,32.09,32.62,31.31,31.52,189220,0.0,1.0
2018-11-23,32.16,32.425,31.68,31.78,43298,32.16,32.425,31.68,31.78,43298,0.0,1.0
2018-11-26,32.31,32.74,31.885,32.51,277353,32.31,32.74,31.885,32.51,277353,0.0,1.0
2018-11-27,32.11,32.29,31.725,31.95,164701,32.11,32.29,31.725,31.95,164701,0.0,1.0
2018-11-28,33.51,33.865,32.15,32.32,390129,33.51,33.865,32.15,32.32,390129,0.0,1.0
2018-11-29,33.2,33.77,33.06,33.55,232390,33.2,33.77,33.06,33.55,232390,0.0,1.0
2018-11-30,33.49,33.69,32.94,33.2,207355,33.49,33.69,32.94,33.2,207355,0.0,1.0
2018-12-03,33.02,34.39,32.82,33.79,242839,33.02,34.39,32.82,33.79,242839,0.0,1.0
2018-12-04,32.29,33.8899,31.83,32.97,190012,32.29,33.8899,31.83,32.97,190012,0.0,1.0
2018-12-06,32.18,32.975,31.58,31.91,179089,32.18,32.975,31.58,31.91,179089,0.0,1.0
2018-12-07,31.26,32.64,31.05,32.14,161063,31.26,32.64,31.05,32.14,161063,0.0,1.0
2018-12-10,31.27,31.96,30.56,31.62,131554,31.27,31.96,30.56,31.62,131554,0.0,1.0
2018-12-11,30.68,31.82,30.51,31.82,166565,30.68,31.82,30.51,31.82,166565,0.0,1.0
2018-12-12,30.83,31.77,30.78,31.09,129595,30.83,31.77,30.78,31.09,129595,0.0,1.0
2018-12-13,30.36,31.77,29.93,30.95,174806,30.36,31.77,29.93,30.95,174806,0.0,1.0
2018-12-14,29.47,30.63,29.26,30.15,109843,29.47,30.63,29.26,30.15,109843,0.0,1.0
2018-12-17,29.34,29.81,28.6926,29.4,226100,29.34,29.81,28.6926,29.4,226100,0.0,1.0
2018-12-18,28.9,29.85,28.88,29.67,259244,28.9,29.85,28.88,29.67,259244,0.0,1.0
2018-12-19,28.36,29.37,28.07,29.05,204927,28.36,29.37,28.07,29.05,204927,0.0,1.0
2018-12-20,27.38,28.3,26.7,28.1,232803,27.38,28.3,26.7,28.1,232803,0.0,1.0
2018-12-21,26.75,28.045,26.41,27.53,730801,26.75,28.045,26.41,27.53,730801,0.0,1.0
2018-12-24,26.66,27.1,26.64,26.64,119668,26.66,27.1,26.64,26.64,119668,0.0,1.0
2018-12-26,28.49,28.55,26.82,26.82,224055,28.49,28.55,26.82,26.82,224055,0.0,1.0
2018-12-27,29.04,29.06,27.09,28.06,237739,29.04,29.06,27.09,28.06,237739,0.0,1.0
2018-12-28,29.83,30.11,28.78,29.12,216289,29.83,30.11,28.78,29.12,216289,0.0,1.0
2018-12-31,30.6,30.63,29.87,30.13,279113,30.6,30.63,29.87,30.13,279113,0.0,1.0
2019-01-02,30.25,30.76,29.725,30.09,293249,30.25,30.76,29.725,30.09,293249,0.0,1.0
2019-01-03,29.2,30.19,29.09,30.03,262493,29.2,30.19,29.09,30.03,262493,0.0,1.0
2019-01-04,31.23,31.79,29.58,29.6,559163,31.23,31.79,29.58,29.6,559163,0.0,1.0
2019-01-07,30.81,32.0,29.75,31.22,349339,30.81,32.0,29.75,31.22,349339,0.0,1.0
2019-01-08,30.34,31.73,30.31,31.3,296362,30.34,31.73,30.31,31.3,296362,0.0,1.0
2019-01-09,30.15,31.73,30.11,30.57,127457,30.15,31.73,30.11,30.57,127457,0.0,1.0
2019-01-10,30.21,30.36,29.58,30.0,241169,30.21,30.36,29.58,30.0,241169,0.0,1.0
2019-01-11,29.84,30.13,29.65,30.01,117477,29.84,30.13,29.65,30.01,117477,0.0,1.0
2019-01-14,29.62,29.83,28.92,29.83,180624,29.62,29.83,28.92,29.83,180624,0.0,1.0
2019-01-15,30.16,30.31,29.6,29.66,150053,30.16,30.31,29.6,29.66,150053,0.0,1.0
2019-01-16,30.81,31.29,30.01,30.01,294213,30.81,31.29,30.01,30.01,294213,0.0,1.0
2019-01-17,31.22,31.65,30.3032,30.79,232523,31.22,31.65,30.3032,30.79,232523,0.0,1.0
2019-01-18,31.73,31.97,31.3,31.3,173407,31.73,31.97,31.3,31.3,173407,0.0,1.0
2019-01-22,31.23,31.89,30.9,31.58,98641,31.23,31.89,30.9,31.58,98641,0.0,1.0
2019-01-23,31.04,32.845,30.72,31.5,136704,31.04,32.845,30.72,31.5,136704,0.0,1.0
2019-01-24,31.24,31.4,30.8881,31.01,115003,31.24,31.4,30.8881,31.01,115003,0.0,1.0
2019-01-25,31.07,31.81,31.05,31.34,147428,31.07,31.81,31.05,31.34,147428,0.0,1.0
2019-01-28,29.72,31.1,29.67,31.1,155435,29.72,31.1,29.67,31.1,155435,0.0,1.0
2019-01-29,29.57,29.995,29.37,29.9,258064,29.57,29.995,29.37,29.9,258064,0.0,1.0
2019-01-30,29.59,29.9,29.4,29.58,304973,29.59,29.9,29.4,29.58,304973,0.0,1.0
2019-01-31,30.95,31.44,29.69,29.69,183262,30.95,31.44,29.69,29.69,183262,0.0,1.0
2019-02-01,30.75,31.3075,30.058,30.82,218042,30.75,31.3075,30.058,30.82,218042,0.0,1.0
2019-02-04,30.99,31.18,30.55,30.62,141345,30.99,31.18,30.55,30.62,141345,0.0,1.0
2019-02-05,31.3,31.72,30.21,31.03,111140,31.3,31.72,30.21,31.03,111140,0.0,1.0
2019-02-06,31.36,31.49,30.7,31.26,67896,31.36,31.49,30.7,31.26,67896,0.0,1.0
2019-02-07,30.97,31.635,30.845,31.09,74690,30.97,31.635,30.845,31.09,74690,0.0,1.0
2019-02-08,31.31,31.37,30.645,30.81,131928,31.31,31.37,30.645,30.81,131928,0.0,1.0
2019-02-11,31.32,31.66,31.18,31.46,73421,31.32,31.66,31.18,31.46,73421,0.0,1.0
2019-02-12,32.02,32.03,31.04,31.68,129990,32.02,32.03,31.04,31.68,129990,0.0,1.0
2019-02-13,33.34,33.36,31.83,32.08,215581,33.34,33.36,31.83,32.08,215581,0.0,1.0
2019-02-14,32.94,33.39,32.77,33.35,124523,32.94,33.39,32.77,33.35,124523,0.0,1.0
2019-02-15,33.19,33.64,32.74,33.14,153640,33.19,33.64,32.74,33.14,153640,0.0,1.0
2019-02-19,32.88,33.36,32.44,33.14,166545,32.88,33.36,32.44,33.14,166545,0.0,1.0
2019-02-20,33.08,33.2,31.91,32.74,209188,33.08,33.2,31.91,32.74,209188,0.0,1.0
2019-02-21,32.78,33.18,32.56,33.07,96918,32.78,33.18,32.56,33.07,96918,0.0,1.0
2019-02-22,33.2,33.61,32.64,32.96,208188,33.2,33.61,32.64,32.96,208188,0.0,1.0
2019-02-25,32.91,33.41,32.74,33.22,172108,32.91,33.41,32.74,33.22,172108,0.0,1.0
2019-02-26,32.79,32.85,32.25,32.85,153205,32.79,32.85,32.25,32.85,153205,0.0,1.0
2019-02-27,32.61,33.9245,32.52,32.68,108510,32.61,33.9245,32.52,32.68,108510,0.0,1.0
2019-02-28,31.94,32.62,31.86,32.62,195535,31.94,32.62,31.86,32.62,195535,0.0,1.0
2019-03-01,30.77,32.38,30.552,30.94,336331,30.77,32.38,30.552,30.94,336331,0.0,1.0
2019-03-04,29.27,30.88,28.5,30.66,609518,29.27,30.88,28.5,30.66,609518,0.0,1.0
2019-03-05,29.87,30.392,28.95,29.27,425478,29.87,30.392,28.95,29.27,425478,0.0,1.0
2019-03-06,29.25,30.02,29.12,29.94,269553,29.25,30.02,29.12,29.94,269553,0.0,1.0
2019-03-07,29.25,29.91,28.63,29.2,185644,29.25,29.91,28.63,29.2,185644,0.0,1.0
2019-03-08,29.0,29.51,28.6,29.13,122406,29.0,29.51,28.6,29.13,122406,0.0,1.0
2019-03-11,29.36,29.36,28.58,29.09,126136,29.36,29.36,28.58,29.09,126136,0.0,1.0
2019-03-12,29.35,29.56,29.06,29.36,192319,29.35,29.56,29.06,29.36,192319,0.0,1.0
2019-03-13,29.41,29.65,29.21,29.51,133877,29.41,29.65,29.21,29.51,133877,0.0,1.0
2019-03-14,28.74,29.54,28.72,29.37,107430,28.74,29.54,28.72,29.37,107430,0.0,1.0
2019-03-15,29.04,29.41,28.55,28.78,814533,29.04,29.41,28.55,28.78,814533,0.0,1.0
2019-03-18,28.33,29.17,27.86,29.04,200615,28.33,29.17,27.86,29.04,200615,0.0,1.0
2019-03-19,28.69,28.83,27.67,28.35,164755,28.69,28.83,27.67,28.35,164755,0.0,1.0
2019-03-20,28.2,28.75,28.0,28.68,152158,28.2,28.75,28.0,28.68,152158,0.0,1.0
2019-03-21,28.6,28.63,27.965,28.05,200754,28.6,28.63,27.965,28.05,200754,0.0,1.0
2019-03-22,28.0,28.5,27.52,28.5,296052,28.0,28.5,27.52,28.5,296052,0.0,1.0
2019-03-25,28.37,28.45,27.6671,28.01,220071,28.37,28.45,27.6671,28.01,220071,0.0,1.0
2019-03-26,27.06,28.775,26.88,28.56,402294,27.06,28.775,26.88,28.56,402294,0.0,1.0
2019-03-27,27.39,27.58,26.4,26.9,356215,27.39,27.58,26.4,26.9,356215,0.0,1.0
2019-03-28,26.38,27.71,26.11,27.46,249543,26.38,27.71,26.11,27.46,249543,0.0,1.0
2019-03-29,26.79,26.96,26.415,26.45,358352,26.79,26.96,26.415,26.45,358352,0.0,1.0
2019-04-01,27.37,27.39,26.89,27.09,291020,27.37,27.39,26.89,27.09,291020,0.0,1.0
2019-04-02,28.21,28.66,27.3,28.46,312998,28.21,28.66,27.3,28.46,312998,0.0,1.0
2019-04-03,28.23,28.69,28.0225,28.3,245500,28.23,28.69,28.0225,28.3,245500,0.0,1.0
2019-04-04,28.43,28.49,28.04,28.24,128103,28.43,28.49,28.04,28.24,128103,0.0,1.0
2019-04-05,28.26,28.63,28.05,28.43,280386,28.26,28.63,28.05,28.43,280386,0.0,1.0
2019-04-08,27.9,28.21,27.72,28.2,229913,27.9,28.21,27.72,28.2,229913,0.0,1.0
2019-04-09,26.85,27.93,26.84,27.66,359244,26.85,27.93,26.84,27.66,359244,0.0,1.0
2019-04-10,27.39,27.89,26.86,26.86,394087,27.39,27.89,26.86,26.86,394087,0.0,1.0
2019-04-11,27.65,27.96,27.16,27.65,314026,27.65,27.96,27.16,27.65,314026,0.0,1.0
2019-04-12,27.98,28.77,27.61,28.08,561924,27.98,28.77,27.61,28.08,561924,0.0,1.0
2019-04-15,27.43,28.04,27.33,27.97,463307,27.43,28.04,27.33,27.97,463307,0.0,1.0
2019-04-16,28.38,28.49,27.25,27.57,409965,28.38,28.49,27.25,27.57,409965,0.0,1.0
2019-04-17,27.23,28.695,26.85,28.39,369863,27.23,28.695,26.85,28.39,369863,0.0,1.0
2019-04-18,27.14,27.35,26.43,27.06,251867,27.14,27.35,26.43,27.06,251867,0.0,1.0
2019-04-22,27.3,27.74,27.02,27.02,331260,27.3,27.74,27.02,27.02,331260,0.0,1.0
2019-04-23,27.83,27.9,26.97,27.31,539406,27.83,27.9,26.97,27.31,539406,0.0,1.0
2019-04-24,27.96,28.7299,27.77,27.77,195575,27.96,28.7299,27.77,27.77,195575,0.0,1.0
2019-04-25,28.17,28.41,27.6,27.95,189904,28.17,28.41,27.6,27.95,189904,0.0,1.0
2019-04-26,29.3,29.96,28.5,29.96,483765,29.3,29.96,28.5,29.96,483765,0.0,1.0
2019-04-29,29.96,29.98,28.94,29.1,323961,29.96,29.98,28.94,29.1,323961,0.0,1.0
2019-04-30,30.02,30.21,29.61,30.0,452333,30.02,30.21,29.61,30.0,452333,0.0,1.0
2019-05-01,29.59,30.135,29.5,30.01,269275,29.59,30.135,29.5,30.01,269275,0.0,1.0
2019-05-02,30.08,30.1175,29.63,29.63,232919,30.08,30.1175,29.63,29.63,232919,0.0,1.0
2019-05-03,30.1,30.54,29.88,30.21,250524,30.1,30.54,29.88,30.21,250524,0.0,1.0
2019-05-06,30.74,30.845,29.89,30.02,272715,30.74,30.845,29.89,30.02,272715,0.0,1.0
2019-05-07,30.4,30.8239,30.15,30.49,237266,30.4,30.8239,30.15,30.49,237266,0.0,1.0
2019-05-08,29.71,30.3925,29.67,30.32,136428,29.71,30.3925,29.67,30.32,136428,0.0,1.0
2019-05-09,29.73,29.76,28.99,29.49,133682,29.73,29.76,28.99,29.49,133682,0.0,1.0
2019-05-10,29.61,30.325,28.8,29.56,127637,29.61,30.325,28.8,29.56,127637,0.0,1.0
2019-05-13,29.07,29.25,28.7999,29.08,167001,29.07,29.25,28.7999,29.08,167001,0.0,1.0
2019-05-14,29.13,29.27,29.0,29.14,105671,29.13,29.27,29.0,29.14,105671,0.0,1.0
2019-05-15,29.41,29.58,28.87,28.91,89454,29.41,29.58,28.87,28.91,89454,0.0,1.0
2019-05-16,29.71,29.99,29.37,29.39,81821,29.71,29.99,29.37,29.39,81821,0.0,1.0
2019-05-17,29.42,29.88,29.25,29.53,149306,29.42,29.88,29.25,29.53,149306,0.0,1.0
2019-05-20,29.41,29.61,28.94,29.19,114413,29.41,29.61,28.94,29.19,114413,0.0,1.0
2019-05-21,29.84,30.045,29.57,29.58,207477,29.84,30.045,29.57,29.58,207477,0.0,1.0
2019-05-22,29.7,29.94,29.55,29.75,158279,29.7,29.94,29.55,29.75,158279,0.0,1.0
2019-05-23,29.31,29.67,28.99,29.45,114663,29.31,29.67,28.99,29.45,114663,0.0,1.0
2019-05-24,29.51,29.8549,29.28,29.37,51420,29.51,29.8549,29.28,29.37,51420,0.0,1.0
2019-05-28,29.84,30.1,29.59,29.59,162555,29.84,30.1,29.59,29.59,162555,0.0,1.0
2019-05-29,29.42,29.86,29.18,29.54,177210,29.42,29.86,29.18,29.54,177210,0.0,1.0
2019-05-30,29.95,29.98,29.345,29.345,113189,29.95,29.98,29.345,29.345,113189,0.0,1.0
2019-05-31,29.3,29.65,28.92,29.65,125573,29.3,29.65,28.92,29.65,125573,0.0,1.0
2019-06-03,29.44,29.62,29.07,29.29,174373,29.44,29.62,29.07,29.29,174373,0.0,1.0
2019-06-04,29.97,30.0,29.51,29.6,172520,29.97,30.0,29.51,29.6,172520,0.0,1.0
2019-06-05,29.57,30.5,29.26,30.0,132694,29.57,30.5,29.26,30.0,132694,0.0,1.0
2019-06-06,29.53,29.73,29.0477,29.54,99011,29.53,29.73,29.0477,29.54,99011,0.0,1.0
2019-06-07,29.22,29.69,29.2,29.69,102421,29.22,29.69,29.2,29.69,102421,0.0,1.0
2019-06-10,29.87,30.12,29.35,29.35,180807,29.87,30.12,29.35,29.35,180807,0.0,1.0
2019-06-11,29.86,30.1,29.5,30.1,120459,29.86,30.1,29.5,30.1,120459,0.0,1.0
2019-06-12,30.03,30.49,29.8,29.81,97749,30.03,30.49,29.8,29.81,97749,0.0,1.0
2019-06-13,29.97,30.38,29.79,30.18,120837,29.97,30.38,29.79,30.18,120837,0.0,1.0
2019-06-14,29.61,30.07,29.51,29.99,98945,29.61,30.07,29.51,29.99,98945,0.0,1.0
2019-06-17,29.91,30.14,29.62,29.69,171578,29.91,30.14,29.62,29.69,171578,0.0,1.0
2019-06-18,30.27,30.45,29.83,30.05,163079,30.27,30.45,29.83,30.05,163079,0.0,1.0
2019-06-19,30.57,30.68,30.06,30.3,137544,30.57,30.68,30.06,30.3,137544,0.0,1.0
2019-06-20,30.29,30.92,30.17,30.74,167609,30.29,30.92,30.17,30.74,167609,0.0,1.0
2019-06-21,30.02,30.25,29.525,30.0,743945,30.02,30.25,29.525,30.0,743945,0.0,1.0
2019-06-24,30.21,30.51,30.01,30.01,199844,30.21,30.51,30.01,30.01,199844,0.0,1.0
2019-06-25,30.32,31.03,30.04,30.25,298239,30.32,31.03,30.04,30.25,298239,0.0,1.0
2019-06-26,29.28,30.538,29.22,30.38,132135,29.28,30.538,29.22,30.38,132135,0.0,1.0
2019-06-27,29.47,29.67,29.0,29.41,150614,29.47,29.67,29.0,29.41,150614,0.0,1.0
2019-06-28,29.84,29.95,29.41,29.46,338198,29.84,29.95,29.41,29.46,338198,0.0,1.0
2019-07-01,30.58,30.77,30.08,30.11,202907,30.58,30.77,30.08,30.11,202907,0.0,1.0
2019-07-02,31.3,31.39,30.43,30.68,227842,31.3,31.39,30.43,30.68,227842,0.0,1.0
2019-07-03,31.54,31.82,31.4,31.54,135547,31.54,31.82,31.4,31.54,135547,0.0,1.0
2019-07-05,31.41,31.63,31.17,31.44,190175,31.41,31.63,31.17,31.44,190175,0.0,1.0
2019-07-08,31.4,31.55,31.12,31.3,188939,31.4,31.55,31.12,31.3,188939,0.0,1.0
2019-07-09,31.46,31.79,30.99,31.23,111967,31.46,31.79,30.99,31.23,111967,0.0,1.0
2019-07-10,31.83,32.25,31.47,31.47,208023,31.83,32.25,31.47,31.47,208023,0.0,1.0
2019-07-11,32.14,32.21,31.5,32.01,157262,32.14,32.21,31.5,32.01,157262,0.0,1.0
2019-07-12,31.38,32.36,31.28,32.18,175729,31.38,32.36,31.28,32.18,175729,0.0,1.0
2019-07-15,31.53,31.66,31.07,31.38,153046,31.53,31.66,31.07,31.38,153046,0.0,1.0
2019-07-16,30.7,31.66,30.65,31.63,182703,30.7,31.66,30.65,31.63,182703,0.0,1.0
2019-07-17,30.96,31.1,30.65,30.77,115085,30.96,31.1,30.65,30.77,115085,0.0,1.0
2019-07-18,31.49,31.59,30.83,31.05,108315,31.49,31.59,30.83,31.05,108315,0.0,1.0
2019-07-19,31.15,31.99,31.12,31.39,129581,31.15,31.99,31.12,31.39,129581,0.0,1.0
2019-07-22,31.67,31.7,31.06,31.18,199240,31.67,31.7,31.06,31.18,199240,0.0,1.0
2019-07-23,31.95,32.18,31.49,31.76,196485,31.95,32.18,31.49,31.76,196485,0.0,1.0
2019-07-24,32.52,32.64,31.56,31.95,123437,32.52,32.64,31.56,31.95,123437,0.0,1.0
2019-07-25,31.99,32.51,31.93,32.5,109248,31.99,32.51,31.93,32.5,109248,0.0,1.0
2019-07-26,31.71,32.26,31.45,32.21,179476,31.71,32.26,31.45,32.21,179476,0.0,1.0
2019-07-29,31.67,31.86,31.17,31.86,188078,31.67,31.86,31.17,31.86,188078,0.0,1.0
2019-07-30,32.2,32.3,31.12,31.5,165408,32.2,32.3,31.12,31.5,165408,0.0,1.0
2019-07-31,32.08,33.0,31.03,32.58,477584,32.08,33.0,31.03,32.58,477584,0.0,1.0
2019-08-01,32.22,32.85,32.0,32.06,235676,32.22,32.85,32.0,32.06,235676,0.0,1.0
2019-08-02,31.58,32.27,31.13,32.25,162952,31.58,32.27,31.13,32.25,162952,0.0,1.0
2019-08-05,30.22,30.915,29.89,30.86,216103,30.22,30.915,29.89,30.86,216103,0.0,1.0
2019-08-06,30.47,30.53,29.67,30.32,274811,30.47,30.53,29.67,30.32,274811,0.0,1.0
2019-08-07,30.31,30.42,29.9201,30.21,165513,30.31,30.42,29.9201,30.21,165513,0.0,1.0
2019-08-08,31.46,31.585,30.23,30.44,281775,31.46,31.585,30.23,30.44,281775,0.0,1.0
2019-08-09,31.31,31.58,31.19,31.48,125084,31.31,31.58,31.19,31.48,125084,0.0,1.0
2019-08-12,30.62,31.3,29.49,30.78,827169,30.62,31.3,29.49,30.78,827169,0.0,1.0
2019-08-13,29.06,30.47,27.675,29.5,432383,29.06,30.47,27.675,29.5,432383,0.0,1.0
2019-08-14,27.84,29.21,27.77,28.6,460494,27.84,29.21,27.77,28.6,460494,0.0,1.0
2019-08-15,26.94,27.78,26.61,27.78,265133,26.94,27.78,26.61,27.78,265133,0.0,1.0
2019-08-16,27.32,27.48,27.06,27.06,149342,27.32,27.48,27.06,27.06,149342,0.0,1.0
2019-08-19,27.48,27.91,27.45,27.63,128198,27.48,27.91,27.45,27.63,128198,0.0,1.0
2019-08-20,27.17,28.03,27.03,27.34,112396,27.17,28.03,27.03,27.34,112396,0.0,1.0
2019-08-21,27.19,27.4329,27.02,27.42,193892,27.19,27.4329,27.02,27.42,193892,0.0,1.0
2019-08-22,26.7,27.31,26.38,27.26,112775,26.7,27.31,26.38,27.26,112775,0.0,1.0
2019-08-23,26.42,27.155,26.35,26.57,322936,26.42,27.155,26.35,26.57,322936,0.0,1.0
2019-08-26,26.76,27.0,26.46,26.69,145733,26.76,27.0,26.46,26.69,145733,0.0,1.0
2019-08-27,26.82,27.28,26.3,26.94,265363,26.82,27.28,26.3,26.94,265363,0.0,1.0
2019-08-28,27.05,27.25,26.48,26.76,272700,27.05,27.25,26.48,26.76,272700,0.0,1.0
2019-08-29,27.27,27.5,27.179,27.29,205965,27.27,27.5,27.179,27.29,205965,0.0,1.0
2019-08-30,27.39,27.84,27.3,27.51,457363,27.39,27.84,27.3,27.51,457363,0.0,1.0
2019-09-03,26.22,27.3,25.89,27.3,244304,26.22,27.3,25.89,27.3,244304,0.0,1.0
2019-09-04,26.33,26.7662,25.74,26.44,271477,26.33,26.7662,25.74,26.44,271477,0.0,1.0
2019-09-05,23.81,26.68,23.49,26.66,1295465,23.81,26.68,23.49,26.66,1295465,0.0,1.0
2019-09-06,24.58,25.825,23.2695,24.07,592918,24.58,25.825,23.2695,24.07,592918,0.0,1.0
2019-09-09,23.99,24.61,22.57,24.61,434804,23.99,24.61,22.57,24.61,434804,0.0,1.0
2019-09-10,23.88,24.7,23.56,23.91,263365,23.88,24.7,23.56,23.91,263365,0.0,1.0
2019-09-11,24.73,24.88,23.75,23.99,331833,24.73,24.88,23.75,23.99,331833,0.0,1.0
2019-09-12,25.04,25.26,24.5,24.89,244133,25.04,25.26,24.5,24.89,244133,0.0,1.0
2019-09-13,25.51,25.68,24.93,25.05,189665,25.51,25.68,24.93,25.05,189665,0.0,1.0
2019-09-16,25.74,25.95,25.11,25.53,254470,25.74,25.95,25.11,25.53,254470,0.0,1.0
2019-09-17,26.0,26.12,25.3868,25.75,156376,26.0,26.12,25.3868,25.75,156376,0.0,1.0
2019-09-18,25.79,26.28,25.59,26.0,235438,25.79,26.28,25.59,26.0,235438,0.0,1.0
2019-09-19,26.0,26.13,25.53,25.68,269785,26.0,26.13,25.53,25.68,269785,0.0,1.0
2019-09-20,25.61,26.0,25.5,25.97,492814,25.61,26.0,25.5,25.97,492814,0.0,1.0
2019-09-23,25.15,25.85,25.09,25.43,174708,25.15,25.85,25.09,25.43,174708,0.0,1.0
2019-09-24,24.93,25.36,24.875,25.23,231109,24.93,25.36,24.875,25.23,231109,0.0,1.0
2019-09-25,25.255,25.44,24.66,24.85,246002,25.255,25.44,24.66,24.85,246002,0.0,1.0
2019-09-26,24.89,25.51,24.56,25.34,177301,24.89,25.51,24.56,25.34,177301,0.0,1.0
2019-09-27,24.58,25.1,24.38,25.09,277741,24.58,25.1,24.38,25.09,277741,0.0,1.0
2019-09-30,24.94,25.34,24.51,24.71,286281,24.94,25.34,24.51,24.71,286281,0.0,1.0
2019-10-01,24.08,25.57,24.05,24.99,377688,24.08,25.57,24.05,24.99,377688,0.0,1.0
2019-10-02,24.06,24.38,23.84,23.99,320663,24.06,24.38,23.84,23.99,320663,0.0,1.0
2019-10-03,24.53,24.56,23.45,23.93,154107,24.53,24.56,23.45,23.93,154107,0.0,1.0
2019-10-04,25.16,25.19,24.33,24.56,217958,25.16,25.19,24.33,24.56,217958,0.0,1.0
2019-10-07,25.62,25.82,24.91,25.09,295655,25.62,25.82,24.91,25.09,295655,0.0,1.0
2019-10-08,24.99,25.67,24.77,25.37,126972,24.99,25.67,24.77,25.37,126972,0.0,1.0
2019-10-09,25.11,25.46,25.0,25.09,98034,25.11,25.46,25.0,25.09,98034,0.0,1.0
2019-10-10,25.22,25.35,24.92,25.07,78621,25.22,25.35,24.92,25.07,78621,0.0,1.0
2019-10-11,26.02,26.28,25.25,25.43,208087,26.02,26.28,25.25,25.43,208087,0.0,1.0
2019-10-14,25.76,26.03,25.51,25.89,142636,25.76,26.03,25.51,25.89,142636,0.0,1.0
2019-10-15,26.35,26.39,25.86,25.89,228885,26.35,26.39,25.86,25.89,228885,0.0,1.0
2019-10-16,26.645,26.79,26.32,26.32,245279,26.645,26.79,26.32,26.32,245279,0.0,1.0
2019-10-17,27.31,27.345,26.7,26.78,192221,27.31,27.345,26.7,26.78,192221,0.0,1.0
2019-10-18,27.26,27.64,27.12,27.3,158948,27.26,27.64,27.12,27.3,158948,0.0,1.0
2019-10-21,26.46,27.43,26.34,27.43,165788,26.46,27.43,26.34,27.43,165788,0.0,1.0
2019-10-22,26.26,26.76,26.205,26.47,164260,26.26,26.76,26.205,26.47,164260,0.0,1.0
2019-10-23,26.27,26.615,26.22,26.26,138340,26.27,26.615,26.22,26.26,138340,0.0,1.0
2019-10-24,26.22,26.61,25.99,26.39,198780,26.22,26.61,25.99,26.39,198780,0.0,1.0
2019-10-25,26.59,26.81,25.89,26.16,188968,26.59,26.81,25.89,26.16,188968,0.0,1.0
2019-10-28,27.03,27.28,26.61,26.61,157482,27.03,27.28,26.61,26.61,157482,0.0,1.0
2019-10-29,27.37,27.4,26.53,27.0,199786,27.37,27.4,26.53,27.0,199786,0.0,1.0
2019-10-30,27.15,27.41,26.585,27.41,290013,27.15,27.41,26.585,27.41,290013,0.0,1.0
2019-10-31,26.59,27.13,25.0316,25.51,649579,26.59,27.13,25.0316,25.51,649579,0.0,1.0
2019-11-01,27.91,28.15,26.79,26.79,453185,27.91,28.15,26.79,26.79,453185,0.0,1.0
2019-11-04,28.58,29.15,27.82,27.93,339935,28.58,29.15,27.82,27.93,339935,0.0,1.0
2019-11-05,29.05,29.375,28.355,28.63,365820,29.05,29.375,28.355,28.63,365820,0.0,1.0
2019-11-06,28.21,29.09,27.79,29.06,216778,28.21,29.09,27.79,29.06,216778,0.0,1.0
2019-11-07,27.85,28.5378,27.75,28.41,128520,27.85,28.5378,27.75,28.41,128520,0.0,1.0
2019-11-08,28.045,28.1,27.58,27.67,109921,28.045,28.1,27.58,27.67,109921,0.0,1.0
2019-11-11,27.89,28.18,27.6,27.95,100205,27.89,28.18,27.6,27.95,100205,0.0,1.0
2019-11-12,28.08,28.38,27.82,27.93,111052,28.08,28.38,27.82,27.93,111052,0.0,1.0
2019-11-13,28.13,28.285,27.87,27.95,114409,28.13,28.285,27.87,27.95,114409,0.0,1.0
2019-11-14,28.09,28.46,28.05,28.11,125627,28.09,28.46,28.05,28.11,125627,0.0,1.0
2019-11-15,28.93,28.985,28.3,28.34,146271,28.93,28.985,28.3,28.34,146271,0.0,1.0
2019-11-18,28.47,28.89,28.44,28.88,75633,28.47,28.89,28.44,28.88,75633,0.0,1.0
2019-11-19,28.89,29.05,28.36,28.45,96310,28.89,29.05,28.36,28.45,96310,0.0,1.0
2019-11-20,28.9,29.45,28.59,28.8,140996,28.9,29.45,28.59,28.8,140996,0.0,1.0
2019-11-21,28.68,29.07,28.47,29.04,163187,28.68,29.07,28.47,29.04,163187,0.0,1.0
2019-11-22,28.83,28.98,28.51,28.86,171455,28.83,28.98,28.51,28.86,171455,0.0,1.0
2019-11-25,29.85,30.005,29.01,29.01,188900,29.85,30.005,29.01,29.01,188900,0.0,1.0
2019-11-26,29.84,30.33,29.7,29.97,206315,29.84,30.33,29.7,29.97,206315,0.0,1.0
2019-11-27,29.93,30.05,29.45,30.03,121687,29.93,30.05,29.45,30.03,121687,0.0,1.0
2019-11-29,29.75,30.03,29.56,29.95,40646,29.75,30.03,29.56,29.95,40646,0.0,1.0
2019-12-02,29.61,30.07,29.51,29.94,154674,29.61,30.07,29.51,29.94,154674,0.0,1.0
2019-12-03,29.65,29.755,29.01,29.27,121385,29.65,29.755,29.01,29.27,121385,0.0,1.0
2019-12-04,29.65,29.85,29.52,29.85,115162,29.65,29.85,29.52,29.85,115162,0.0,1.0
2019-12-05,29.68,29.82,29.38,29.7,139358,29.68,29.82,29.38,29.7,139358,0.0,1.0
2019-12-06,31.01,31.12,29.82,29.95,270546,31.01,31.12,29.82,29.95,270546,0.0,1.0
2019-12-09,30.44,31.04,30.43,31.04,190222,30.44,31.04,30.43,31.04,190222,0.0,1.0
2019-12-10,31.2,31.21,30.015,30.33,182486,31.2,31.21,30.015,30.33,182486,0.0,1.0
2019-12-11,30.79,31.27,30.485,31.17,213255,30.79,31.27,30.485,31.17,213255,0.0,1.0
2019-12-12,30.78,31.29,30.56,30.79,277249,30.78,31.29,30.56,30.79,277249,0.0,1.0
2019-12-13,30.49,30.95,30.48,30.68,183895,30.49,30.95,30.48,30.68,183895,0.0,1.0
2019-12-16,30.56,30.95,30.33,30.7,320698,30.56,30.95,30.33,30.7,320698,0.0,1.0
2019-12-17,30.47,30.93,30.16,30.62,142793,30.47,30.93,30.16,30.62,142793,0.0,1.0
2019-12-18,30.6,30.805,30.16,30.45,173273,30.6,30.805,30.16,30.45,173273,0.0,1.0
2019-12-19,30.71,30.76,30.07,30.55,135528,30.71,30.76,30.07,30.55,135528,0.0,1.0
2019-12-20,31.1,31.1,30.23,30.78,351697,31.1,31.1,30.23,30.78,351697,0.0,1.0
2019-12-23,31.69,31.72,30.66,31.11,116397,31.69,31.72,30.66,31.11,116397,0.0,1.0
2019-12-24,31.84,31.94,31.47,31.81,55473,31.84,31.94,31.47,31.81,55473,0.0,1.0
2019-12-26,32.14,32.22,31.69,31.91,175826,32.14,32.22,31.69,31.91,175826,0.0,1.0
2019-12-27,32.04,32.33,31.85,32.32,104643,32.04,32.33,31.85,32.32,104643,0.0,1.0
2019-12-30,32.33,32.62,31.77,32.01,114281,32.33,32.62,31.77,32.01,114281,0.0,1.0
2019-12-31,32.51,32.8,32.18,32.18,111833,32.51,32.8,32.18,32.18,111833,0.0,1.0
2020-01-02,33.07,33.1,32.545,32.74,286226,33.07,33.1,32.545,32.74,286226,0.0,1.0
2020-01-03,32.46,32.96,32.07,32.67,156709,32.46,32.96,32.07,32.67,156709,0.0,1.0
2020-01-06,32.73,32.96,31.79,32.31,320578,32.73,32.96,31.79,32.31,320578,0.0,1.0
2020-01-07,32.58,32.76,32.15,32.72,162298,32.58,32.76,32.15,32.72,162298,0.0,1.0
2020-01-08,32.66,32.91,32.17,32.66,261147,32.66,32.91,32.17,32.66,261147,0.0,1.0
2020-01-09,33.71,33.88,32.81,33.01,123373,33.71,33.88,32.81,33.01,123373,0.0,1.0
2020-01-10,33.81,33.93,33.376,33.78,150469,33.81,33.93,33.376,33.78,150469,0.0,1.0
2020-01-13,33.495,33.92,33.115,33.92,633598,33.495,33.92,33.115,33.92,633598,0.0,1.0
2020-01-14,33.875,34.39,33.42,33.57,656723,33.875,34.39,33.42,33.57,656723,0.0,1.0
2020-01-15,35.3,35.34,33.8,33.81,366697,35.3,35.34,33.8,33.81,366697,0.0,1.0
2020-01-16,36.74,36.75,35.45,35.51,558093,36.74,36.75,35.45,35.51,558093,0.0,1.0
2020-01-17,38.25,38.26,36.42,37.01,790588,38.25,38.26,36.42,37.01,790588,0.0,1.0
2020-01-21,38.65,38.88,37.66,38.44,377884,38.65,38.88,37.66,38.44,377884,0.0,1.0
2020-01-22,38.18,39.25,38.03,38.89,327937,38.18,39.25,38.03,38.89,327937,0.0,1.0
2020-01-23,37.5,38.44,37.44,38.01,238415,37.5,38.44,37.44,38.01,238415,0.0,1.0
2020-01-24,37.57,38.525,37.5,37.88,457567,37.57,38.525,37.5,37.88,457567,0.0,1.0
2020-01-27,37.9,38.1,36.6,37.03,468221,37.9,38.1,36.6,37.03,468221,0.0,1.0
2020-01-28,39.11,39.35,38.34,38.38,494096,39.11,39.35,38.34,38.38,494096,0.0,1.0
2020-01-29,39.98,40.23,39.12,39.2,313401,39.98,40.23,39.12,39.2,313401,0.0,1.0
2020-01-30,40.35,40.86,39.61,39.61,248317,40.35,40.86,39.61,39.61,248317,0.0,1.0
2020-01-31,38.9,40.61,38.7,40.15,254725,38.9,40.61,38.7,40.15,254725,0.0,1.0
2020-02-03,38.66,39.25,38.18,38.81,249812,38.66,39.25,38.18,38.81,249812,0.0,1.0
2020-02-04,39.5,39.55,38.46,39.35,342381,39.5,39.55,38.46,39.35,342381,0.0,1.0
2020-02-05,38.63,39.95,38.535,39.83,309505,38.63,39.95,38.535,39.83,309505,0.0,1.0
2020-02-06,39.27,39.595,38.61,38.83,307658,39.27,39.595,38.61,38.83,307658,0.0,1.0
2020-02-07,40.6,40.75,38.94,39.11,602008,40.6,40.75,38.94,39.11,602008,0.0,1.0
2020-02-10,41.59,41.59,40.32,40.32,244702,41.59,41.59,40.32,40.32,244702,0.0,1.0
2020-02-11,42.04,42.08,41.08,41.89,329597,42.04,42.08,41.08,41.89,329597,0.0,1.0
2020-02-12,42.66,42.92,42.02,42.25,228433,42.66,42.92,42.02,42.25,228433,0.0,1.0
2020-02-13,43.04,43.58,42.42,42.6,710857,43.04,43.58,42.42,42.6,710857,0.0,1.0
2020-02-14,43.84,44.32,42.92,43.14,341068,43.84,44.32,42.92,43.14,341068,0.0,1.0
2020-02-18,43.16,44.51,43.11,43.73,562802,43.16,44.51,43.11,43.73,562802,0.0,1.0
2020-02-19,42.17,43.04,40.7214,42.33,627205,42.17,43.04,40.7214,42.33,627205,0.0,1.0
2020-02-20,40.7,41.98,40.52,41.68,348020,40.7,41.98,40.52,41.68,348020,0.0,1.0
2020-02-21,39.41,40.6,38.8,40.6,466977,39.41,40.6,38.8,40.6,466977,0.0,1.0
2020-02-24,38.43,38.98,37.85,38.16,211418,38.43,38.98,37.85,38.16,211418,0.0,1.0
2020-02-25,38.78,38.99,37.82,38.7,616710,38.78,38.99,37.82,38.7,616710,0.0,1.0
2020-02-26,39.95,40.03,38.75,38.75,338495,39.95,40.03,38.75,38.75,338495,0.0,1.0
2020-02-27,40.005,40.9,38.81,39.18,502549,40.005,40.9,38.81,39.18,502549,0.0,1.0
2020-02-28,38.42,39.5808,37.2,39.1,367916,38.42,39.5808,37.2,39.1,367916,0.0,1.0
2020-03-02,39.11,39.54,38.12,38.2,305288,39.11,39.54,38.12,38.2,305288,0.0,1.0
2020-03-03,38.22,39.8,37.61,39.03,201512,38.22,39.8,37.61,39.03,201512,0.0,1.0
2020-03-04,38.99,39.76,38.13,38.88,166283,38.99,39.76,38.13,38.88,166283,0.0,1.0
2020-03-05,38.04,38.9,37.68,38.57,188708,38.04,38.9,37.68,38.57,188708,0.0,1.0
2020-03-06,36.97,37.58,35.9,37.12,372652,36.97,37.58,35.9,37.12,372652,0.0,1.0
2020-03-09,35.6,37.36,34.7,35.02,414384,35.6,37.36,34.7,35.02,414384,0.0,1.0
2020-03-10,37.21,37.43,35.86,36.5,297310,37.21,37.43,35.86,36.5,297310,0.0,1.0
2020-03-11,35.28,36.61,34.57,36.53,241206,35.28,36.61,34.57,36.53,241206,0.0,1.0
2020-03-12,30.57,34.16,30.02,33.45,503278,30.57,34.16,30.02,33.45,503278,0.0,1.0
2020-03-13,30.43,31.99,28.94,31.6,754880,30.43,31.99,28.94,31.6,754880,0.0,1.0
2020-03-16,25.34,28.34,24.77,27.51,629796,25.34,28.34,24.77,27.51,629796,0.0,1.0
2020-03-17,27.02,27.26,24.15,25.72,531467,27.02,27.26,24.15,25.72,531467,0.0,1.0
2020-03-18,24.49,27.2,23.165,25.38,554536,24.49,27.2,23.165,25.38,554536,0.0,1.0
2020-03-19,27.23,27.6,24.63,24.63,671159,27.23,27.6,24.63,24.63,671159,0.0,1.0
2020-03-20,25.07,28.5303,24.81,27.39,664441,25.07,28.5303,24.81,27.39,664441,0.0,1.0
2020-03-23,26.27,26.46,24.3,25.53,432620,26.27,26.46,24.3,25.53,432620,0.0,1.0
2020-03-24,28.77,30.39,26.98,28.02,537082,28.77,30.39,26.98,28.02,537082,0.0,1.0
2020-03-25,29.44,30.76,28.33,28.67,492189,29.44,30.76,28.33,28.67,492189,0.0,1.0
2020-03-26,30.39,30.85,28.59,29.83,504436,30.39,30.85,28.59,29.83,504436,0.0,1.0
2020-03-27,30.63,31.67,28.74,29.23,293384,30.63,31.67,28.74,29.23,293384,0.0,1.0
2020-03-30,32.72,33.09,30.38,30.71,332839,32.72,33.09,30.38,30.71,332839,0.0,1.0
2020-03-31,33.59,33.8,32.26,32.58,304570,33.59,33.8,32.26,32.58,304570,0.0,1.0
2020-04-01,32.38,33.34,31.59,32.47,504694,32.38,33.34,31.59,32.47,504694,0.0,1.0
2020-04-02,32.99,33.82,31.64,31.99,293318,32.99,33.82,31.64,31.99,293318,0.0,1.0
2020-04-03,31.78,33.38,30.66,32.8,439005,31.78,33.38,30.66,32.8,439005,0.0,1.0
2020-04-06,34.17,34.45,32.17,32.88,425065,34.17,34.45,32.17,32.88,425065,0.0,1.0
2020-04-07,36.73,37.19,34.215,35.0,502764,36.73,37.19,34.215,35.0,502764,0.0,1.0
2020-04-08,36.34,38.15,36.06,37.48,359722,36.34,38.15,36.06,37.48,359722,0.0,1.0
2020-04-09,36.25,36.46,33.71,36.42,650871,36.25,36.46,33.71,36.42,650871,0.0,1.0
2020-04-13,37.35,37.58,35.64,36.05,382659,37.35,37.58,35.64,36.05,382659,0.0,1.0
2020-04-14,38.12,38.92,36.98,38.0,377038,38.12,38.92,36.98,38.0,377038,0.0,1.0
2020-04-15,36.84,37.945,36.17,37.07,488255,36.84,37.945,36.17,37.07,488255,0.0,1.0
2020-04-16,37.02,37.82,36.32,37.14,335123,37.02,37.82,36.32,37.14,335123,0.0,1.0
2020-04-17,39.83,40.26,37.4076,37.94,379124,39.83,40.26,37.4076,37.94,379124,0.0,1.0
2020-04-20,40.43,40.67,38.6,38.6,235932,40.43,40.67,38.6,38.6,235932,0.0,1.0
2020-04-21,40.0,40.7642,39.261,39.62,240789,40.0,40.7642,39.261,39.62,240789,0.0,1.0
2020-04-22,39.76,40.69,39.62,40.68,260372,39.76,40.69,39.62,40.68,260372,0.0,1.0
2020-04-23,38.74,40.08,38.74,39.99,854291,38.74,40.08,38.74,39.99,854291,0.0,1.0
2020-04-24,38.24,39.615,38.24,39.09,589178,38.24,39.615,38.24,39.09,589178,0.0,1.0
2020-04-27,38.79,39.11,37.63,38.52,1346645,38.79,39.11,37.63,38.52,1346645,0.0,1.0
2020-04-28,39.19,40.49,37.897,39.34,773943,39.19,40.49,37.897,39.34,773943,0.0,1.0
2020-04-29,41.39,41.972,39.75,39.96,918311,41.39,41.972,39.75,39.96,918311,0.0,1.0
2020-04-30,43.12,43.695,41.43,42.0,1152410,43.12,43.695,41.43,42.0,1152410,0.0,1.0
2020-05-01,43.56,43.86,41.0,42.5,756846,43.56,43.86,41.0,42.5,756846,0.0,1.0
2020-05-04,41.03,44.035,39.83,42.8,750606,41.03,44.035,39.83,42.8,750606,0.0,1.0
2020-05-05,41.07,42.89,40.99,42.41,294355,41.07,42.89,40.99,42.41,294355,0.0,1.0
2020-05-06,41.06,42.11,40.81,41.17,246167,41.06,42.11,40.81,41.17,246167,0.0,1.0
2020-05-07,41.84,41.955,41.11,41.5,326088,41.84,41.955,41.11,41.5,326088,0.0,1.0
2020-05-08,45.06,45.84,40.22,43.17,1018119,45.06,45.84,40.22,43.17,1018119,0.0,1.0
2020-05-11,46.03,46.53,44.32,45.0,820963,46.03,46.53,44.32,45.0,820963,0.0,1.0
2020-05-12,46.79,48.53,45.0,46.0,3268979,46.79,48.53,45.0,46.0,3268979,0.0,1.0
2020-05-13,48.8,49.37,46.35,46.77,1321435,48.8,49.37,46.35,46.77,1321435,0.0,1.0
2020-05-14,47.35,48.35,46.59,48.28,632607,47.35,48.35,46.59,48.28,632607,0.0,1.0
2020-05-15,48.15,48.23,46.665,47.48,509909,48.15,48.23,46.665,47.48,509909,0.0,1.0
2020-05-18,50.55,51.76,49.25,49.25,505204,50.55,51.76,49.25,49.25,505204,0.0,1.0
2020-05-19,49.93,51.5,49.92,50.54,491475,49.93,51.5,49.92,50.54,491475,0.0,1.0
2020-05-20,50.97,51.41,50.23,50.73,288643,50.97,51.41,50.23,50.73,288643,0.0,1.0
2020-05-21,49.52,50.75,48.95,50.75,351899,49.52,50.75,48.95,50.75,351899,0.0,1.0
2020-05-22,49.76,50.11,48.91,49.65,163163,49.76,50.11,48.91,49.65,163163,0.0,1.0
2020-05-26,49.21,51.19,49.12,51.0,403066,49.21,51.19,49.12,51.0,403066,0.0,1.0
2020-05-27,49.59,50.25,47.06,49.75,361190,49.59,50.25,47.06,49.75,361190,0.0,1.0
2020-05-28,48.56,49.93,48.31,49.93,404352,48.56,49.93,48.31,49.93,404352,0.0,1.0
2020-05-29,47.81,49.17,47.27,48.85,428010,47.81,49.17,47.27,48.85,428010,0.0,1.0
2020-06-01,46.94,48.14,46.85,48.14,482070,46.94,48.14,46.85,48.14,482070,0.0,1.0
2020-06-02,44.94,46.97,44.73,46.97,428003,44.94,46.97,44.73,46.97,428003,0.0,1.0
2020-06-03,48.35,48.63,45.01,45.01,526189,48.35,48.63,45.01,45.01,526189,0.0,1.0
2020-06-04,47.31,48.43,46.72,47.82,456753,47.31,48.43,46.72,47.82,456753,0.0,1.0
2020-06-05,50.27,50.82,47.8,48.05,428064,50.27,50.82,47.8,48.05,428064,0.0,1.0
2020-06-08,51.19,51.38,49.28,49.89,415352,51.19,51.38,49.28,49.89,415352,0.0,1.0
2020-06-09,48.49,50.98,48.35,50.37,328220,48.49,50.98,48.35,50.37,328220,0.0,1.0
2020-06-10,47.28,48.64,47.0223,48.64,161512,47.28,48.64,47.0223,48.64,161512,0.0,1.0
2020-06-11,44.23,47.16,44.21,45.97,341014,44.23,47.16,44.21,45.97,341014,0.0,1.0
2020-06-12,44.6,46.1,43.7,45.39,265143,44.6,46.1,43.7,45.39,265143,0.0,1.0
2020-06-15,45.69,46.03,43.44,43.85,229501,45.69,46.03,43.44,43.85,229501,0.0,1.0
2020-06-16,46.22,47.07,45.9,46.86,157740,46.22,47.07,45.9,46.86,157740,0.0,1.0
2020-06-17,46.18,46.925,46.02,46.47,177458,46.18,46.925,46.02,46.47,177458,0.0,1.0
2020-06-18,45.1,46.14,44.83,46.01,216673,45.1,46.14,44.83,46.01,216673,0.0,1.0
2020-06-19,44.56,46.29,44.33,45.54,565086,44.56,46.29,44.33,45.54,565086,0.0,1.0
2020-06-22,46.41,46.53,43.66,44.6,457415,46.41,46.53,43.66,44.6,457415,0.0,1.0
2020-06-23,45.89,47.51,45.89,46.79,287321,45.89,47.51,45.89,46.79,287321,0.0,1.0
2020-06-24,44.45,45.84,43.635,45.49,554437,44.45,45.84,43.635,45.49,554437,0.0,1.0
2020-06-25,45.45,45.45,43.87,44.21,347000,45.45,45.45,43.87,44.21,347000,0.0,1.0
2020-06-26,43.85,45.53,43.76,45.29,679666,43.85,45.53,43.76,45.29,679666,0.0,1.0
2020-06-29,44.5,44.97,43.83,44.19,348700,44.5,44.97,43.83,44.19,348700,0.0,1.0
2020-06-30,44.95,45.49,44.04,44.29,456900,44.95,45.49,44.04,44.29,456900,0.0,1.0
2020-07-01,45.27,45.62,44.37,44.9,358500,45.27,45.62,44.37,44.9,358500,0.0,1.0
2020-07-02,46.3,46.61,45.31,45.9,238800,46.3,46.61,45.31,45.9,238800,0.0,1.0
2020-07-06,46.2,47.67,46.02,47.67,226900,46.2,47.67,46.02,47.67,226900,0.0,1.0
2020-07-07,43.25,47.39,43.08,45.73,358000,43.25,47.39,43.08,45.73,358000,0.0,1.0
2020-07-08,43.53,44.4,43.05,43.16,451300,43.53,44.4,43.05,43.16,451300,0.0,1.0
2020-07-09,44.12,44.24,42.54,43.45,331700,44.12,44.24,42.54,43.45,331700,0.0,1.0
2020-07-10,43.74,44.29,43.12,44.29,202600,43.74,44.29,43.12,44.29,202600,0.0,1.0
2020-07-13,42.97,44.82,42.89,44.12,306800,42.97,44.82,42.89,44.12,306800,0.0,1.0
2020-07-14,44.53,44.54,42.15,43.08,271500,44.53,44.54,42.15,43.08,271500,0.0,1.0
2020-07-15,46.91,48.16,45.25,45.25,467200,46.91,48.16,45.25,45.25,467200,0.0,1.0
2020-07-16,44.61,46.7,44.48,46.6,223700,44.61,46.7,44.48,46.6,223700,0.0,1.0
2020-07-17,46.37,46.86,44.51,44.58,221500,46.37,46.86,44.51,44.58,221500,0.0,1.0
2020-07-20,45.57,46.97,45.01,46.25,336220,45.57,46.97,45.01,46.25,336220,0.0,1.0
2020-07-21,45.68,46.25,45.27,45.94,180307,45.68,46.25,45.27,45.94,180307,0.0,1.0
2020-07-22,45.19,45.87,45.06,45.47,176773,45.19,45.87,45.06,45.47,176773,0.0,1.0
2020-07-23,44.99,46.42,44.7,45.15,163827,44.99,46.42,44.7,45.15,163827,0.0,1.0
2020-07-24,44.59,45.02,43.805,44.84,219972,44.59,45.02,43.805,44.84,219972,0.0,1.0
2020-07-27,45.68,45.83,44.22,44.62,203052,45.68,45.83,44.22,44.62,203052,0.0,1.0
2020-07-28,44.67,45.655,44.44,45.36,274197,44.67,45.655,44.44,45.36,274197,0.0,1.0
2020-07-29,42.38,44.67,41.28,44.66,945132,42.38,44.67,41.28,44.66,945132,0.0,1.0
2020-07-30,42.28,42.85,41.64,41.64,519349,42.28,42.85,41.64,41.64,519349,0.0,1.0
2020-07-31,40.81,42.22,40.18,42.02,318575,40.81,42.22,40.18,42.02,318575,0.0,1.0
2020-08-03,41.63,42.02,40.37,40.94,308380,41.63,42.02,40.37,40.94,308380,0.0,1.0
2020-08-04,41.255,42.075,40.79,41.31,357590,41.255,42.075,40.79,41.31,357590,0.0,1.0
2020-08-05,42.56,42.7,41.16,41.58,343461,42.56,42.7,41.16,41.58,343461,0.0,1.0
2020-08-06,42.48,43.25,42.05,42.43,262233,42.48,43.25,42.05,42.43,262233,0.0,1.0
2020-08-07,42.53,43.28,41.81,41.9,285042,42.53,43.28,41.81,41.9,285042,0.0,1.0
2020-08-10,42.19,43.08,42.12,42.48,272612,42.19,43.08,42.12,42.48,272612,0.0,1.0
2020-08-11,41.01,42.29,40.7,42.29,362148,41.01,42.29,40.7,42.29,362148,0.0,1.0
2020-08-12,40.78,42.15,40.66,41.5,227656,40.78,42.15,40.66,41.5,227656,0.0,1.0
2020-08-13,40.41,41.15,40.1,40.77,349272,40.41,41.15,40.1,40.77,349272,0.0,1.0
2020-08-14,40.21,40.56,39.51,40.17,263230,40.21,40.56,39.51,40.17,263230,0.0,1.0
2020-08-17,41.84,42.22,40.24,40.57,705986,41.84,42.22,40.24,40.57,705986,0.0,1.0
2020-08-18,41.67,42.1,41.34,41.91,235334,41.67,42.1,41.34,41.91,235334,0.0,1.0
2020-08-19,41.05,41.97,40.85,41.68,209527,41.05,41.97,40.85,41.68,209527,0.0,1.0
2020-08-20,40.92,41.52,40.37,40.8,173349,40.92,41.52,40.37,40.8,173349,0.0,1.0
2020-08-21,40.23,40.87,39.67,40.84,251891,40.23,40.87,39.67,40.84,251891,0.0,1.0
2020-08-24,40.68,41.55,40.18,40.66,273880,40.68,41.55,40.18,40.66,273880,0.0,1.0
2020-08-25,41.32,41.9,40.71,40.71,265989,41.32,41.9,40.71,40.71,265989,0.0,1.0
2020-08-26,40.3,41.16,39.13,41.16,301988,40.3,41.16,39.13,41.16,301988,0.0,1.0
2020-08-27,41.66,41.895,40.29,40.43,285406,41.66,41.895,40.29,40.43,285406,0.0,1.0
2020-08-28,42.52,42.71,41.59,41.95,304522,42.52,42.71,41.59,41.95,304522,0.0,1.0
2020-08-31,44.73,44.945,42.375,42.64,490506,44.73,44.945,42.375,42.64,490506,0.0,1.0
2020-09-01,44.89,45.83,43.83,44.62,281623,44.89,45.83,43.83,44.62,281623,0.0,1.0
2020-09-02,44.63,45.23,44.56,45.16,297094,44.63,45.23,44.56,45.16,297094,0.0,1.0
2020-09-03,43.5,44.44,42.55,44.44,229511,43.5,44.44,42.55,44.44,229511,0.0,1.0
2020-09-04,42.93,43.93,41.92,43.92,270739,42.93,43.93,41.92,43.92,270739,0.0,1.0
2020-09-08,41.82,42.8,41.66,42.51,244381,41.82,42.8,41.66,42.51,244381,0.0,1.0
2020-09-09,42.32,43.03,41.93,42.25,146018,42.32,43.03,41.93,42.25,146018,0.0,1.0
2020-09-10,41.82,43.175,41.81,42.54,184591,41.82,43.175,41.81,42.54,184591,0.0,1.0
2020-09-11,40.66,42.535,40.08,41.92,169158,40.66,42.535,40.08,41.92,169158,0.0,1.0
2020-09-14,41.8,42.82,40.99,41.02,259035,41.8,42.82,40.99,41.02,259035,0.0,1.0
2020-09-15,41.99,42.585,41.69,42.21,275176,41.99,42.585,41.69,42.21,275176,0.0,1.0
2020-09-16,41.24,42.77,41.08,42.35,239162,41.24,42.77,41.08,42.35,239162,0.0,1.0
2020-09-17,39.89,41.13,38.51,40.65,330672,39.89,41.13,38.51,40.65,330672,0.0,1.0
2020-09-18,39.99,41.23,39.59,40.4,801583,39.99,41.23,39.59,40.4,801583,0.0,1.0
2020-09-21,38.65,40.575,37.81,39.17,329920,38.65,40.575,37.81,39.17,329920,0.0,1.0
2020-09-22,39.03,39.39,37.655,38.6,320606,39.03,39.39,37.655,38.6,320606,0.0,1.0
2020-09-23,38.52,39.25,37.5546,38.79,297506,38.52,39.25,37.5546,38.79,297506,0.0,1.0
2020-09-24,38.36,38.48,37.19,38.44,251731,38.36,38.48,37.19,38.44,251731,0.0,1.0
2020-09-25,40.07,40.17,38.03,38.44,293028,40.07,40.17,38.03,38.44,293028,0.0,1.0
2020-09-28,40.36,40.73,39.8,40.68,336093,40.36,40.73,39.8,40.68,336093,0.0,1.0
2020-09-29,40.02,40.64,39.535,40.54,206458,40.02,40.64,39.535,40.54,206458,0.0,1.0
2020-09-30,39.9,40.23,34.12,36.68,1479755,39.9,40.23,34.12,36.68,1479755,0.0,1.0
2020-10-01,38.26,40.33,37.86,40.25,922781,38.26,40.33,37.86,40.25,922781,0.0,1.0
2020-10-02,37.86,38.725,37.42,37.51,450050,37.86,38.725,37.42,37.51,450050,0.0,1.0
2020-10-05,39.16,39.17,37.895,38.24,313104,39.16,39.17,37.895,38.24,313104,0.0,1.0
2020-10-06,39.6,40.15,39.0,39.15,355666,39.6,40.15,39.0,39.15,355666,0.0,1.0
2020-10-07,40.18,40.92,39.77,39.88,332190,40.18,40.92,39.77,39.88,332190,0.0,1.0
2020-10-08,39.94,40.88,39.76,40.52,444221,39.94,40.88,39.76,40.52,444221,0.0,1.0
2020-10-09,41.35,41.36,39.6348,40.0,317650,41.35,41.36,39.6348,40.0,317650,0.0,1.0
2020-10-12,40.96,41.8,40.71,41.61,190372,40.96,41.8,40.71,41.61,190372,0.0,1.0
2020-10-13,40.79,41.36,40.38,40.68,290930,40.79,41.36,40.38,40.68,290930,0.0,1.0
2020-10-14,40.4,41.1,40.08,40.83,161625,40.4,41.1,40.08,40.83,161625,0.0,1.0
2020-10-15,39.94,40.24,39.31,39.91,236860,39.94,40.24,39.31,39.91,236860,0.0,1.0
2020-10-16,40.69,40.97,39.515,39.89,132293,40.69,40.97,39.515,39.89,132293,0.0,1.0
2020-10-19,39.58,41.98,39.475,41.04,172630,39.58,41.98,39.475,41.04,172630,0.0,1.0
2020-10-20,38.8,39.92,38.5,39.6,239603,38.8,39.92,38.5,39.6,239603,0.0,1.0
2020-10-21,37.97,38.8,37.63,38.72,251936,37.97,38.8,37.63,38.72,251936,0.0,1.0
2020-10-22,38.28,38.96,37.94,38.0,270210,38.28,38.96,37.94,38.0,270210,0.0,1.0
2020-10-23,37.96,39.45,37.5,38.65,138252,37.96,39.45,37.5,38.65,138252,0.0,1.0
2020-10-26,37.245,37.67,36.64,37.4,347771,37.245,37.67,36.64,37.4,347771,0.0,1.0
2020-10-27,37.69,37.99,36.91,37.06,308578,37.69,37.99,36.91,37.06,308578,0.0,1.0
2020-10-28,36.51,37.71,36.42,37.16,330620,36.51,37.71,36.42,37.16,330620,0.0,1.0
2020-10-29,35.5,37.22,34.68,36.61,447418,35.5,37.22,34.68,36.61,447418,0.0,1.0
2020-10-30,34.56,36.15,34.04,35.5,260566,34.56,36.15,34.04,35.5,260566,0.0,1.0
2020-11-02,34.97,36.6327,34.42,34.84,309762,34.97,36.6327,34.42,34.84,309762,0.0,1.0
2020-11-03,37.0,37.36,34.89,35.65,549016,37.0,37.36,34.89,35.65,549016,0.0,1.0
2020-11-04,36.65,37.75,35.58,36.83,494556,36.65,37.75,35.58,36.83,494556,0.0,1.0
2020-11-05,37.12,37.74,36.685,37.03,585159,37.12,37.74,36.685,37.03,585159,0.0,1.0
2020-11-06,36.71,39.85,36.47,39.85,582969,36.71,39.85,36.47,39.85,582969,0.0,1.0
2020-11-09,38.6,40.98,37.26,38.46,550588,38.6,40.98,37.26,38.46,550588,0.0,1.0
2020-11-10,39.15,39.59,38.0,38.6,527253,39.15,39.59,38.0,38.6,527253,0.0,1.0
2020-11-11,38.84,39.89,38.09,39.42,400330,38.84,39.89,38.09,39.42,400330,0.0,1.0
2020-11-12,38.99,39.683,38.33,39.14,364064,38.99,39.683,38.33,39.14,364064,0.0,1.0
2020-11-13,39.45,39.875,38.97,39.22,292826,39.45,39.875,38.97,39.22,292826,0.0,1.0
2020-11-16,40.7,40.7,39.61,40.18,593999,40.7,40.7,39.61,40.18,593999,0.0,1.0
2020-11-17,40.34,40.74,39.93,40.37,608537,40.34,40.74,39.93,40.37,608537,0.0,1.0
2020-11-18,40.8,41.35,40.11,40.55,704628,40.8,41.35,40.11,40.55,704628,0.0,1.0
2020-11-19,42.84,43.79,41.67,42.37,546609,42.84,43.79,41.67,42.37,546609,0.0,1.0
2020-11-20,42.46,43.09,41.68,42.59,603640,42.46,43.09,41.68,42.59,603640,0.0,1.0
2020-11-23,43.24,43.84,42.15,42.94,379643,43.24,43.84,42.15,42.94,379643,0.0,1.0
2020-11-24,43.27,43.705,42.315,43.68,437738,43.27,43.705,42.315,43.68,437738,0.0,1.0
2020-11-25,43.63,43.83,42.2578,43.0,327713,43.63,43.83,42.2578,43.0,327713,0.0,1.0
2020-11-27,43.84,44.14,43.44,43.77,184538,43.84,44.14,43.44,43.77,184538,0.0,1.0
2020-11-30,43.48,45.005,43.405,45.005,465275,43.48,45.005,43.405,45.005,465275,0.0,1.0
2020-12-01,43.23,43.89,42.975,43.76,512519,43.23,43.89,42.975,43.76,512519,0.0,1.0
2020-12-02,43.58,43.72,42.5,43.08,330736,43.58,43.72,42.5,43.08,330736,0.0,1.0
2020-12-03,44.02,44.18,43.07,43.69,309685,44.02,44.18,43.07,43.69,309685,0.0,1.0
2020-12-04,46.09,46.21,43.82,44.2,258935,46.09,46.21,43.82,44.2,258935,0.0,1.0
2020-12-07,45.35,46.25,43.6717,45.99,367504,45.35,46.25,43.6717,45.99,367504,0.0,1.0
2020-12-08,47.19,47.285,44.85,45.11,479879,47.19,47.285,44.85,45.11,479879,0.0,1.0
2020-12-09,47.35,48.37,46.46,48.37,288685,47.35,48.37,46.46,48.37,288685,0.0,1.0
2020-12-10,48.01,48.31,46.94,47.07,228690,48.01,48.31,46.94,47.07,228690,0.0,1.0
2020-12-11,46.87,48.47,46.01,47.74,427958,46.87,48.47,46.01,47.74,427958,0.0,1.0
2020-12-14,48.13,49.39,47.53,47.75,259802,48.13,49.39,47.53,47.75,259802,0.0,1.0
2020-12-15,47.83,48.59,47.63,48.51,242160,47.83,48.59,47.63,48.51,242160,0.0,1.0
2020-12-16,48.94,49.23,47.19,47.83,379796,48.94,49.23,47.19,47.83,379796,0.0,1.0
2020-12-17,52.24,52.9,47.915,48.78,917158,52.24,52.9,47.915,48.78,917158,0.0,1.0
2020-12-18,54.89,55.0,52.0,52.45,1162858,54.89,55.0,52.0,52.45,1162858,0.0,1.0
2020-12-21,55.16,55.905,53.8,54.28,542779,55.16,55.905,53.8,54.28,542779,0.0,1.0
2020-12-22,55.3,57.57,54.75,55.57,518767,55.3,57.57,54.75,55.57,518767,0.0,1.0
2020-12-23,57.37,58.0,55.7741,56.13,310537,57.37,58.0,55.7741,56.13,310537,0.0,1.0
2020-12-24,57.55,57.88,56.655,57.44,204756,57.55,57.88,56.655,57.44,204756,0.0,1.0
2020-12-28,57.08,58.03,56.795,58.0,317254,57.08,58.03,56.795,58.0,317254,0.0,1.0
2020-12-29,55.35,57.98,55.06,57.13,242445,55.35,57.98,55.06,57.13,242445,0.0,1.0
2020-12-30,54.84,57.15,54.31,55.52,410667,54.84,57.15,54.31,55.52,410667,0.0,1.0
2020-12-31,55.67,56.21,54.2,54.85,244269,55.67,56.21,54.2,54.85,244269,0.0,1.0
2021-01-04,53.79,56.08,52.54,55.65,276098,53.79,56.08,52.54,55.65,276098,0.0,1.0
2021-01-05,54.97,55.39,53.55,53.89,244845,54.97,55.39,53.55,53.89,244845,0.0,1.0
2021-01-06,56.16,57.03,54.99,55.55,242312,56.16,57.03,54.99,55.55,242312,0.0,1.0
2021-01-07,56.11,56.96,55.89,56.31,248202,56.11,56.96,55.89,56.31,248202,0.0,1.0
2021-01-08,56.92,57.42,56.07,56.07,258745,56.92,57.42,56.07,56.07,258745,0.0,1.0
2021-01-11,59.52,59.73,55.36,55.91,560847,59.52,59.73,55.36,55.91,560847,0.0,1.0
2021-01-12,58.66,59.8,58.41,59.15,342357,58.66,59.8,58.41,59.15,342357,0.0,1.0
2021-01-13,58.69,59.0963,58.02,58.96,259873,58.69,59.0963,58.02,58.96,259873,0.0,1.0
2021-01-14,58.14,59.09,56.89,58.42,558181,58.14,59.09,56.89,58.42,558181,0.0,1.0
2021-01-15,56.6,57.37,52.81,57.37,624958,56.6,57.37,52.81,57.37,624958,0.0,1.0
2021-01-19,56.36,57.42,55.77,55.77,304628,56.36,57.42,55.77,55.77,304628,0.0,1.0
2021-01-20,57.2,57.7,55.975,56.85,336730,57.2,57.7,55.975,56.85,336730,0.0,1.0
2021-01-21,57.15,57.875,56.82,57.87,184982,57.15,57.875,56.82,57.87,184982,0.0,1.0
2021-01-22,59.07,59.29,57.065,57.15,351364,59.07,59.29,57.065,57.15,351364,0.0,1.0
2021-01-25,58.3,59.26,57.52,58.73,344476,58.3,59.26,57.52,58.73,344476,0.0,1.0
2021-01-26,58.5,58.95,57.8525,58.55,214577,58.5,58.95,57.8525,58.55,214577,0.0,1.0
2021-01-27,57.5,59.89,56.57,57.5,510989,57.5,59.89,56.57,57.5,510989,0.0,1.0
2021-01-28,57.5,58.93,56.21,57.72,393761,57.5,58.93,56.21,57.72,393761,0.0,1.0
2021-01-29,58.23,58.62,56.685,57.87,407866,58.23,58.62,56.685,57.87,407866,0.0,1.0
2021-02-01,58.97,59.2,58.03,58.06,192098,58.97,59.2,58.03,58.06,192098,0.0,1.0
2021-02-02,60.73,60.96,59.465,59.61,434077,60.73,60.96,59.465,59.61,434077,0.0,1.0
2021-02-03,58.42,60.72,58.08,60.59,214819,58.42,60.72,58.08,60.59,214819,0.0,1.0
2021-02-04,58.42,59.54,57.11,58.43,173486,58.42,59.54,57.11,58.43,173486,0.0,1.0
2021-02-05,59.74,60.62,58.03,59.0,250142,59.74,60.62,58.03,59.0,250142,0.0,1.0
2021-02-08,60.54,61.58,60.02,60.42,286532,60.54,61.58,60.02,60.42,286532,0.0,1.0
2021-02-09,62.15,62.41,60.77,60.83,275776,62.15,62.41,60.77,60.83,275776,0.0,1.0
2021-02-10,62.9,63.55,61.735,62.32,246375,62.9,63.55,61.735,62.32,246375,0.0,1.0
2021-02-11,64.31,64.71,63.21,63.39,737180,64.31,64.71,63.21,63.39,737180,0.0,1.0
2021-02-12,66.6,67.01,63.38,64.43,474853,66.6,67.01,63.38,64.43,474853,0.0,1.0
2021-02-16,65.16,66.78,64.14,66.77,601736,65.16,66.78,64.14,66.77,601736,0.0,1.0
2021-02-17,66.03,66.08,63.69,64.78,412814,66.03,66.08,63.69,64.78,412814,0.0,1.0
2021-02-18,64.92,66.16,63.865,65.94,601696,64.92,66.16,63.865,65.94,601696,0.0,1.0
2021-02-19,65.48,66.63,63.705,64.93,318194,65.48,66.63,63.705,64.93,318194,0.0,1.0
2021-02-22,65.21,65.79,63.645,64.98,329537,65.21,65.79,63.645,64.98,329537,0.0,1.0
2021-02-23,62.24,64.37,61.35,64.37,714400,62.24,64.37,61.35,64.37,714400,0.0,1.0
2021-02-24,62.41,63.0,58.41,60.33,918120,62.41,63.0,58.41,60.33,918120,0.0,1.0
2021-02-25,64.78,65.35,62.41,62.41,543027,64.78,65.35,62.41,62.41,543027,0.0,1.0
2021-02-26,65.27,66.21,63.93,65.03,493954,65.27,66.21,63.93,65.03,493954,0.0,1.0
2021-03-01,66.31,67.61,65.24,66.67,397249,66.31,67.61,65.24,66.67,397249,0.0,1.0
2021-03-02,66.73,67.3,65.02,66.13,421784,66.73,67.3,65.02,66.13,421784,0.0,1.0
2021-03-03,66.98,67.21,65.23,65.97,369796,66.98,67.21,65.23,65.97,369796,0.0,1.0
2021-03-04,62.65,68.0,61.03,66.64,549105,62.65,68.0,61.03,66.64,549105,0.0,1.0
2021-03-05,63.73,63.84,59.7573,63.01,362551,63.73,63.84,59.7573,63.01,362551,0.0,1.0
2021-03-08,62.55,64.67,62.24,64.31,271240,62.55,64.67,62.24,64.31,271240,0.0,1.0
2021-03-09,62.81,64.69,62.77,63.65,387113,62.81,64.69,62.77,63.65,387113,0.0,1.0
2021-03-10,63.16,63.8,62.15,63.8,504521,63.16,63.8,62.15,63.8,504521,0.0,1.0
2021-03-11,65.1,66.32,63.75,63.75,390170,65.1,66.32,63.75,63.75,390170,0.0,1.0
2021-03-12,65.81,66.32,63.97,65.05,271503,65.81,66.32,63.97,65.05,271503,0.0,1.0
2021-03-15,66.81,67.46,65.25,65.25,213008,66.81,67.46,65.25,65.25,213008,0.0,1.0
2021-03-16,66.1,67.035,64.98,66.64,226759,66.1,67.035,64.98,66.64,226759,0.0,1.0
2021-03-17,65.96,66.58,64.39,66.29,473009,65.96,66.58,64.39,66.29,473009,0.0,1.0
2021-03-18,61.94,65.56,61.08,65.21,537885,61.94,65.56,61.08,65.21,537885,0.0,1.0
2021-03-19,62.46,63.2,60.44,61.66,701523,62.46,63.2,60.44,61.66,701523,0.0,1.0
2021-03-22,62.74,64.07,62.2,62.56,404681,62.74,64.07,62.2,62.56,404681,0.0,1.0
2021-03-23,63.07,63.27,62.01,62.14,478881,63.07,63.27,62.01,62.14,478881,0.0,1.0
2021-03-24,61.25,63.58,60.96,63.33,296124,61.25,63.58,60.96,63.33,296124,0.0,1.0
2021-03-25,62.39,62.86,59.73,60.45,292611,62.39,62.86,59.73,60.45,292611,0.0,1.0
2021-03-26,63.4,63.5,62.055,62.68,223765,63.4,63.5,62.055,62.68,223765,0.0,1.0
2021-03-29,62.26,63.42,58.4653,63.42,279824,62.26,63.42,58.4653,63.42,279824,0.0,1.0
2021-03-30,63.26,64.29,61.17,62.26,311363,63.26,64.29,61.17,62.26,311363,0.0,1.0
2021-03-31,65.52,66.71,63.01,63.79,684759,65.52,66.71,63.01,63.79,684759,0.0,1.0
2021-04-01,64.13,66.26,63.35,65.58,219558,64.13,66.26,63.35,65.58,219558,0.0,1.0
2021-04-05,64.89,65.01,62.67,64.22,172512,64.89,65.01,62.67,64.22,172512,0.0,1.0
2021-04-06,65.68,65.84,64.76,64.96,374370,65.68,65.84,64.76,64.96,374370,0.0,1.0
2021-04-07,64.91,66.52,64.49,65.92,232014,64.91,66.52,64.49,65.92,232014,0.0,1.0
2021-04-08,66.53,66.73,64.905,65.63,272110,66.53,66.73,64.905,65.63,272110,0.0,1.0
2021-04-09,65.9,66.84,64.6,66.63,215793,65.9,66.84,64.6,66.63,215793,0.0,1.0
2021-04-12,65.83,67.28,65.37,66.24,418567,65.83,67.28,65.37,66.24,418567,0.0,1.0
2021-04-13,65.96,66.75,64.73,66.07,366696,65.96,66.75,64.73,66.07,366696,0.0,1.0
2021-04-14,66.3,67.48,65.375,66.24,197726,66.3,67.48,65.375,66.24,197726,0.0,1.0
2021-04-15,67.59,67.66,66.37,66.88,310988,67.59,67.66,66.37,66.88,310988,0.0,1.0
2021-04-16,68.0,68.295,65.97,67.4,254523,68.0,68.295,65.97,67.4,254523,0.0,1.0
2021-04-19,69.61,69.68,67.51,67.51,446759,69.61,69.68,67.51,67.51,446759,0.0,1.0
2021-04-20,68.0,70.83,67.79,69.79,407210,68.0,70.83,67.79,69.79,407210,0.0,1.0
2021-04-21,69.91,70.05,66.93,67.79,413823,69.91,70.05,66.93,67.79,413823,0.0,1.0
2021-04-22,70.02,71.38,69.73,69.79,377723,70.02,71.38,69.73,69.79,377723,0.0,1.0
2021-04-23,69.0,72.07,68.94,70.55,362337,69.0,72.07,68.94,70.55,362337,0.0,1.0
2021-04-26,66.0,68.7,65.52,68.7,843571,66.0,68.7,65.52,68.7,843571,0.0,1.0
2021-04-27,64.91,66.9,64.38,66.9,965951,64.91,66.9,64.38,66.9,965951,0.0,1.0
2021-04-28,69.85,70.64,63.3375,65.54,640703,69.85,70.64,63.3375,65.54,640703,0.0,1.0
2021-04-29,76.0,79.54,71.64,71.9,1230843,76.0,79.54,71.64,71.9,1230843,0.0,1.0
2021-04-30,77.07,77.51,74.885,76.23,843910,77.07,77.51,74.885,76.23,843910,0.0,1.0
2021-05-03,77.43,78.99,76.51,77.02,408738,77.43,78.99,76.51,77.02,408738,0.0,1.0
2021-05-04,77.33,79.16,75.9437,77.17,445956,77.33,79.16,75.9437,77.17,445956,0.0,1.0
2021-05-05,77.03,77.99,75.28,76.9,298317,77.03,77.99,75.28,76.9,298317,0.0,1.0
2021-05-06,77.71,77.73,75.0,77.1,437477,77.71,77.73,75.0,77.1,437477,0.0,1.0
2021-05-07,77.67,80.44,77.01,77.01,246599,77.67,80.44,77.01,77.01,246599,0.0,1.0
2021-05-10,73.46,77.53,73.245,76.69,266316,73.46,77.53,73.245,76.69,266316,0.0,1.0
2021-05-11,73.91,74.51,70.98,71.87,304338,73.91,74.51,70.98,71.87,304338,0.0,1.0
2021-05-12,70.58,73.14,70.38,73.07,301301,70.58,73.14,70.38,73.07,301301,0.0,1.0
2021-05-13,70.46,72.4511,70.44,70.86,299415,70.46,72.4511,70.44,70.86,299415,0.0,1.0
2021-05-14,72.0,72.06,70.7,71.42,230185,72.0,72.06,70.7,71.42,230185,0.0,1.0
2021-05-17,72.6,74.8093,70.81,71.84,294229,72.6,74.8093,70.81,71.84,294229,0.0,1.0
2021-05-18,72.71,75.16,72.69,73.29,291926,72.71,75.16,72.69,73.29,291926,0.0,1.0
2021-05-19,71.13,72.256,70.21,71.72,275098,71.13,72.256,70.21,71.72,275098,0.0,1.0
2021-05-20,71.44,71.77,70.1,71.49,283298,71.44,71.77,70.1,71.49,283298,0.0,1.0
2021-05-21,72.05,72.91,71.56,72.17,318562,72.05,72.91,71.56,72.17,318562,0.0,1.0
2021-05-24,72.43,72.775,71.08,72.5,159322,72.43,72.775,71.08,72.5,159322,0.0,1.0
2021-05-25,71.58,72.99,71.42,72.99,502760,71.58,72.99,71.42,72.99,502760,0.0,1.0
2021-05-26,72.95,74.01,70.26,72.18,445258,72.95,74.01,70.26,72.18,445258,0.0,1.0
2021-05-27,73.62,74.125,72.35,73.0,328646,73.62,74.125,72.35,73.0,328646,0.0,1.0
2021-05-28,74.73,75.8,73.72,74.28,135866,74.73,75.8,73.72,74.28,135866,0.0,1.0
2021-06-01,75.4,76.5086,74.0,74.82,249065,75.4,76.5086,74.0,74.82,249065,0.0,1.0
2021-06-02,73.39,75.66,73.07,75.66,318485,73.39,75.66,73.07,75.66,318485,0.0,1.0
2021-06-03,74.05,74.64,71.07,73.38,234594,74.05,74.64,71.07,73.38,234594,0.0,1.0
2021-06-04,74.58,75.45,73.86,74.47,332744,74.58,75.45,73.86,74.47,332744,0.0,1.0
2021-06-07,74.77,75.89,74.15,74.85,287326,74.77,75.89,74.15,74.85,287326,0.0,1.0
2021-06-08,73.77,75.64,73.24,75.02,414804,73.77,75.64,73.24,75.02,414804,0.0,1.0
2021-06-09,73.96,76.31,73.81,73.95,217707,73.96,76.31,73.81,73.95,217707,0.0,1.0
2021-06-10,75.3,75.54,73.2,74.3,200756,75.3,75.54,73.2,74.3,200756,0.0,1.0
2021-06-11,75.92,76.11,72.69,75.1,204532,75.92,76.11,72.69,75.1,204532,0.0,1.0
2021-06-14,76.86,76.99,75.56,76.19,188986,76.86,76.99,75.56,76.19,188986,0.0,1.0
2021-06-15,77.93,79.2,77.0197,77.61,366521,77.93,79.2,77.0197,77.61,366521,0.0,1.0
2021-06-16,75.88,77.48,75.33,77.48,563570,75.88,77.48,75.33,77.48,563570,0.0,1.0
2021-06-17,77.38,77.855,75.28,75.29,480036,77.38,77.855,75.28,75.29,480036,0.0,1.0
2021-06-18,74.54,77.03,74.21,76.4,498955,74.54,77.03,74.21,76.4,498955,0.0,1.0
2021-06-21,76.53,77.13,73.88,74.5,422922,76.53,77.13,73.88,74.5,422922,0.0,1.0
2021-06-22,76.12,76.815,75.2,76.15,337435,76.12,76.815,75.2,76.15,337435,0.0,1.0
2021-06-23,77.45,77.75,75.48,75.92,196832,77.45,77.75,75.48,75.92,196832,0.0,1.0
2021-06-24,78.57,78.75,77.67,78.14,124030,78.57,78.75,77.67,78.14,124030,0.0,1.0
2021-06-25,80.18,80.67,78.57,78.85,529862,80.18,80.67,78.57,78.85,529862,0.0,1.0
2021-06-28,79.83,80.98,79.38,80.55,174451,79.83,80.98,79.38,80.55,174451,0.0,1.0
2021-06-29,79.3,79.68,78.88,79.68,128770,79.3,79.68,78.88,79.68,128770,0.0,1.0
2021-06-30,79.33,80.0,78.75,79.17,218513,79.33,80.0,78.75,79.17,218513,0.0,1.0
2021-07-01,81.03,81.21,79.09,79.53,144027,81.03,81.21,79.09,79.53,144027,0.0,1.0
2021-07-02,81.1,81.55,79.83,81.43,238980,81.1,81.55,79.83,81.43,238980,0.0,1.0
2021-07-06,79.82,81.32,78.32,81.0,161336,79.82,81.32,78.32,81.0,161336,0.0,1.0
2021-07-07,81.42,81.57,79.0201,79.88,165037,81.42,81.57,79.0201,79.88,165037,0.0,1.0
2021-07-08,81.5,81.935,78.57,79.97,160029,81.5,81.935,78.57,79.97,160029,0.0,1.0
2021-07-09,82.24,83.0484,81.285,81.77,119557,82.24,83.0484,81.285,81.77,119557,0.0,1.0
2021-07-12,83.92,84.43,81.36,82.25,200471,83.92,84.43,81.36,82.25,200471,0.0,1.0
2021-07-13,81.8,83.85,80.97,83.85,228204,81.8,83.85,80.97,83.85,228204,0.0,1.0
2021-07-14,79.06,82.95,78.07,82.13,341744,79.06,82.95,78.07,82.13,341744,0.0,1.0
2021-07-15,77.39,79.05,77.06,78.44,217713,77.39,79.05,77.06,78.44,217713,0.0,1.0
2021-07-16,77.58,78.49,77.07,78.03,210594,77.58,78.49,77.07,78.03,210594,0.0,1.0
2021-07-19,77.22,78.26,76.02,76.3,297766,77.22,78.26,76.02,76.3,297766,0.0,1.0
2021-07-20,79.41,80.345,77.56,77.78,259967,79.41,80.345,77.56,77.78,259967,0.0,1.0
2021-07-21,79.98,80.9307,78.97,80.07,265608,79.98,80.9307,78.97,80.07,265608,0.0,1.0
2021-07-22,80.25,80.27,79.0,79.97,319970,80.25,80.27,79.0,79.97,319970,0.0,1.0
2021-07-23,80.17,80.57,78.27,80.57,280900,80.17,80.57,78.27,80.57,280900,0.0,1.0
2021-07-26,80.68,81.44,79.5,80.5,484128,80.68,81.44,79.5,80.5,484128,0.0,1.0
2021-07-27,79.99,81.27,79.41,80.82,229406,79.99,81.27,79.41,80.82,229406,0.0,1.0
2021-07-28,82.22,83.14,80.21,80.21,211823,82.22,83.14,80.21,80.21,211823,0.0,1.0
2021-07-29,83.64,84.36,82.27,82.27,120640,83.64,84.36,82.27,82.27,120640,0.0,1.0
2021-07-30,84.46,85.27,83.64,83.64,148263,84.46,85.27,83.64,83.64,148263,0.0,1.0
2021-08-02,84.25,85.37,83.57,84.62,190198,84.25,85.37,83.57,84.62,190198,0.0,1.0
2021-08-03,83.52,84.465,82.96,84.18,164266,83.52,84.465,82.96,84.18,164266,0.0,1.0
2021-08-04,81.88,84.16,81.26,83.66,528625,81.88,84.16,81.26,83.66,528625,0.0,1.0
2021-08-05,81.47,85.5,78.53,81.41,869785,81.47,85.5,78.53,81.41,869785,0.0,1.0
2021-08-06,83.75,83.79,78.52,81.5,238253,83.75,83.79,78.52,81.5,238253,0.0,1.0
2021-08-09,79.0,83.92,78.91,83.88,206662,79.0,83.92,78.91,83.88,206662,0.0,1.0
2021-08-10,73.1,79.57,72.64,78.79,386499,73.1,79.57,72.64,78.79,386499,0.0,1.0
2021-08-11,72.1,73.77,69.91,73.06,363882,72.1,73.77,69.91,73.06,363882,0.0,1.0
2021-08-12,73.56,74.225,71.57,71.89,334868,73.56,74.225,71.57,71.89,334868,0.0,1.0
2021-08-13,73.24,73.98,72.78,73.31,171300,73.24,73.98,72.78,73.31,171300,0.0,1.0
2021-08-16,72.82,73.77,71.7801,73.0,201682,72.82,73.77,71.7801,73.0,201682,0.0,1.0
2021-08-17,73.61,74.51,71.51,72.09,272520,73.61,74.51,71.51,72.09,272520,0.0,1.0
2021-08-18,72.97,74.35,72.5,73.48,223488,72.97,74.35,72.5,73.48,223488,0.0,1.0
2021-08-19,72.61,74.225,71.92,72.71,256280,72.61,74.225,71.92,72.71,256280,0.0,1.0
2021-08-20,74.76,75.07,72.34,72.78,333938,74.76,75.07,72.34,72.78,333938,0.0,1.0
2021-08-23,75.29,76.58,73.99,75.0,302886,75.29,76.58,73.99,75.0,302886,0.0,1.0
2021-08-24,75.92,76.425,74.28,75.66,120516,75.92,76.425,74.28,75.66,120516,0.0,1.0
2021-08-25,74.09,76.18,73.62,75.79,193475,74.09,76.18,73.62,75.79,193475,0.0,1.0
2021-08-26,72.55,74.5,72.43,74.0,166721,72.55,74.5,72.43,74.0,166721,0.0,1.0
2021-08-27,74.48,75.19,72.005,72.98,180660,74.48,75.19,72.005,72.98,180660,0.0,1.0
2021-08-30,73.83,75.12,73.24,74.59,187314,73.83,75.12,73.24,74.59,187314,0.0,1.0
2021-08-31,73.62,74.43,72.52,74.03,212028,73.62,74.43,72.52,74.03,212028,0.0,1.0
2021-09-01,74.9,75.03,73.01,74.02,132612,74.9,75.03,73.01,74.02,132612,0.0,1.0
2021-09-02,75.81,76.32,74.39,75.16,280899,75.81,76.32,74.39,75.16,280899,0.0,1.0
2021-09-03,76.36,76.66,75.38,75.58,188204,76.36,76.66,75.38,75.58,188204,0.0,1.0
2021-09-07,75.39,76.32,74.87,76.32,108313,75.39,76.32,74.87,76.32,108313,0.0,1.0
2021-09-08,77.12,77.27,74.39,75.19,176579,77.12,77.27,74.39,75.19,176579,0.0,1.0
2021-09-09,76.5,77.66,76.06,77.24,181155,76.5,77.66,76.06,77.24,181155,0.0,1.0
2021-09-10,74.68,77.18,74.41,77.18,158786,74.68,77.18,74.41,77.18,158786,0.0,1.0
2021-09-13,75.62,76.12,73.63,74.98,206299,75.62,76.12,73.63,74.98,206299,0.0,1.0
2021-09-14,75.4,77.455,74.715,76.2,178424,75.4,77.455,74.715,76.2,178424,0.0,1.0
2021-09-15,74.87,75.53,73.17,75.22,163251,74.87,75.53,73.17,75.22,163251,0.0,1.0
2021-09-16,75.8,75.97,73.51,74.7,185928,75.8,75.97,73.51,74.7,185928,0.0,1.0
2021-09-17,76.71,77.365,75.4,76.67,676336,76.71,77.365,75.4,76.67,676336,0.0,1.0
2021-09-20,72.59,75.6,72.27,75.32,162052,72.59,75.6,72.27,75.32,162052,0.0,1.0
2021-09-21,73.35,73.77,72.18,73.08,154829,73.35,73.77,72.18,73.08,154829,0.0,1.0
2021-09-22,74.67,75.56,72.97,73.78,133432,74.67,75.56,72.97,73.78,133432,0.0,1.0
2021-09-23,74.35,75.3,74.09,74.87,129286,74.35,75.3,74.09,74.87,129286,0.0,1.0
2021-09-24,71.75,74.0,71.55,74.0,194436,71.75,74.0,71.55,74.0,194436,0.0,1.0
2021-09-27,72.59,73.23,70.34,71.58,157184,72.59,73.23,70.34,71.58,157184,0.0,1.0
2021-09-28,70.45,72.11,70.26,72.11,145618,70.45,72.11,70.26,72.11,145618,0.0,1.0
2021-09-29,69.28,71.21,69.01,70.56,145971,69.28,71.21,69.01,70.56,145971,0.0,1.0
2021-09-30,69.55,71.11,69.24,69.88,195888,69.55,71.11,69.24,69.88,195888,0.0,1.0
2021-10-01,69.77,70.23,67.92,70.0,110309,69.77,70.23,67.92,70.0,110309,0.0,1.0
2021-10-04,67.21,69.39,66.435,69.39,126088,67.21,69.39,66.435,69.39,126088,0.0,1.0
2021-10-05,69.34,69.42,67.36,67.64,196834,69.34,69.42,67.36,67.64,196834,0.0,1.0
2021-10-06,70.29,70.365,68.09,68.93,146954,70.29,70.365,68.09,68.93,146954,0.0,1.0
2021-10-07,71.94,72.94,70.34,70.61,149128,71.94,72.94,70.34,70.61,149128,0.0,1.0
2021-10-08,70.88,72.12,70.88,71.8,89154,70.88,72.12,70.88,71.8,89154,0.0,1.0
2021-10-11,70.32,71.73,70.13,70.81,143723,70.32,71.73,70.13,70.81,143723,0.0,1.0
2021-10-12,71.11,72.2,70.3466,70.77,120502,71.11,72.2,70.3466,70.77,120502,0.0,1.0
2021-10-13,70.96,71.67,70.13,71.67,97022,70.96,71.67,70.13,71.67,97022,0.0,1.0
2021-10-14,71.38,72.52,70.8,72.02,69995,71.38,72.52,70.8,72.02,69995,0.0,1.0
2021-10-15,71.37,72.38,71.1,72.38,125471,71.37,72.38,71.1,72.38,125471,0.0,1.0
2021-10-18,71.22,71.75,70.5,71.61,116193,71.22,71.75,70.5,71.61,116193,0.0,1.0
2021-10-19,71.97,72.91,70.905,72.16,138522,71.97,72.91,70.905,72.16,138522,0.0,1.0
2021-10-20,72.39,72.89,71.9,72.39,83499,72.39,72.89,71.9,72.39,83499,0.0,1.0
2021-10-21,72.31,73.03,71.71,72.66,130983,72.31,73.03,71.71,72.66,130983,0.0,1.0
2021-10-22,73.13,73.71,70.87,72.29,97012,73.13,73.71,70.87,72.29,97012,0.0,1.0
2021-10-25,73.6,74.355,72.5,73.11,148814,73.6,74.355,72.5,73.11,148814,0.0,1.0
2021-10-26,75.21,75.31,72.87,73.84,152983,75.21,75.31,72.87,73.84,152983,0.0,1.0
2021-10-27,75.54,76.53,74.43,75.28,156668,75.54,76.53,74.43,75.28,156668,0.0,1.0
2021-10-28,75.38,76.62,74.64,75.61,153314,75.38,76.62,74.64,75.61,153314,0.0,1.0
2021-10-29,75.06,75.58,73.57,75.37,174726,75.06,75.58,73.57,75.37,174726,0.0,1.0
2021-11-01,77.5,78.275,75.03,75.42,268342,77.5,78.275,75.03,75.42,268342,0.0,1.0
2021-11-02,77.64,78.11,75.995,77.52,114042,77.64,78.11,75.995,77.52,114042,0.0,1.0
2021-11-03,78.42,78.84,76.23,77.3,303170,78.42,78.84,76.23,77.3,303170,0.0,1.0
2021-11-04,85.4,85.78,79.17,79.17,702491,85.4,85.78,79.17,79.17,702491,0.0,1.0
2021-11-05,87.14,89.18,85.03,85.57,446067,87.14,89.18,85.03,85.57,446067,0.0,1.0
2021-11-08,84.8,87.52,84.61,87.21,181338,84.8,87.52,84.61,87.21,181338,0.0,1.0
2021-11-09,81.5,84.95,81.3,84.95,192650,81.5,84.95,81.3,84.95,192650,0.0,1.0
2021-11-10,78.48,82.31,78.33,81.03,170544,78.48,82.31,78.33,81.03,170544,0.0,1.0
2021-11-11,78.33,79.415,77.705,78.75,137699,78.33,79.415,77.705,78.75,137699,0.0,1.0
2021-11-12,77.21,79.28,77.13,79.28,104247,77.21,79.28,77.13,79.28,104247,0.0,1.0
2021-11-15,75.0,77.83,73.99,77.83,289459,75.0,77.83,73.99,77.83,289459,0.0,1.0
2021-11-16,76.58,77.255,73.56,74.65,236763,76.58,77.255,73.56,74.65,236763,0.0,1.0
2021-11-17,78.31,78.57,75.15,76.31,400851,78.31,78.57,75.15,76.31,400851,0.0,1.0
2021-11-18,76.77,78.21,76.155,78.0,273809,76.77,78.21,76.155,78.0,273809,0.0,1.0
2021-11-19,77.64,78.105,76.75,77.54,172195,77.64,78.105,76.75,77.54,172195,0.0,1.0
2021-11-22,75.95,79.625,75.66,77.67,171455,75.95,79.625,75.66,77.67,171455,0.0,1.0
2021-11-23,75.39,76.3952,73.27,75.26,192808,75.39,76.3952,73.27,75.26,192808,0.0,1.0
2021-11-24,76.72,76.88,73.39,74.89,183360,76.72,76.88,73.39,74.89,183360,0.0,1.0
2021-11-26,71.01,77.0,70.49,75.19,179001,71.01,77.0,70.49,75.19,179001,0.0,1.0
2021-11-29,66.0,73.505,65.94,72.33,347584,66.0,73.505,65.94,72.33,347584,0.0,1.0
2021-11-30,63.4,67.44,63.305,66.6,521160,63.4,67.44,63.305,66.6,521160,0.0,1.0
2021-12-01,65.53,72.16,64.03,65.52,708794,65.53,72.16,64.03,65.52,708794,0.0,1.0
2021-12-02,67.94,68.32,65.06,65.67,268142,67.94,68.32,65.06,65.67,268142,0.0,1.0
2021-12-03,65.2,68.87,63.88,68.08,345622,65.2,68.87,63.88,68.08,345622,0.0,1.0
2021-12-06,67.59,68.38,64.03,65.89,343789,67.59,68.38,64.03,65.89,343789,0.0,1.0
2021-12-07,71.08,71.88,68.135,68.84,250800,71.08,71.88,68.135,68.84,250800,0.0,1.0
2021-12-08,73.35,74.1932,70.44,71.16,220449,73.35,74.1932,70.44,71.16,220449,0.0,1.0
2021-12-09,70.31,74.8392,69.75,72.77,546786,70.31,74.8392,69.75,72.77,546786,0.0,1.0
2021-12-10,68.68,72.575,68.63,70.88,166987,68.68,72.575,68.63,70.88,166987,0.0,1.0
2021-12-13,69.35,71.385,65.54,68.26,194415,69.35,71.385,65.54,68.26,194415,0.0,1.0
2021-12-14,67.28,70.07,66.59,68.64,302205,67.28,70.07,66.59,68.64,302205,0.0,1.0
2021-12-15,69.57,69.83,66.06,67.28,280304,69.57,69.83,66.06,67.28,280304,0.0,1.0
2021-12-16,66.56,70.935,66.16,70.27,255560,66.56,70.935,66.16,70.27,255560,0.0,1.0
2021-12-17,67.82,68.865,65.1329,66.62,437238,67.82,68.865,65.1329,66.62,437238,0.0,1.0
2021-12-20,65.68,66.985,64.46,66.7,262355,65.68,66.985,64.46,66.7,262355,0.0,1.0
2021-12-21,69.21,69.935,65.99,67.08,238397,69.21,69.935,65.99,67.08,238397,0.0,1.0
2021-12-22,71.45,71.63,68.22,69.31,170287,71.45,71.63,68.22,69.31,170287,0.0,1.0
2021-12-23,73.36,73.78,70.77,71.55,139314,73.36,73.78,70.77,71.55,139314,0.0,1.0
2021-12-27,73.01,74.845,71.015,73.4,183906,73.01,74.845,71.015,73.4,183906,0.0,1.0
2021-12-28,71.56,73.6,70.92,73.0,201414,71.56,73.6,70.92,73.0,201414,0.0,1.0
2021-12-29,69.81,72.76,69.28,71.94,143686,69.81,72.76,69.28,71.94,143686,0.0,1.0
2021-12-30,68.52,70.0,68.37,69.99,185429,68.52,70.0,68.37,69.99,185429,0.0,1.0
2021-12-31,69.53,70.0,66.4628,68.31,467049,69.53,70.0,66.4628,68.31,467049,0.0,1.0
2022-01-03,71.39,71.58,67.37,70.0,326186,71.39,71.58,67.37,70.0,326186,0.0,1.0
2022-01-04,69.28,71.405,68.42,71.4,183830,69.28,71.405,68.42,71.4,183830,0.0,1.0
2022-01-05,64.93,70.25,64.84,68.89,299720,64.93,70.25,64.84,68.89,299720,0.0,1.0
2022-01-06,64.94,66.27,63.195,64.97,231983,64.94,66.27,63.195,64.97,231983,0.0,1.0
2022-01-07,61.62,65.835,61.45,64.31,277513,61.62,65.835,61.45,64.31,277513,0.0,1.0
2022-01-10,66.39,66.53,60.345,61.64,442946,66.39,66.53,60.345,61.64,442946,0.0,1.0
2022-01-11,70.57,70.94,65.79,66.39,431131,70.57,70.94,65.79,66.39,431131,0.0,1.0
2022-01-12,68.4,71.5741,68.29,70.66,386843,68.4,71.5741,68.29,70.66,386843,0.0,1.0
2022-01-13,66.93,68.89,66.15,68.89,183017,66.93,68.89,66.15,68.89,183017,0.0,1.0
2022-01-14,65.44,66.71,63.165,66.1,194807,65.44,66.71,63.165,66.1,194807,0.0,1.0
2022-01-18,64.23,66.05,63.12,64.2,406941,64.23,66.05,63.12,64.2,406941,0.0,1.0
2022-01-19,63.63,66.9,63.4,64.43,345845,63.63,66.9,63.4,64.43,345845,0.0,1.0
2022-01-20,61.99,65.19,61.83,64.32,268693,61.99,65.19,61.83,64.32,268693,0.0,1.0
2022-01-21,61.45,63.75,60.16,61.34,187794,61.45,63.75,60.16,61.34,187794,0.0,1.0
2022-01-24,63.45,63.71,59.27,59.97,277357,63.45,63.71,59.27,59.97,277357,0.0,1.0
2022-01-25,60.76,63.32,59.87,63.32,209653,60.76,63.32,59.87,63.32,209653,0.0,1.0
2022-01-26,61.19,62.83,59.77,62.29,414686,61.19,62.83,59.77,62.29,414686,0.0,1.0
2022-01-27,59.39,63.8174,59.34,61.65,284337,59.39,63.8174,59.34,61.65,284337,0.0,1.0
2022-01-28,61.06,61.06,57.56,59.25,284704,61.06,61.06,57.56,59.25,284704,0.0,1.0
2022-01-31,65.64,65.67,60.54,61.61,354850,65.64,65.67,60.54,61.61,354850,0.0,1.0
2022-02-01,66.03,66.44,63.99,65.65,285473,66.03,66.44,63.99,65.65,285473,0.0,1.0
2022-02-02,65.2,66.52,63.93,66.29,237081,65.2,66.52,63.93,66.29,237081,0.0,1.0
2022-02-03,63.26,65.79,62.75,64.17,139918,63.26,65.79,62.75,64.17,139918,0.0,1.0
2022-02-04,64.46,65.135,62.54,63.09,139071,64.46,65.135,62.54,63.09,139071,0.0,1.0
2022-02-07,64.62,65.75,63.42,64.43,186822,64.62,65.75,63.42,64.43,186822,0.0,1.0
2022-02-08,66.08,66.43,63.35,64.08,197217,66.08,66.43,63.35,64.08,197217,0.0,1.0
2022-02-09,68.5,69.3503,66.9,67.17,168813,68.5,69.3503,66.9,67.17,168813,0.0,1.0
2022-02-10,67.6,69.92,66.55,66.55,201577,67.6,69.92,66.55,66.55,201577,0.0,1.0
2022-02-11,65.15,69.08,64.46,67.92,307636,65.15,69.08,64.46,67.92,307636,0.0,1.0
2022-02-14,64.2,66.08,63.62,65.47,200417,64.2,66.08,63.62,65.47,200417,0.0,1.0
2022-02-15,65.5,66.44,64.86,65.12,615978,65.5,66.44,64.86,65.12,615978,0.0,1.0
2022-02-16,67.92,68.36,59.0,59.0,592571,67.92,68.36,59.0,59.0,592571,0.0,1.0
2022-02-17,63.91,67.75,63.79,67.0,254005,63.91,67.75,63.79,67.0,254005,0.0,1.0
2022-02-18,61.73,63.935,61.18,63.09,253816,61.73,63.935,61.18,63.09,253816,0.0,1.0
2022-02-22,62.78,64.4,61.02,61.02,228734,62.78,64.4,61.02,61.02,228734,0.0,1.0
2022-02-23,62.39,64.51,62.29,63.38,192438,62.39,64.51,62.29,63.38,192438,0.0,1.0
2022-02-24,67.15,67.34,60.27,60.27,216306,67.15,67.34,60.27,60.27,216306,0.0,1.0
2022-02-25,68.56,68.92,66.47,67.53,212421,68.56,68.92,66.47,67.53,212421,0.0,1.0
2022-02-28,69.45,69.95,67.28,67.97,240858,69.45,69.95,67.28,67.97,240858,0.0,1.0
2022-03-01,69.59,72.31,68.5,69.55,394261,69.59,72.31,68.5,69.55,394261,0.0,1.0
2022-03-02,71.15,71.66,65.805,69.95,142865,71.15,71.66,65.805,69.95,142865,0.0,1.0
2022-03-03,69.48,72.18,68.86,71.71,208301,69.48,72.18,68.86,71.71,208301,0.0,1.0
2022-03-04,67.45,69.42,66.7,68.66,223436,67.45,69.42,66.7,68.66,223436,0.0,1.0
2022-03-07,64.46,67.37,64.18,67.34,275106,64.46,67.37,64.18,67.34,275106,0.0,1.0
2022-03-08,63.9,64.84,61.07,63.46,285546,63.9,64.84,61.07,63.46,285546,0.0,1.0
2022-03-09,64.79,65.72,64.44,65.7,158945,64.79,65.72,64.44,65.7,158945,0.0,1.0
2022-03-10,64.09,64.395,61.93,63.4,122809,64.09,64.395,61.93,63.4,122809,0.0,1.0
2022-03-11,59.7,64.74,59.5,64.74,488424,59.7,64.74,59.5,64.74,488424,0.0,1.0
2022-03-14,57.43,60.98,56.84,58.6,215168,57.43,60.98,56.84,58.6,215168,0.0,1.0
2022-03-15,59.03,60.4465,57.64,57.86,235920,59.03,60.4465,57.64,57.86,235920,0.0,1.0
2022-03-16,62.77,62.89,59.09,60.1,211546,62.77,62.89,59.09,60.1,211546,0.0,1.0
2022-03-17,65.59,66.25,62.27,62.27,178301,65.59,66.25,62.27,62.27,178301,0.0,1.0
2022-03-18,66.36,66.52,64.97,65.69,305245,66.36,66.52,64.97,65.69,305245,0.0,1.0
2022-03-21,64.5,66.35,63.84,66.01,136143,64.5,66.35,63.84,66.01,136143,0.0,1.0
2022-03-22,64.99,65.82,64.06,64.39,177796,64.99,65.82,64.06,64.39,177796,0.0,1.0
2022-03-23,62.31,64.24,61.7,64.24,168785,62.31,64.24,61.7,64.24,168785,0.0,1.0
2022-03-24,63.23,63.37,60.8,62.92,268530,63.23,63.37,60.8,62.92,268530,0.0,1.0
2022-03-25,62.52,63.9,61.96,62.65,162226,62.52,63.9,61.96,62.65,162226,0.0,1.0
2022-03-28,62.55,63.07,61.24,62.4,287284,62.55,63.07,61.24,62.4,287284,0.0,1.0
2022-03-29,64.6,65.51,63.68,63.68,184938,64.6,65.51,63.68,63.68,184938,0.0,1.0
2022-03-30,64.24,65.33,63.93,64.19,150839,64.24,65.33,63.93,64.19,150839,0.0,1.0
2022-03-31,65.67,66.3,63.12,64.18,163813,65.67,66.3,63.12,64.18,163813,0.0,1.0
2022-04-01,66.01,68.58,65.22,65.59,179824,66.01,68.58,65.22,65.59,179824,0.0,1.0
2022-04-04,64.5,66.15,62.685,66.04,263439,64.5,66.15,62.685,66.04,263439,0.0,1.0
2022-04-05,63.46,65.1,63.0,64.69,218261,63.46,65.1,63.0,64.69,218261,0.0,1.0
2022-04-06,62.04,62.85,60.37,61.92,118020,62.04,62.85,60.37,61.92,118020,0.0,1.0
2022-04-07,62.02,62.925,61.35,61.92,144852,62.02,62.925,61.35,61.92,144852,0.0,1.0
2022-04-08,61.11,62.43,60.62,61.59,130223,61.11,62.43,60.62,61.59,130223,0.0,1.0
2022-04-11,59.1,61.54,58.52,60.48,161926,59.1,61.54,58.52,60.48,161926,0.0,1.0
2022-04-12,59.06,60.56,58.71,59.1,200433,59.06,60.56,58.71,59.1,200433,0.0,1.0
2022-04-13,58.76,59.99,57.83,59.23,170744,58.76,59.99,57.83,59.23,170744,0.0,1.0
2022-04-14,57.05,59.86,55.85,59.73,259300,57.05,59.86,55.85,59.73,259300,0.0,1.0
2022-04-18,55.9,57.405,54.565,56.86,234167,55.9,57.405,54.565,56.86,234167,0.0,1.0
2022-04-19,59.99,60.33,55.9,55.9,260525,59.99,60.33,55.9,55.9,260525,0.0,1.0
2022-04-20,60.86,62.31,59.9,60.39,209412,60.86,62.31,59.9,60.39,209412,0.0,1.0
2022-04-21,59.73,62.19,59.2902,61.93,184908,59.73,62.19,59.2902,61.93,184908,0.0,1.0
2022-04-22,58.28,59.48,58.12,59.29,362196,58.28,59.48,58.12,59.29,362196,0.0,1.0
2022-04-25,59.21,59.81,57.8,57.8,204972,59.21,59.81,57.8,57.8,204972,0.0,1.0
2022-04-26,56.38,58.76,56.2701,58.53,223295,56.38,58.76,56.2701,58.53,223295,0.0,1.0
2022-04-27,55.41,56.9354,54.89,56.31,270207,55.41,56.9354,54.89,56.31,270207,0.0,1.0
2022-04-28,54.0,58.83,52.51,56.02,272514,54.0,58.83,52.51,56.02,272514,0.0,1.0
2022-04-29,51.93,54.88,51.39,53.99,521835,51.93,54.88,51.39,53.99,521835,0.0,1.0
2022-05-02,54.75,55.4,52.04,52.04,341031,54.75,55.4,52.04,52.04,341031,0.0,1.0
2022-05-03,54.63,56.1825,53.6,54.33,262579,54.63,56.1825,53.6,54.33,262579,0.0,1.0
2022-05-04,53.33,54.94,48.915,54.63,503306,53.33,54.94,48.915,54.63,503306,0.0,1.0
2022-05-05,49.51,53.0972,48.2,52.37,411708,49.51,53.0972,48.2,52.37,411708,0.0,1.0
2022-05-06,44.98,49.65,44.73,49.65,320509,44.98,49.65,44.73,49.65,320509,0.0,1.0
2022-05-09,40.53,44.975,40.2,44.21,416259,40.53,44.975,40.2,44.21,416259,0.0,1.0
2022-05-10,40.49,42.5,39.27,41.59,472907,40.49,42.5,39.27,41.59,472907,0.0,1.0
2022-05-11,39.59,43.97,39.25,40.56,477018,39.59,43.97,39.25,40.56,477018,0.0,1.0
2022-05-12,41.68,42.62,38.64,38.64,538218,41.68,42.62,38.64,38.64,538218,0.0,1.0
2022-05-13,42.89,43.75,41.87,42.64,191712,42.89,43.75,41.87,42.64,191712,0.0,1.0
2022-05-16,41.44,43.41,41.27,42.63,238396,41.44,43.41,41.27,42.63,238396,0.0,1.0
2022-05-17,43.08,43.12,42.2801,42.44,313803,43.08,43.12,42.2801,42.44,313803,0.0,1.0
2022-05-18,41.77,42.75,41.33,42.08,309226,41.77,42.75,41.33,42.08,309226,0.0,1.0
2022-05-19,42.39,43.16,41.02,41.41,317727,42.39,43.16,41.02,41.41,317727,0.0,1.0
2022-05-20,43.67,43.82,41.83,43.12,278188,43.67,43.82,41.83,43.12,278188,0.0,1.0
2022-05-23,43.38,44.51,42.9299,44.14,249273,43.38,44.51,42.9299,44.14,249273,0.0,1.0
2022-05-24,41.34,43.71,41.11,43.03,235412,41.34,43.71,41.11,43.03,235412,0.0,1.0
2022-05-25,42.08,42.84,41.3046,41.41,246025,42.08,42.84,41.3046,41.41,246025,0.0,1.0
2022-05-26,41.33,42.73,41.05,42.29,274961,41.33,42.73,41.05,42.29,274961,0.0,1.0
2022-05-27,42.08,42.8179,41.38,41.79,164075,42.08,42.8179,41.38,41.79,164075,0.0,1.0
2022-05-31,40.63,42.59,40.355,42.47,275036,40.63,42.59,40.355,42.47,275036,0.0,1.0
2022-06-01,39.94,41.63,39.24,40.91,212628,39.94,41.63,39.24,40.91,212628,0.0,1.0
2022-06-02,43.02,43.075,39.525,39.89,303783,43.02,43.075,39.525,39.89,303783,0.0,1.0
2022-06-03,42.05,43.56,41.3441,42.56,215653,42.05,43.56,41.3441,42.56,215653,0.0,1.0
2022-06-06,41.76,42.81,41.333,42.61,196553,41.76,42.81,41.333,42.61,196553,0.0,1.0
2022-06-07,42.09,42.75,41.185,41.45,165416,42.09,42.75,41.185,41.45,165416,0.0,1.0
2022-06-08,42.09,43.025,41.89,41.98,248622,42.09,43.025,41.89,41.98,248622,0.0,1.0
2022-06-09,39.2,41.54,39.15,41.54,259673,39.2,41.54,39.15,41.54,259673,0.0,1.0
2022-06-10,38.86,39.455,38.21,38.3,307647,38.86,39.455,38.21,38.3,307647,0.0,1.0
2022-06-13,36.78,39.035,36.34,37.4,257999,36.78,39.035,36.34,37.4,257999,0.0,1.0
2022-06-14,35.16,36.88,35.0,36.88,349647,35.16,36.88,35.0,36.88,349647,0.0,1.0
2022-06-15,35.9,36.62,35.0,35.8,284502,35.9,36.62,35.0,35.8,284502,0.0,1.0
2022-06-16,35.1,35.295,32.835,35.0,304305,35.1,35.295,32.835,35.0,304305,0.0,1.0
2022-06-17,36.23,37.3,35.65,35.97,487339,36.23,37.3,35.65,35.97,487339,0.0,1.0
2022-06-21,37.28,37.87,36.69,36.98,418841,37.28,37.87,36.69,36.98,418841,0.0,1.0
2022-06-22,38.54,39.0,36.89,36.89,319100,38.54,39.0,36.89,36.89,319100,0.0,1.0
2022-06-23,39.44,40.12,38.735,38.76,247771,39.44,40.12,38.735,38.76,247771,0.0,1.0
2022-06-24,40.92,41.24,39.08,39.08,747301,40.92,41.24,39.08,39.08,747301,0.0,1.0
2022-06-27,40.71,41.34,40.39,41.28,226830,40.71,41.34,40.39,41.28,226830,0.0,1.0
2022-06-28,39.66,41.1,39.44,40.55,159558,39.66,41.1,39.44,40.55,159558,0.0,1.0
2022-06-29,40.78,40.97,38.54,39.8,321706,40.78,40.97,38.54,39.8,321706,0.0,1.0
2022-06-30,40.86,40.99,39.16,40.3,333234,40.86,40.99,39.16,40.3,333234,0.0,1.0
2022-07-01,41.01,41.77,40.07,40.6,276372,41.01,41.77,40.07,40.6,276372,0.0,1.0
2022-07-05,42.5,42.779,39.91,40.8,287451,42.5,42.779,39.91,40.8,287451,0.0,1.0
2022-07-06,42.61,43.28,41.98,42.5,195360,42.61,43.28,41.98,42.5,195360,0.0,1.0
2022-07-07,44.02,44.05,42.67,42.71,221516,44.02,44.05,42.67,42.71,221516,0.0,1.0
2022-07-08,43.78,44.455,42.5,43.39,279629,43.78,44.455,42.5,43.39,279629,0.0,1.0
2022-07-11,42.08,44.2496,41.76,43.56,197936,42.08,44.2496,41.76,43.56,197936,0.0,1.0
2022-07-12,42.7,42.82,41.58,42.54,209207,42.7,42.82,41.58,42.54,209207,0.0,1.0
2022-07-13,42.56,42.97,41.6,41.86,177243,42.56,42.97,41.6,41.86,177243,0.0,1.0
2022-07-14,42.46,44.13,41.63,42.31,124059,42.46,44.13,41.63,42.31,124059,0.0,1.0
2022-07-15,43.75,44.15,42.45,43.4,201209,43.75,44.15,42.45,43.4,201209,0.0,1.0
2022-07-18,43.29,44.78,43.105,43.99,200825,43.29,44.78,43.105,43.99,200825,0.0,1.0
2022-07-19,43.91,44.89,42.61,43.81,179887,43.91,44.89,42.61,43.81,179887,0.0,1.0
2022-07-20,46.91,46.95,44.3,44.3,401535,46.91,46.95,44.3,44.3,401535,0.0,1.0
2022-07-21,47.82,47.915,46.41,46.79,263618,47.82,47.915,46.41,46.79,263618,0.0,1.0
2022-07-22,46.08,48.64,45.35,47.82,239320,46.08,48.64,45.35,47.82,239320,0.0,1.0
2022-07-25,44.85,47.59,44.68,46.09,422042,44.85,47.59,44.68,46.09,422042,0.0,1.0
2022-07-26,45.28,45.88,44.14,44.69,266337,45.28,45.88,44.14,44.69,266337,0.0,1.0
2022-07-27,47.97,48.16,45.33,45.92,312694,47.97,48.16,45.33,45.92,312694,0.0,1.0
2022-07-28,48.75,49.07,46.55,48.42,200420,48.75,49.07,46.55,48.42,200420,0.0,1.0
2022-07-29,49.41,49.55,47.74,48.54,275561,49.41,49.55,47.74,48.54,275561,0.0,1.0
2022-08-01,48.85,50.02,48.25,48.59,217038,48.85,50.02,48.25,48.59,217038,0.0,1.0
2022-08-02,49.69,49.76,48.23,48.23,201606,49.69,49.76,48.23,48.23,201606,0.0,1.0
2022-08-03,49.38,50.14,46.66,49.59,335335,49.38,50.14,46.66,49.59,335335,0.0,1.0
2022-08-04,48.9,51.17,48.02,49.81,233956,48.9,51.17,48.02,49.81,233956,0.0,1.0
2022-08-05,50.94,51.06,47.52,48.0,282626,50.94,51.06,47.52,48.0,282626,0.0,1.0
2022-08-08,51.44,52.26,51.0,51.0,261382,51.44,52.26,51.0,51.0,261382,0.0,1.0
2022-08-09,48.92,51.21,48.63,51.08,196695,48.92,51.21,48.63,51.08,196695,0.0,1.0
2022-08-10,50.8,50.85,49.455,50.26,155235,50.8,50.85,49.455,50.26,155235,0.0,1.0
2022-08-11,50.73,52.475,50.53,51.2,119074,50.73,52.475,50.53,51.2,119074,0.0,1.0
2022-08-12,51.98,52.9,50.6,50.96,139830,51.98,52.9,50.6,50.96,139830,0.0,1.0
2022-08-15,52.62,52.92,50.755,51.79,179336,52.62,52.92,50.755,51.79,179336,0.0,1.0
2022-08-16,52.61,52.96,50.99,52.42,222333,52.61,52.96,50.99,52.42,222333,0.0,1.0
2022-08-17,50.55,52.48,49.93,52.0,280353,50.55,52.48,49.93,52.0,280353,0.0,1.0
2022-08-18,50.43,50.87,49.51,50.25,174797,50.43,50.87,49.51,50.25,174797,0.0,1.0
2022-08-19,48.62,50.26,47.66,50.1,265364,48.62,50.26,47.66,50.1,265364,0.0,1.0
2022-08-22,48.38,49.12,47.83,47.83,220931,48.38,49.12,47.83,47.83,220931,0.0,1.0
2022-08-23,47.55,48.43,46.66,48.43,246974,47.55,48.43,46.66,48.43,246974,0.0,1.0
2022-08-24,48.53,48.67,47.5,47.63,198018,48.53,48.67,47.5,47.63,198018,0.0,1.0
2022-08-25,49.35,49.97,48.69,48.99,193346,49.35,49.97,48.69,48.99,193346,0.0,1.0
2022-08-26,47.04,49.62,46.865,49.35,241197,47.04,49.62,46.865,49.35,241197,0.0,1.0
2022-08-29,45.86,46.83,45.115,46.35,278261,45.86,46.83,45.115,46.35,278261,0.0,1.0
2022-08-30,45.73,46.475,45.54,46.09,261626,45.73,46.475,45.54,46.09,261626,0.0,1.0
2022-08-31,45.62,47.105,45.53,46.27,297742,45.62,47.105,45.53,46.27,297742,0.0,1.0
2022-09-01,43.03,46.43,42.31,45.0,501590,43.03,46.43,42.31,45.0,501590,0.0,1.0
2022-09-02,42.82,43.735,42.37,43.39,223810,42.82,43.735,42.37,43.39,223810,0.0,1.0
2022-09-06,42.82,43.17,40.4171,42.67,208998,42.82,43.17,40.4171,42.67,208998,0.0,1.0
2022-09-07,44.07,44.2,42.83,42.83,294105,44.07,44.2,42.83,42.83,294105,0.0,1.0
2022-09-08,45.25,45.48,43.37,43.58,164577,45.25,45.48,43.37,43.58,164577,0.0,1.0
2022-09-09,46.45,47.03,45.18,45.58,155352,46.45,47.03,45.18,45.58,155352,0.0,1.0
2022-09-12,47.32,47.5,46.15,46.45,205830,47.32,47.5,46.15,46.45,205830,0.0,1.0
2022-09-13,46.4,46.76,45.2,45.2,408907,46.4,46.76,45.2,45.2,408907,0.0,1.0
2022-09-14,46.37,46.38,45.77,46.06,153518,46.37,46.38,45.77,46.06,153518,0.0,1.0
2022-09-15,45.9,47.27,45.7,45.9,150174,45.9,47.27,45.7,45.9,150174,0.0,1.0
2022-09-16,44.99,45.14,43.45,45.14,396828,44.99,45.14,43.45,45.14,396828,0.0,1.0
2022-09-19,44.19,44.56,42.91,44.5,159145,44.19,44.56,42.91,44.5,159145,0.0,1.0
2022-09-20,43.45,43.73,42.88,43.64,156072,43.45,43.73,42.88,43.64,156072,0.0,1.0
2022-09-21,42.97,44.26,42.81,43.92,246870,42.97,44.26,42.81,43.92,246870,0.0,1.0
2022-09-22,41.72,43.26,41.235,43.0,545050,41.72,43.26,41.235,43.0,545050,0.0,1.0
2022-09-23,38.56,41.73,38.35,41.26,464513,38.56,41.73,38.35,41.26,464513,0.0,1.0
2022-09-26,38.93,39.6654,38.02,38.29,185384,38.93,39.6654,38.02,38.29,185384,0.0,1.0
2022-09-27,38.25,39.65,37.81,39.42,167174,38.25,39.65,37.81,39.42,167174,0.0,1.0
2022-09-28,39.53,39.97,38.45,38.75,356012,39.53,39.97,38.45,38.75,356012,0.0,1.0
2022-09-29,39.54,39.88,38.89,39.0,498380,39.54,39.88,38.89,39.0,498380,0.0,1.0
2022-09-30,39.1,41.06,39.07,39.77,298050,39.1,41.06,39.07,39.77,298050,0.0,1.0
2022-10-03,40.01,40.35,38.91,39.44,338179,40.01,40.35,38.91,39.44,338179,0.0,1.0
2022-10-04,40.52,41.57,40.33,40.96,305476,40.52,41.57,40.33,40.96,305476,0.0,1.0
2022-10-05,40.16,40.35,38.6,39.68,368091,40.16,40.35,38.6,39.68,368091,0.0,1.0
2022-10-06,39.59,40.72,39.18,40.15,221769,39.59,40.72,39.18,40.15,221769,0.0,1.0
2022-10-07,38.35,39.295,37.91,39.02,259511,38.35,39.295,37.91,39.02,259511,0.0,1.0
2022-10-10,35.98,38.75,35.96,38.46,268715,35.98,38.75,35.96,38.46,268715,0.0,1.0
2022-10-11,34.86,36.29,34.35,35.98,279264,34.86,36.29,34.35,35.98,279264,0.0,1.0
2022-10-12,34.07,34.83,33.78,34.83,231829,34.07,34.83,33.78,34.83,231829,0.0,1.0
2022-10-13,35.14,35.45,32.51,33.09,392292,35.14,35.45,32.51,33.09,392292,0.0,1.0
2022-10-14,33.48,35.99,33.395,35.73,275257,33.48,35.99,33.395,35.73,275257,0.0,1.0
2022-10-17,36.17,36.555,33.98,33.98,454433,36.17,36.555,33.98,33.98,454433,0.0,1.0
2022-10-18,37.4,38.795,36.89,37.22,786984,37.4,38.795,36.89,37.22,786984,0.0,1.0
2022-10-19,36.41,37.24,35.45,37.07,212794,36.41,37.24,35.45,37.07,212794,0.0,1.0
2022-10-20,36.44,38.01,36.26,36.35,203370,36.44,38.01,36.26,36.35,203370,0.0,1.0
2022-10-21,36.73,36.91,35.49,36.62,168745,36.73,36.91,35.49,36.62,168745,0.0,1.0
2022-10-24,36.6,37.36,36.08,37.2,123202,36.6,37.36,36.08,37.2,123202,0.0,1.0
2022-10-25,38.79,39.02,36.83,36.83,302091,38.79,39.02,36.83,36.83,302091,0.0,1.0
2022-10-26,41.54,42.36,38.895,39.06,328405,41.54,42.36,38.895,39.06,328405,0.0,1.0
2022-10-27,40.51,42.01,40.34,41.97,322185,40.51,42.01,40.34,41.97,322185,0.0,1.0
2022-10-28,41.91,42.07,39.94,40.46,227165,41.91,42.07,39.94,40.46,227165,0.0,1.0
2022-10-31,42.12,42.75,41.54,41.59,363940,42.12,42.75,41.54,41.59,363940,0.0,1.0
2022-11-01,42.94,44.4,41.93,42.32,1098986,42.94,44.4,41.93,42.32,1098986,0.0,1.0
2022-11-02,40.35,42.62,39.65,41.78,931010,40.35,42.62,39.65,41.78,931010,0.0,1.0
2022-11-03,41.36,41.49,39.145,40.15,447469,41.36,41.49,39.145,40.15,447469,0.0,1.0
2022-11-04,39.65,42.16,38.63,42.16,272136,39.65,42.16,38.63,42.16,272136,0.0,1.0
2022-11-07,40.4,40.75,39.32,40.23,211259,40.4,40.75,39.32,40.23,211259,0.0,1.0
2022-11-08,40.64,40.81,39.01,40.5,200232,40.64,40.81,39.01,40.5,200232,0.0,1.0
2022-11-09,38.9,40.4,38.63,40.22,222073,38.9,40.4,38.63,40.22,222073,0.0,1.0
2022-11-10,43.02,43.47,40.66,41.34,352379,43.02,43.47,40.66,41.34,352379,0.0,1.0
2022-11-11,45.2,45.465,43.395,43.44,257051,45.2,45.465,43.395,43.44,257051,0.0,1.0
2022-11-14,46.07,46.14,44.2875,44.87,292113,46.07,46.14,44.2875,44.87,292113,0.0,1.0
2022-11-15,47.45,48.79,46.45,47.08,287690,47.45,48.79,46.45,47.08,287690,0.0,1.0
2022-11-16,46.52,49.6,45.755,47.1,259073,46.52,49.6,45.755,47.1,259073,0.0,1.0
2022-11-17,45.17,46.26,44.91,45.43,224881,45.17,46.26,44.91,45.43,224881,0.0,1.0
2022-11-18,46.08,47.22,45.02,46.23,181892,46.08,47.22,45.02,46.23,181892,0.0,1.0
2022-11-21,45.94,47.44,45.76,45.86,220185,45.94,47.44,45.76,45.86,220185,0.0,1.0
2022-11-22,45.7,46.48,43.52,46.17,261172,45.7,46.48,43.52,46.17,261172,0.0,1.0
2022-11-23,45.38,45.9,44.83,45.83,173834,45.38,45.9,44.83,45.83,173834,0.0,1.0
2022-11-25,45.83,45.88,45.01,45.12,77272,45.83,45.88,45.01,45.12,77272,0.0,1.0
2022-11-28,43.86,45.6275,43.34,45.38,203726,43.86,45.6275,43.34,45.38,203726,0.0,1.0
2022-11-29,43.48,44.87,43.3736,43.73,140403,43.48,44.87,43.3736,43.73,140403,0.0,1.0
2022-11-30,45.56,45.585,42.82,43.76,212702,45.56,45.585,42.82,43.76,212702,0.0,1.0
2022-12-01,45.96,46.175,44.13,45.85,364853,45.96,46.175,44.13,45.85,364853,0.0,1.0
2022-12-02,45.56,46.02,43.8,45.09,132684,45.56,46.02,43.8,45.09,132684,0.0,1.0
2022-12-05,43.65,45.0,43.3,45.0,178628,43.65,45.0,43.3,45.0,178628,0.0,1.0
2022-12-06,42.35,43.92,42.04,43.65,301921,42.35,43.92,42.04,43.65,301921,0.0,1.0
2022-12-07,43.05,44.49,41.625,42.34,232099,43.05,44.49,41.625,42.34,232099,0.0,1.0
2022-12-08,43.86,44.07,42.74,43.39,268956,43.86,44.07,42.74,43.39,268956,0.0,1.0
2022-12-09,42.54,43.94,42.51,43.71,199267,42.54,43.94,42.51,43.71,199267,0.0,1.0
2022-12-12,42.71,43.58,41.96,42.8,412893,42.71,43.58,41.96,42.8,412893,0.0,1.0
2022-12-13,45.3,45.42,43.87,44.68,273577,45.3,45.42,43.87,44.68,273577,0.0,1.0
2022-12-14,43.92,46.41,43.79,45.19,233443,43.92,46.41,43.79,45.19,233443,0.0,1.0
2022-12-15,42.47,43.7456,42.04,43.34,207332,42.47,43.7456,42.04,43.34,207332,0.0,1.0
2022-12-16,41.37,42.3,40.85,41.69,383506,41.37,42.3,40.85,41.69,383506,0.0,1.0
2022-12-19,42.53,42.75,40.7301,41.7,289738,42.53,42.75,40.7301,41.7,289738,0.0,1.0
2022-12-20,43.73,43.965,42.17,42.17,236849,43.73,43.965,42.17,42.17,236849,0.0,1.0
2022-12-21,43.92,45.49,43.72,44.39,218164,43.92,45.49,43.72,44.39,218164,0.0,1.0
2022-12-22,44.19,45.25,42.79,43.6,163594,44.19,45.25,42.79,43.6,163594,0.0,1.0
2022-12-23,43.69,44.44,43.2061,44.05,175279,43.69,44.44,43.2061,44.05,175279,0.0,1.0
2022-12-27,42.48,44.32,41.33,43.75,210281,42.48,44.32,41.33,43.75,210281,0.0,1.0
2022-12-28,43.11,43.67,42.28,42.61,150831,43.11,43.67,42.28,42.61,150831,0.0,1.0
2022-12-29,44.44,44.96,43.09,43.65,144304,44.44,44.96,43.09,43.65,144304,0.0,1.0
2022-12-30,44.38,44.58,42.9591,43.85,131653,44.38,44.58,42.9591,43.85,131653,0.0,1.0
2023-01-03,44.84,45.89,43.865,45.0,391973,44.84,45.89,43.865,45.0,391973,0.0,1.0
2023-01-04,45.08,46.39,44.55,45.36,391903,45.08,46.39,44.55,45.36,391903,0.0,1.0
2023-01-05,45.09,45.855,43.9,44.64,208569,45.09,45.855,43.9,44.64,208569,0.0,1.0
2023-01-06,45.72,46.4,44.11,45.34,249217,45.72,46.4,44.11,45.34,249217,0.0,1.0
2023-01-09,43.9,46.1,43.49,46.02,317262,43.9,46.1,43.49,46.02,317262,0.0,1.0
2023-01-10,42.34,44.82,42.18,43.79,395673,42.34,44.82,42.18,43.79,395673,0.0,1.0
2023-01-11,41.91,42.785,40.49,42.47,251379,41.91,42.785,40.49,42.47,251379,0.0,1.0
2023-01-12,42.14,42.25,40.72,42.21,179503,42.14,42.25,40.72,42.21,179503,0.0,1.0
2023-01-13,43.13,43.14,41.98,41.98,191427,43.13,43.14,41.98,41.98,191427,0.0,1.0
2023-01-17,43.34,43.89,42.63,43.12,187800,43.34,43.89,42.63,43.12,187800,0.0,1.0
2023-01-18,42.46,44.32,42.28,44.32,179876,42.46,44.32,42.28,44.32,179876,0.0,1.0
2023-01-19,42.07,42.36,40.77,41.94,249045,42.07,42.36,40.77,41.94,249045,0.0,1.0
2023-01-20,42.43,43.01,41.685,42.65,237204,42.43,43.01,41.685,42.65,237204,0.0,1.0
2023-01-23,43.11,43.16,41.65,42.5,356308,43.11,43.16,41.65,42.5,356308,0.0,1.0
2023-01-24,42.27,43.51,41.74,43.0,224970,42.27,43.51,41.74,43.0,224970,0.0,1.0
2023-01-25,43.07,43.07,41.46,41.76,173179,43.07,43.07,41.46,41.76,173179,0.0,1.0
2023-01-26,43.15,44.69,42.75,43.62,193294,43.15,44.69,42.75,43.62,193294,0.0,1.0
2023-01-27,43.3,43.5,42.59,43.07,589818,43.3,43.5,42.59,43.07,589818,0.0,1.0
2023-01-30,43.43,44.1,42.35,43.02,233061,43.43,44.1,42.35,43.02,233061,0.0,1.0
2023-01-31,43.28,45.2552,43.115,43.86,251400,43.28,45.2552,43.115,43.86,251400,0.0,1.0
2023-02-01,44.16,44.42,42.72,43.36,481102,44.16,44.42,42.72,43.36,481102,0.0,1.0
2023-02-02,47.22,47.25,44.78,44.82,382436,47.22,47.25,44.78,44.82,382436,0.0,1.0
2023-02-03,47.2,47.85,46.0,46.59,186683,47.2,47.85,46.0,46.59,186683,0.0,1.0
2023-02-06,44.09,47.41,44.06,47.41,296933,44.09,47.41,44.06,47.41,296933,0.0,1.0
2023-02-07,44.35,44.37,42.1601,43.74,439857,44.35,44.37,42.1601,43.74,439857,0.0,1.0
2023-02-08,42.75,44.505,42.5,44.04,324239,42.75,44.505,42.5,44.04,324239,0.0,1.0
2023-02-09,42.66,44.23,42.35,43.07,619255,42.66,44.23,42.35,43.07,619255,0.0,1.0
2023-02-10,43.11,43.205,42.125,42.53,217458,43.11,43.205,42.125,42.53,217458,0.0,1.0
2023-02-13,43.13,43.85,42.32,43.25,197349,43.13,43.85,42.32,43.25,197349,0.0,1.0
2023-02-14,43.14,43.75,42.52,42.9,192236,43.14,43.75,42.52,42.9,192236,0.0,1.0
2023-02-15,42.4,43.535,42.35,42.89,342652,42.4,43.535,42.35,42.89,342652,0.0,1.0
2023-02-16,40.8,43.285,40.72,41.6,461739,40.8,43.285,40.72,41.6,461739,0.0,1.0
2023-02-17,40.34,41.38,39.97,40.84,530021,40.34,41.38,39.97,40.84,530021,0.0,1.0
2023-02-21,39.24,40.225,38.21,39.5,681190,39.24,40.225,38.21,39.5,681190,0.0,1.0
2023-02-22,42.48,43.1,39.03,39.71,972151,42.48,43.1,39.03,39.71,972151,0.0,1.0
2023-02-23,42.01,42.77,40.56,42.77,416521,42.01,42.77,40.56,42.77,416521,0.0,1.0
2023-02-24,39.81,41.775,39.745,41.17,361954,39.81,41.775,39.745,41.17,361954,0.0,1.0
2023-02-27,39.44,40.5,39.315,40.17,310446,39.44,40.5,39.315,40.17,310446,0.0,1.0
2023-02-28,38.5,40.08,38.37,39.38,426591,38.5,40.08,38.37,39.38,426591,0.0,1.0
2023-03-01,38.81,39.29,38.25,38.43,285121,38.81,39.29,38.25,38.43,285121,0.0,1.0
2023-03-02,39.17,39.26,37.905,38.26,284541,39.17,39.26,37.905,38.26,284541,0.0,1.0
2023-03-03,39.93,39.97,39.2,39.4,227753,39.93,39.97,39.2,39.4,227753,0.0,1.0
2023-03-06,38.62,40.1,38.065,40.1,392027,38.62,40.1,38.065,40.1,392027,0.0,1.0
2023-03-07,37.89,39.75,37.395,38.66,405539,37.89,39.75,37.395,38.66,405539,0.0,1.0
2023-03-08,38.0,38.4491,37.65,38.06,306485,38.0,38.4491,37.65,38.06,306485,0.0,1.0
2023-03-09,37.46,38.74,37.4,38.13,225635,37.46,38.74,37.4,38.13,225635,0.0,1.0
2023-03-10,35.87,37.19,35.285,37.19,316601,35.87,37.19,35.285,37.19,316601,0.0,1.0
2023-03-13,37.26,37.87,35.2,35.7,343996,37.26,37.87,35.2,35.7,343996,0.0,1.0
2023-03-14,38.71,38.82,37.26,38.32,500437,38.71,38.82,37.26,38.32,500437,0.0,1.0
2023-03-15,39.14,39.22,37.26,37.83,438871,39.14,39.22,37.26,37.83,438871,0.0,1.0
2023-03-16,39.35,39.84,38.615,38.73,383378,39.35,39.84,38.615,38.73,383378,0.0,1.0
2023-03-17,39.2,39.99,38.73,39.39,663684,39.2,39.99,38.73,39.39,663684,0.0,1.0
2023-03-20,38.99,39.5927,38.28,39.35,427726,38.99,39.5927,38.28,39.35,427726,0.0,1.0
2023-03-21,39.32,40.14,39.12,39.35,352352,39.32,40.14,39.12,39.35,352352,0.0,1.0
2023-03-22,38.76,39.975,38.69,39.4,472209,38.76,39.975,38.69,39.4,472209,0.0,1.0
2023-03-23,37.98,39.59,37.9,39.14,284485,37.98,39.59,37.9,39.14,284485,0.0,1.0
2023-03-24,40.83,41.06,37.52,37.69,818252,40.83,41.06,37.52,37.69,818252,0.0,1.0
2023-03-27,40.45,41.43,40.18,41.14,228033,40.45,41.43,40.18,41.14,228033,0.0,1.0
2023-03-28,40.64,41.025,40.02,40.39,189245,40.64,41.025,40.02,40.39,189245,0.0,1.0
2023-03-29,40.87,41.29,40.255,40.94,264629,40.87,41.29,40.255,40.94,264629,0.0,1.0
2023-03-30,41.16,41.72,40.69,41.18,185166,41.16,41.72,40.69,41.18,185166,0.0,1.0
2023-03-31,41.45,42.175,41.335,41.47,277348,41.45,42.175,41.335,41.47,277348,0.0,1.0
2023-04-03,41.63,42.37,41.05,41.45,248880,41.63,42.37,41.05,41.45,248880,0.0,1.0
2023-04-04,41.06,42.03,41.0,41.7,315812,41.06,42.03,41.0,41.7,315812,0.0,1.0
2023-04-05,41.03,41.6,40.63,41.07,289082,41.03,41.6,40.63,41.07,289082,0.0,1.0
2023-04-06,40.44,41.43,40.195,41.22,447062,40.44,41.43,40.195,41.22,447062,0.0,1.0
2023-04-10,41.12,41.16,39.025,40.28,396629,41.12,41.16,39.025,40.28,396629,0.0,1.0
2023-04-11,41.75,41.89,41.145,41.15,208164,41.75,41.89,41.145,41.15,208164,0.0,1.0
2023-04-12,42.31,42.96,41.62,42.25,219893,42.31,42.96,41.62,42.25,219893,0.0,1.0
2023-04-13,43.29,43.31,42.21,42.51,115022,43.29,43.31,42.21,42.51,115022,0.0,1.0
2023-04-14,42.45,43.59,42.15,43.21,156304,42.45,43.59,42.15,43.21,156304,0.0,1.0
2023-04-17,42.74,42.9,42.16,42.61,157132,42.74,42.9,42.16,42.61,157132,0.0,1.0
2023-04-18,41.67,42.99,41.38,42.99,291456,41.67,42.99,41.38,42.99,291456,0.0,1.0
2023-04-19,42.06,42.31,41.2,41.59,287735,42.06,42.31,41.2,41.59,287735,0.0,1.0
2023-04-20,41.88,42.6225,41.4,41.93,244716,41.88,42.6225,41.4,41.93,244716,0.0,1.0
2023-04-21,41.95,42.44,41.5975,42.2,192109,41.95,42.44,41.5975,42.2,192109,0.0,1.0
2023-04-24,41.39,42.15,41.28,42.09,217145,41.39,42.15,41.28,42.09,217145,0.0,1.0
2023-04-25,41.79,42.21,41.01,41.06,203408,41.79,42.21,41.01,41.06,203408,0.0,1.0
2023-04-26,42.25,42.34,41.35,41.54,228677,42.25,42.34,41.35,41.54,228677,0.0,1.0
2023-04-27,42.53,43.08,41.95,42.33,335747,42.53,43.08,41.95,42.33,335747,0.0,1.0
2023-04-28,43.99,44.06,42.38,42.5,363035,43.99,44.06,42.38,42.5,363035,0.0,1.0
2023-05-01,45.12,45.725,44.3,44.31,536934,45.12,45.725,44.3,44.31,536934,0.0,1.0
2023-05-02,43.94,44.72,43.09,44.68,462344,43.94,44.72,43.09,44.68,462344,0.0,1.0
2023-05-03,48.33,49.34,45.96,47.12,782680,48.33,49.34,45.96,47.12,782680,0.0,1.0
2023-05-04,47.13,48.54,47.0,47.98,355589,47.13,48.54,47.0,47.98,355589,0.0,1.0
2023-05-05,48.34,48.39,46.16,47.75,401818,48.34,48.39,46.16,47.75,401818,0.0,1.0
2023-05-08,47.76,48.2399,45.48,48.22,274276,47.76,48.2399,45.48,48.22,274276,0.0,1.0
2023-05-09,47.92,48.27,46.985,47.35,193982,47.92,48.27,46.985,47.35,193982,0.0,1.0
2023-05-10,49.01,49.61,47.89,48.65,241373,49.01,49.61,47.89,48.65,241373,0.0,1.0
2023-05-11,48.16,48.8733,47.99,48.77,200654,48.16,48.8733,47.99,48.77,200654,0.0,1.0
2023-05-12,48.08,48.19,47.1785,48.16,193900,48.08,48.19,47.1785,48.16,193900,0.0,1.0
2023-05-15,47.95,48.56,47.37,48.25,305676,47.95,48.56,47.37,48.25,305676,0.0,1.0
2023-05-16,49.0,49.23,46.95,47.52,344162,49.0,49.23,46.95,47.52,344162,0.0,1.0
2023-05-17,48.62,49.65,47.82,49.21,229232,48.62,49.65,47.82,49.21,229232,0.0,1.0
2023-05-18,48.89,49.41,47.81,48.38,258810,48.89,49.41,47.81,48.38,258810,0.0,1.0
2023-05-19,48.29,50.85,48.14,49.36,305861,48.29,50.85,48.14,49.36,305861,0.0,1.0
2023-05-22,49.32,49.555,48.24,48.24,218853,49.32,49.555,48.24,48.24,218853,0.0,1.0
2023-05-23,48.13,50.45,48.0,49.17,329321,48.13,50.45,48.0,49.17,329321,0.0,1.0
2023-05-24,47.71,48.215,47.35,47.95,252397,47.71,48.215,47.35,47.95,252397,0.0,1.0
2023-05-25,47.07,47.75,46.59,47.66,201693,47.07,47.75,46.59,47.66,201693,0.0,1.0
2023-05-26,46.91,47.66,46.58,47.01,170412,46.91,47.66,46.58,47.01,170412,0.0,1.0
2023-05-30,45.71,47.24,45.61,46.86,179717,45.71,47.24,45.61,46.86,179717,0.0,1.0
2023-05-31,44.97,46.305,43.64,45.78,400553,44.97,46.305,43.64,45.78,400553,0.0,1.0
2023-06-01,45.78,45.89,44.26,44.99,153315,45.78,45.89,44.26,44.99,153315,0.0,1.0
2023-06-02,46.93,47.1,45.85,46.31,176550,46.93,47.1,45.85,46.31,176550,0.0,1.0
2023-06-05,47.08,47.795,46.34,46.64,245972,47.08,47.795,46.34,46.64,245972,0.0,1.0
2023-06-06,48.39,48.64,46.9,47.03,384510,48.39,48.64,46.9,47.03,384510,0.0,1.0
2023-06-07,48.82,49.41,47.805,48.56,251626,48.82,49.41,47.805,48.56,251626,0.0,1.0
2023-06-08,47.86,48.81,47.09,48.63,189301,47.86,48.81,47.09,48.63,189301,0.0,1.0
2023-06-09,47.15,48.22,47.12,47.92,140313,47.15,48.22,47.12,47.92,140313,0.0,1.0
2023-06-12,47.23,47.64,46.67,47.03,208764,47.23,47.64,46.67,47.03,208764,0.0,1.0
2023-06-13,48.2,48.44,47.34,47.34,214859,48.2,48.44,47.34,47.34,214859,0.0,1.0
2023-06-14,49.08,49.6,48.055,48.6,304577,49.08,49.6,48.055,48.6,304577,0.0,1.0
2023-06-15,49.12,49.69,48.72,49.0,236891,49.12,49.69,48.72,49.0,236891,0.0,1.0
2023-06-16,48.11,50.0,47.97,49.9,386879,48.11,50.0,47.97,49.9,386879,0.0,1.0
2023-06-20,48.87,49.27,47.255,47.58,272258,48.87,49.27,47.255,47.58,272258,0.0,1.0
2023-06-21,48.78,48.86,47.63,48.65,216819,48.78,48.86,47.63,48.65,216819,0.0,1.0
2023-06-22,48.99,49.59,48.295,48.76,175235,48.99,49.59,48.295,48.76,175235,0.0,1.0
2023-06-23,47.87,48.94,47.64,48.6,445515,47.87,48.94,47.64,48.6,445515,0.0,1.0
2023-06-26,48.74,48.84,47.52,47.68,201065,48.74,48.84,47.52,47.68,201065,0.0,1.0
2023-06-27,48.57,49.08,47.6,48.87,210970,48.57,49.08,47.6,48.87,210970,0.0,1.0
2023-06-28,49.39,49.85,48.48,48.69,262315,49.39,49.85,48.48,48.69,262315,0.0,1.0
2023-06-29,49.6,50.72,48.8725,49.47,195827,49.6,50.72,48.8725,49.47,195827,0.0,1.0
2023-06-30,49.36,50.44,49.33,49.97,242247,49.36,50.44,49.33,49.97,242247,0.0,1.0
2023-07-03,48.92,49.18,48.31,48.78,78310,48.92,49.18,48.31,48.78,78310,0.0,1.0
2023-07-05,48.61,49.285,48.3,48.72,215143,48.61,49.285,48.3,48.72,215143,0.0,1.0
2023-07-06,48.44,48.74,47.57,47.98,457192,48.44,48.74,47.57,47.98,457192,0.0,1.0
2023-07-07,48.34,49.28,48.015,48.55,233076,48.34,49.28,48.015,48.55,233076,0.0,1.0
2023-07-10,49.77,50.29,48.25,48.25,247488,49.77,50.29,48.25,48.25,247488,0.0,1.0
2023-07-11,50.01,50.25,48.96,49.85,135719,50.01,50.25,48.96,49.85,135719,0.0,1.0
2023-07-12,52.01,52.35,50.87,51.08,418474,52.01,52.35,50.87,51.08,418474,0.0,1.0
2023-07-13,53.39,53.7,52.3,52.36,423561,53.39,53.7,52.3,52.36,423561,0.0,1.0
2023-07-14,52.74,53.38,52.17,53.21,174204,52.74,53.38,52.17,53.21,174204,0.0,1.0
2023-07-17,53.3,53.97,52.355,52.88,382190,53.3,53.97,52.355,52.88,382190,0.0,1.0
2023-07-18,54.27,54.69,52.81,53.44,377778,54.27,54.69,52.81,53.44,377778,0.0,1.0
2023-07-19,53.4,54.49,53.28,54.36,351369,53.4,54.49,53.28,54.36,351369,0.0,1.0
2023-07-20,54.31,54.59,53.08,53.5,335492,54.31,54.59,53.08,53.5,335492,0.0,1.0
2023-07-21,54.12,54.75,53.465,54.49,330544,54.12,54.75,53.465,54.49,330544,0.0,1.0
2023-07-24,53.34,54.16,52.39,53.93,417149,53.34,54.16,52.39,53.93,417149,0.0,1.0
2023-07-25,53.19,54.15,52.91,52.97,401231,53.19,54.15,52.91,52.97,401231,0.0,1.0
2023-07-26,57.73,59.61,54.59,56.75,1325070,57.73,59.61,54.59,56.75,1325070,0.0,1.0
2023-07-27,54.74,57.995,54.45,57.82,434573,54.74,57.995,54.45,57.82,434573,0.0,1.0
2023-07-28,55.35,55.57,54.51,55.05,234302,55.35,55.57,54.51,55.05,234302,0.0,1.0
2023-07-31,55.35,55.6,54.6913,55.29,170357,55.35,55.6,54.6913,55.29,170357,0.0,1.0
2023-08-01,56.25,56.31,55.03,55.31,345428,56.25,56.31,55.03,55.31,345428,0.0,1.0
2023-08-02,56.9,57.77,55.16,55.83,380209,56.9,57.77,55.16,55.83,380209,0.0,1.0
2023-08-03,56.86,57.5551,56.21,56.63,243097,56.86,57.5551,56.21,56.63,243097,0.0,1.0
2023-08-04,57.23,57.4,56.47,56.69,180479,57.23,57.4,56.47,56.69,180479,0.0,1.0
2023-08-07,55.06,57.22,54.91,57.22,263067,55.06,57.22,54.91,57.22,263067,0.0,1.0
2023-08-08,52.44,54.67,52.44,54.67,371703,52.44,54.67,52.44,54.67,371703,0.0,1.0
2023-08-09,51.86,52.73,51.64,52.3,212361,51.86,52.73,51.64,52.3,212361,0.0,1.0
2023-08-10,51.28,52.0,51.03,51.7,410421,51.28,52.0,51.03,51.7,410421,0.0,1.0
2023-08-11,51.72,52.04,50.88,50.88,207438,51.72,52.04,50.88,50.88,207438,0.0,1.0
2023-08-14,51.68,52.19,51.18,51.7,149401,51.68,52.19,51.18,51.7,149401,0.0,1.0
2023-08-15,51.9,52.34,51.31,51.5,141086,51.9,52.34,51.31,51.5,141086,0.0,1.0
2023-08-16,49.65,52.12,49.49,51.94,412254,49.65,52.12,49.49,51.94,412254,0.0,1.0
2023-08-17,47.96,50.23,47.81,49.69,464352,47.96,50.23,47.81,49.69,464352,0.0,1.0
2023-08-18,46.6,48.26,46.54,47.63,443948,46.6,48.26,46.54,47.63,443948,0.0,1.0
2023-08-21,47.19,47.655,46.21,46.43,266563,47.19,47.655,46.21,46.43,266563,0.0,1.0
2023-08-22,48.09,48.56,47.29,47.4,238311,48.09,48.56,47.29,47.4,238311,0.0,1.0
2023-08-23,46.97,48.27,46.93,48.19,305548,46.97,48.27,46.93,48.19,305548,0.0,1.0
2023-08-24,45.56,46.74,45.365,46.73,265898,45.56,46.74,45.365,46.73,265898,0.0,1.0
2023-08-25,46.0,46.23,45.0,45.72,184103,46.0,46.23,45.0,45.72,184103,0.0,1.0
2023-08-28,46.33,46.62,45.42,46.25,472670,46.33,46.62,45.42,46.25,472670,0.0,1.0
2023-08-29,46.48,46.58,45.84,46.33,460291,46.48,46.58,45.84,46.33,460291,0.0,1.0
2023-08-30,46.09,47.125,46.04,46.55,218804,46.09,47.125,46.04,46.55,218804,0.0,1.0
2023-08-31,45.15,46.49,45.13,46.09,259584,45.15,46.49,45.13,46.09,259584,0.0,1.0
2023-09-01,45.71,46.2228,45.16,45.53,241480,45.71,46.2228,45.16,45.53,241480,0.0,1.0
2023-09-05,45.23,45.59,44.6584,45.35,261200,45.23,45.59,44.6584,45.35,261200,0.0,1.0
2023-09-06,44.85,45.8,44.82,45.48,207215,44.85,45.8,44.82,45.48,207215,0.0,1.0
2023-09-07,43.51,44.78,42.89,44.78,246185,43.51,44.78,42.89,44.78,246185,0.0,1.0
2023-09-08,41.61,43.765,41.53,43.55,396565,41.61,43.765,41.53,43.55,396565,0.0,1.0
2023-09-11,43.09,44.055,41.6,41.95,348637,43.09,44.055,41.6,41.95,348637,0.0,1.0
2023-09-12,43.45,43.63,42.39,43.0,315512,43.45,43.63,42.39,43.0,315512,0.0,1.0
2023-09-13,44.22,44.565,42.68,43.39,261002,44.22,44.565,42.68,43.39,261002,0.0,1.0
2023-09-14,44.38,44.92,43.86,44.36,274613,44.38,44.92,43.86,44.36,274613,0.0,1.0
2023-09-15,44.65,44.85,43.61,44.71,589859,44.65,44.85,43.61,44.71,589859,0.0,1.0
2023-09-18,43.46,44.63,43.39,44.63,258450,43.46,44.63,43.39,44.63,258450,0.0,1.0
2023-09-19,43.41,43.68,42.63,43.3,251719,43.41,43.68,42.63,43.3,251719,0.0,1.0
2023-09-20,41.73,43.71,41.71,43.68,298276,41.73,43.71,41.71,43.68,298276,0.0,1.0
2023-09-21,41.74,42.18,41.31,41.62,336933,41.74,42.18,41.31,41.62,336933,0.0,1.0
2023-09-22,41.12,42.1,40.885,41.71,312434,41.12,42.1,40.885,41.71,312434,0.0,1.0
2023-09-25,41.7,41.81,40.835,40.99,225880,41.7,41.81,40.835,40.99,225880,0.0,1.0
2023-09-26,42.35,42.52,41.26,41.39,420543,42.35,42.52,41.26,41.39,420543,0.0,1.0
2023-09-27,42.94,43.28,42.08,42.48,453103,42.94,43.28,42.08,42.48,453103,0.0,1.0
2023-09-28,43.91,44.23,42.99,43.19,337637,43.91,44.23,42.99,43.19,337637,0.0,1.0
2023-09-29,43.8,44.64,43.54,44.52,403778,43.8,44.64,43.54,44.52,403778,0.0,1.0
2023-10-02,43.25,43.5,42.25,43.46,354925,43.25,43.5,42.25,43.46,354925,0.0,1.0
2023-10-03,41.81,43.54,41.72,43.18,212893,41.81,43.54,41.72,43.18,212893,0.0,1.0
2023-10-04,41.05,42.08,40.91,41.81,179720,41.05,42.08,40.91,41.81,179720,0.0,1.0
2023-10-05,41.08,42.03,40.23,41.13,336842,41.08,42.03,40.23,41.13,336842,0.0,1.0
2023-10-06,41.79,42.08,40.29,40.83,289309,41.79,42.08,40.29,40.83,289309,0.0,1.0
2023-10-09,40.42,41.775,40.34,41.39,154074,40.42,41.775,40.34,41.39,154074,0.0,1.0
2023-10-10,40.92,41.76,40.2,40.21,311378,40.92,41.76,40.2,40.21,311378,0.0,1.0
2023-10-11,38.76,40.89,37.97,40.89,369577,38.76,40.89,37.97,40.89,369577,0.0,1.0
2023-10-12,36.46,40.524,36.22,38.76,477390,36.46,40.524,36.22,38.76,477390,0.0,1.0
2023-10-13,36.59,37.05,35.98,36.49,345766,36.59,37.05,35.98,36.49,345766,0.0,1.0
2023-10-16,36.89,37.135,36.34,36.92,343373,36.89,37.135,36.34,36.92,343373,0.0,1.0
2023-10-17,35.56,37.6025,35.39,36.4,391688,35.56,37.6025,35.39,36.4,391688,0.0,1.0
2023-10-18,35.87,36.27,34.9,35.52,398635,35.87,36.27,34.9,35.52,398635,0.0,1.0
2023-10-19,35.29,36.3,35.02,35.97,197818,35.29,36.3,35.02,35.97,197818,0.0,1.0
2023-10-20,35.56,36.3,35.03,35.35,250972,35.56,36.3,35.03,35.35,250972,0.0,1.0
2023-10-23,35.42,37.3,35.16,36.27,407576,35.42,37.3,35.16,36.27,407576,0.0,1.0
2023-10-24,35.92,36.37,35.62,35.78,255651,35.92,36.37,35.62,35.78,255651,0.0,1.0
2023-10-25,34.33,35.51,34.195,35.51,250664,34.33,35.51,34.195,35.51,250664,0.0,1.0
2023-10-26,33.89,34.68,33.45,34.52,206073,33.89,34.68,33.45,34.52,206073,0.0,1.0
2023-10-27,33.34,33.9973,32.9,33.94,353268,33.34,33.9973,32.9,33.94,353268,0.0,1.0
2023-10-30,33.52,34.27,33.13,33.74,485688,33.52,34.27,33.13,33.74,485688,0.0,1.0
2023-10-31,34.64,35.15,33.55,33.8,536349,34.64,35.15,33.55,33.8,536349,0.0,1.0
2023-11-01,35.01,35.37,33.8708,34.43,585852,35.01,35.37,33.8708,34.43,585852,0.0,1.0
2023-11-02,36.58,38.77,36.02,37.93,1140197,36.58,38.77,36.02,37.93,1140197,0.0,1.0
2023-11-03,36.98,37.5399,36.0727,37.38,650991,36.98,37.5399,36.0727,37.38,650991,0.0,1.0
2023-11-06,37.86,38.6449,36.92,36.98,449000,37.86,38.6449,36.92,36.98,449000,0.0,1.0
2023-11-07,37.48,37.99,37.21,37.78,189953,37.48,37.99,37.21,37.78,189953,0.0,1.0
2023-11-08,37.04,37.71,36.44,37.71,189326,37.04,37.71,36.44,37.71,189326,0.0,1.0
2023-11-09,35.47,37.445,34.99,37.04,370883,35.47,37.445,34.99,37.04,370883,0.0,1.0
2023-11-10,35.07,35.55,34.265,35.55,420728,35.07,35.55,34.265,35.55,420728,0.0,1.0
2023-11-13,36.89,37.5,35.24,35.88,603013,36.89,37.5,35.24,35.88,603013,0.0,1.0
2023-11-14,40.62,40.63,38.2,38.2,752379,40.62,40.63,38.2,38.2,752379,0.0,1.0
2023-11-15,42.53,42.99,40.235,40.61,735736,42.53,42.99,40.235,40.61,735736,0.0,1.0
2023-11-16,41.93,42.925,41.73,42.47,310821,41.93,42.925,41.73,42.47,310821,0.0,1.0
2023-11-17,41.5,42.6,41.205,42.1,302399,41.5,42.6,41.205,42.1,302399,0.0,1.0
2023-11-20,41.94,42.065,41.204,41.76,195322,41.94,42.065,41.204,41.76,195322,0.0,1.0
2023-11-21,41.7,42.09,40.51,41.66,294447,41.7,42.09,40.51,41.66,294447,0.0,1.0
2023-11-22,41.8,42.9999,41.66,42.26,384782,41.8,42.9999,41.66,42.26,384782,0.0,1.0
2023-11-24,42.08,42.79,41.01,41.49,166699,42.08,42.79,41.01,41.49,166699,0.0,1.0
2023-11-27,42.0,42.43,41.3,41.8,305133,42.0,42.43,41.3,41.8,305133,0.0,1.0
2023-11-28,36.7,42.985,32.27,41.63,2530189,36.7,42.985,32.27,41.63,2530189,0.0,1.0
2023-11-29,35.49,37.66,35.075,37.0,1292475,35.49,37.66,35.075,37.0,1292475,0.0,1.0
2023-11-30,35.48,35.72,32.8917,35.5,1925712,35.48,35.72,32.8917,35.5,1925712,0.0,1.0
2023-12-01,36.57,37.63,34.91,35.38,1025226,36.57,37.63,34.91,35.38,1025226,0.0,1.0
2023-12-04,36.48,37.3002,35.7,36.7,382719,36.48,37.3002,35.7,36.7,382719,0.0,1.0
2023-12-05,34.8,36.28,33.51,36.28,588179,34.8,36.28,33.51,36.28,588179,0.0,1.0
2023-12-06,32.99,35.19,32.87,35.14,801615,32.99,35.19,32.87,35.14,801615,0.0,1.0
2023-12-07,33.44,33.83,32.45,32.98,529188,33.44,33.83,32.45,32.98,529188,0.0,1.0
2023-12-08,34.14,34.46,32.95,33.43,600173,34.14,34.46,32.95,33.43,600173,0.0,1.0
2023-12-11,33.66,34.43,33.58,34.15,302431,33.66,34.43,33.58,34.15,302431,0.0,1.0
2023-12-12,34.2,34.34,32.5,33.47,637464,34.2,34.34,32.5,33.47,637464,0.0,1.0
2023-12-13,34.77,35.82,33.4,34.23,688314,34.77,35.82,33.4,34.23,688314,0.0,1.0
2023-12-14,36.4,36.84,35.07,35.54,667904,36.4,36.84,35.07,35.54,667904,0.0,1.0
2023-12-15,35.66,36.9,34.84,36.59,991829,35.66,36.9,34.84,36.59,991829,0.0,1.0
2023-12-18,35.27,36.4,35.22,36.1,444422,35.27,36.4,35.22,36.1,444422,0.0,1.0
2023-12-19,35.87,36.61,35.14,35.56,367103,35.87,36.61,35.14,35.56,367103,0.0,1.0
2023-12-20,34.48,36.28,34.42,35.87,407884,34.48,36.28,34.42,35.87,407884,0.0,1.0
2023-12-21,35.95,36.04,34.94,35.2,343941,35.95,36.04,34.94,35.2,343941,0.0,1.0
2023-12-22,37.1,37.21,35.93,36.15,507383,37.1,37.21,35.93,36.15,507383,0.0,1.0
2023-12-26,37.31,37.72,36.55,37.31,205414,37.31,37.72,36.55,37.31,205414,0.0,1.0
2023-12-27,37.1,37.815,36.64,37.19,193257,37.1,37.815,36.64,37.19,193257,0.0,1.0
2023-12-28,36.73,37.4,36.6,36.9,195228,36.73,37.4,36.6,36.9,195228,0.0,1.0
2023-12-29,35.69,36.82,35.5,36.63,250386,35.69,36.82,35.5,36.63,250386,0.0,1.0
2024-01-02,35.32,36.34,34.9412,35.41,406190,35.32,36.34,34.9412,35.41,406190,0.0,1.0
2024-01-03,33.7,35.1,33.14,35.07,599268,33.7,35.1,33.14,35.07,599268,0.0,1.0
2024-01-04,32.88,33.77,32.41,33.77,561141,32.88,33.77,32.41,33.77,561141,0.0,1.0
2024-01-05,33.03,33.305,32.165,32.52,356019,33.03,33.305,32.165,32.52,356019,0.0,1.0
2024-01-08,35.03,36.125,33.6,35.79,953902,35.03,36.125,33.6,35.79,953902,0.0,1.0
2024-01-09,34.14,35.61,33.875,34.23,547358,34.14,35.61,33.875,34.23,547358,0.0,1.0
2024-01-10,35.35,35.49,34.13,34.19,479804,35.35,35.49,34.13,34.19,479804,0.0,1.0
2024-01-11,34.98,35.52,34.365,35.14,543346,34.98,35.52,34.365,35.14,543346,0.0,1.0
2024-01-12,34.99,35.808,34.65,35.46,400739,34.99,35.808,34.65,35.46,400739,0.0,1.0
2024-01-16,33.91,34.9407,33.7328,34.48,698452,33.91,34.9407,33.7328,34.48,698452,0.0,1.0
2024-01-17,33.41,33.585,32.6,33.34,518792,33.41,33.585,32.6,33.34,518792,0.0,1.0
2024-01-18,33.0,33.61,32.44,33.61,353209,33.0,33.61,32.44,33.61,353209,0.0,1.0
2024-01-19,33.52,33.62,32.3,33.12,352780,33.52,33.62,32.3,33.12,352780,0.0,1.0
2024-01-22,34.28,34.97,33.84,34.28,492865,34.28,34.97,33.84,34.28,492865,0.0,1.0
2024-01-23,34.0,35.48,33.62,34.77,853511,34.0,35.48,33.62,34.77,853511,0.0,1.0
2024-01-24,33.58,34.435,33.5,34.41,356816,33.58,34.435,33.5,34.41,356816,0.0,1.0
2024-01-25,33.5,34.23,33.11,34.23,325360,33.5,34.23,33.11,34.23,325360,0.0,1.0
2024-01-26,33.25,34.07,32.87,33.79,441237,33.25,34.07,32.87,33.79,441237,0.0,1.0
2024-01-29,34.2,34.59,33.06,33.13,526671,34.2,34.59,33.06,33.13,526671,0.0,1.0
2024-01-30,33.92,34.49,33.55,33.99,413325,33.92,34.49,33.55,33.99,413325,0.0,1.0
2024-01-31,34.06,35.84,33.92,34.05,541662,34.06,35.84,33.92,34.05,541662,0.0,1.0
2024-02-01,33.68,34.47,33.445,34.15,606744,33.68,34.47,33.445,34.15,606744,0.0,1.0
2024-02-02,33.3,33.78,32.57,33.09,530844,33.3,33.78,32.57,33.09,530844,0.0,1.0
2024-02-05,33.08,33.74,32.86,32.97,521678,33.08,33.74,32.86,32.97,521678,0.0,1.0
2024-02-06,33.17,33.4,32.84,32.91,513673,33.17,33.4,32.84,32.91,513673,0.0,1.0
2024-02-07,33.01,33.53,32.85,33.17,432840,33.01,33.53,32.85,33.17,432840,0.0,1.0
2024-02-08,32.39,32.83,30.74,32.83,657144,32.39,32.83,30.74,32.83,657144,0.0,1.0
2024-02-09,32.92,32.95,32.145,32.37,532782,32.92,32.95,32.145,32.37,532782,0.0,1.0
2024-02-12,33.52,33.65,32.41,32.88,483339,33.52,33.65,32.41,32.88,483339,0.0,1.0
2024-02-13,31.71,32.535,31.48,32.04,460650,31.71,32.535,31.48,32.04,460650,0.0,1.0
2024-02-14,32.54,32.57,31.76,32.09,567132,32.54,32.57,31.76,32.09,567132,0.0,1.0
2024-02-15,34.21,34.32,32.5,32.93,1105480,34.21,34.32,32.5,32.93,1105480,0.0,1.0
2024-02-16,32.72,34.3799,29.675,34.15,1650228,32.72,34.3799,29.675,34.15,1650228,0.0,1.0
2024-02-20,33.01,33.46,32.285,32.37,639438,33.01,33.46,32.285,32.37,639438,0.0,1.0
2024-02-21,33.03,33.105,32.16,32.83,379418,33.03,33.105,32.16,32.83,379418,0.0,1.0
2024-02-22,34.0,34.51,32.89,32.89,511547,34.0,34.51,32.89,32.89,511547,0.0,1.0
2024-02-23,33.56,34.0,32.91,33.83,418285,33.56,34.0,32.91,33.83,418285,0.0,1.0
2024-02-26,33.14,33.7264,33.0,33.32,708672,33.14,33.7264,33.0,33.32,708672,0.0,1.0
2024-02-27,34.19,35.1,33.08,33.12,713844,34.19,35.1,33.08,33.12,713844,0.0,1.0
2024-02-28,33.96,34.15,33.505,33.8,1076516,33.96,34.15,33.505,33.8,1076516,0.0,1.0
2024-02-29,34.97,35.26,34.49,34.72,987937,34.97,35.26,34.49,34.72,987937,0.0,1.0
2024-03-01,36.28,36.32,34.635,35.01,948229,36.28,36.32,34.635,35.01,948229,0.0,1.0
2024-03-04,37.52,37.56,35.85,36.28,526125,37.52,37.56,35.85,36.28,526125,0.0,1.0
2024-03-05,37.78,37.86,36.57,37.36,950446,37.78,37.86,36.57,37.36,950446,0.0,1.0
2024-03-06,37.76,38.65,37.55,38.0,889232,37.76,38.65,37.55,38.0,889232,0.0,1.0
2024-03-07,37.17,39.045,37.09,38.06,680437,37.17,39.045,37.09,38.06,680437,0.0,1.0
2024-03-08,36.15,38.12,36.14,37.45,474008,36.15,38.12,36.14,37.45,474008,0.0,1.0
2024-03-11,36.92,37.31,35.59,36.0,1186466,36.92,37.31,35.59,36.0,1186466,0.0,1.0
2024-03-12,34.95,36.83,34.61,36.72,537520,34.95,36.83,34.61,36.72,537520,0.0,1.0
2024-03-13,33.99,35.04,33.68,34.63,577037,33.99,35.04,33.68,34.63,577037,0.0,1.0
2024-03-14,32.52,33.875,32.42,33.82,1138371,32.52,33.875,32.42,33.82,1138371,0.0,1.0
2024-03-15,32.14,32.6565,31.38,32.26,674725,32.14,32.6565,31.38,32.26,674725,0.0,1.0
2024-03-18,31.94,32.5259,31.49,32.16,606052,31.94,32.5259,31.49,32.16,606052,0.0,1.0
2024-03-19,31.51,32.075,31.47,31.69,706573,31.51,32.075,31.47,31.69,706573,0.0,1.0
2024-03-20,30.47,31.26,28.66,31.26,1233430,30.47,31.26,28.66,31.26,1233430,0.0,1.0
2024-03-21,29.73,31.03,29.66,30.67,664408,29.73,31.03,29.66,30.67,664408,0.0,1.0
2024-03-22,28.47,29.91,28.21,29.91,965555,28.47,29.91,28.21,29.91,965555,0.0,1.0
2024-03-25,28.21,29.125,27.92,28.62,746418,28.21,29.125,27.92,28.62,746418,0.0,1.0
2024-03-26,29.09,29.15,28.07,28.54,602258,29.09,29.15,28.07,28.54,602258,0.0,1.0
2024-03-27,30.14,30.47,29.09,29.54,841359,30.14,30.47,29.09,29.54,841359,0.0,1.0
2024-03-28,30.42,30.58,29.61,30.0,542166,30.42,30.58,29.61,30.0,542166,0.0,1.0
2024-04-01,29.09,30.39,28.77,30.39,569737,29.09,30.39,28.77,30.39,569737,0.0,1.0
2024-04-02,27.21,29.06,26.92,28.65,549535,27.21,29.06,26.92,28.65,549535,0.0,1.0
2024-04-03,26.48,26.96,26.145,26.85,989428,26.48,26.96,26.145,26.85,989428,0.0,1.0
2024-04-04,26.15,27.055,25.83,26.8,784221,26.15,27.055,25.83,26.8,784221,0.0,1.0
2024-04-05,26.26,26.55,25.95,26.07,510665,26.26,26.55,25.95,26.07,510665,0.0,1.0
2024-04-08,26.54,26.68,26.12,26.41,751062,26.54,26.68,26.12,26.41,751062,0.0,1.0
2024-04-09,27.61,27.63,26.5,26.63,1010757,27.61,27.63,26.5,26.63,1010757,0.0,1.0
2024-04-10,25.9,27.25,25.76,26.59,740516,25.9,27.25,25.76,26.59,740516,0.0,1.0
2024-04-11,25.31,26.27,25.2,26.09,582084,25.31,26.27,25.2,26.09,582084,0.0,1.0
2024-04-12,24.09,24.97,23.71,24.96,561606,24.09,24.97,23.71,24.96,561606,0.0,1.0
2024-04-15,22.9,24.515,22.48,24.35,1315355,22.9,24.515,22.48,24.35,1315355,0.0,1.0
2024-04-16,23.1,23.35,22.415,22.75,1111445,23.1,23.35,22.415,22.75,1111445,0.0,1.0
2024-04-17,23.45,24.01,23.135,23.19,1057560,23.45,24.01,23.135,23.19,1057560,0.0,1.0
2024-04-18,23.39,23.69,22.87,23.37,976148,23.39,23.69,22.87,23.37,976148,0.0,1.0
2024-04-19,23.2,23.43,22.87,23.3,470018,23.2,23.43,22.87,23.3,470018,0.0,1.0
2024-04-22,22.71,23.21,22.27,23.21,684150,22.71,23.21,22.27,23.21,684150,0.0,1.0
2024-04-23,23.17,24.17,23.12,23.92,947750,23.17,24.17,23.12,23.92,947750,0.0,1.0
2024-04-24,23.05,23.58,22.895,23.08,419955,23.05,23.58,22.895,23.08,419955,0.0,1.0
2024-04-25,22.61,22.88,22.07,22.62,326849,22.61,22.88,22.07,22.62,326849,0.0,1.0
2024-04-26,23.17,23.2,22.57,22.7,380567,23.17,23.2,22.57,22.7,380567,0.0,1.0
2024-04-29,23.37,24.08,23.01,23.21,708069,23.37,24.08,23.01,23.21,708069,0.0,1.0
2024-04-30,24.12,24.34,22.63,23.09,965631,24.12,24.34,22.63,23.09,965631,0.0,1.0
2024-05-01,24.76,25.46,23.71,24.09,1360918,24.76,25.46,23.71,24.09,1360918,0.0,1.0
2024-05-02,22.22,23.56,20.19,22.69,2753271,22.22,23.56,20.19,22.69,2753271,0.0,1.0
2024-05-03,20.89,23.03,20.78,22.83,961862,20.89,23.03,20.78,22.83,961862,0.0,1.0
2024-05-06,22.1,22.515,20.935,21.18,1234925,22.1,22.515,20.935,21.18,1234925,0.0,1.0
2024-05-07,21.87,22.11,21.54,22.11,448375,21.87,22.11,21.54,22.11,448375,0.0,1.0
2024-05-08,20.69,21.77,20.52,21.46,555131,20.69,21.77,20.52,21.46,555131,0.0,1.0
2024-05-09,22.0,22.05,20.4,20.62,569633,22.0,22.05,20.4,20.62,569633,0.0,1.0
2024-05-10,22.3,22.32,21.45,22.04,899399,22.3,22.32,21.45,22.04,899399,0.0,1.0
2024-05-13,22.47,23.51,22.29,22.37,944898,22.47,23.51,22.29,22.37,944898,0.0,1.0
2024-05-14,21.89,23.24,21.83,22.85,622762,21.89,23.24,21.83,22.85,622762,0.0,1.0
2024-05-15,22.12,22.99,21.51,22.28,500481,22.12,22.99,21.51,22.28,500481,0.0,1.0
2024-05-16,22.63,22.67,22.0,22.17,536197,22.63,22.67,22.0,22.17,536197,0.0,1.0
2024-05-17,23.14,23.16,22.085,22.67,533655,23.14,23.16,22.085,22.67,533655,0.0,1.0
2024-05-20,22.31,24.02,22.26,23.02,623807,22.31,24.02,22.26,23.02,623807,0.0,1.0
2024-05-21,22.45,22.51,21.94,22.26,324128,22.45,22.51,21.94,22.26,324128,0.0,1.0
2024-05-22,22.74,22.845,22.34,22.34,363174,22.74,22.845,22.34,22.34,363174,0.0,1.0
2024-05-23,22.46,22.7,21.41,22.7,790140,22.46,22.7,21.41,22.7,790140,0.0,1.0
2024-05-24,23.19,23.52,22.06,22.45,955831,23.19,23.52,22.06,22.45,955831,0.0,1.0
2024-05-28,22.67,23.48,22.595,23.48,507022,22.67,23.48,22.595,23.48,507022,0.0,1.0
2024-05-29,21.61,22.44,21.26,22.22,438915,21.61,22.44,21.26,22.22,438915,0.0,1.0
2024-05-30,22.26,22.89,21.93,21.94,640325,22.26,22.89,21.93,21.94,640325,0.0,1.0
2024-05-31,22.54,23.55,22.2,22.39,704126,22.54,23.55,22.2,22.39,704126,0.0,1.0
2024-06-03,22.42,23.49,22.36,23.27,589317,22.42,23.49,22.36,23.27,589317,0.0,1.0
2024-06-04,22.51,22.64,21.8604,22.16,479660,22.51,22.64,21.8604,22.16,479660,0.0,1.0
2024-06-05,22.2,22.675,21.99,22.59,554564,22.2,22.675,21.99,22.59,554564,0.0,1.0
2024-06-06,22.58,22.69,21.97,22.0,704450,22.58,22.69,21.97,22.0,704450,0.0,1.0
2024-06-07,22.42,22.935,22.0315,22.22,305569,22.42,22.935,22.0315,22.22,305569,0.0,1.0
2024-06-10,21.85,22.455,21.54,22.06,720983,21.85,22.455,21.54,22.06,720983,0.0,1.0
2024-06-11,21.92,22.27,21.54,21.76,435511,21.92,22.27,21.54,21.76,435511,0.0,1.0
2024-06-12,22.06,22.91,21.865,22.72,463701,22.06,22.91,21.865,22.72,463701,0.0,1.0
2024-06-13,20.97,22.06,20.86,21.89,598726,20.97,22.06,20.86,21.89,598726,0.0,1.0
2024-06-14,20.76,21.26,20.55,20.74,625749,20.76,21.26,20.55,20.74,625749,0.0,1.0
2024-06-17,19.86,20.9,19.76,20.62,576793,19.86,20.9,19.76,20.62,576793,0.0,1.0
2024-06-18,21.2,23.26,18.94,19.77,3498011,21.2,23.26,18.94,19.77,3498011,0.0,1.0
2024-06-20,23.765,24.64,21.14,21.41,2048961,23.765,24.64,21.14,21.41,2048961,0.0,1.0
2024-06-21,22.94,24.03,22.2305,23.85,1383133,22.94,24.03,22.2305,23.85,1383133,0.0,1.0
2024-06-24,22.03,23.05,21.86,22.8,764038,22.03,23.05,21.86,22.8,764038,0.0,1.0
2024-06-25,21.28,21.96,21.07,21.96,702507,21.28,21.96,21.07,21.96,702507,0.0,1.0
2024-06-26,23.0,23.05,21.08,21.1,883358,23.0,23.05,21.08,21.1,883358,0.0,1.0
2024-06-27,23.29,23.32,22.685,22.99,857633,23.29,23.32,22.685,22.99,857633,0.0,1.0
2024-06-28,22.77,23.92,22.4,23.48,2108593,22.77,23.92,22.4,23.48,2108593,0.0,1.0
2024-07-01,22.5,23.03,22.12,22.72,915031,22.5,23.03,22.12,22.72,915031,0.0,1.0
2024-07-02,22.39,22.69,21.96,22.69,881146,22.39,22.69,21.96,22.69,881146,0.0,1.0
2024-07-03,22.45,22.54,22.02,22.51,408311,22.45,22.54,22.02,22.51,408311,0.0,1.0
2024-07-05,23.67,23.81,22.2,22.43,714857,23.67,23.81,22.2,22.43,714857,0.0,1.0
2024-07-08,21.84,23.84,21.71,23.82,1178465,21.84,23.84,21.71,23.82,1178465,0.0,1.0
2024-07-09,22.24,22.39,21.51,21.77,932698,22.24,22.39,21.51,21.77,932698,0.0,1.0
2024-07-10,22.19,22.73,21.785,22.35,792586,22.19,22.73,21.785,22.35,792586,0.0,1.0
2024-07-11,23.39,24.37,22.53,22.68,1258531,23.39,24.37,22.53,22.68,1258531,0.0,1.0
2024-07-12,23.19,23.95,22.34,23.63,726329,23.19,23.95,22.34,23.63,726329,0.0,1.0
2024-07-15,23.78,24.27,22.815,23.3,701419,23.78,24.27,22.815,23.3,701419,0.0,1.0
2024-07-16,25.3,25.74,23.56,23.97,1343733,25.3,25.74,23.56,23.97,1343733,0.0,1.0
2024-07-17,25.07,25.63,24.82,25.03,1273168,25.07,25.63,24.82,25.03,1273168,0.0,1.0
2024-07-18,24.67,26.8,24.37,25.06,1719415,24.67,26.8,24.37,25.06,1719415,0.0,1.0
2024-07-19,24.17,25.36,23.71,24.89,865723,24.17,25.36,23.71,24.89,865723,0.0,1.0
2024-07-22,23.82,24.255,23.385,24.2,848305,23.82,24.255,23.385,24.2,848305,0.0,1.0
2024-07-23,24.73,24.74,23.4539,23.5,592741,24.73,24.74,23.4539,23.5,592741,0.0,1.0
2024-07-24,23.99,25.48,23.99,24.75,494831,23.99,25.48,23.99,24.75,494831,0.0,1.0
2024-07-25,23.53,25.14,23.49,23.83,1037502,23.53,25.14,23.49,23.83,1037502,0.0,1.0
2024-07-26,22.1,24.1,22.0,23.94,693923,22.1,24.1,22.0,23.94,693923,0.0,1.0
2024-07-29,21.96,22.79,21.27,21.92,1512676,21.96,22.79,21.27,21.92,1512676,0.0,1.0
2024-07-30,22.0,22.73,21.6501,22.04,1713226,22.0,22.73,21.6501,22.04,1713226,0.0,1.0
2024-07-31,21.57,23.93,20.5,22.0,2043335,21.57,23.93,20.5,22.0,2043335,0.0,1.0
2024-08-01,21.04,22.58,20.7534,21.34,1279300,21.04,22.58,20.7534,21.34,1279300,0.0,1.0
2024-08-02,22.05,22.14,20.31,20.42,967187,22.05,22.14,20.31,20.42,967187,0.0,1.0
2024-08-05,21.43,22.015,20.78,21.33,924710,21.43,22.015,20.78,21.33,924710,0.0,1.0
2024-08-06,21.56,21.89,21.12,21.53,949808,21.56,21.89,21.12,21.53,949808,0.0,1.0
2024-08-07,20.34,21.8,20.315,21.8,642293,20.34,21.8,20.315,21.8,642293,0.0,1.0
2024-08-08,21.49,21.66,20.2,20.41,664837,21.49,21.66,20.2,20.41,664837,0.0,1.0
2024-08-09,20.91,21.844,20.44,21.57,951423,20.91,21.844,20.44,21.57,951423,0.0,1.0
2024-08-12,21.11,21.55,20.7,21.12,352882,21.11,21.55,20.7,21.12,352882,0.0,1.0
2024-08-13,22.49,22.63,21.27,21.3,551799,22.49,22.63,21.27,21.3,551799,0.0,1.0
2024-08-14,22.53,23.41,22.36,22.5,1142896,22.53,23.41,22.36,22.5,1142896,0.0,1.0
2024-08-15,23.91,25.0,22.81,22.81,695779,23.91,25.0,22.81,22.81,695779,0.0,1.0
2024-08-16,23.87,24.43,23.47,23.79,709435,23.87,24.43,23.47,23.79,709435,0.0,1.0
2024-08-19,23.95,24.14,23.36,23.58,488856,23.95,24.14,23.36,23.58,488856,0.0,1.0
2024-08-20,23.62,24.13,23.44,23.81,533990,23.62,24.13,23.44,23.81,533990,0.0,1.0
2024-08-21,23.99,24.14,23.27,23.82,386790,23.99,24.14,23.27,23.82,386790,0.0,1.0
2024-08-22,24.35,24.87,23.97,23.97,476285,24.35,24.87,23.97,23.97,476285,0.0,1.0
2024-08-23,25.44,25.6,24.475,24.59,494070,25.44,25.6,24.475,24.59,494070,0.0,1.0
2024-08-26,26.15,26.32,25.235,25.44,556336,26.15,26.32,25.235,25.44,556336,0.0,1.0
2024-08-27,25.6,26.5,25.53,26.14,547356,25.6,26.5,25.53,26.14,547356,0.0,1.0
2024-08-28,25.6,25.86,25.24,25.54,304005,25.6,25.86,25.24,25.54,304005,0.0,1.0
2024-08-29,25.82,26.45,25.26,25.79,347797,25.82,26.45,25.26,25.79,347797,0.0,1.0
2024-08-30,26.21,26.98,25.69,25.99,488005,26.21,26.98,25.69,25.99,488005,0.0,1.0
2024-09-03,25.94,26.73,25.5,25.83,585693,25.94,26.73,25.5,25.83,585693,0.0,1.0
2024-09-04,26.21,27.03,25.735,25.74,429785,26.21,27.03,25.735,25.74,429785,0.0,1.0
2024-09-05,26.14,26.57,25.58,26.3,458818,26.14,26.57,25.58,26.3,458818,0.0,1.0
2024-09-06,26.24,26.5,25.495,26.16,430823,26.24,26.5,25.495,26.16,430823,0.0,1.0
2024-09-09,26.25,27.19,25.9401,26.45,804826,26.25,27.19,25.9401,26.45,804826,0.0,1.0
2024-09-10,26.87,27.27,26.13,26.23,547328,26.87,27.27,26.13,26.23,547328,0.0,1.0
2024-09-11,26.9,27.23,25.95,26.58,625256,26.9,27.23,25.95,26.58,625256,0.0,1.0
2024-09-12,27.71,27.85,26.85,26.96,637137,27.71,27.85,26.85,26.96,637137,0.0,1.0
2024-09-13,28.21,28.77,27.5627,27.99,794888,28.21,28.77,27.5627,27.99,794888,0.0,1.0
2024-09-16,27.3,28.41,27.28,28.27,526411,27.3,28.41,27.28,28.27,526411,0.0,1.0
2024-09-17,28.07,28.19,27.29,27.4,885540,28.07,28.19,27.29,27.4,885540,0.0,1.0
2024-09-18,27.99,29.2,27.6,27.87,794086,27.99,29.2,27.6,27.87,794086,0.0,1.0
2024-09-19,28.81,28.95,28.205,28.6,473464,28.81,28.95,28.205,28.6,473464,0.0,1.0
2024-09-20,29.02,29.66,28.25,28.68,924552,29.02,29.66,28.25,28.68,924552,0.0,1.0
2024-09-23,29.05,29.63,28.83,28.94,610480,29.05,29.63,28.83,28.94,610480,0.0,1.0
2024-09-24,29.5,29.67,28.815,29.09,527344,29.5,29.67,28.815,29.09,527344,0.0,1.0
2024-09-25,28.58,30.15,28.28,29.67,780523,28.58,30.15,28.28,29.67,780523,0.0,1.0
2024-09-26,28.42,29.39,28.2,28.86,379888,28.42,29.39,28.2,28.86,379888,0.0,1.0
2024-09-27,28.18,29.31,27.96,28.5,357745,28.18,29.31,27.96,28.5,357745,0.0,1.0
2024-09-30,28.04,29.05,27.93,28.18,410884,28.04,29.05,27.93,28.18,410884,0.0,1.0
2024-10-01,27.8,28.27,27.12,28.27,565316,27.8,28.27,27.12,28.27,565316,0.0,1.0
2024-10-02,27.7,28.28,27.12,27.72,363208,27.7,28.28,27.12,27.72,363208,0.0,1.0
2024-10-03,27.44,27.85,27.235,27.49,317215,27.44,27.85,27.235,27.49,317215,0.0,1.0
2024-10-04,27.63,28.22,27.51,27.73,431017,27.63,28.22,27.51,27.73,431017,0.0,1.0
2024-10-07,27.07,27.855,26.95,27.77,500574,27.07,27.855,26.95,27.77,500574,0.0,1.0
2024-10-08,27.32,27.4599,26.74,27.08,422823,27.32,27.4599,26.74,27.08,422823,0.0,1.0
2024-10-09,27.02,27.78,27.02,27.25,552437,27.02,27.78,27.02,27.25,552437,0.0,1.0
2024-10-10,27.05,27.29,25.57,26.68,336876,27.05,27.29,25.57,26.68,336876,0.0,1.0
2024-10-11,27.84,27.93,26.92,27.01,489349,27.84,27.93,26.92,27.01,489349,0.0,1.0
2024-10-14,27.6,28.19,27.55,27.93,217625,27.6,28.19,27.55,27.93,217625,0.0,1.0
2024-10-15,28.61,28.735,27.32,27.56,363576,28.61,28.735,27.32,27.56,363576,0.0,1.0
2024-10-16,29.16,29.6,28.785,28.9,359503,29.16,29.6,28.785,28.9,359503,0.0,1.0
2024-10-17,28.57,29.29,28.105,29.17,425115,28.57,29.29,28.105,29.17,425115,0.0,1.0
2024-10-18,28.79,29.13,28.47,28.68,342856,28.79,29.13,28.47,28.68,342856,0.0,1.0
2024-10-21,28.54,28.835,28.16,28.81,323382,28.54,28.835,28.16,28.81,323382,0.0,1.0
2024-10-22,28.63,28.72,28.19,28.65,273162,28.63,28.72,28.19,28.65,273162,0.0,1.0
2024-10-23,28.85,28.85,28.07,28.38,354837,28.85,28.85,28.07,28.38,354837,0.0,1.0
2024-10-24,28.68,29.16,28.66,28.92,393619,28.68,29.16,28.66,28.92,393619,0.0,1.0
2024-10-25,27.93,28.9,27.64,28.67,571567,27.93,28.9,27.64,28.67,571567,0.0,1.0
2024-10-28,28.75,29.46,27.71,28.25,1221860,28.75,29.46,27.71,28.25,1221860,0.0,1.0
2024-10-29,29.43,29.59,28.27,28.75,1167952,29.43,29.59,28.27,28.75,1167952,0.0,1.0
2024-10-30,34.83,36.61,33.7177,34.4,2740557,34.83,36.61,33.7177,34.4,2740557,0.0,1.0
2024-10-31,33.18,35.19,33.08,35.06,844443,33.18,35.19,33.08,35.06,844443,0.0,1.0
2024-11-01,33.51,34.3,33.19,33.32,844154,33.51,34.3,33.19,33.32,844154,0.0,1.0
2024-11-04,33.66,34.08,33.27,33.5,708452,33.66,34.08,33.27,33.5,708452,0.0,1.0
2024-11-05,35.47,35.76,33.3,33.33,1077631,35.47,35.76,33.3,33.33,1077631,0.0,1.0
2024-11-06,37.62,37.74,35.85,36.89,785193,37.62,37.74,35.85,36.89,785193,0.0,1.0
2024-11-07,37.36,37.765,36.95,37.44,414108,37.36,37.765,36.95,37.44,414108,0.0,1.0
2024-11-08,37.45,38.27,37.07,37.32,366505,37.45,38.27,37.07,37.32,366505,0.0,1.0
2024-11-11,38.2,38.34,37.42,37.66,277886,38.2,38.34,37.42,37.66,277886,0.0,1.0
2024-11-12,36.63,38.21,36.3658,38.02,366857,36.63,38.21,36.3658,38.02,366857,0.0,1.0
2024-11-13,36.2,37.4,36.16,37.1,754421,36.2,37.4,36.16,37.1,754421,0.0,1.0
2024-11-14,35.31,36.38,35.18,36.18,485325,35.31,36.38,35.18,36.18,485325,0.0,1.0
2024-11-15,35.03,35.44,34.68,35.44,601627,35.03,35.44,34.68,35.44,601627,0.0,1.0
2024-11-18,34.72,36.0,34.66,34.91,514776,34.72,36.0,34.66,34.91,514776,0.0,1.0
2024-11-19,36.34,36.38,34.15,34.25,424431,36.34,36.38,34.15,34.25,424431,0.0,1.0
2024-11-20,36.03,36.275,35.25,36.21,353672,36.03,36.275,35.25,36.21,353672,0.0,1.0
2024-11-21,35.68,36.445,35.67,36.33,311417,35.68,36.445,35.67,36.33,311417,0.0,1.0
2024-11-22,35.735,36.13,34.93,35.78,459821,35.735,36.13,34.93,35.78,459821,0.0,1.0
2024-11-25,36.01,36.32,35.43,36.15,551792,36.01,36.32,35.43,36.15,551792,0.0,1.0
2024-11-26,35.79,36.705,35.56,35.95,333138,35.79,36.705,35.56,35.95,333138,0.0,1.0
2024-11-27,36.17,36.47,35.915,36.14,294297,36.17,36.47,35.915,36.14,294297,0.0,1.0
2024-11-29,36.16,37.25,35.87,36.23,333227,36.16,37.25,35.87,36.23,333227,0.0,1.0
2024-12-02,37.06,37.33,36.0,36.52,476299,37.06,37.33,36.0,36.52,476299,0.0,1.0
2024-12-03,36.12,37.04,35.76,36.67,484789,36.12,37.04,35.76,36.67,484789,0.0,1.0
2024-12-04,36.31,36.93,35.67,36.12,263261,36.31,36.93,35.67,36.12,263261,0.0,1.0
2024-12-05,34.11,36.36,34.035,36.15,393081,34.11,36.36,34.035,36.15,393081,0.0,1.0
2024-12-06,34.25,34.79,33.94,34.21,353381,34.25,34.79,33.94,34.21,353381,0.0,1.0
2024-12-09,33.94,34.62,33.8,34.56,279747,33.94,34.62,33.8,34.56,279747,0.0,1.0
2024-12-10,33.98,34.4,33.49,34.2,386434,33.98,34.4,33.49,34.2,386434,0.0,1.0
2024-12-11,33.31,34.63,33.29,34.49,323682,33.31,34.63,33.29,34.49,323682,0.0,1.0
2024-12-12,32.79,33.88,32.6,33.2,270756,32.79,33.88,32.6,33.2,270756,0.0,1.0
2024-12-13,31.67,32.73,31.23,32.73,494255,31.67,32.73,31.23,32.73,494255,0.0,1.0
2024-12-16,31.54,32.15,31.24,31.65,362324,31.54,32.15,31.24,31.65,362324,0.0,1.0
2024-12-17,31.5,32.155,31.36,31.67,442430,31.5,32.155,31.36,31.67,442430,0.0,1.0
2024-12-18,30.25,31.875,30.095,31.62,512881,30.25,31.875,30.095,31.62,512881,0.0,1.0
2024-12-19,30.05,30.595,29.92,30.48,463092,30.05,30.595,29.92,30.48,463092,0.0,1.0
2024-12-20,30.72,31.02,29.56,30.0,768305,30.72,31.02,29.56,30.0,768305,0.0,1.0
2024-12-23,30.51,31.12,30.3,30.83,333747,30.51,31.12,30.3,30.83,333747,0.0,1.0
2024-12-24,30.5,30.8,30.14,30.48,122224,30.5,30.8,30.14,30.48,122224,0.0,1.0
2024-12-26,30.75,30.89,30.03,30.28,264989,30.75,30.89,30.03,30.28,264989,0.0,1.0
2024-12-27,30.65,30.79,30.07,30.48,235757,30.65,30.79,30.07,30.48,235757,0.0,1.0
2024-12-30,30.25,30.67,29.8,30.34,305300,30.25,30.67,29.8,30.34,305300,0.0,1.0
2024-12-31,30.56,30.865,30.3,30.54,231388,30.56,30.865,30.3,30.54,231388,0.0,1.0
2025-01-02,30.4,30.97,29.92,30.75,338699,30.4,30.97,29.92,30.75,338699,0.0,1.0
2025-01-03,32.03,32.04,30.39,30.58,440546,32.03,32.04,30.39,30.58,440546,0.0,1.0
2025-01-06,33.49,34.46,32.12,32.12,746921,33.49,34.46,32.12,32.12,746921,0.0,1.0
2025-01-07,32.7,33.98,32.03,33.68,487816,32.7,33.98,32.03,33.68,487816,0.0,1.0
2025-01-08,33.66,34.11,32.075,32.61,527809,33.66,34.11,32.075,32.61,527809,0.0,1.0
2025-01-10,31.41,33.93,31.0,32.92,1086430,31.41,33.93,31.0,32.92,1086430,0.0,1.0
2025-01-13,34.39,34.65,32.53,33.07,1003298,34.39,34.65,32.53,33.07,1003298,0.0,1.0
2025-01-14,34.69,36.145,33.865,34.65,609444,34.69,36.145,33.865,34.65,609444,0.0,1.0
2025-01-15,36.97,36.99,34.78,35.38,610504,36.97,36.99,34.78,35.38,610504,0.0,1.0
2025-01-16,37.64,37.76,35.81,36.74,726078,37.64,37.76,35.81,36.74,726078,0.0,1.0
2025-01-17,38.47,39.12,37.22,37.98,903175,38.47,39.12,37.22,37.98,903175,0.0,1.0
2025-01-21,39.63,39.67,38.54,38.97,538929,39.63,39.67,38.54,38.97,538929,0.0,1.0
2025-01-22,39.5,41.05,39.45,39.82,782540,39.5,41.05,39.45,39.82,782540,0.0,1.0
2025-01-23,40.37,40.48,38.99,39.24,565661,40.37,40.48,38.99,39.24,565661,0.0,1.0
2025-01-24,40.58,40.98,39.54,40.13,576316,40.58,40.98,39.54,40.13,576316,0.0,1.0
2025-01-27,40.84,41.295,39.4,40.52,423198,40.84,41.295,39.4,40.52,423198,0.0,1.0
2025-01-28,42.1,42.25,39.3,40.95,489823,42.1,42.25,39.3,40.95,489823,0.0,1.0
2025-01-29,42.4,43.11,41.77,42.1,641197,42.4,43.11,41.77,42.1,641197,0.0,1.0
2025-01-30,40.6,42.87,39.71,42.87,769062,40.6,42.87,39.71,42.87,769062,0.0,1.0
2025-01-31,39.87,41.18,39.81,40.71,418452,39.87,41.18,39.81,40.71,418452,0.0,1.0
2025-02-03,39.7,40.27,38.9,39.01,373152,39.7,40.27,38.9,39.01,373152,0.0,1.0
2025-02-04,40.65,40.915,39.11,39.61,491052,40.65,40.915,39.11,39.61,491052,0.0,1.0
2025-02-05,41.33,41.35,40.13,40.71,358043,41.33,41.35,40.13,40.71,358043,0.0,1.0
2025-02-06,40.96,41.77,40.49,41.43,434969,40.96,41.77,40.49,41.43,434969,0.0,1.0
2025-02-07,41.0,41.33,40.32,40.94,480328,41.0,41.33,40.32,40.94,480328,0.0,1.0
2025-02-10,42.015,42.05,40.93,41.48,488332,42.015,42.05,40.93,41.48,488332,0.0,1.0
2025-02-11,41.51,41.93,40.9795,41.93,518305,41.51,41.93,40.9795,41.93,518305,0.0,1.0
2025-02-12,42.36,42.675,40.37,40.67,535251,42.36,42.675,40.37,40.67,535251,0.0,1.0
2025-02-13,39.59,42.08,38.1,42.0,1284964,39.59,42.08,38.1,42.0,1284964,0.0,1.0
2025-02-14,40.94,41.13,39.275,39.81,577628,40.94,41.13,39.275,39.81,577628,0.0,1.0
2025-02-18,38.22,40.765,37.715,40.54,822035,38.22,40.765,37.715,40.54,822035,0.0,1.0
2025-02-19,39.01,39.18,37.8,38.21,452315,39.01,39.18,37.8,38.21,452315,0.0,1.0
2025-02-20,39.16,39.635,37.83,38.85,483372,39.16,39.635,37.83,38.85,483372,0.0,1.0
2025-02-21,38.39,39.91,38.15,39.32,475360,38.39,39.91,38.15,39.32,475360,0.0,1.0
2025-02-24,39.19,39.515,38.02,38.3,464711,39.19,39.515,38.02,38.3,464711,0.0,1.0
2025-02-25,39.43,39.93,38.45,39.22,532821,39.43,39.93,38.45,39.22,532821,0.0,1.0
2025-02-26,39.93,40.67,39.5,39.55,477871,39.93,40.67,39.5,39.55,477871,0.0,1.0
2025-02-27,38.5,39.79,38.21,39.79,520278,38.5,39.79,38.21,39.79,520278,0.0,1.0
2025-02-28,38.74,38.93,37.6,38.35,675018,38.74,38.93,37.6,38.35,675018,0.0,1.0
2025-03-03,38.96,39.71,37.83,38.71,598494,38.96,39.71,37.83,38.71,598494,0.0,1.0
2025-03-04,38.16,38.67,36.68,38.22,455966,38.16,38.67,36.68,38.22,455966,0.0,1.0
2025-03-05,37.85,38.595,37.6,37.98,642925,37.85,38.595,37.6,37.98,642925,0.0,1.0
2025-03-06,36.25,38.195,35.94,36.97,540000,36.25,38.195,35.94,36.97,540000,0.0,1.0
2025-03-07,34.52,36.15,33.83,36.15,743589,34.52,36.15,33.83,36.15,743589,0.0,1.0
2025-03-10,33.54,34.23,32.78,33.79,834152,33.54,34.23,32.78,33.79,834152,0.0,1.0
2025-03-11,33.935,34.285,33.19,33.89,743449,33.935,34.285,33.19,33.89,743449,0.0,1.0
2025-03-12,32.69,34.54,32.61,34.54,885587,32.69,34.54,32.61,34.54,885587,0.0,1.0
2025-03-13,32.76,33.685,32.28,32.87,573626,32.76,33.685,32.28,32.87,573626,0.0,1.0
2025-03-14,33.31,33.755,32.51,33.1,624270,33.31,33.755,32.51,33.1,624270,0.0,1.0
2025-03-17,33.78,33.82,32.7,33.17,675668,33.78,33.82,32.7,33.17,675668,0.0,1.0
2025-03-18,33.93,34.5,33.38,33.38,412464,33.93,34.5,33.38,33.38,412464,0.0,1.0
2025-03-19,34.82,35.17,33.808,33.95,337831,34.82,35.17,33.808,33.95,337831,0.0,1.0
2025-03-20,34.82,35.35,34.22,34.37,333773,34.82,35.35,34.22,34.37,333773,0.0,1.0
2025-03-21,33.54,35.24,33.45,34.53,956506,33.54,35.24,33.45,34.53,956506,0.0,1.0
2025-03-24,35.09,35.59,34.26,34.26,840016,35.09,35.59,34.26,34.26,840016,0.0,1.0
2025-03-25,34.85,35.185,34.02,35.05,573010,34.85,35.185,34.02,35.05,573010,0.0,1.0
2025-03-26,33.62,35.63,32.1,34.85,1072526,33.62,35.63,32.1,34.85,1072526,0.0,1.0
2025-03-27,34.37,35.09,33.125,33.83,616062,34.37,35.09,33.125,33.83,616062,0.0,1.0
2025-03-28,31.83,34.12,31.52,33.83,538818,31.83,34.12,31.52,33.83,538818,0.0,1.0
2025-03-31,32.26,32.545,31.02,31.4,474797,32.26,32.545,31.02,31.4,474797,0.0,1.0
2025-04-01,33.36,33.435,31.35,32.08,642422,33.36,33.435,31.35,32.08,642422,0.0,1.0
2025-04-02,34.13,34.295,32.33,32.52,467008,34.13,34.295,32.33,32.52,467008,0.0,1.0
2025-04-03,32.92,33.48,31.535,32.13,464034,32.92,33.48,31.535,32.13,464034,0.0,1.0
2025-04-04,31.31,32.15,30.561,31.5,529000,31.31,32.15,30.561,31.5,529000,0.0,1.0
2025-04-07,31.59,33.1,29.48,29.87,691036,31.59,33.1,29.48,29.87,691036,0.0,1.0
2025-04-08,30.61,33.46,30.05,33.03,541595,30.61,33.46,30.05,33.03,541595,0.0,1.0
2025-04-09,33.1,34.305,30.19,30.19,677708,33.1,34.305,30.19,30.19,677708,0.0,1.0
2025-04-10,31.64,33.28,30.955,32.95,333645,31.64,33.28,30.955,32.95,333645,0.0,1.0
2025-04-11,32.07,32.59,31.14,31.72,331646,32.07,32.59,31.14,31.72,331646,0.0,1.0
2025-04-14,32.62,32.9,32.1,32.8,252328,32.62,32.9,32.1,32.8,252328,0.0,1.0
2025-04-15,32.36,33.555,31.96,32.43,398359,32.36,33.555,31.96,32.43,398359,0.0,1.0
2025-04-16,32.08,32.45,31.34,31.95,286330,32.08,32.45,31.34,31.95,286330,0.0,1.0
2025-04-17,32.01,33.5,31.17,32.73,450263,32.01,33.5,31.17,32.73,450263,0.0,1.0
2025-04-21,31.74,31.85,30.78,31.6,543875,31.74,31.85,30.78,31.6,543875,0.0,1.0
2025-04-22,31.97,32.425,31.545,31.7,687792,31.97,32.425,31.545,31.7,687792,0.0,1.0
2025-04-23,32.49,34.23,32.16,32.97,449742,32.49,34.23,32.16,32.97,449742,0.0,1.0
2025-04-24,33.75,33.82,32.6,32.6,526034,33.75,33.82,32.6,32.6,526034,0.0,1.0
2025-04-25,33.4,33.57,32.63,33.53,426193,33.4,33.57,32.63,33.53,426193,0.0,1.0
2025-04-28,33.67,34.09,33.16,33.49,719038,33.67,34.09,33.16,33.49,719038,0.0,1.0
2025-04-29,34.65,35.6,33.47,33.47,1122803,34.65,35.6,33.47,33.47,1122803,0.0,1.0
2025-04-30,29.91,31.975,28.64,31.18,2416062,29.91,31.975,28.64,31.18,2416062,0.0,1.0
2025-05-01,29.29,30.36,28.29,29.92,1371488,29.29,30.36,28.29,29.92,1371488,0.0,1.0
2025-05-02,30.02,30.63,29.31,29.88,855143,30.02,30.63,29.31,29.88,855143,0.0,1.0
2025-05-05,29.07,30.12,28.85,29.98,807015,29.07,30.12,28.85,29.98,807015,0.0,1.0
2025-05-06,29.85,30.24,28.52,28.6,1117576,29.85,30.24,28.52,28.6,1117576,0.0,1.0
2025-05-07,30.31,30.55,29.62,29.95,521199,30.31,30.55,29.62,29.95,521199,0.0,1.0
2025-05-08,31.18,31.82,30.14,30.85,1092836,31.18,31.82,30.14,30.85,1092836,0.0,1.0
2025-05-09,30.99,31.59,30.41,31.3,625247,30.99,31.59,30.41,31.3,625247,0.0,1.0
2025-05-12,31.81,32.91,31.56,32.29,596072,31.81,32.91,31.56,32.29,596072,0.0,1.0
2025-05-13,31.48,32.9,31.43,32.31,453557,31.48,32.9,31.43,32.31,453557,0.0,1.0
2025-05-14,32.25,32.58,31.36,31.36,557786,32.25,32.58,31.36,31.36,557786,0.0,1.0
2025-05-15,32.3,32.59,31.2,32.25,361439,32.3,32.59,31.2,32.25,361439,0.0,1.0
2025-05-16,32.71,32.97,32.11,32.32,550121,32.71,32.97,32.11,32.32,550121,0.0,1.0
2025-05-19,32.4,32.68,32.145,32.23,380933,32.4,32.68,32.145,32.23,380933,0.0,1.0
2025-05-20,34.05,34.09,32.33,32.33,592417,34.05,34.09,32.33,32.33,592417,0.0,1.0
2025-05-21,33.26,34.22,33.075,33.68,506830,33.26,34.22,33.075,33.68,506830,0.0,1.0
2025-05-22,32.81,33.5,32.53,33.04,513426,32.81,33.5,32.53,33.04,513426,0.0,1.0
2025-05-23,32.71,33.09,31.95,32.5,330069,32.71,33.09,31.95,32.5,330069,0.0,1.0
2025-05-27,33.99,34.08,33.0214,33.21,412582,33.99,34.08,33.0214,33.21,412582,0.0,1.0
2025-05-28,33.54,34.06,33.295,33.9,329333,33.54,34.06,33.295,33.9,329333,0.0,1.0
2025-05-29,34.08,34.16,33.295,33.71,531987,34.08,34.16,33.295,33.71,531987,0.0,1.0
2025-05-30,34.57,34.76,33.36,33.94,491969,34.57,34.76,33.36,33.94,491969,0.0,1.0
2025-06-02,34.0,34.52,33.32,34.35,916675,34.0,34.52,33.32,34.35,916675,0.0,1.0
2025-06-03,34.73,34.87,33.915,34.06,511013,34.73,34.87,33.915,34.06,511013,0.0,1.0
2025-06-04,34.92,35.04,34.43,34.68,497887,34.92,35.04,34.43,34.68,497887,0.0,1.0
2025-06-05,34.87,35.05,34.53,34.94,479875,34.87,35.05,34.53,34.94,479875,0.0,1.0
2025-06-06,34.94,35.33,34.4,35.27,371162,34.94,35.33,34.4,35.27,371162,0.0,1.0
2025-06-09,34.18,35.235,34.135,35.09,596598,34.18,35.235,34.135,35.09,596598,0.0,1.0
2025-06-10,33.39,34.375,33.125,34.21,309918,33.39,34.375,33.125,34.21,309918,0.0,1.0
2025-06-11,33.02,34.49,32.94,33.4,477982,33.02,34.49,32.94,33.4,477982,0.0,1.0
2025-06-12,32.33,33.26,32.0,32.8,411700,32.33,33.26,32.0,32.8,411700,0.0,1.0
2025-06-13,31.62,32.3039,31.47,31.76,387647,31.62,32.3039,31.47,31.76,387647,0.0,1.0
2025-06-16,32.31,32.45,31.77,31.89,391240,32.31,32.45,31.77,31.89,391240,0.0,1.0
2025-06-17,32.6,33.1,31.69,31.93,696994,32.6,33.1,31.69,31.93,696994,0.0,1.0
2025-06-18,31.61,32.47,31.49,32.47,379656,31.61,32.47,31.49,32.47,379656,0.0,1.0
2025-06-20,31.4,31.94,31.13,31.94,494654,31.4,31.94,31.13,31.94,494654,0.0,1.0
2025-06-23,31.9,32.015,30.98,31.33,277865,31.9,32.015,30.98,31.33,277865,0.0,1.0
2025-06-24,32.74,32.8,31.0001,32.29,223518,32.74,32.8,31.0001,32.29,223518,0.0,1.0
2025-06-25,32.27,33.0,32.11,32.61,366676,32.27,33.0,32.11,32.61,366676,0.0,1.0
2025-06-26,32.88,32.935,31.89,32.24,352472,32.88,32.935,31.89,32.24,352472,0.0,1.0
2025-06-27,32.28,32.935,31.88,32.86,968000,32.28,32.935,31.88,32.86,968000,0.0,1.0
2025-06-30,32.77,32.85,32.125,32.46,337653,32.77,32.85,32.125,32.46,337653,0.0,1.0
2025-07-01,32.2,33.145,32.1475,32.59,319898,32.2,33.145,32.1475,32.59,319898,0.0,1.0
2025-07-02,31.39,32.245,30.85,32.09,479177,31.39,32.245,30.85,32.09,479177,0.0,1.0
2025-07-03,31.76,32.025,31.33,31.7,166072,31.76,32.025,31.33,31.7,166072,0.0,1.0
2025-07-07,31.54,31.895,31.26,31.66,383454,31.54,31.895,31.26,31.66,383454,0.0,1.0
2025-07-08,31.63,32.09,31.4,31.47,333057,31.63,32.09,31.4,31.47,333057,0.0,1.0
2025-07-09,31.92,32.0,31.0,31.88,348008,31.92,32.0,31.0,31.88,348008,0.0,1.0
2025-07-10,32.06,32.44,31.395,31.77,376062,32.06,32.44,31.395,31.77,376062,0.0,1.0
2025-07-11,30.72,31.885,30.49,31.88,388102,30.72,31.885,30.49,31.88,388102,0.0,1.0
2025-07-14,31.3,31.67,30.7,30.72,338177,31.3,31.67,30.7,30.72,338177,0.0,1.0
2025-07-15,30.54,32.33,30.51,31.45,488420,30.54,32.33,30.51,31.45,488420,0.0,1.0
2025-07-16,30.38,30.66,29.91,30.59,428092,30.38,30.66,29.91,30.59,428092,0.0,1.0
2025-07-17,29.75,30.69,29.6,30.4,409841,29.75,30.69,29.6,30.4,409841,0.0,1.0
2025-07-18,29.26,30.16,29.21,30.16,294855,29.26,30.16,29.21,30.16,294855,0.0,1.0
2025-07-21,29.24,30.1198,28.96,29.5,445120,29.24,30.1198,28.96,29.5,445120,0.0,1.0
2025-07-22,29.37,30.01,29.23,29.38,388679,29.37,30.01,29.23,29.38,388679,0.0,1.0
2025-07-23,30.82,30.86,29.48,29.58,622057,30.82,30.86,29.48,29.58,622057,0.0,1.0
2025-07-24,30.17,31.06,30.13,30.73,405044,30.17,31.06,30.13,30.73,405044,0.0,1.0
2025-07-25,31.5,31.57,30.41,30.45,589267,31.5,31.57,30.41,30.45,589267,0.0,1.0
2025-07-28,33.22,33.4,31.41,31.41,1339999,33.22,33.4,31.41,31.41,1339999,0.0,1.0
2025-07-29,31.73,33.59,31.545,33.27,841767,31.73,33.59,31.545,33.27,841767,0.0,1.0
2025-07-30,35.13,38.11,34.4,37.7,2850054,35.13,38.11,34.4,37.7,2850054,0.0,1.0
2025-07-31,35.1,35.78,34.18,35.17,878272,35.1,35.78,34.18,35.17,878272,0.0,1.0
2025-08-01,34.41,35.225,33.625,35.01,730334,34.41,35.225,33.625,35.01,730334,0.0,1.0
2025-08-04,36.35,36.43,34.5085,35.0,851782,36.35,36.43,34.5085,35.0,851782,0.0,1.0
2025-08-05,37.54,37.57,36.14,36.35,767672,37.54,37.57,36.14,36.35,767672,0.0,1.0
2025-08-06,36.52,37.795,35.92,37.745,686434,36.52,37.795,35.92,37.745,686434,0.0,1.0
2025-08-07,35.9,36.98,35.655,36.68,496385,35.9,36.98,35.655,36.68,496385,0.0,1.0
2025-08-08,35.31,36.44,35.16,35.92,398463,35.31,36.44,35.16,35.92,398463,0.0,1.0
2025-08-11,35.495,35.99,34.92,35.33,678274,35.495,35.99,34.92,35.33,678274,0.0,1.0
2025-08-12,35.84,36.08,35.02,35.76,514200,35.84,36.08,35.02,35.76,514200,0.0,1.0
2025-08-13,36.7,36.96,35.5436,36.08,421798,36.7,36.96,35.5436,36.08,421798,0.0,1.0
2025-08-14,35.41,36.61,34.91,36.27,387669,35.41,36.61,34.91,36.27,387669,0.0,1.0
2025-08-15,35.45,35.695,35.255,35.67,329394,35.45,35.695,35.255,35.67,329394,0.0,1.0
2025-08-18,35.62,36.06,35.425,35.55,427695,35.62,36.06,35.425,35.55,427695,0.0,1.0
2025-08-19,35.84,36.2,35.43,35.43,615956,35.84,36.2,35.43,35.43,615956,0.0,1.0
2025-08-20,36.07,36.19,35.5128,35.75,321473,36.07,36.19,35.5128,35.75,321473,0.0,1.0
2025-08-21,35.73,36.24,35.63,35.9,266637,35.73,36.24,35.63,35.9,266637,0.0,1.0
2025-08-22,37.66,37.705,35.95,36.35,525425,37.66,37.705,35.95,36.35,525425,0.0,1.0
2025-08-25,37.84,38.24,37.27,37.5,332521,37.84,38.24,37.27,37.5,332521,0.0,1.0
2025-08-26,37.87,38.33,37.55,37.84,294519,37.87,38.33,37.55,37.84,294519,0.0,1.0
2025-08-27,37.3,38.06,37.22,37.74,205618,37.3,38.06,37.22,37.74,205618,0.0,1.0
2025-08-28,37.22,37.405,36.72,37.31,354671,37.22,37.405,36.72,37.31,354671,0.0,1.0
2025-08-29,36.99,37.585,36.945,37.47,334377,36.99,37.585,36.945,37.47,334377,0.0,1.0
2025-09-02,36.29,36.85,35.0,36.26,460746,36.29,36.85,35.0,36.26,460746,0.0,1.0
2025-09-03,34.77,36.32,34.37,36.07,470699,34.77,36.32,34.37,36.07,470699,0.0,1.0
2025-09-04,35.66,35.915,34.515,34.73,305359,35.66,35.915,34.515,34.73,305359,0.0,1.0
2025-09-05,35.38,36.08,35.32,35.75,294257,35.38,36.08,35.32,35.75,294257,0.0,1.0
2025-09-08,36.0,36.2,35.18,35.39,348500,36.0,36.2,35.18,35.39,348500,0.0,1.0
2025-09-09,36.11,36.8,35.585,36.28,392534,36.11,36.8,35.585,36.28,392534,0.0,1.0
2025-09-10,35.15,36.04,34.57,36.04,574797,35.15,36.04,34.57,36.04,574797,0.0,1.0
2025-09-11,37.56,37.66,34.95,35.26,675248,37.56,37.66,34.95,35.26,675248,0.0,1.0
2025-09-12,35.07,38.075,35.05,37.16,700803,35.07,38.075,35.05,37.16,700803,0.0,1.0
2025-09-15,34.63,35.92,34.59,35.07,621571,34.63,35.92,34.59,35.07,621571,0.0,1.0
2025-09-16,35.96,36.04,34.21,34.48,710016,35.96,36.04,34.21,34.48,710016,0.0,1.0
2025-09-17,35.01,36.04,34.26,36.01,337681,35.01,36.04,34.26,36.01,337681,0.0,1.0
2025-09-18,36.66,36.69,34.84,35.38,366458,36.66,36.69,34.84,35.38,366458,0.0,1.0
2025-09-19,36.43,36.61,35.705,36.61,676041,36.43,36.61,35.705,36.61,676041,0.0,1.0
2025-09-22,37.52,38.33,35.83,36.4,527253,37.52,38.33,35.83,36.4,527253,0.0,1.0
2025-09-23,36.64,37.53,36.58,37.53,280529,36.64,37.53,36.58,37.53,280529,0.0,1.0
2025-09-24,36.09,37.0516,35.81,36.74,203064,36.09,37.0516,35.81,36.74,203064,0.0,1.0
2025-09-25,35.03,35.82,34.65,35.82,318566,35.03,35.82,34.65,35.82,318566,0.0,1.0
2025-09-26,35.2,35.43,35.01,35.07,258538,35.2,35.43,35.01,35.07,258538,0.0,1.0
2025-09-29,34.87,35.6872,34.53,35.34,252478,34.87,35.6872,34.53,35.34,252478,0.0,1.0
2025-09-30,35.25,35.46,34.61,34.71,395468,35.25,35.46,34.61,34.71,395468,0.0,1.0
2025-10-01,34.23,35.245,33.45,34.89,396954,34.23,35.245,33.45,34.89,396954,0.0,1.0
2025-10-02,34.29,35.0,33.92,34.23,332809,34.29,35.0,33.92,34.23,332809,0.0,1.0
2025-10-03,34.81,35.76,34.51,34.55,217298,34.81,35.76,34.51,34.55,217298,0.0,1.0
2025-10-06,34.73,35.75,34.64,34.98,242565,34.73,35.75,34.64,34.98,242565,0.0,1.0
2025-10-07,34.12,34.88,33.74,34.71,316163,34.12,34.88,33.74,34.71,316163,0.0,1.0
2025-10-08,35.08,35.15,34.13,34.35,189308,35.08,35.15,34.13,34.35,189308,0.0,1.0
2025-10-09,36.47,36.8,35.1,35.1,325459,36.47,36.8,35.1,35.1,325459,0.0,1.0
2025-10-10,36.18,37.3092,34.645,36.35,649538,36.18,37.3092,34.645,36.35,649538,0.0,1.0
2025-10-13,35.6,36.83,35.285,36.46,447152,35.6,36.83,35.285,36.46,447152,0.0,1.0
2025-10-14,35.39,36.0,35.03,35.17,402969,35.39,36.0,35.03,35.17,402969,0.0,1.0
2025-10-15,37.03,37.285,35.55,35.64,501438,37.03,37.285,35.55,35.64,501438,0.0,1.0
2025-10-16,37.24,37.825,36.745,37.0,366390,37.24,37.825,36.745,37.0,366390,0.0,1.0
2025-10-17,37.16,37.69,36.9,36.9,214732,37.16,37.69,36.9,36.9,214732,0.0,1.0
2025-10-20,37.46,38.11,36.91,37.61,232321,37.46,38.11,36.91,37.61,232321,0.0,1.0
2025-10-21,37.0,37.72,36.61,37.46,325380,37.0,37.72,36.61,37.46,325380,0.0,1.0
2025-10-22,37.11,37.73,36.93,37.14,465629,37.11,37.73,36.93,37.14,465629,0.0,1.0
2025-10-23,37.39,37.75,36.72,37.13,321291,37.39,37.75,36.72,37.13,321291,0.0,1.0
2025-10-24,37.54,37.83,37.07,37.77,295703,37.54,37.83,37.07,37.77,295703,0.0,1.0
2025-10-27,36.47,38.42,35.93,37.93,512024,36.47,38.42,35.93,37.93,512024,0.0,1.0
2025-10-28,36.45,37.1552,36.09,36.56,414778,36.45,37.1552,36.09,36.56,414778,0.0,1.0
2025-10-29,35.44,37.28,34.71,36.38,735714,35.44,37.28,34.71,36.38,735714,0.0,1.0
2025-10-30,34.09,36.86,30.935,36.86,2518583,34.09,36.86,30.935,36.86,2518583,0.0,1.0
2025-10-31,34.55,35.13,33.76,34.19,730658,34.55,35.13,33.76,34.19,730658,0.0,1.0
2025-11-03,34.03,35.08,33.0,34.55,923602,34.03,35.08,33.0,34.55,923602,0.0,1.0
2025-11-04,32.75,34.595,32.72,33.83,748038,32.75,34.595,32.72,33.83,748038,0.0,1.0
2025-11-05,32.32,33.415,31.955,32.77,531137,32.32,33.415,31.955,32.77,531137,0.0,1.0
2025-11-06,31.5,32.16,31.43,32.04,559235,31.5,32.16,31.43,32.04,559235,0.0,1.0
2025-11-07,32.05,32.88,31.1,31.1,422298,32.05,32.88,31.1,31.1,422298,0.0,1.0
2025-11-10,31.99,32.665,31.64,32.17,510490,31.99,32.665,31.64,32.17,510490,0.0,1.0
2025-11-11,32.86,33.2,32.16,32.16,466230,32.86,33.2,32.16,32.16,466230,0.0,1.0
2025-11-12,33.06,34.38,32.57,32.92,525749,33.06,34.38,32.57,32.92,525749,0.0,1.0
2025-11-13,31.71,33.2,31.62,32.79,374831,31.71,33.2,31.62,32.79,374831,0.0,1.0
2025-11-14,32.9,32.95,31.12,31.44,520924,32.9,32.95,31.12,31.44,520924,0.0,1.0
2025-11-17,33.12,33.98,32.135,32.6,689029,33.12,33.98,32.135,32.6,689029,0.0,1.0
2025-11-18,33.16,33.625,32.48,33.3,528364,33.16,33.625,32.48,33.3,528364,0.0,1.0
2025-11-19,34.18,34.255,32.945,33.31,588603,34.18,34.255,32.945,33.31,588603,0.0,1.0
2025-11-20,33.25,35.16,33.2,34.77,355536,33.25,35.16,33.2,34.77,355536,0.0,1.0
2025-11-21,36.17,36.37,33.295,33.31,571216,36.17,36.37,33.295,33.31,571216,0.0,1.0
2025-11-24,37.74,38.0,36.165,36.49,515011,37.74,38.0,36.165,36.49,515011,0.0,1.0
2025-11-25,38.48,38.61,37.16,37.16,463174,38.48,38.61,37.16,37.16,463174,0.0,1.0
2025-11-26,36.03,38.9,35.505,38.35,677169,36.03,38.9,35.505,38.35,677169,0.0,1.0