date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-05-30,13.03,14.11,12.99,13.69,1663700,13.03,14.11,12.99,13.69,1663700,0.0,1.0
2002-05-31,13.02,13.43,12.99,13.16,308600,13.02,13.43,12.99,13.16,308600,0.0,1.0
2002-06-03,13.0,13.26,13.0,13.11,99700,13.0,13.26,13.0,13.11,99700,0.0,1.0
2002-06-04,12.8,13.14,12.65,13.14,350200,12.8,13.14,12.65,13.14,350200,0.0,1.0
2002-06-05,12.32,12.8,12.28,12.8,51000,12.32,12.8,12.28,12.8,51000,0.0,1.0
2002-06-06,12.25,12.35,12.25,12.26,11000,12.25,12.35,12.25,12.26,11000,0.0,1.0
2002-06-07,12.51,12.59,12.25,12.35,21900,12.51,12.59,12.25,12.35,21900,0.0,1.0
2002-06-10,12.95,13.0,12.6,12.6,77400,12.95,13.0,12.6,12.6,77400,0.0,1.0
2002-06-11,13.0,13.59,12.8,13.0,83200,13.0,13.59,12.8,13.0,83200,0.0,1.0
2002-06-12,14.14,14.15,13.1,13.1,43000,14.14,14.15,13.1,13.1,43000,0.0,1.0
2002-06-13,14.6,15.1,14.0,14.0,51100,14.6,15.1,14.0,14.0,51100,0.0,1.0
2002-06-14,14.31,14.5,13.6,14.5,32000,14.31,14.5,13.6,14.5,32000,0.0,1.0
2002-06-17,14.41,14.55,14.2,14.4,14400,14.41,14.55,14.2,14.4,14400,0.0,1.0
2002-06-18,13.81,14.5,13.61,14.45,15500,13.81,14.5,13.61,14.45,15500,0.0,1.0
2002-06-19,13.66,13.95,13.65,13.81,23300,13.66,13.95,13.65,13.81,23300,0.0,1.0
2002-06-20,13.22,13.89,12.97,13.89,44600,13.22,13.89,12.97,13.89,44600,0.0,1.0
2002-06-21,13.1,13.25,12.96,13.2,15400,13.1,13.25,12.96,13.2,15400,0.0,1.0
2002-06-24,13.16,13.35,12.95,13.1,25400,13.16,13.35,12.95,13.1,25400,0.0,1.0
2002-06-25,13.41,13.74,13.09,13.2,32500,13.41,13.74,13.09,13.2,32500,0.0,1.0
2002-06-26,13.5,13.5,13.11,13.3,23300,13.5,13.5,13.11,13.3,23300,0.0,1.0
2002-06-27,14.06,14.06,13.45,13.6,21500,14.06,14.06,13.45,13.6,21500,0.0,1.0
2002-06-28,14.05,14.55,13.97,14.1,162400,14.05,14.55,13.97,14.1,162400,0.0,1.0
2002-07-01,14.55,14.61,13.4,14.0,125500,14.55,14.61,13.4,14.0,125500,0.0,1.0
2002-07-02,13.26,14.5,13.26,14.39,59700,13.26,14.5,13.26,14.39,59700,0.0,1.0
2002-07-03,13.25,13.75,13.2,13.26,105600,13.25,13.75,13.2,13.26,105600,0.0,1.0
2002-07-05,13.0,13.25,12.77,13.25,61800,13.0,13.25,12.77,13.25,61800,0.0,1.0
2002-07-08,12.52,13.18,12.0,12.79,42900,12.52,13.18,12.0,12.79,42900,0.0,1.0
2002-07-09,12.26,12.45,12.15,12.45,24400,12.26,12.45,12.15,12.45,24400,0.0,1.0
2002-07-10,12.92,12.98,12.34,12.35,9000,12.92,12.98,12.34,12.35,9000,0.0,1.0
2002-07-11,12.56,12.95,12.55,12.92,10300,12.56,12.95,12.55,12.92,10300,0.0,1.0
2002-07-12,12.43,12.7,12.42,12.5,9800,12.43,12.7,12.42,12.5,9800,0.0,1.0
2002-07-15,12.99,13.0,12.1,12.42,24100,12.99,13.0,12.1,12.42,24100,0.0,1.0
2002-07-16,13.05,13.05,12.64,13.0,9000,13.05,13.05,12.64,13.0,9000,0.0,1.0
2002-07-17,12.62,12.8,12.6,12.75,7300,12.62,12.8,12.6,12.75,7300,0.0,1.0
2002-07-18,12.25,12.94,12.18,12.7,18000,12.25,12.94,12.18,12.7,18000,0.0,1.0
2002-07-19,12.36,13.19,12.1,12.26,101000,12.36,13.19,12.1,12.26,101000,0.0,1.0
2002-07-22,10.9,12.26,10.77,12.26,91900,10.9,12.26,10.77,12.26,91900,0.0,1.0
2002-07-23,8.44,11.01,8.25,11.01,47900,8.44,11.01,8.25,11.01,47900,0.0,1.0
2002-07-24,8.7,9.05,8.02,8.55,88000,8.7,9.05,8.02,8.55,88000,0.0,1.0
2002-07-25,8.85,9.19,8.4,8.89,8200,8.85,9.19,8.4,8.89,8200,0.0,1.0
2002-07-26,8.4,8.5,8.01,8.5,20400,8.4,8.5,8.01,8.5,20400,0.0,1.0
2002-07-29,8.85,9.3,8.4,8.4,27400,8.85,9.3,8.4,8.4,27400,0.0,1.0
2002-07-30,7.95,9.14,7.8,8.84,20100,7.95,9.14,7.8,8.84,20100,0.0,1.0
2002-07-31,7.8,8.29,7.8,8.04,63700,7.8,8.29,7.8,8.04,63700,0.0,1.0
2002-08-01,7.7,7.879,7.7,7.75,31100,7.7,7.879,7.7,7.75,31100,0.0,1.0
2002-08-02,7.31,8.0,7.3,7.79,36900,7.31,8.0,7.3,7.79,36900,0.0,1.0
2002-08-05,7.25,7.4,7.19,7.4,21800,7.25,7.4,7.19,7.4,21800,0.0,1.0
2002-08-06,7.23,7.43,7.15,7.21,23200,7.23,7.43,7.15,7.21,23200,0.0,1.0
2002-08-07,7.22,7.25,7.09,7.09,28800,7.22,7.25,7.09,7.09,28800,0.0,1.0
2002-08-08,7.25,7.25,7.25,7.25,400,7.25,7.25,7.25,7.25,400,0.0,1.0
2002-08-09,7.17,7.251,7.15,7.15,4500,7.17,7.251,7.15,7.15,4500,0.0,1.0
2002-08-12,7.239,7.24,7.18,7.18,1100,7.239,7.24,7.18,7.18,1100,0.0,1.0
2002-08-13,7.38,7.38,7.08,7.3,182700,7.38,7.38,7.08,7.3,182700,0.0,1.0
2002-08-14,7.25,7.48,7.2,7.48,11100,7.25,7.48,7.2,7.48,11100,0.0,1.0
2002-08-15,7.15,7.3,7.15,7.3,9900,7.15,7.3,7.15,7.3,9900,0.0,1.0
2002-08-16,7.2,7.2,7.06,7.105,3100,7.2,7.2,7.06,7.105,3100,0.0,1.0
2002-08-19,7.049,7.2,7.0,7.2,3200,7.049,7.2,7.0,7.2,3200,0.0,1.0
2002-08-20,7.06,7.18,7.0,7.0,100600,7.06,7.18,7.0,7.0,100600,0.0,1.0
2002-08-21,6.999,7.15,6.999,7.05,29200,6.999,7.15,6.999,7.05,29200,0.0,1.0
2002-08-22,7.14,7.15,7.05,7.15,2500,7.14,7.15,7.05,7.15,2500,0.0,1.0
2002-08-23,6.89,7.1,6.89,7.05,3200,6.89,7.1,6.89,7.05,3200,0.0,1.0
2002-08-26,7.07,7.14,6.85,6.95,102800,7.07,7.14,6.85,6.95,102800,0.0,1.0
2002-08-27,6.82,7.24,6.82,7.17,1200,6.82,7.24,6.82,7.17,1200,0.0,1.0
2002-08-28,5.96,7.02,5.88,7.02,151100,5.96,7.02,5.88,7.02,151100,0.0,1.0
2002-08-29,6.01,6.4,5.9,6.15,6300,6.01,6.4,5.9,6.15,6300,0.0,1.0
2002-08-30,6.13,6.32,5.9,6.27,3200,6.13,6.32,5.9,6.27,3200,0.0,1.0
2002-09-03,5.96,6.1,5.9,6.1,12200,5.96,6.1,5.9,6.1,12200,0.0,1.0
2002-09-04,5.59,5.97,5.34,5.97,13400,5.59,5.97,5.34,5.97,13400,0.0,1.0
2002-09-05,5.4,5.6,5.4,5.59,68700,5.4,5.6,5.4,5.59,68700,0.0,1.0
2002-09-06,5.5,5.7,5.25,5.6,72200,5.5,5.7,5.25,5.6,72200,0.0,1.0
2002-09-09,5.5,5.75,5.39,5.75,50600,5.5,5.75,5.39,5.75,50600,0.0,1.0
2002-09-10,5.68,5.69,5.25,5.5,259800,5.68,5.69,5.25,5.5,259800,0.0,1.0
2002-09-11,6.09,6.2,5.56,5.561,12000,6.09,6.2,5.56,5.561,12000,0.0,1.0
2002-09-12,5.8,6.081,5.7,6.07,9200,5.8,6.081,5.7,6.07,9200,0.0,1.0
2002-09-13,6.05,6.17,5.8,5.8,12900,6.05,6.17,5.8,5.8,12900,0.0,1.0
2002-09-16,6.5,6.622,6.13,6.13,32100,6.5,6.622,6.13,6.13,32100,0.0,1.0
2002-09-17,6.75,6.8,6.5,6.54,31900,6.75,6.8,6.5,6.54,31900,0.0,1.0
2002-09-18,5.9,6.88,5.9,6.77,14500,5.9,6.88,5.9,6.77,14500,0.0,1.0
2002-09-19,6.1,6.25,5.8,6.0,39900,6.1,6.25,5.8,6.0,39900,0.0,1.0
2002-09-20,6.32,6.36,6.15,6.35,16800,6.32,6.36,6.15,6.35,16800,0.0,1.0
2002-09-23,6.0,6.23,5.95,6.15,17800,6.0,6.23,5.95,6.15,17800,0.0,1.0
2002-09-24,5.97,6.04,5.76,5.92,17000,5.97,6.04,5.76,5.92,17000,0.0,1.0
2002-09-25,6.009,6.009,5.85,5.97,7200,6.009,6.009,5.85,5.97,7200,0.0,1.0
2002-09-26,6.0,6.15,5.92,6.07,7500,6.0,6.15,5.92,6.07,7500,0.0,1.0
2002-09-27,5.79,6.1,5.781,6.0,59900,5.79,6.1,5.781,6.0,59900,0.0,1.0
2002-09-30,5.95,6.0,5.79,5.79,31600,5.95,6.0,5.79,5.79,31600,0.0,1.0
2002-10-01,5.85,5.86,5.849,5.86,900,5.85,5.86,5.849,5.86,900,0.0,1.0
2002-10-02,5.6,5.849,5.6,5.849,5100,5.6,5.849,5.6,5.849,5100,0.0,1.0
2002-10-03,5.28,5.6,5.21,5.53,31700,5.28,5.6,5.21,5.53,31700,0.0,1.0
2002-10-04,5.079,5.25,4.98,5.21,54200,5.079,5.25,4.98,5.21,54200,0.0,1.0
2002-10-07,4.7,4.96,4.68,4.96,12900,4.7,4.96,4.68,4.96,12900,0.0,1.0
2002-10-08,4.5,4.72,4.41,4.68,23400,4.5,4.72,4.41,4.68,23400,0.0,1.0
2002-10-09,4.46,4.51,4.45,4.45,2300,4.46,4.51,4.45,4.45,2300,0.0,1.0
2002-10-10,4.7,4.82,4.46,4.46,9500,4.7,4.82,4.46,4.46,9500,0.0,1.0
2002-10-11,4.7,4.86,4.62,4.62,6900,4.7,4.86,4.62,4.62,6900,0.0,1.0
2002-10-14,4.41,4.7,4.4,4.65,2800,4.41,4.7,4.4,4.65,2800,0.0,1.0
2002-10-15,4.52,4.7,4.52,4.68,4600,4.52,4.7,4.52,4.68,4600,0.0,1.0
2002-10-16,4.51,4.71,4.51,4.52,4100,4.51,4.71,4.51,4.52,4100,0.0,1.0
2002-10-17,4.52,4.73,4.52,4.67,14900,4.52,4.73,4.52,4.67,14900,0.0,1.0
2002-10-18,4.55,4.59,4.45,4.58,7300,4.55,4.59,4.45,4.58,7300,0.0,1.0
2002-10-21,4.6,4.699,4.5,4.5,32900,4.6,4.699,4.5,4.5,32900,0.0,1.0
2002-10-22,4.91,5.03,4.65,4.65,8200,4.91,5.03,4.65,4.65,8200,0.0,1.0
2002-10-23,5.4,5.43,5.09,5.09,29500,5.4,5.43,5.09,5.09,29500,0.0,1.0
2002-10-24,5.62,5.62,5.32,5.42,11300,5.62,5.62,5.32,5.42,11300,0.0,1.0
2002-10-25,7.0,7.09,5.51,5.669,37500,7.0,7.09,5.51,5.669,37500,0.0,1.0
2002-10-28,7.16,7.3,6.801,7.09,32900,7.16,7.3,6.801,7.09,32900,0.0,1.0
2002-10-29,8.03,8.43,7.31,7.35,135300,8.03,8.43,7.31,7.35,135300,0.0,1.0
2002-10-30,9.3,10.0,8.1,8.11,184400,9.3,10.0,8.1,8.11,184400,0.0,1.0
2002-10-31,10.06,10.37,9.49,9.5,113500,10.06,10.37,9.49,9.5,113500,0.0,1.0
2002-11-01,9.6,10.1,9.27,10.06,66400,9.6,10.1,9.27,10.06,66400,0.0,1.0
2002-11-04,10.0,10.05,9.755,9.95,112000,10.0,10.05,9.755,9.95,112000,0.0,1.0
2002-11-05,10.0,10.0,9.65,9.991,25300,10.0,10.0,9.65,9.991,25300,0.0,1.0
2002-11-06,10.0,10.0,9.75,10.0,22900,10.0,10.0,9.75,10.0,22900,0.0,1.0
2002-11-07,9.88,10.0,9.725,9.9,28400,9.88,10.0,9.725,9.9,28400,0.0,1.0
2002-11-08,9.75,10.0,9.69,10.0,10500,9.75,10.0,9.69,10.0,10500,0.0,1.0
2002-11-11,9.489,9.67,9.35,9.67,13000,9.489,9.67,9.35,9.67,13000,0.0,1.0
2002-11-12,9.401,9.489,9.26,9.327,9700,9.401,9.489,9.26,9.327,9700,0.0,1.0
2002-11-13,10.0,10.0,9.3,9.31,58600,10.0,10.0,9.3,9.31,58600,0.0,1.0
2002-11-14,9.89,10.0,9.8,10.0,75500,9.89,10.0,9.8,10.0,75500,0.0,1.0
2002-11-15,10.5,10.6,9.68,9.76,268900,10.5,10.6,9.68,9.76,268900,0.0,1.0
2002-11-18,10.81,11.5,10.6,10.61,108500,10.81,11.5,10.6,10.61,108500,0.0,1.0
2002-11-19,10.68,10.84,10.45,10.84,82500,10.68,10.84,10.45,10.84,82500,0.0,1.0
2002-11-20,10.18,10.7,9.98,10.55,79600,10.18,10.7,9.98,10.55,79600,0.0,1.0
2002-11-21,10.22,10.36,9.72,10.18,86700,10.22,10.36,9.72,10.18,86700,0.0,1.0
2002-11-22,10.31,11.38,10.2,10.35,238900,10.31,11.38,10.2,10.35,238900,0.0,1.0
2002-11-25,11.9,12.45,10.25,10.29,363500,11.9,12.45,10.25,10.29,363500,0.0,1.0
2002-11-26,11.19,12.09,10.99,12.0,293300,11.19,12.09,10.99,12.0,293300,0.0,1.0
2002-11-27,11.75,11.9,11.19,11.65,205000,11.75,11.9,11.19,11.65,205000,0.0,1.0
2002-11-29,13.42,13.42,11.76,11.85,115700,13.42,13.42,11.76,11.85,115700,0.0,1.0
2002-12-02,14.65,16.67,14.18,14.51,712300,14.65,16.67,14.18,14.51,712300,0.0,1.0
2002-12-03,15.43,15.6,14.2,14.78,281700,15.43,15.6,14.2,14.78,281700,0.0,1.0
2002-12-04,14.95,15.39,14.6,15.39,100900,14.95,15.39,14.6,15.39,100900,0.0,1.0
2002-12-05,15.0,15.82,14.96,15.11,82600,15.0,15.82,14.96,15.11,82600,0.0,1.0
2002-12-06,14.3,14.99,13.74,14.99,53600,14.3,14.99,13.74,14.99,53600,0.0,1.0
2002-12-09,14.2,14.8,14.01,14.29,57600,14.2,14.8,14.01,14.29,57600,0.0,1.0
2002-12-10,13.78,14.41,13.51,14.0,93700,13.78,14.41,13.51,14.0,93700,0.0,1.0
2002-12-11,13.62,13.73,12.54,13.51,126800,13.62,13.73,12.54,13.51,126800,0.0,1.0
2002-12-12,14.45,14.86,13.6,13.63,157600,14.45,14.86,13.6,13.63,157600,0.0,1.0
2002-12-13,14.49,14.9,14.0,14.48,72500,14.49,14.9,14.0,14.48,72500,0.0,1.0
2002-12-16,13.92,14.66,13.65,14.36,128000,13.92,14.66,13.65,14.36,128000,0.0,1.0
2002-12-17,13.3,14.0,12.97,13.98,110200,13.3,14.0,12.97,13.98,110200,0.0,1.0
2002-12-18,12.0,13.25,12.0,13.25,183100,12.0,13.25,12.0,13.25,183100,0.0,1.0
2002-12-19,12.24,12.45,10.74,11.94,153800,12.24,12.45,10.74,11.94,153800,0.0,1.0
2002-12-20,13.64,13.64,12.3,12.47,89700,13.64,13.64,12.3,12.47,89700,0.0,1.0
2002-12-23,14.43,14.51,13.46,13.64,95300,14.43,14.51,13.46,13.64,95300,0.0,1.0
2002-12-24,14.72,14.85,14.3,14.34,22000,14.72,14.85,14.3,14.34,22000,0.0,1.0
2002-12-26,13.8,14.67,13.55,14.66,146000,13.8,14.67,13.55,14.66,146000,0.0,1.0
2002-12-27,13.2,14.62,12.91,14.51,161000,13.2,14.62,12.91,14.51,161000,0.0,1.0
2002-12-30,13.02,13.2,12.55,12.81,172100,13.02,13.2,12.55,12.81,172100,0.0,1.0
2002-12-31,13.0,13.25,12.85,12.98,79600,13.0,13.25,12.85,12.98,79600,0.0,1.0
2003-01-02,13.31,13.4,12.6,12.91,88300,13.31,13.4,12.6,12.91,88300,0.0,1.0
2003-01-03,13.18,13.53,12.95,13.52,26800,13.18,13.53,12.95,13.52,26800,0.0,1.0
2003-01-06,12.76,13.25,12.66,13.25,52200,12.76,13.25,12.66,13.25,52200,0.0,1.0
2003-01-07,12.89,12.92,12.37,12.8,32600,12.89,12.92,12.37,12.8,32600,0.0,1.0
2003-01-08,12.25,13.0,11.66,12.75,59700,12.25,13.0,11.66,12.75,59700,0.0,1.0
2003-01-09,14.04,14.07,12.05,12.28,124200,14.04,14.07,12.05,12.28,124200,0.0,1.0
2003-01-10,13.94,14.2,13.7,13.85,44900,13.94,14.2,13.7,13.85,44900,0.0,1.0
2003-01-13,14.5,15.01,13.88,14.1,112700,14.5,15.01,13.88,14.1,112700,0.0,1.0
2003-01-14,15.1,16.15,14.4,14.7,285100,15.1,16.15,14.4,14.7,285100,0.0,1.0
2003-01-15,16.05,16.65,15.05,15.11,2053500,16.05,16.65,15.05,15.11,2053500,0.0,1.0
2003-01-16,17.19,17.74,16.36,16.4,858200,17.19,17.74,16.36,16.4,858200,0.0,1.0
2003-01-17,17.57,17.58,16.72,17.08,207800,17.57,17.58,16.72,17.08,207800,0.0,1.0
2003-01-21,17.05,17.51,16.75,17.25,443700,17.05,17.51,16.75,17.25,443700,0.0,1.0
2003-01-22,16.94,17.05,16.8,16.86,173300,16.94,17.05,16.8,16.86,173300,0.0,1.0
2003-01-23,16.77,17.29,16.77,17.06,154400,16.77,17.29,16.77,17.06,154400,0.0,1.0
2003-01-24,16.05,17.15,15.9,16.8,296200,16.05,17.15,15.9,16.8,296200,0.0,1.0
2003-01-27,16.69,17.0,15.3,16.0,156600,16.69,17.0,15.3,16.0,156600,0.0,1.0
2003-01-28,15.25,15.74,14.88,15.35,349000,15.25,15.74,14.88,15.35,349000,0.0,1.0
2003-01-29,15.25,15.74,14.88,15.35,70300,15.25,15.74,14.88,15.35,70300,0.0,1.0
2003-01-30,14.91,15.38,14.5,14.55,117600,14.91,15.38,14.5,14.55,117600,0.0,1.0
2003-01-31,14.54,14.9,14.35,14.89,76800,14.54,14.9,14.35,14.89,76800,0.0,1.0
2003-02-03,14.2,14.59,14.19,14.45,35800,14.2,14.59,14.19,14.45,35800,0.0,1.0
2003-02-04,14.65,14.84,14.2,14.2,92900,14.65,14.84,14.2,14.2,92900,0.0,1.0
2003-02-05,14.8,15.2,14.5,14.82,97700,14.8,15.2,14.5,14.82,97700,0.0,1.0
2003-02-06,14.57,15.05,14.5,14.58,40900,14.57,15.05,14.5,14.58,40900,0.0,1.0
2003-02-07,14.34,14.97,13.79,14.6,77100,14.34,14.97,13.79,14.6,77100,0.0,1.0
2003-02-10,14.35,14.61,13.3,14.2,232700,14.35,14.61,13.3,14.2,232700,0.0,1.0
2003-02-11,14.8,15.05,14.5,14.5,54000,14.8,15.05,14.5,14.5,54000,0.0,1.0
2003-02-12,15.25,15.5,14.79,14.87,148300,15.25,15.5,14.79,14.87,148300,0.0,1.0
2003-02-13,15.66,15.99,15.45,15.55,1053400,15.66,15.99,15.45,15.55,1053400,0.0,1.0
2003-02-14,16.15,16.25,15.7,15.72,150100,16.15,16.25,15.7,15.72,150100,0.0,1.0
2003-02-18,17.0,17.0,16.3,16.3,149600,17.0,17.0,16.3,16.3,149600,0.0,1.0
2003-02-19,16.82,16.86,16.07,16.8,107100,16.82,16.86,16.07,16.8,107100,0.0,1.0
2003-02-20,16.52,16.91,16.4,16.87,57900,16.52,16.91,16.4,16.87,57900,0.0,1.0
2003-02-21,16.56,16.6,16.41,16.41,40000,16.56,16.6,16.41,16.41,40000,0.0,1.0
2003-02-24,18.11,18.66,16.66,16.66,562400,18.11,18.66,16.66,16.66,562400,0.0,1.0
2003-02-25,14.85,15.59,13.09,15.0,2919500,14.85,15.59,13.09,15.0,2919500,0.0,1.0
2003-02-26,13.67,15.0,13.55,14.7,455500,13.67,15.0,13.55,14.7,455500,0.0,1.0
2003-02-27,12.95,13.95,12.51,13.77,732900,12.95,13.95,12.51,13.77,732900,0.0,1.0
2003-02-28,12.7,13.0,12.45,12.75,240200,12.7,13.0,12.45,12.75,240200,0.0,1.0
2003-03-03,14.24,14.55,12.59,12.59,247700,14.24,14.55,12.59,12.59,247700,0.0,1.0
2003-03-04,13.94,14.3,13.63,14.1,125400,13.94,14.3,13.63,14.1,125400,0.0,1.0
2003-03-05,14.6,15.23,13.75,13.75,199300,14.6,15.23,13.75,13.75,199300,0.0,1.0
2003-03-06,14.47,14.76,14.2,14.55,146000,14.47,14.76,14.2,14.55,146000,0.0,1.0
2003-03-07,14.77,15.1,14.1,14.17,144600,14.77,15.1,14.1,14.17,144600,0.0,1.0
2003-03-10,14.31,14.9,14.17,14.9,73400,14.31,14.9,14.17,14.9,73400,0.0,1.0
2003-03-11,14.3,14.7,14.27,14.4,163600,14.3,14.7,14.27,14.4,163600,0.0,1.0
2003-03-12,14.35,14.5,14.1,14.17,34900,14.35,14.5,14.1,14.17,34900,0.0,1.0
2003-03-13,15.1,15.12,14.45,14.67,63500,15.1,15.12,14.45,14.67,63500,0.0,1.0
2003-03-14,14.4,15.0,14.36,14.94,98900,14.4,15.0,14.36,14.94,98900,0.0,1.0
2003-03-17,13.57,14.39,13.55,14.39,212600,13.57,14.39,13.55,14.39,212600,0.0,1.0
2003-03-18,12.95,13.57,12.8,13.57,233500,12.95,13.57,12.8,13.57,233500,0.0,1.0
2003-03-19,10.86,13.11,9.95,12.8,875500,10.86,13.11,9.95,12.8,875500,0.0,1.0
2003-03-20,11.1,11.25,10.62,10.7,330000,11.1,11.25,10.62,10.7,330000,0.0,1.0
2003-03-21,12.34,13.24,11.08,11.15,475200,12.34,13.24,11.08,11.15,475200,0.0,1.0
2003-03-24,12.21,12.65,12.01,12.09,174700,12.21,12.65,12.01,12.09,174700,0.0,1.0
2003-03-25,12.05,12.42,12.0,12.2,197000,12.05,12.42,12.0,12.2,197000,0.0,1.0
2003-03-26,10.4,12.15,10.15,12.05,890700,10.4,12.15,10.15,12.05,890700,0.0,1.0
2003-03-27,9.74,10.45,9.6,10.45,737000,9.74,10.45,9.6,10.45,737000,0.0,1.0
2003-03-28,9.92,10.27,9.6,9.6,187200,9.92,10.27,9.6,9.6,187200,0.0,1.0
2003-03-31,9.75,9.99,9.73,9.91,72200,9.75,9.99,9.73,9.91,72200,0.0,1.0
2003-04-01,10.39,10.39,9.7,9.7,215400,10.39,10.39,9.7,9.7,215400,0.0,1.0
2003-04-02,10.679,11.32,10.51,10.89,216700,10.679,11.32,10.51,10.89,216700,0.0,1.0
2003-04-03,10.02,10.76,10.0,10.67,162800,10.02,10.76,10.0,10.67,162800,0.0,1.0
2003-04-04,10.28,10.33,10.04,10.04,104800,10.28,10.33,10.04,10.04,104800,0.0,1.0
2003-04-07,10.81,11.05,10.4,10.6,218000,10.81,11.05,10.4,10.6,218000,0.0,1.0
2003-04-08,10.88,11.0,10.65,10.84,209800,10.88,11.0,10.65,10.84,209800,0.0,1.0
2003-04-09,11.08,11.2,10.8,10.95,109000,11.08,11.2,10.8,10.95,109000,0.0,1.0
2003-04-10,11.84,11.84,11.0,11.0,128400,11.84,11.84,11.0,11.0,128400,0.0,1.0
2003-04-11,11.68,12.0,11.26,11.95,93500,11.68,12.0,11.26,11.95,93500,0.0,1.0
2003-04-14,12.03,12.2,11.65,11.65,98700,12.03,12.2,11.65,11.65,98700,0.0,1.0
2003-04-15,11.91,12.18,11.75,12.0,95900,11.91,12.18,11.75,12.0,95900,0.0,1.0
2003-04-16,11.84,11.98,11.72,11.88,71000,11.84,11.98,11.72,11.88,71000,0.0,1.0
2003-04-17,11.95,12.1,11.76,11.98,66000,11.95,12.1,11.76,11.98,66000,0.0,1.0
2003-04-21,11.47,11.95,11.32,11.95,220100,11.47,11.95,11.32,11.95,220100,0.0,1.0
2003-04-22,11.11,11.47,10.55,11.47,200500,11.11,11.47,10.55,11.47,200500,0.0,1.0
2003-04-23,11.35,11.64,11.0,11.19,88200,11.35,11.64,11.0,11.19,88200,0.0,1.0
2003-04-24,10.83,11.39,10.68,11.2,213000,10.83,11.39,10.68,11.2,213000,0.0,1.0
2003-04-25,10.15,10.85,10.07,10.85,468000,10.15,10.85,10.07,10.85,468000,0.0,1.0
2003-04-28,10.3,10.35,10.1,10.1,288600,10.3,10.35,10.1,10.1,288600,0.0,1.0
2003-04-29,8.54,10.44,8.5,9.6,1097000,8.54,10.44,8.5,9.6,1097000,0.0,1.0
2003-04-30,8.0,8.64,7.6,8.64,1299700,8.0,8.64,7.6,8.64,1299700,0.0,1.0
2003-05-01,8.71,8.87,8.0,8.09,857200,8.71,8.87,8.0,8.09,857200,0.0,1.0
2003-05-02,9.87,10.146,8.75,8.8,728800,9.87,10.146,8.75,8.8,728800,0.0,1.0
2003-05-05,10.63,10.68,10.16,10.24,263300,10.63,10.68,10.16,10.24,263300,0.0,1.0
2003-05-06,11.74,12.24,10.55,10.61,451700,11.74,12.24,10.55,10.61,451700,0.0,1.0
2003-05-07,11.049,11.74,11.0,11.74,301600,11.049,11.74,11.0,11.74,301600,0.0,1.0
2003-05-08,11.09,11.23,10.85,10.97,211300,11.09,11.23,10.85,10.97,211300,0.0,1.0
2003-05-09,11.55,12.0,11.05,11.14,384800,11.55,12.0,11.05,11.14,384800,0.0,1.0
2003-05-12,12.13,12.4,11.55,11.8,253800,12.13,12.4,11.55,11.8,253800,0.0,1.0
2003-05-13,12.6,12.75,12.0,12.15,171700,12.6,12.75,12.0,12.15,171700,0.0,1.0
2003-05-14,13.21,13.49,12.46,12.6,191200,13.21,13.49,12.46,12.6,191200,0.0,1.0
2003-05-15,13.9,14.09,13.2,13.4,221100,13.9,14.09,13.2,13.4,221100,0.0,1.0
2003-05-16,13.88,14.18,13.05,13.9,257800,13.88,14.18,13.05,13.9,257800,0.0,1.0
2003-05-19,13.4,14.0,12.59,13.71,307500,13.4,14.0,12.59,13.71,307500,0.0,1.0
2003-05-20,13.23,14.33,12.94,13.01,287600,13.23,14.33,12.94,13.01,287600,0.0,1.0
2003-05-21,13.44,13.44,12.25,13.2,232700,13.44,13.44,12.25,13.2,232700,0.0,1.0
2003-05-22,14.14,14.25,13.05,13.26,370800,14.14,14.25,13.05,13.26,370800,0.0,1.0
2003-05-23,14.61,14.83,13.87,14.23,155900,14.61,14.83,13.87,14.23,155900,0.0,1.0
2003-05-27,14.47,15.0,14.18,14.8,251500,14.47,15.0,14.18,14.8,251500,0.0,1.0
2003-05-28,14.06,14.89,13.75,14.5,164200,14.06,14.89,13.75,14.5,164200,0.0,1.0
2003-05-29,13.69,14.28,13.69,14.0,235300,13.69,14.28,13.69,14.0,235300,0.0,1.0
2003-05-30,13.47,13.89,13.26,13.7,246000,13.47,13.89,13.26,13.7,246000,0.0,1.0
2003-06-02,12.75,13.64,12.75,13.55,216600,12.75,13.64,12.75,13.55,216600,0.0,1.0
2003-06-03,11.67,12.65,11.57,12.5,548900,11.67,12.65,11.57,12.5,548900,0.0,1.0
2003-06-04,12.7,13.0,11.08,11.75,284200,12.7,13.0,11.08,11.75,284200,0.0,1.0
2003-06-05,12.9,13.15,12.31,12.5,85900,12.9,13.15,12.31,12.5,85900,0.0,1.0
2003-06-06,12.17,13.38,12.17,12.81,148700,12.17,13.38,12.17,12.81,148700,0.0,1.0
2003-06-09,11.94,12.39,11.35,12.39,190200,11.94,12.39,11.35,12.39,190200,0.0,1.0
2003-06-10,12.15,12.62,11.87,12.0,104100,12.15,12.62,11.87,12.0,104100,0.0,1.0
2003-06-11,13.9,13.99,12.01,12.2,507000,13.9,13.99,12.01,12.2,507000,0.0,1.0
2003-06-12,14.48,14.79,13.41,14.12,249700,14.48,14.79,13.41,14.12,249700,0.0,1.0
2003-06-13,14.02,14.56,13.89,14.56,125700,14.02,14.56,13.89,14.56,125700,0.0,1.0
2003-06-16,13.64,14.0,13.35,13.71,159100,13.64,14.0,13.35,13.71,159100,0.0,1.0
2003-06-17,13.67,14.15,13.42,13.56,84600,13.67,14.15,13.42,13.56,84600,0.0,1.0
2003-06-18,14.2,14.337,13.64,13.8,234300,14.2,14.337,13.64,13.8,234300,0.0,1.0
2003-06-19,13.639,14.45,13.59,14.24,135000,13.639,14.45,13.59,14.24,135000,0.0,1.0
2003-06-20,13.5,13.99,13.5,13.8,70700,13.5,13.99,13.5,13.8,70700,0.0,1.0
2003-06-23,13.69,14.2,13.5,13.6,127100,13.69,14.2,13.5,13.6,127100,0.0,1.0
2003-06-24,13.96,13.99,13.56,13.56,78700,13.96,13.99,13.56,13.56,78700,0.0,1.0
2003-06-25,14.2,14.59,13.86,13.86,452500,14.2,14.59,13.86,13.86,452500,0.0,1.0
2003-06-26,14.69,15.0,13.69,14.05,190700,14.69,15.0,13.69,14.05,190700,0.0,1.0
2003-06-27,14.4,15.0,14.07,14.59,134800,14.4,15.0,14.07,14.59,134800,0.0,1.0
2003-06-30,14.51,14.8,14.16,14.59,485000,14.51,14.8,14.16,14.59,485000,0.0,1.0
2003-07-01,13.71,14.69,13.16,14.62,322500,13.71,14.69,13.16,14.62,322500,0.0,1.0
2003-07-02,13.55,13.79,12.5,13.75,439100,13.55,13.79,12.5,13.75,439100,0.0,1.0
2003-07-03,13.27,13.31,12.77,13.31,50400,13.27,13.31,12.77,13.31,50400,0.0,1.0
2003-07-07,14.2,14.25,13.5,13.55,283200,14.2,14.25,13.5,13.55,283200,0.0,1.0
2003-07-08,14.59,14.6,14.0,14.13,304800,14.59,14.6,14.0,14.13,304800,0.0,1.0
2003-07-09,14.11,14.64,14.0,14.64,278200,14.11,14.64,14.0,14.64,278200,0.0,1.0
2003-07-10,13.55,14.2,13.3,14.2,191700,13.55,14.2,13.3,14.2,191700,0.0,1.0
2003-07-11,13.42,13.92,13.2,13.88,98900,13.42,13.92,13.2,13.88,98900,0.0,1.0
2003-07-14,14.53,14.9,13.45,13.58,350300,14.53,14.9,13.45,13.58,350300,0.0,1.0
2003-07-15,13.0,14.55,12.75,14.55,642600,13.0,14.55,12.75,14.55,642600,0.0,1.0
2003-07-16,12.5,13.1,11.8,13.0,638000,12.5,13.1,11.8,13.0,638000,0.0,1.0
2003-07-17,11.9,12.69,11.9,12.449,229500,11.9,12.69,11.9,12.449,229500,0.0,1.0
2003-07-18,12.99,13.0,11.9,12.12,211700,12.99,13.0,11.9,12.12,211700,0.0,1.0
2003-07-21,12.6,13.25,12.2,13.14,154100,12.6,13.25,12.2,13.14,154100,0.0,1.0
2003-07-22,13.03,13.03,12.25,12.61,188300,13.03,13.03,12.25,12.61,188300,0.0,1.0
2003-07-23,12.72,13.0,12.46,13.0,157300,12.72,13.0,12.46,13.0,157300,0.0,1.0
2003-07-24,12.4,13.0,12.2,12.9,239700,12.4,13.0,12.2,12.9,239700,0.0,1.0
2003-07-25,12.5,12.86,12.0,12.4,256300,12.5,12.86,12.0,12.4,256300,0.0,1.0
2003-07-28,13.44,13.48,12.6,12.67,210800,13.44,13.48,12.6,12.67,210800,0.0,1.0
2003-07-29,13.09,13.58,12.5,13.51,152300,13.09,13.58,12.5,13.51,152300,0.0,1.0
2003-07-30,13.53,13.56,12.71,13.15,463900,13.53,13.56,12.71,13.15,463900,0.0,1.0
2003-07-31,10.81,11.8,10.75,11.75,1605700,10.81,11.8,10.75,11.75,1605700,0.0,1.0
2003-08-01,11.03,11.18,10.51,11.02,556400,11.03,11.18,10.51,11.02,556400,0.0,1.0
2003-08-04,11.05,11.25,10.8,11.18,296200,11.05,11.25,10.8,11.18,296200,0.0,1.0
2003-08-05,11.26,11.5,11.05,11.05,337100,11.26,11.5,11.05,11.05,337100,0.0,1.0
2003-08-06,10.51,11.21,10.5,11.02,247200,10.51,11.21,10.5,11.02,247200,0.0,1.0
2003-08-07,10.55,10.79,10.45,10.62,144000,10.55,10.79,10.45,10.62,144000,0.0,1.0
2003-08-08,10.47,10.7,10.31,10.57,119800,10.47,10.7,10.31,10.57,119800,0.0,1.0
2003-08-11,11.02,11.21,10.31,10.5,245500,11.02,11.21,10.31,10.5,245500,0.0,1.0
2003-08-12,11.26,11.52,11.024,11.15,202100,11.26,11.52,11.024,11.15,202100,0.0,1.0
2003-08-13,11.45,11.73,10.998,11.21,162900,11.45,11.73,10.998,11.21,162900,0.0,1.0
2003-08-14,11.251,11.5,10.89,11.35,83000,11.251,11.5,10.89,11.35,83000,0.0,1.0
2003-08-15,11.46,11.49,11.35,11.36,35100,11.46,11.49,11.35,11.36,35100,0.0,1.0
2003-08-18,11.65,11.96,11.36,11.49,146800,11.65,11.96,11.36,11.49,146800,0.0,1.0
2003-08-19,12.191,12.55,11.6,11.76,196400,12.191,12.55,11.6,11.76,196400,0.0,1.0
2003-08-20,12.53,12.72,12.0,12.19,243300,12.53,12.72,12.0,12.19,243300,0.0,1.0
2003-08-21,11.92,12.25,11.401,12.25,584700,11.92,12.25,11.401,12.25,584700,0.0,1.0
2003-08-22,11.77,12.01,11.41,11.78,226700,11.77,12.01,11.41,11.78,226700,0.0,1.0
2003-08-25,12.4,12.5,11.2,11.8,576100,12.4,12.5,11.2,11.8,576100,0.0,1.0
2003-08-26,13.4,14.15,11.75,12.25,1099000,13.4,14.15,11.75,12.25,1099000,0.0,1.0
2003-08-27,13.73,13.9,13.1,13.4,411000,13.73,13.9,13.1,13.4,411000,0.0,1.0
2003-08-28,14.12,14.29,13.42,13.75,354600,14.12,14.29,13.42,13.75,354600,0.0,1.0
2003-08-29,14.25,14.6,14.06,14.25,235600,14.25,14.6,14.06,14.25,235600,0.0,1.0
2003-09-02,14.83,14.88,14.4,14.49,427400,14.83,14.88,14.4,14.49,427400,0.0,1.0
2003-09-03,16.08,16.52,14.829,14.93,1116700,16.08,16.52,14.829,14.93,1116700,0.0,1.0
2003-09-04,16.3,16.6,16.0,16.53,341500,16.3,16.6,16.0,16.53,341500,0.0,1.0
2003-09-05,15.8,16.64,15.7,16.64,322500,15.8,16.64,15.7,16.64,322500,0.0,1.0
2003-09-08,16.05,16.19,15.76,15.98,167900,16.05,16.19,15.76,15.98,167900,0.0,1.0
2003-09-09,15.66,16.08,15.34,16.02,227700,15.66,16.08,15.34,16.02,227700,0.0,1.0
2003-09-10,15.011,15.5,15.0,15.5,168400,15.011,15.5,15.0,15.5,168400,0.0,1.0
2003-09-11,15.37,15.45,15.01,15.01,120000,15.37,15.45,15.01,15.01,120000,0.0,1.0
2003-09-12,15.16,15.51,14.94,15.47,174900,15.16,15.51,14.94,15.47,174900,0.0,1.0
2003-09-15,16.17,16.23,15.15,15.37,305500,16.17,16.23,15.15,15.37,305500,0.0,1.0
2003-09-16,15.94,16.23,15.65,16.19,134200,15.94,16.23,15.65,16.19,134200,0.0,1.0
2003-09-17,16.13,16.6,15.89,15.89,216000,16.13,16.6,15.89,15.89,216000,0.0,1.0
2003-09-18,16.581,16.87,15.66,16.18,248500,16.581,16.87,15.66,16.18,248500,0.0,1.0
2003-09-19,16.8,16.97,16.39,16.75,150200,16.8,16.97,16.39,16.75,150200,0.0,1.0
2003-09-22,16.17,16.76,16.0,16.54,172000,16.17,16.76,16.0,16.54,172000,0.0,1.0
2003-09-23,17.24,17.25,16.16,16.45,205100,17.24,17.25,16.16,16.45,205100,0.0,1.0
2003-09-24,16.7,18.55,16.5,17.3,1246000,16.7,18.55,16.5,17.3,1246000,0.0,1.0
2003-09-25,15.66,16.7,15.5,16.6,192600,15.66,16.7,15.5,16.6,192600,0.0,1.0
2003-09-26,15.05,15.65,14.25,15.65,211000,15.05,15.65,14.25,15.65,211000,0.0,1.0
2003-09-29,14.9,15.71,14.9,15.4,317500,14.9,15.71,14.9,15.4,317500,0.0,1.0
2003-09-30,14.892,15.31,13.75,15.0,415300,14.892,15.31,13.75,15.0,415300,0.0,1.0
2003-10-01,16.28,16.4,14.76,14.94,544900,16.28,16.4,14.76,14.94,544900,0.0,1.0
2003-10-02,16.28,16.29,15.75,16.17,143900,16.28,16.29,15.75,16.17,143900,0.0,1.0
2003-10-03,16.86,17.25,16.26,16.35,362300,16.86,17.25,16.26,16.35,362300,0.0,1.0
2003-10-06,17.25,17.43,17.05,17.25,226800,17.25,17.43,17.05,17.25,226800,0.0,1.0
2003-10-07,16.67,17.2,16.47,17.18,153700,16.67,17.2,16.47,17.18,153700,0.0,1.0
2003-10-08,16.16,16.9,16.01,16.65,114200,16.16,16.9,16.01,16.65,114200,0.0,1.0
2003-10-09,16.19,16.9,16.19,16.43,254000,16.19,16.9,16.19,16.43,254000,0.0,1.0
2003-10-10,14.66,16.1,14.5,15.88,1030500,14.66,16.1,14.5,15.88,1030500,0.0,1.0
2003-10-13,15.788,16.05,14.8,14.94,430100,15.788,16.05,14.8,14.94,430100,0.0,1.0
2003-10-14,15.87,16.88,15.7,16.43,396400,15.87,16.88,15.7,16.43,396400,0.0,1.0
2003-10-15,14.56,16.08,14.52,15.99,397000,14.56,16.08,14.52,15.99,397000,0.0,1.0
2003-10-16,13.96,14.75,13.5,14.7,662600,13.96,14.75,13.5,14.7,662600,0.0,1.0
2003-10-17,13.2,13.85,12.65,13.85,962800,13.2,13.85,12.65,13.85,962800,0.0,1.0
2003-10-20,13.02,13.43,11.65,12.55,876500,13.02,13.43,11.65,12.55,876500,0.0,1.0
2003-10-21,14.03,14.1,13.15,13.3,559900,14.03,14.1,13.15,13.3,559900,0.0,1.0
2003-10-22,13.2,14.08,13.2,13.77,349500,13.2,14.08,13.2,13.77,349500,0.0,1.0
2003-10-23,13.18,13.79,13.03,13.17,291900,13.18,13.79,13.03,13.17,291900,0.0,1.0
2003-10-24,12.85,13.38,12.7,13.38,329200,12.85,13.38,12.7,13.38,329200,0.0,1.0
2003-10-27,13.05,13.6,12.9,13.1,276400,13.05,13.6,12.9,13.1,276400,0.0,1.0
2003-10-28,12.84,13.2,12.7,13.09,376400,12.84,13.2,12.7,13.09,376400,0.0,1.0
2003-10-29,13.3,13.45,12.73,12.8,479000,13.3,13.45,12.73,12.8,479000,0.0,1.0
2003-10-30,14.63,15.27,13.2,13.4,1440400,14.63,15.27,13.2,13.4,1440400,0.0,1.0
2003-10-31,14.8,15.24,14.31,14.77,366700,14.8,15.24,14.31,14.77,366700,0.0,1.0
2003-11-03,14.22,15.08,14.12,14.76,374400,14.22,15.08,14.12,14.76,374400,0.0,1.0
2003-11-04,14.32,14.61,14.22,14.35,200600,14.32,14.61,14.22,14.35,200600,0.0,1.0
2003-11-05,15.04,15.05,14.26,14.35,272900,15.04,15.05,14.26,14.35,272900,0.0,1.0
2003-11-06,14.51,15.25,14.29,15.05,265100,14.51,15.25,14.29,15.05,265100,0.0,1.0
2003-11-07,14.65,15.001,14.55,14.55,224700,14.65,15.001,14.55,14.55,224700,0.0,1.0
2003-11-10,14.47,14.81,14.45,14.8,154300,14.47,14.81,14.45,14.8,154300,0.0,1.0
2003-11-11,14.14,14.54,14.13,14.54,189100,14.14,14.54,14.13,14.54,189100,0.0,1.0
2003-11-12,14.35,14.48,14.13,14.14,212300,14.35,14.48,14.13,14.14,212300,0.0,1.0
2003-11-13,14.69,14.93,14.2,14.5,137900,14.69,14.93,14.2,14.5,137900,0.0,1.0
2003-11-14,15.01,15.1,14.52,14.69,211300,15.01,15.1,14.52,14.69,211300,0.0,1.0
2003-11-17,14.28,15.5,14.25,15.43,349600,14.28,15.5,14.25,15.43,349600,0.0,1.0
2003-11-18,13.56,14.7,13.51,14.53,253500,13.56,14.7,13.51,14.53,253500,0.0,1.0
2003-11-19,13.52,13.73,13.15,13.73,146200,13.52,13.73,13.15,13.73,146200,0.0,1.0
2003-11-20,13.38,13.59,13.25,13.35,182500,13.38,13.59,13.25,13.35,182500,0.0,1.0
2003-11-21,13.34,13.58,13.16,13.5,177200,13.34,13.58,13.16,13.5,177200,0.0,1.0
2003-11-24,14.07,14.3,13.34,13.34,217800,14.07,14.3,13.34,13.34,217800,0.0,1.0
2003-11-25,14.53,14.65,13.12,13.12,293700,14.53,14.65,13.12,13.12,293700,0.0,1.0
2003-11-26,14.21,14.8,14.15,14.8,72700,14.21,14.8,14.15,14.8,72700,0.0,1.0
2003-11-28,15.85,16.66,14.53,14.6,1057400,15.85,16.66,14.53,14.6,1057400,0.0,1.0
2003-12-01,16.27,16.51,15.72,16.16,709100,16.27,16.51,15.72,16.16,709100,0.0,1.0
2003-12-02,20.2,20.58,16.7,16.95,4171300,20.2,20.58,16.7,16.95,4171300,0.0,1.0
2003-12-03,19.62,21.45,19.6,19.8,1589400,19.62,21.45,19.6,19.8,1589400,0.0,1.0
2003-12-04,19.4,20.7,19.0,19.89,724700,19.4,20.7,19.0,19.89,724700,0.0,1.0
2003-12-05,18.18,19.74,18.17,19.4,583000,18.18,19.74,18.17,19.4,583000,0.0,1.0
2003-12-08,19.5,19.5,18.1,18.2,491600,19.5,19.5,18.1,18.2,491600,0.0,1.0
2003-12-09,18.18,20.0,18.05,19.83,404200,18.18,20.0,18.05,19.83,404200,0.0,1.0
2003-12-10,17.61,18.36,17.35,18.1,469500,17.61,18.36,17.35,18.1,469500,0.0,1.0
2003-12-11,19.39,19.55,17.65,17.65,557100,19.39,19.55,17.65,17.65,557100,0.0,1.0
2003-12-12,19.46,20.1,18.71,19.76,678900,19.46,20.1,18.71,19.76,678900,0.0,1.0
2003-12-15,18.42,20.49,18.25,20.35,794600,18.42,20.49,18.25,20.35,794600,0.0,1.0
2003-12-16,19.35,19.5,18.37,18.55,631200,19.35,19.5,18.37,18.55,631200,0.0,1.0
2003-12-17,19.27,19.57,18.9,19.55,368300,19.27,19.57,18.9,19.55,368300,0.0,1.0
2003-12-18,18.77,19.5,18.77,19.4,511100,18.77,19.5,18.77,19.4,511100,0.0,1.0
2003-12-19,19.03,19.34,18.82,18.87,225700,19.03,19.34,18.82,18.87,225700,0.0,1.0
2003-12-22,18.54,19.06,18.06,18.24,409400,18.54,19.06,18.06,18.24,409400,0.0,1.0
2003-12-23,19.09,19.15,18.5,18.5,319100,19.09,19.15,18.5,18.5,319100,0.0,1.0
2003-12-24,20.92,22.95,19.3,19.4,1665100,20.92,22.95,19.3,19.4,1665100,0.0,1.0
2003-12-26,20.9,22.21,20.55,21.02,569300,20.9,22.21,20.55,21.02,569300,0.0,1.0
2003-12-29,20.66,21.48,20.34,21.35,457900,20.66,21.48,20.34,21.35,457900,0.0,1.0
2003-12-30,19.96,20.69,19.5,20.4,506700,19.96,20.69,19.5,20.4,506700,0.0,1.0
2003-12-31,19.87,20.09,19.53,19.9,297100,19.87,20.09,19.53,19.9,297100,0.0,1.0
2004-01-02,19.14,20.6,19.0,20.0,621100,19.14,20.6,19.0,20.0,621100,0.0,1.0
2004-01-05,19.37,19.78,18.0,19.2,908800,19.37,19.78,18.0,19.2,908800,0.0,1.0
2004-01-06,18.99,19.54,18.5,19.376,393900,18.99,19.54,18.5,19.376,393900,0.0,1.0
2004-01-07,19.1,19.81,18.85,18.85,362500,19.1,19.81,18.85,18.85,362500,0.0,1.0
2004-01-08,18.97,19.55,18.78,19.1,351700,18.97,19.55,18.78,19.1,351700,0.0,1.0
2004-01-09,17.5,18.87,16.9,18.75,1273700,17.5,18.87,16.9,18.75,1273700,0.0,1.0
2004-01-12,17.39,17.5,16.02,17.48,1466300,17.39,17.5,16.02,17.48,1466300,0.0,1.0
2004-01-13,16.317,17.12,16.15,16.63,981600,16.317,17.12,16.15,16.63,981600,0.0,1.0
2004-01-14,16.5,16.8,16.24,16.57,780400,16.5,16.8,16.24,16.57,780400,0.0,1.0
2004-01-15,18.3,18.4,16.36,16.52,1339100,18.3,18.4,16.36,16.52,1339100,0.0,1.0
2004-01-16,18.12,18.43,17.55,18.3,369100,18.12,18.43,17.55,18.3,369100,0.0,1.0
2004-01-20,18.61,18.66,17.75,18.17,305500,18.61,18.66,17.75,18.17,305500,0.0,1.0
2004-01-21,18.985,19.25,18.25,18.7,651400,18.985,19.25,18.25,18.7,651400,0.0,1.0
2004-01-22,18.96,19.6,18.71,19.14,502100,18.96,19.6,18.71,19.14,502100,0.0,1.0
2004-01-23,18.58,19.0,18.233,18.76,269300,18.58,19.0,18.233,18.76,269300,0.0,1.0
2004-01-26,19.19,19.19,18.45,18.75,430200,19.19,19.19,18.45,18.75,430200,0.0,1.0
2004-01-27,20.57,20.84,19.05,19.2,950000,20.57,20.84,19.05,19.2,950000,0.0,1.0
2004-01-28,20.8,21.12,19.97,20.35,912800,20.8,21.12,19.97,20.35,912800,0.0,1.0
2004-01-29,21.2,22.0,19.65,21.84,1938600,21.2,22.0,19.65,21.84,1938600,0.0,1.0
2004-01-30,18.9091,21.21,18.66,21.1,702300,18.9091,21.21,18.66,21.1,702300,0.0,1.0
2004-02-02,17.88,18.8,17.36,18.75,556600,17.88,18.8,17.36,18.75,556600,0.0,1.0
2004-02-03,18.28,18.67,17.54,17.7,389500,18.28,18.67,17.54,17.7,389500,0.0,1.0
2004-02-04,17.62,18.2,17.52,17.85,242200,17.62,18.2,17.52,17.85,242200,0.0,1.0
2004-02-05,17.67,18.23,17.6,17.63,267300,17.67,18.23,17.6,17.63,267300,0.0,1.0
2004-02-06,17.98,18.32,17.59,17.59,223200,17.98,18.32,17.59,17.59,223200,0.0,1.0
2004-02-09,18.48,18.509,17.9,18.11,234600,18.48,18.509,17.9,18.11,234600,0.0,1.0
2004-02-10,18.65,18.65,18.32,18.5,139800,18.65,18.65,18.32,18.5,139800,0.0,1.0
2004-02-11,18.9,19.15,18.31,18.67,341000,18.9,19.15,18.31,18.67,341000,0.0,1.0
2004-02-12,18.42,19.42,18.29,18.93,216200,18.42,19.42,18.29,18.93,216200,0.0,1.0
2004-02-13,18.15,19.0,17.92,18.25,204800,18.15,19.0,17.92,18.25,204800,0.0,1.0
2004-02-17,21.1,21.57,18.29,18.42,1940400,21.1,21.57,18.29,18.42,1940400,0.0,1.0
2004-02-18,24.05,24.96,21.09,21.13,2102800,24.05,24.96,21.09,21.13,2102800,0.0,1.0
2004-02-19,22.54,26.07,22.37,24.25,2203600,22.54,26.07,22.37,24.25,2203600,0.0,1.0
2004-02-20,23.63,24.35,22.02,22.54,1124500,23.63,24.35,22.02,22.54,1124500,0.0,1.0
2004-02-23,25.35,27.99,23.63,23.91,2448300,25.35,27.99,23.63,23.91,2448300,0.0,1.0
2004-02-24,26.89,27.199,24.28,25.73,1036400,26.89,27.199,24.28,25.73,1036400,0.0,1.0
2004-02-25,28.11,29.7,26.57,27.18,1845400,28.11,29.7,26.57,27.18,1845400,0.0,1.0
2004-02-26,27.97,28.85,27.1,28.2,509500,27.97,28.85,27.1,28.2,509500,0.0,1.0
2004-02-27,29.27,29.6,27.0,27.0,908300,29.27,29.6,27.0,27.0,908300,0.0,1.0
2004-03-01,31.97,32.65,28.68,29.03,1455500,31.97,32.65,28.68,29.03,1455500,0.0,1.0
2004-03-02,31.89,33.33,31.4,32.93,1074300,31.89,33.33,31.4,32.93,1074300,0.0,1.0
2004-03-03,32.42,33.15,31.68,31.96,617300,32.42,33.15,31.68,31.96,617300,0.0,1.0
2004-03-04,32.5,33.02,32.11,32.9,347800,32.5,33.02,32.11,32.9,347800,0.0,1.0
2004-03-05,33.19,35.6,33.04,33.5,1552600,33.19,35.6,33.04,33.5,1552600,0.0,1.0
2004-03-08,34.27,34.95,33.1,34.01,948400,34.27,34.95,33.1,34.01,948400,0.0,1.0
2004-03-09,34.84,36.45,34.29,34.71,946000,34.84,36.45,34.29,34.71,946000,0.0,1.0
2004-03-10,30.19,35.85,29.6,35.82,2038500,30.19,35.85,29.6,35.82,2038500,0.0,1.0
2004-03-11,28.0,30.2,27.7,29.56,1781600,28.0,30.2,27.7,29.56,1781600,0.0,1.0
2004-03-12,29.77,30.45,28.66,28.87,920000,29.77,30.45,28.66,28.87,920000,0.0,1.0
2004-03-15,28.32,29.5,27.78,29.11,771100,28.32,29.5,27.78,29.11,771100,0.0,1.0
2004-03-16,28.99,29.46,28.04,28.5,442700,28.99,29.46,28.04,28.5,442700,0.0,1.0
2004-03-17,31.48,32.35,29.2,29.26,1058600,31.48,32.35,29.2,29.26,1058600,0.0,1.0
2004-03-18,29.94,31.58,29.3,31.3,644800,29.94,31.58,29.3,31.3,644800,0.0,1.0
2004-03-19,30.01,30.7,29.84,30.3,297800,30.01,30.7,29.84,30.3,297800,0.0,1.0
2004-03-22,28.97,29.99,28.05,29.99,470600,28.97,29.99,28.05,29.99,470600,0.0,1.0
2004-03-23,28.4,30.62,27.65,29.75,590100,28.4,30.62,27.65,29.75,590100,0.0,1.0
2004-03-24,27.73,28.95,26.77,28.16,383400,27.73,28.95,26.77,28.16,383400,0.0,1.0
2004-03-25,29.19,29.48,27.99,28.0,384700,29.19,29.48,27.99,28.0,384700,0.0,1.0
2004-03-26,29.82,31.0,29.13,29.3,296300,29.82,31.0,29.13,29.3,296300,0.0,1.0
2004-03-29,30.78,31.1,30.05,30.56,265500,30.78,31.1,30.05,30.56,265500,0.0,1.0
2004-03-30,31.18,31.74,30.71,30.9,239200,31.18,31.74,30.71,30.9,239200,0.0,1.0
2004-03-31,30.88,31.46,30.46,31.15,304100,30.88,31.46,30.46,31.15,304100,0.0,1.0
2004-04-01,31.11,31.48,30.48,31.05,279800,31.11,31.48,30.48,31.05,279800,0.0,1.0
2004-04-02,32.34,32.34,30.9,32.2,287100,32.34,32.34,30.9,32.2,287100,0.0,1.0
2004-04-05,33.5,34.43,33.2,33.36,439700,33.5,34.43,33.2,33.36,439700,0.0,1.0
2004-04-06,32.42,34.04,32.36,34.04,231900,32.42,34.04,32.36,34.04,231900,0.0,1.0
2004-04-07,32.82,33.7,31.87,32.38,259900,32.82,33.7,31.87,32.38,259900,0.0,1.0
2004-04-08,32.78,34.8,32.6,34.25,273000,32.78,34.8,32.6,34.25,273000,0.0,1.0
2004-04-12,36.54,37.95,32.99,32.99,1826100,36.54,37.95,32.99,32.99,1826100,0.0,1.0
2004-04-13,35.23,37.8,34.62,37.31,766700,35.23,37.8,34.62,37.31,766700,0.0,1.0
2004-04-14,35.2,36.09,33.56,34.46,557500,35.2,36.09,33.56,34.46,557500,0.0,1.0
2004-04-15,34.46,36.29,33.88,36.13,337200,34.46,36.29,33.88,36.13,337200,0.0,1.0
2004-04-16,33.89,35.15,33.82,35.0,414200,33.89,35.15,33.82,35.0,414200,0.0,1.0
2004-04-19,35.97,36.9,33.56,34.1,574800,35.97,36.9,33.56,34.1,574800,0.0,1.0
2004-04-20,34.63,39.32,34.6,36.04,835400,34.63,39.32,34.6,36.04,835400,0.0,1.0
2004-04-21,35.0,35.44,34.4,34.85,379700,35.0,35.44,34.4,34.85,379700,0.0,1.0
2004-04-22,35.05,36.8,34.57,35.07,844400,35.05,36.8,34.57,35.07,844400,0.0,1.0
2004-04-23,36.25,38.13,33.19,35.5,1110000,36.25,38.13,33.19,35.5,1110000,0.0,1.0
2004-04-26,36.67,37.85,36.41,36.96,465500,36.67,37.85,36.41,36.96,465500,0.0,1.0
2004-04-27,39.97,41.12,36.7,36.95,1345000,39.97,41.12,36.7,36.95,1345000,0.0,1.0
2004-04-28,39.48,42.2,38.25,39.85,1003700,39.48,42.2,38.25,39.85,1003700,0.0,1.0
2004-04-29,38.06,41.104,37.8,39.67,733100,38.06,41.104,37.8,39.67,733100,0.0,1.0
2004-04-30,36.24,39.3,36.16,38.6,595700,36.24,39.3,36.16,38.6,595700,0.0,1.0
2004-05-03,37.43,38.53,36.34,37.56,455500,37.43,38.53,36.34,37.56,455500,0.0,1.0
2004-05-04,37.5,38.32,35.11,37.43,709000,37.5,38.32,35.11,37.43,709000,0.0,1.0
2004-05-05,39.03,39.5,37.15,37.5,623800,39.03,39.5,37.15,37.5,623800,0.0,1.0
2004-05-06,38.54,39.75,37.61,39.21,391000,38.54,39.75,37.61,39.21,391000,0.0,1.0
2004-05-07,36.6,39.22,36.29,38.38,453900,36.6,39.22,36.29,38.38,453900,0.0,1.0
2004-05-10,32.78,35.8,29.81,35.65,2236900,32.78,35.8,29.81,35.65,2236900,0.0,1.0
2004-05-11,33.41,34.5,32.88,33.21,550200,33.41,34.5,32.88,33.21,550200,0.0,1.0
2004-05-12,32.73,33.7,31.5,33.51,831400,32.73,33.7,31.5,33.51,831400,0.0,1.0
2004-05-13,32.62,33.19,32.02,32.84,474900,32.62,33.19,32.02,32.84,474900,0.0,1.0
2004-05-14,32.84,34.0,30.8,31.18,986000,32.84,34.0,30.8,31.18,986000,0.0,1.0
2004-05-17,31.04,32.2,30.76,31.87,654300,31.04,32.2,30.76,31.87,654300,0.0,1.0
2004-05-18,31.79,32.1,30.5,31.38,484900,31.79,32.1,30.5,31.38,484900,0.0,1.0
2004-05-19,31.75,33.37,31.29,32.0,395800,31.75,33.37,31.29,32.0,395800,0.0,1.0
2004-05-20,30.65,32.29,30.59,31.65,370000,30.65,32.29,30.59,31.65,370000,0.0,1.0
2004-05-21,31.13,31.53,30.6,30.6,237300,31.13,31.53,30.6,30.6,237300,0.0,1.0
2004-05-24,32.14,32.7,31.15,31.49,237300,32.14,32.7,31.15,31.49,237300,0.0,1.0
2004-05-25,34.48,34.95,31.9,32.2,561300,34.48,34.95,31.9,32.2,561300,0.0,1.0
2004-05-26,34.9,35.31,33.65,34.48,469600,34.9,35.31,33.65,34.48,469600,0.0,1.0
2004-05-27,35.3,35.94,34.55,34.62,424000,35.3,35.94,34.55,34.62,424000,0.0,1.0
2004-05-28,35.99,36.32,34.85,35.4,305700,35.99,36.32,34.85,35.4,305700,0.0,1.0
2004-06-01,36.03,36.4,35.3,36.0,317100,36.03,36.4,35.3,36.0,317100,0.0,1.0
2004-06-02,36.13,36.91,35.46,36.3,275200,36.13,36.91,35.46,36.3,275200,0.0,1.0
2004-06-03,35.07,36.71,35.0,36.44,257300,35.07,36.71,35.0,36.44,257300,0.0,1.0
2004-06-04,35.81,36.45,35.29,35.45,292200,35.81,36.45,35.29,35.45,292200,0.0,1.0
2004-06-07,36.17,36.69,35.88,36.02,210800,36.17,36.69,35.88,36.02,210800,0.0,1.0
2004-06-08,36.69,37.5,36.0,36.0,314300,36.69,37.5,36.0,36.0,314300,0.0,1.0
2004-06-09,35.21,37.62,35.03,36.63,270800,35.21,37.62,35.03,36.63,270800,0.0,1.0
2004-06-10,35.05,36.44,35.04,36.0,263300,35.05,36.44,35.04,36.0,263300,0.0,1.0
2004-06-14,34.42,35.73,33.7,34.86,252200,34.42,35.73,33.7,34.86,252200,0.0,1.0
2004-06-15,35.69,35.9,34.55,34.55,317100,35.69,35.9,34.55,34.55,317100,0.0,1.0
2004-06-16,35.74,36.1,35.49,35.9,127000,35.74,36.1,35.49,35.9,127000,0.0,1.0
2004-06-17,35.17,36.08,34.92,35.9,109900,35.17,36.08,34.92,35.9,109900,0.0,1.0
2004-06-18,34.91,35.9,34.83,35.08,216700,34.91,35.9,34.83,35.08,216700,0.0,1.0
2004-06-21,35.39,35.65,34.76,34.76,261900,35.39,35.65,34.76,34.76,261900,0.0,1.0
2004-06-22,36.56,37.84,35.58,35.84,517600,36.56,37.84,35.58,35.84,517600,0.0,1.0
2004-06-23,38.31,38.49,35.95,36.99,452400,38.31,38.49,35.95,36.99,452400,0.0,1.0
2004-06-24,38.86,39.3,37.98,38.06,398200,38.86,39.3,37.98,38.06,398200,0.0,1.0
2004-06-25,38.99,40.23,38.8,38.8,579500,38.99,40.23,38.8,38.8,579500,0.0,1.0
2004-06-28,40.23,41.38,39.37,39.57,495500,40.23,41.38,39.37,39.57,495500,0.0,1.0
2004-06-29,40.2,41.79,39.8,39.9,490100,40.2,41.79,39.8,39.9,490100,0.0,1.0
2004-06-30,39.11,40.19,38.15,39.86,582900,39.11,40.19,38.15,39.86,582900,0.0,1.0
2004-07-01,38.04,39.68,37.68,38.67,381400,38.04,39.68,37.68,38.67,381400,0.0,1.0
2004-07-02,37.83,38.76,37.15,38.05,258400,37.83,38.76,37.15,38.05,258400,0.0,1.0
2004-07-06,37.79,38.88,37.28,37.28,262200,37.79,38.88,37.28,37.28,262200,0.0,1.0
2004-07-07,38.27,38.88,37.7,37.8,324500,38.27,38.88,37.7,37.8,324500,0.0,1.0
2004-07-08,37.46,38.37,36.55,36.55,563900,37.46,38.37,36.55,36.55,563900,0.0,1.0
2004-07-09,37.77,38.29,37.04,37.3,282700,37.77,38.29,37.04,37.3,282700,0.0,1.0
2004-07-12,36.2,37.73,36.09,37.73,424200,36.2,37.73,36.09,37.73,424200,0.0,1.0
2004-07-13,34.9,36.58,33.27,36.58,1056200,34.9,36.58,33.27,36.58,1056200,0.0,1.0
2004-07-14,34.6,36.16,33.42,34.23,833600,34.6,36.16,33.42,34.23,833600,0.0,1.0
2004-07-15,35.75,35.87,34.07,34.59,412900,35.75,35.87,34.07,34.59,412900,0.0,1.0
2004-07-16,35.05,36.75,34.85,35.851,722500,35.05,36.75,34.85,35.851,722500,0.0,1.0
2004-07-19,32.24,35.6,31.54,35.2,1040200,32.24,35.6,31.54,35.2,1040200,0.0,1.0
2004-07-20,33.8,34.2,32.26,32.63,723600,33.8,34.2,32.26,32.63,723600,0.0,1.0
2004-07-21,31.57,33.9,31.0,33.7,824200,31.57,33.9,31.0,33.7,824200,0.0,1.0
2004-07-22,33.62,34.34,30.05,31.01,1031100,33.62,34.34,30.05,31.01,1031100,0.0,1.0
2004-07-23,35.26,35.76,34.01,34.64,1231300,35.26,35.76,34.01,34.64,1231300,0.0,1.0
2004-07-26,36.32,37.95,35.28,35.69,763300,36.32,37.95,35.28,35.69,763300,0.0,1.0
2004-07-27,35.78,36.4,34.87,36.4,439700,35.78,36.4,34.87,36.4,439700,0.0,1.0
2004-07-28,34.47,35.28,33.25,35.28,526300,34.47,35.28,33.25,35.28,526300,0.0,1.0
2004-07-29,35.09,35.18,33.92,34.22,295900,35.09,35.18,33.92,34.22,295900,0.0,1.0
2004-07-30,35.07,35.88,34.44,35.03,315700,35.07,35.88,34.44,35.03,315700,0.0,1.0
2004-08-02,34.36,35.56,33.76,35.09,342800,34.36,35.56,33.76,35.09,342800,0.0,1.0
2004-08-03,34.1,34.5,33.76,34.3,317700,34.1,34.5,33.76,34.3,317700,0.0,1.0
2004-08-04,32.94,34.19,32.62,34.0,544800,32.94,34.19,32.62,34.0,544800,0.0,1.0
2004-08-05,31.64,33.17,31.09,32.61,445900,31.64,33.17,31.09,32.61,445900,0.0,1.0
2004-08-06,29.14,31.25,28.68,31.07,950400,29.14,31.25,28.68,31.07,950400,0.0,1.0
2004-08-09,28.41,29.73,27.79,28.98,592400,28.41,29.73,27.79,28.98,592400,0.0,1.0
2004-08-10,29.43,29.6,28.23,28.23,702100,29.43,29.6,28.23,28.23,702100,0.0,1.0
2004-08-11,29.16,29.5,28.4,29.45,404200,29.16,29.5,28.4,29.45,404200,0.0,1.0
2004-08-12,28.34,29.21,27.65,28.8,632000,28.34,29.21,27.65,28.8,632000,0.0,1.0
2004-08-13,27.88,29.2,27.8,28.41,520800,27.88,29.2,27.8,28.41,520800,0.0,1.0
2004-08-16,29.53,29.67,27.85,28.1,371000,29.53,29.67,27.85,28.1,371000,0.0,1.0
2004-08-17,30.39,31.0,29.68,29.7,403300,30.39,31.0,29.68,29.7,403300,0.0,1.0
2004-08-18,32.38,33.85,30.0,30.39,1129400,32.38,33.85,30.0,30.39,1129400,0.0,1.0
2004-08-19,32.16,33.7,31.64,32.2,583100,32.16,33.7,31.64,32.2,583100,0.0,1.0
2004-08-20,33.5,33.71,32.03,32.37,404100,33.5,33.71,32.03,32.37,404100,0.0,1.0
2004-08-23,31.88,33.89,30.55,33.85,1015800,31.88,33.89,30.55,33.85,1015800,0.0,1.0
2004-08-24,31.03,32.04,30.88,32.04,454900,31.03,32.04,30.88,32.04,454900,0.0,1.0
2004-08-25,32.35,32.84,31.13,31.4,466200,32.35,32.84,31.13,31.4,466200,0.0,1.0
2004-08-26,32.2,33.0,31.51,32.16,303300,32.2,33.0,31.51,32.16,303300,0.0,1.0
2004-08-27,32.58,33.2,32.2,32.63,300500,32.58,33.2,32.2,32.63,300500,0.0,1.0
2004-08-30,31.3,33.18,31.13,32.65,257000,31.3,33.18,31.13,32.65,257000,0.0,1.0
2004-08-31,31.35,31.91,31.0,31.29,269500,31.35,31.91,31.0,31.29,269500,0.0,1.0
2004-09-01,32.29,32.99,31.48,31.5,446500,32.29,32.99,31.48,31.5,446500,0.0,1.0
2004-09-02,32.82,33.15,32.02,32.3,234400,32.82,33.15,32.02,32.3,234400,0.0,1.0
2004-09-03,31.43,32.75,31.2,32.36,327200,31.43,32.75,31.2,32.36,327200,0.0,1.0
2004-09-07,32.21,32.63,31.2,31.5,304200,32.21,32.63,31.2,31.5,304200,0.0,1.0
2004-09-08,31.22,32.32,31.01,32.12,233200,31.22,32.32,31.01,32.12,233200,0.0,1.0
2004-09-09,30.62,31.41,30.54,31.01,418300,30.62,31.41,30.54,31.01,418300,0.0,1.0
2004-09-10,30.98,31.53,30.25,30.62,362800,30.98,31.53,30.25,30.62,362800,0.0,1.0
2004-09-13,32.25,32.78,31.0,31.0,436500,32.25,32.78,31.0,31.0,436500,0.0,1.0
2004-09-14,33.12,33.61,31.55,32.0,650400,33.12,33.61,31.55,32.0,650400,0.0,1.0
2004-09-15,33.65,35.31,32.22,32.81,1141300,33.65,35.31,32.22,32.81,1141300,0.0,1.0
2004-09-16,33.8,35.44,33.13,33.34,934100,33.8,35.44,33.13,33.34,934100,0.0,1.0
2004-09-17,33.795,34.9,33.57,33.94,385600,33.795,34.9,33.57,33.94,385600,0.0,1.0
2004-09-20,33.48,34.67,33.35,33.86,425000,33.48,34.67,33.35,33.86,425000,0.0,1.0
2004-09-21,35.18,35.18,33.42,33.42,640600,35.18,35.18,33.42,33.42,640600,0.0,1.0
2004-09-22,33.77,35.19,33.77,34.71,426600,33.77,35.19,33.77,34.71,426600,0.0,1.0
2004-09-23,36.25,37.18,33.86,34.19,1425500,36.25,37.18,33.86,34.19,1425500,0.0,1.0
2004-09-24,36.81,38.63,36.5,36.55,1605800,36.81,38.63,36.5,36.55,1605800,0.0,1.0
2004-09-27,35.66,36.5,35.0,36.23,799100,35.66,36.5,35.0,36.23,799100,0.0,1.0
2004-09-28,36.19,36.85,35.04,35.93,553500,36.19,36.85,35.04,35.93,553500,0.0,1.0
2004-09-29,36.54,36.85,36.06,36.39,349300,36.54,36.85,36.06,36.39,349300,0.0,1.0
2004-09-30,36.73,36.8,35.7,36.74,371000,36.73,36.8,35.7,36.74,371000,0.0,1.0
2004-10-01,38.86,38.95,36.61,36.68,611900,38.86,38.95,36.61,36.68,611900,0.0,1.0
2004-10-04,39.74,40.34,38.51,38.91,484100,39.74,40.34,38.51,38.91,484100,0.0,1.0
2004-10-05,39.5,40.21,39.1,39.72,366300,39.5,40.21,39.1,39.72,366300,0.0,1.0
2004-10-06,39.71,40.01,38.9,39.3,266600,39.71,40.01,38.9,39.3,266600,0.0,1.0
2004-10-07,40.96,42.94,39.5,40.16,1474800,40.96,42.94,39.5,40.16,1474800,0.0,1.0
2004-10-08,39.55,41.5,38.81,41.15,699900,39.55,41.5,38.81,41.15,699900,0.0,1.0
2004-10-11,38.43,40.3,38.14,39.53,826400,38.43,40.3,38.14,39.53,826400,0.0,1.0
2004-10-12,38.75,39.68,37.8,38.1,729400,38.75,39.68,37.8,38.1,729400,0.0,1.0
2004-10-13,39.49,40.6,38.56,39.75,767700,39.49,40.6,38.56,39.75,767700,0.0,1.0
2004-10-14,41.18,43.15,40.63,41.07,1609800,41.18,43.15,40.63,41.07,1609800,0.0,1.0
2004-10-15,40.57,41.98,40.3,41.22,630300,40.57,41.98,40.3,41.22,630300,0.0,1.0
2004-10-18,40.985,41.3,39.75,40.4,748000,40.985,41.3,39.75,40.4,748000,0.0,1.0
2004-10-19,45.57,46.17,41.81,42.24,2467200,45.57,46.17,41.81,42.24,2467200,0.0,1.0
2004-10-20,44.02,45.82,43.42,45.55,1001600,44.02,45.82,43.42,45.55,1001600,0.0,1.0
2004-10-21,46.83,47.29,44.75,45.06,1835700,46.83,47.29,44.75,45.06,1835700,0.0,1.0
2004-10-22,52.63,57.92,48.18,48.46,5865000,52.63,57.92,48.18,48.46,5865000,0.0,1.0
2004-10-25,52.58,54.44,50.71,54.01,2861000,52.58,54.44,50.71,54.01,2861000,0.0,1.0
2004-10-26,53.45,56.4,50.59,53.28,1563600,53.45,56.4,50.59,53.28,1563600,0.0,1.0
2004-10-27,57.4,58.17,53.06,53.78,2351600,57.4,58.17,53.06,53.78,2351600,0.0,1.0
2004-10-28,56.025,58.65,55.75,55.81,993000,56.025,58.65,55.75,55.81,993000,0.0,1.0
2004-10-29,54.14,56.54,54.05,55.75,939500,54.14,56.54,54.05,55.75,939500,0.0,1.0
2004-11-01,56.63,58.38,53.12,53.37,1468200,56.63,58.38,53.12,53.37,1468200,0.0,1.0
2004-11-02,56.02,57.57,54.97,56.55,1192800,56.02,57.57,54.97,56.55,1192800,0.0,1.0
2004-11-03,60.25,61.16,56.56,57.28,2984900,60.25,61.16,56.56,57.28,2984900,0.0,1.0
2004-11-04,60.875,62.09,58.18,60.44,1904000,60.875,62.09,58.18,60.44,1904000,0.0,1.0
2004-11-05,58.4,62.36,56.75,61.25,2119000,58.4,62.36,56.75,61.25,2119000,0.0,1.0
2004-11-08,60.4,61.44,57.75,58.93,1297700,60.4,61.44,57.75,58.93,1297700,0.0,1.0
2004-11-09,61.78,63.2,59.25,61.17,1646300,61.78,63.2,59.25,61.17,1646300,0.0,1.0
2004-11-10,57.42,61.2,57.05,61.2,3359400,57.42,61.2,57.05,61.2,3359400,0.0,1.0
2004-11-11,61.43,62.18,55.0,58.18,3299900,61.43,62.18,55.0,58.18,3299900,0.0,1.0
2004-11-12,60.2,62.73,58.8,61.25,1584500,60.2,62.73,58.8,61.25,1584500,0.0,1.0
2004-11-15,57.3,59.1,56.74,57.9,1992700,57.3,59.1,56.74,57.9,1992700,0.0,1.0
2004-11-16,56.76,58.25,56.0,57.0,760200,56.76,58.25,56.0,57.0,760200,0.0,1.0
2004-11-17,57.53,58.6,56.66,56.8,1443800,57.53,58.6,56.66,56.8,1443800,0.0,1.0
2004-11-18,58.1,58.74,56.85,58.45,1946900,58.1,58.74,56.85,58.45,1946900,0.0,1.0
2004-11-19,55.13,58.55,54.8,57.41,1940900,55.13,58.55,54.8,57.41,1940900,0.0,1.0
2004-11-22,56.05,57.2,54.02,55.21,1431300,56.05,57.2,54.02,55.21,1431300,0.0,1.0
2004-11-23,59.42,59.74,55.51,55.9,1874400,59.42,59.74,55.51,55.9,1874400,0.0,1.0
2004-11-24,62.35,62.48,58.99,60.82,1709900,62.35,62.48,58.99,60.82,1709900,0.0,1.0
2004-11-26,65.6,66.7,63.2,63.43,2137700,65.6,66.7,63.2,63.43,2137700,0.0,1.0
2004-11-29,69.04,70.3,66.5,67.9,3879000,69.04,70.3,66.5,67.9,3879000,0.0,1.0
2004-11-30,71.26,72.15,68.75,70.4,2656900,71.26,72.15,68.75,70.4,2656900,0.0,1.0
2004-12-01,69.76,72.7,69.25,72.04,2042200,69.76,72.7,69.25,72.04,2042200,0.0,1.0
2004-12-02,69.7,71.95,68.48,69.5,1769200,69.7,71.95,68.48,69.5,1769200,0.0,1.0
2004-12-03,72.0,72.34,69.5,70.4,1800200,72.0,72.34,69.5,70.4,1800200,0.0,1.0
2004-12-06,76.05,77.18,71.77,71.8,3329400,76.05,77.18,71.77,71.8,3329400,0.0,1.0
2004-12-07,66.54,74.51,66.05,74.17,3982300,66.54,74.51,66.05,74.17,3982300,0.0,1.0
2004-12-08,69.12,69.99,66.31,67.72,2705300,69.12,69.99,66.31,67.72,2705300,0.0,1.0
2004-12-09,68.67,69.94,67.47,68.14,1278500,68.67,69.94,67.47,68.14,1278500,0.0,1.0
2004-12-10,69.645,71.25,68.4,68.75,985000,69.645,71.25,68.4,68.75,985000,0.0,1.0
2004-12-13,74.845,75.0,71.7,72.75,2803800,74.845,75.0,71.7,72.75,2803800,0.0,1.0
2004-12-14,73.765,75.65,72.31,75.0,1553600,73.765,75.65,72.31,75.0,1553600,0.0,1.0
2004-12-15,73.95,75.5,72.85,74.6,1054400,73.95,75.5,72.85,74.6,1054400,0.0,1.0
2004-12-16,71.45,74.45,71.45,74.03,1031900,71.45,74.45,71.45,74.03,1031900,0.0,1.0
2004-12-17,71.04,72.74,70.21,71.24,788600,71.04,72.74,70.21,71.24,788600,0.0,1.0
2004-12-20,71.68,74.5,71.5,73.37,1482600,71.68,74.5,71.5,73.37,1482600,0.0,1.0
2004-12-21,70.01,72.19,69.09,72.1,1300000,70.01,72.19,69.09,72.1,1300000,0.0,1.0
2004-12-22,69.585,72.32,69.5,70.0,812600,69.585,72.32,69.5,70.0,812600,0.0,1.0
2004-12-23,68.715,70.5,68.21,69.4,606300,68.715,70.5,68.21,69.4,606300,0.0,1.0
2004-12-27,70.87,71.81,68.78,69.27,1090500,70.87,71.81,68.78,69.27,1090500,0.0,1.0
2004-12-28,72.36,73.75,71.29,71.4,1092600,72.36,73.75,71.29,71.4,1092600,0.0,1.0
2004-12-29,70.2,73.25,69.0,72.36,1248200,70.2,73.25,69.0,72.36,1248200,0.0,1.0
2004-12-30,69.995,70.9,69.5,70.58,571000,69.995,70.9,69.5,70.58,571000,0.0,1.0
2004-12-31,69.0,70.7,68.48,70.15,533800,69.0,70.7,68.48,70.15,533800,0.0,1.0
2005-01-03,65.83,70.35,65.26,69.6,1349900,65.83,70.35,65.26,69.6,1349900,0.0,1.0
2005-01-04,64.0,67.59,61.77,66.45,1727600,64.0,67.59,61.77,66.45,1727600,0.0,1.0
2005-01-05,63.32,65.91,63.09,64.25,946700,63.32,65.91,63.09,64.25,946700,0.0,1.0
2005-01-06,59.06,64.41,59.03,64.19,1946800,59.06,64.41,59.03,64.19,1946800,0.0,1.0
2005-01-07,62.01,62.25,58.55,60.15,1590300,62.01,62.25,58.55,60.15,1590300,0.0,1.0
2005-01-10,55.75,61.9,55.3,61.55,2238300,55.75,61.9,55.3,61.55,2238300,0.0,1.0
2005-01-11,54.39,58.17,52.8,55.85,3328700,54.39,58.17,52.8,55.85,3328700,0.0,1.0
2005-01-12,55.15,55.71,52.3,54.52,2152500,55.15,55.71,52.3,54.52,2152500,0.0,1.0
2005-01-13,54.8,57.24,53.87,55.22,2114900,54.8,57.24,53.87,55.22,2114900,0.0,1.0
2005-01-14,56.44,56.75,54.8,55.4,1124100,56.44,56.75,54.8,55.4,1124100,0.0,1.0
2005-01-18,62.015,62.64,56.65,57.0,3183200,62.015,62.64,56.65,57.0,3183200,0.0,1.0
2005-01-19,63.14,66.34,62.6,64.89,5228100,63.14,66.34,62.6,64.89,5228100,0.0,1.0
2005-01-20,59.13,62.25,57.95,58.93,3567300,59.13,62.25,57.95,58.93,3567300,0.0,1.0
2005-01-21,60.07,61.0,59.0,60.38,2104300,60.07,61.0,59.0,60.38,2104300,0.0,1.0
2005-01-24,56.47,61.57,55.75,61.42,2019400,56.47,61.57,55.75,61.42,2019400,0.0,1.0
2005-01-25,58.3,59.99,57.14,57.35,1893900,58.3,59.99,57.14,57.35,1893900,0.0,1.0
2005-01-26,62.685,63.12,58.57,59.59,2461300,62.685,63.12,58.57,59.59,2461300,0.0,1.0
2005-01-27,65.94,67.08,62.12,63.99,4905600,65.94,67.08,62.12,63.99,4905600,0.0,1.0
2005-01-28,52.87,58.37,52.12,57.73,9271800,52.87,58.37,52.12,57.73,9271800,0.0,1.0
2005-01-31,52.17,55.34,51.72,55.15,3646800,52.17,55.34,51.72,55.15,3646800,0.0,1.0
2005-02-01,48.39,52.75,47.74,52.56,4058600,48.39,52.75,47.74,52.56,4058600,0.0,1.0
2005-02-02,48.5,50.17,47.64,49.0,2194800,48.5,50.17,47.64,49.0,2194800,0.0,1.0
2005-02-03,48.6,49.95,46.81,46.92,2311500,48.6,49.95,46.81,46.92,2311500,0.0,1.0
2005-02-04,53.89,54.55,49.2,49.98,4362700,53.89,54.55,49.2,49.98,4362700,0.0,1.0
2005-02-07,53.94,56.09,53.16,54.61,2297900,53.94,56.09,53.16,54.61,2297900,0.0,1.0
2005-02-08,53.6,54.45,52.89,54.11,1047300,53.6,54.45,52.89,54.11,1047300,0.0,1.0
2005-02-09,54.0,54.94,53.619,53.95,968500,54.0,54.94,53.619,53.95,968500,0.0,1.0
2005-02-10,52.59,55.81,49.8,54.42,2835500,52.59,55.81,49.8,54.42,2835500,0.0,1.0
2005-02-11,53.87,54.75,51.86,53.86,1125400,53.87,54.75,51.86,53.86,1125400,0.0,1.0
2005-02-14,54.92,55.41,53.56,54.3,1009400,54.92,55.41,53.56,54.3,1009400,0.0,1.0
2005-02-15,56.49,57.25,54.28,55.24,1717700,56.49,57.25,54.28,55.24,1717700,0.0,1.0
2005-02-16,57.35,57.9,56.25,56.65,1088100,57.35,57.9,56.25,56.65,1088100,0.0,1.0
2005-02-17,55.95,58.24,55.25,57.54,1022200,55.95,58.24,55.25,57.54,1022200,0.0,1.0
2005-02-18,54.95,56.77,54.89,56.42,940000,54.95,56.77,54.89,56.42,940000,0.0,1.0
2005-02-22,51.85,54.44,50.82,54.3,1417800,51.85,54.44,50.82,54.3,1417800,0.0,1.0
2005-02-23,52.37,53.1,51.22,52.6,867700,52.37,53.1,51.22,52.6,867700,0.0,1.0
2005-02-24,52.53,53.2,50.78,51.61,925900,52.53,53.2,50.78,51.61,925900,0.0,1.0
2005-02-25,53.535,55.385,53.4,54.0,1181500,53.535,55.385,53.4,54.0,1181500,0.0,1.0
2005-02-28,53.695,54.9,52.81,53.27,851200,53.695,54.9,52.81,53.27,851200,0.0,1.0
2005-03-01,51.5,54.28,51.16,53.0,1172100,51.5,54.28,51.16,53.0,1172100,0.0,1.0
2005-03-02,52.0,53.16,49.75,51.28,1086900,52.0,53.16,49.75,51.28,1086900,0.0,1.0
2005-03-03,51.8,53.88,51.5,52.25,778300,51.8,53.88,51.5,52.25,778300,0.0,1.0
2005-03-04,51.69,53.23,51.639,52.39,486400,51.69,53.23,51.639,52.39,486400,0.0,1.0
2005-03-07,53.11,54.25,51.69,51.69,959700,53.11,54.25,51.69,51.69,959700,0.0,1.0
2005-03-08,53.06,54.46,52.61,53.2,755100,53.06,54.46,52.61,53.2,755100,0.0,1.0
2005-03-09,48.3,51.5,48.01,51.35,2620900,48.3,51.5,48.01,51.35,2620900,0.0,1.0
2005-03-10,48.53,49.12,47.45,48.92,1322600,48.53,49.12,47.45,48.92,1322600,0.0,1.0
2005-03-11,46.7,48.98,45.84,48.2,1481000,46.7,48.98,45.84,48.2,1481000,0.0,1.0
2005-03-14,44.45,47.2,44.0,46.75,1722500,44.45,47.2,44.0,46.75,1722500,0.0,1.0
2005-03-15,45.64,46.71,43.81,45.11,1275400,45.64,46.71,43.81,45.11,1275400,0.0,1.0
2005-03-16,45.49,46.642,43.63,45.12,926000,45.49,46.642,43.63,45.12,926000,0.0,1.0
2005-03-17,46.61,46.98,44.66,45.55,749100,46.61,46.98,44.66,45.55,749100,0.0,1.0
2005-03-18,46.075,47.46,45.73,47.46,519000,46.075,47.46,45.73,47.46,519000,0.0,1.0
2005-03-21,46.03,46.93,45.58,46.43,796900,46.03,46.93,45.58,46.43,796900,0.0,1.0
2005-03-22,44.43,46.75,44.4,46.0,805400,44.43,46.75,44.4,46.0,805400,0.0,1.0
2005-03-23,43.23,44.6,42.81,44.08,1027200,43.23,44.6,42.81,44.08,1027200,0.0,1.0
2005-03-24,43.64,44.75,43.25,43.5,698400,43.64,44.75,43.25,43.5,698400,0.0,1.0
2005-03-28,42.92,44.24,42.5,43.5,666800,42.92,44.24,42.5,43.5,666800,0.0,1.0
2005-03-29,41.75,43.72,41.5,42.56,778400,41.75,43.72,41.5,42.56,778400,0.0,1.0
2005-03-30,43.29,43.66,41.5,41.91,804800,43.29,43.66,41.5,41.91,804800,0.0,1.0
2005-03-31,42.99,43.83,42.6,43.26,575900,42.99,43.83,42.6,43.26,575900,0.0,1.0
2005-04-01,42.6,43.65,42.0,43.41,499700,42.6,43.65,42.0,43.41,499700,0.0,1.0
2005-04-04,44.64,45.2,42.2,42.28,929400,44.64,45.2,42.2,42.28,929400,0.0,1.0
2005-04-05,43.94,46.25,43.64,45.58,996200,43.94,46.25,43.64,45.58,996200,0.0,1.0
2005-04-06,43.34,44.79,43.08,43.95,516500,43.34,44.79,43.08,43.95,516500,0.0,1.0
2005-04-07,45.305,45.41,43.04,43.25,1062000,45.305,45.41,43.04,43.25,1062000,0.0,1.0
2005-04-08,43.18,45.34,43.12,44.75,640500,43.18,45.34,43.12,44.75,640500,0.0,1.0
2005-04-11,42.65,43.68,41.81,43.22,678100,42.65,43.68,41.81,43.22,678100,0.0,1.0
2005-04-12,42.41,42.73,41.01,42.73,789200,42.41,42.73,41.01,42.73,789200,0.0,1.0
2005-04-13,42.99,43.94,42.05,42.5,878100,42.99,43.94,42.05,42.5,878100,0.0,1.0
2005-04-14,42.3,43.29,42.23,42.56,572000,42.3,43.29,42.23,42.56,572000,0.0,1.0
2005-04-15,40.89,42.64,40.65,42.64,636000,40.89,42.64,40.65,42.64,636000,0.0,1.0
2005-04-18,41.14,43.67,40.55,41.21,1436600,41.14,43.67,40.55,41.21,1436600,0.0,1.0
2005-04-19,40.69,41.55,39.93,41.3,781000,40.69,41.55,39.93,41.3,781000,0.0,1.0
2005-04-20,39.97,41.95,39.27,41.43,972800,39.97,41.95,39.27,41.43,972800,0.0,1.0
2005-04-21,38.0,40.59,37.55,40.03,2388300,38.0,40.59,37.55,40.03,2388300,0.0,1.0
2005-04-22,34.15,37.04,33.95,35.1,4159600,34.15,37.04,33.95,35.1,4159600,0.0,1.0
2005-04-25,36.33,36.8,34.15,34.81,1336100,36.33,36.8,34.15,34.81,1336100,0.0,1.0
2005-04-26,35.27,36.0,34.86,36.0,731500,35.27,36.0,34.86,36.0,731500,0.0,1.0
2005-04-27,35.27,35.9,34.88,34.88,1153600,35.27,35.9,34.88,34.88,1153600,0.0,1.0
2005-04-28,34.84,35.27,34.75,35.27,816400,34.84,35.27,34.75,35.27,816400,0.0,1.0
2005-04-29,35.28,35.75,34.52,35.0,910200,35.28,35.75,34.52,35.0,910200,0.0,1.0
2005-05-02,37.265,37.7,35.51,35.63,1356800,37.265,37.7,35.51,35.63,1356800,0.0,1.0
2005-05-03,36.55,37.37,35.83,37.2,476300,36.55,37.37,35.83,37.2,476300,0.0,1.0
2005-05-04,35.1,36.48,33.62,36.4,1620000,35.1,36.48,33.62,36.4,1620000,0.0,1.0
2005-05-05,34.45,35.71,34.17,34.92,631500,34.45,35.71,34.17,34.92,631500,0.0,1.0
2005-05-06,34.88,35.21,34.26,34.5,281300,34.88,35.21,34.26,34.5,281300,0.0,1.0
2005-05-09,35.01,35.49,34.62,34.94,570200,35.01,35.49,34.62,34.94,570200,0.0,1.0
2005-05-10,34.81,35.38,34.0,35.16,494000,34.81,35.38,34.0,35.16,494000,0.0,1.0
2005-05-11,34.89,35.31,34.14,34.46,537500,34.89,35.31,34.14,34.46,537500,0.0,1.0
2005-05-12,35.77,36.89,34.48,35.24,970800,35.77,36.89,34.48,35.24,970800,0.0,1.0
2005-05-13,35.46,35.94,34.9,35.75,594800,35.46,35.94,34.9,35.75,594800,0.0,1.0
2005-05-16,37.83,38.53,35.12,35.91,983000,37.83,38.53,35.12,35.91,983000,0.0,1.0
2005-05-17,37.95,38.44,36.65,38.0,534900,37.95,38.44,36.65,38.0,534900,0.0,1.0
2005-05-18,39.52,39.77,38.05,38.4,1155200,39.52,39.77,38.05,38.4,1155200,0.0,1.0
2005-05-19,40.17,41.1,39.53,39.54,734800,40.17,41.1,39.53,39.54,734800,0.0,1.0
2005-05-20,40.56,40.85,40.02,40.17,396700,40.56,40.85,40.02,40.17,396700,0.0,1.0
2005-05-23,40.31,41.79,40.17,41.3,602400,40.31,41.79,40.17,41.3,602400,0.0,1.0
2005-05-24,40.98,42.2,40.0,40.07,514500,40.98,42.2,40.0,40.07,514500,0.0,1.0
2005-05-25,40.75,41.47,40.15,40.63,386400,40.75,41.47,40.15,40.63,386400,0.0,1.0
2005-05-26,39.3,40.95,39.11,40.75,616100,39.3,40.95,39.11,40.75,616100,0.0,1.0
2005-05-27,38.95,39.75,38.25,39.2,515500,38.95,39.75,38.25,39.2,515500,0.0,1.0
2005-05-31,38.29,38.8,38.23,38.6,482200,38.29,38.8,38.23,38.6,482200,0.0,1.0
2005-06-01,40.74,41.87,38.29,38.4,1521100,40.74,41.87,38.29,38.4,1521100,0.0,1.0
2005-06-02,40.43,41.58,40.26,41.44,344800,40.43,41.58,40.26,41.44,344800,0.0,1.0
2005-06-03,39.17,41.24,39.0,41.13,432000,39.17,41.24,39.0,41.13,432000,0.0,1.0
2005-06-06,39.67,40.19,38.89,39.07,385600,39.67,40.19,38.89,39.07,385600,0.0,1.0
2005-06-07,39.46,40.5,39.0,39.75,353700,39.46,40.5,39.0,39.75,353700,0.0,1.0
2005-06-08,40.13,41.56,39.65,39.68,868800,40.13,41.56,39.65,39.68,868800,0.0,1.0
2005-06-09,40.15,40.86,39.27,40.15,356100,40.15,40.86,39.27,40.15,356100,0.0,1.0
2005-06-10,39.65,40.4,39.2,40.4,277000,39.65,40.4,39.2,40.4,277000,0.0,1.0
2005-06-13,39.55,40.16,39.48,39.75,215300,39.55,40.16,39.48,39.75,215300,0.0,1.0
2005-06-14,39.44,40.09,39.1,39.45,243300,39.44,40.09,39.1,39.45,243300,0.0,1.0
2005-06-15,39.8,41.25,38.46,39.83,889100,39.8,41.25,38.46,39.83,889100,0.0,1.0
2005-06-16,39.78,40.25,39.38,40.15,242000,39.78,40.25,39.38,40.15,242000,0.0,1.0
2005-06-17,38.76,40.1,38.58,39.95,471000,38.76,40.1,38.58,39.95,471000,0.0,1.0
2005-06-20,38.63,39.4,38.0,39.4,843400,38.63,39.4,38.0,39.4,843400,0.0,1.0
2005-06-21,38.59,39.9,38.32,38.91,508200,38.59,39.9,38.32,38.91,508200,0.0,1.0
2005-06-22,39.6,39.8,38.52,38.82,425600,39.6,39.8,38.52,38.82,425600,0.0,1.0
2005-06-23,39.0,40.1,39.0,39.77,401300,39.0,40.1,39.0,39.77,401300,0.0,1.0
2005-06-24,38.635,39.4,38.5,38.82,328000,38.635,39.4,38.5,38.82,328000,0.0,1.0
2005-06-27,36.25,38.67,36.0,38.54,644200,36.25,38.67,36.0,38.54,644200,0.0,1.0
2005-06-28,35.54,36.82,35.0,36.38,720800,35.54,36.82,35.0,36.38,720800,0.0,1.0
2005-06-29,35.63,36.14,35.39,36.07,409000,35.63,36.14,35.39,36.07,409000,0.0,1.0
2005-06-30,35.6,36.21,35.32,35.47,452300,35.6,36.21,35.32,35.47,452300,0.0,1.0
2005-07-01,36.44,36.7,35.6,35.82,341100,36.44,36.7,35.6,35.82,341100,0.0,1.0
2005-07-05,37.46,37.55,36.57,36.62,382300,37.46,37.55,36.57,36.62,382300,0.0,1.0
2005-07-06,37.85,38.4,37.51,37.93,405600,37.85,38.4,37.51,37.93,405600,0.0,1.0
2005-07-07,38.86,39.42,37.15,37.62,494900,38.86,39.42,37.15,37.62,494900,0.0,1.0
2005-07-08,39.36,39.5,38.92,39.48,398000,39.36,39.5,38.92,39.48,398000,0.0,1.0
2005-07-11,41.21,41.66,38.05,39.18,751000,41.21,41.66,38.05,39.18,751000,0.0,1.0
2005-07-12,39.9,41.5,39.81,41.06,566300,39.9,41.5,39.81,41.06,566300,0.0,1.0
2005-07-13,39.4,40.36,39.2,40.07,371600,39.4,40.36,39.2,40.07,371600,0.0,1.0
2005-07-14,40.05,40.5,39.79,39.94,350900,40.05,40.5,39.79,39.94,350900,0.0,1.0
2005-07-15,39.81,40.35,39.78,40.02,454800,39.81,40.35,39.78,40.02,454800,0.0,1.0
2005-07-18,38.82,40.19,38.4,39.69,767200,38.82,40.19,38.4,39.69,767200,0.0,1.0
2005-07-19,40.35,40.46,38.8,39.35,440000,40.35,40.46,38.8,39.35,440000,0.0,1.0
2005-07-20,39.94,40.29,39.46,39.75,278900,39.94,40.29,39.46,39.75,278900,0.0,1.0
2005-07-21,40.11,41.75,39.77,40.5,537700,40.11,41.75,39.77,40.5,537700,0.0,1.0
2005-07-22,40.95,42.49,39.5,40.3,463100,40.95,42.49,39.5,40.3,463100,0.0,1.0
2005-07-25,41.11,41.99,39.5,39.86,621100,41.11,41.99,39.5,39.86,621100,0.0,1.0
2005-07-26,40.97,42.35,40.75,40.87,407600,40.97,42.35,40.75,40.87,407600,0.0,1.0
2005-07-27,42.53,42.75,41.5,41.55,698300,42.53,42.75,41.5,41.55,698300,0.0,1.0
2005-07-28,42.76,43.43,42.33,42.75,461900,42.76,43.43,42.33,42.75,461900,0.0,1.0
2005-07-29,43.29,43.96,42.98,43.0,452800,43.29,43.96,42.98,43.0,452800,0.0,1.0
2005-08-01,43.19,43.6,42.58,43.14,614600,43.19,43.6,42.58,43.14,614600,0.0,1.0
2005-08-02,43.85,44.2,43.18,43.48,576800,43.85,44.2,43.18,43.48,576800,0.0,1.0
2005-08-03,42.4,45.75,40.35,45.01,2607700,42.4,45.75,40.35,45.01,2607700,0.0,1.0
2005-08-04,42.24,43.0,41.53,42.0,615000,42.24,43.0,41.53,42.0,615000,0.0,1.0
2005-08-05,42.43,43.25,42.38,42.79,335900,42.43,43.25,42.38,42.79,335900,0.0,1.0
2005-08-08,41.31,43.25,41.1,43.25,244300,41.31,43.25,41.1,43.25,244300,0.0,1.0
2005-08-09,42.1,42.41,41.25,42.05,136400,42.1,42.41,41.25,42.05,136400,0.0,1.0
2005-08-10,42.02,42.67,41.39,42.45,176700,42.02,42.67,41.39,42.45,176700,0.0,1.0
2005-08-11,43.75,44.21,42.61,42.95,496800,43.75,44.21,42.61,42.95,496800,0.0,1.0
2005-08-12,46.87,48.24,42.75,42.75,1872500,46.87,48.24,42.75,42.75,1872500,0.0,1.0
2005-08-15,45.07,48.65,45.04,46.56,1001400,45.07,48.65,45.04,46.56,1001400,0.0,1.0
2005-08-16,43.2,45.29,42.81,45.06,806600,43.2,45.29,42.81,45.06,806600,0.0,1.0
2005-08-17,43.46,44.5,42.81,43.37,685200,43.46,44.5,42.81,43.37,685200,0.0,1.0
2005-08-18,41.84,43.35,41.77,43.24,414000,41.84,43.35,41.77,43.24,414000,0.0,1.0
2005-08-19,41.62,42.45,41.5,41.76,913600,41.62,42.45,41.5,41.76,913600,0.0,1.0
2005-08-22,40.83,42.57,40.73,42.37,469600,40.83,42.57,40.73,42.37,469600,0.0,1.0
2005-08-23,40.38,41.27,40.06,41.15,323000,40.38,41.27,40.06,41.15,323000,0.0,1.0
2005-08-24,40.1,41.28,40.07,40.3,291100,40.1,41.28,40.07,40.3,291100,0.0,1.0
2005-08-25,40.69,41.101,40.0,40.0,198100,40.69,41.101,40.0,40.0,198100,0.0,1.0
2005-08-26,40.35,41.05,40.35,40.82,192500,40.35,41.05,40.35,40.82,192500,0.0,1.0
2005-08-29,39.89,40.4,39.57,40.05,241900,39.89,40.4,39.57,40.05,241900,0.0,1.0
2005-08-30,40.22,40.53,39.69,39.69,226800,40.22,40.53,39.69,39.69,226800,0.0,1.0
2005-08-31,40.34,40.52,39.9,40.52,343700,40.34,40.52,39.9,40.52,343700,0.0,1.0
2005-09-01,40.0,40.97,39.26,40.31,515300,40.0,40.97,39.26,40.31,515300,0.0,1.0
2005-09-02,41.94,42.47,40.18,40.18,669900,41.94,42.47,40.18,40.18,669900,0.0,1.0
2005-09-06,41.71,42.73,41.0,42.18,592600,41.71,42.73,41.0,42.18,592600,0.0,1.0
2005-09-07,40.76,41.77,40.1,41.72,265000,40.76,41.77,40.1,41.72,265000,0.0,1.0
2005-09-08,40.54,41.0,40.11,40.9,203300,40.54,41.0,40.11,40.9,203300,0.0,1.0
2005-09-09,40.47,41.33,40.16,40.85,311300,40.47,41.33,40.16,40.85,311300,0.0,1.0
2005-09-12,44.17,44.3,40.33,40.67,1205300,44.17,44.3,40.33,40.67,1205300,0.0,1.0
2005-09-13,43.78,44.75,42.89,44.17,466400,43.78,44.75,42.89,44.17,466400,0.0,1.0
2005-09-14,42.83,43.99,42.72,43.97,417500,42.83,43.99,42.72,43.97,417500,0.0,1.0
2005-09-15,43.31,43.9,42.67,42.85,381800,43.31,43.9,42.67,42.85,381800,0.0,1.0
2005-09-16,42.85,44.76,42.5,43.65,570500,42.85,44.76,42.5,43.65,570500,0.0,1.0
2005-09-19,39.87,41.35,38.9,41.0,849500,39.87,41.35,38.9,41.0,849500,0.0,1.0
2005-09-20,40.08,40.69,39.67,39.77,654700,40.08,40.69,39.67,39.77,654700,0.0,1.0
2005-09-21,40.05,40.7,39.66,40.08,703200,40.05,40.7,39.66,40.08,703200,0.0,1.0
2005-09-22,40.03,40.45,39.63,40.0,348600,40.03,40.45,39.63,40.0,348600,0.0,1.0
2005-09-23,40.77,41.34,40.0,40.13,343600,40.77,41.34,40.0,40.13,343600,0.0,1.0
2005-09-26,40.84,41.47,40.81,41.27,327300,40.84,41.47,40.81,41.27,327300,0.0,1.0
2005-09-27,40.31,41.119,39.87,40.58,243400,40.31,41.119,39.87,40.58,243400,0.0,1.0
2005-09-28,38.62,40.64,38.54,40.64,595000,38.62,40.64,38.54,40.64,595000,0.0,1.0
2005-09-29,38.59,38.79,37.1,38.53,372300,38.59,38.79,37.1,38.53,372300,0.0,1.0
2005-09-30,38.35,38.7,38.2,38.63,214500,38.35,38.7,38.2,38.63,214500,0.0,1.0
2005-10-03,39.16,39.33,37.86,38.31,962800,39.16,39.33,37.86,38.31,962800,0.0,1.0
2005-10-04,39.04,39.96,38.8,39.35,183200,39.04,39.96,38.8,39.35,183200,0.0,1.0
2005-10-05,37.92,39.26,37.28,39.26,491300,37.92,39.26,37.28,39.26,491300,0.0,1.0
2005-10-06,36.1,38.13,35.95,37.92,477100,36.1,38.13,35.95,37.92,477100,0.0,1.0
2005-10-07,36.3,36.75,36.11,36.49,312300,36.3,36.75,36.11,36.49,312300,0.0,1.0
2005-10-10,34.73,36.73,34.73,36.09,541300,34.73,36.73,34.73,36.09,541300,0.0,1.0
2005-10-11,33.84,35.14,33.8301,34.6,662700,33.84,35.14,33.8301,34.6,662700,0.0,1.0
2005-10-12,34.21,34.45,32.77,34.02,990100,34.21,34.45,32.77,34.02,990100,0.0,1.0
2005-10-13,34.35,34.78,33.6,34.39,288800,34.35,34.78,33.6,34.39,288800,0.0,1.0
2005-10-14,34.95,36.28,34.36,35.0,326100,34.95,36.28,34.36,35.0,326100,0.0,1.0
2005-10-17,35.2,35.75,35.03,35.13,230200,35.2,35.75,35.03,35.13,230200,0.0,1.0
2005-10-18,35.47,36.1,35.29,35.45,686800,35.47,36.1,35.29,35.45,686800,0.0,1.0
2005-10-19,36.01,36.03,34.34,35.5,492000,36.01,36.03,34.34,35.5,492000,0.0,1.0
2005-10-20,34.96,36.08,34.61,35.75,426900,34.96,36.08,34.61,35.75,426900,0.0,1.0
2005-10-21,34.53,35.53,34.34,35.2,301500,34.53,35.53,34.34,35.2,301500,0.0,1.0
2005-10-24,35.24,36.15,34.13,34.43,495700,35.24,36.15,34.13,34.43,495700,0.0,1.0
2005-10-25,35.41,35.95,34.91,34.91,236800,35.41,35.95,34.91,34.91,236800,0.0,1.0
2005-10-26,34.37,35.67,33.74,35.49,599500,34.37,35.67,33.74,35.49,599500,0.0,1.0
2005-10-27,32.92,34.16,32.57,33.94,591900,32.92,34.16,32.57,33.94,591900,0.0,1.0
2005-10-28,33.28,34.86,30.68,31.6,1010800,33.28,34.86,30.68,31.6,1010800,0.0,1.0
2005-10-31,33.33,33.8,32.14,32.6,325900,33.33,33.8,32.14,32.6,325900,0.0,1.0
2005-11-01,32.85,33.9099,32.02,33.03,312300,32.85,33.9099,32.02,33.03,312300,0.0,1.0
2005-11-02,32.73,33.1,32.13,33.1,804400,32.73,33.1,32.13,33.1,804400,0.0,1.0
2005-11-03,33.33,34.75,32.51,32.73,507300,33.33,34.75,32.51,32.73,507300,0.0,1.0
2005-11-04,34.96,36.65,33.75,33.75,683700,34.96,36.65,33.75,33.75,683700,0.0,1.0
2005-11-07,33.53,35.18,33.5,35.18,441600,33.53,35.18,33.5,35.18,441600,0.0,1.0
2005-11-08,32.92,34.36,32.61,34.0,342200,32.92,34.36,32.61,34.0,342200,0.0,1.0
2005-11-09,33.59,34.76,33.13,33.17,362000,33.59,34.76,33.13,33.17,362000,0.0,1.0
2005-11-10,33.86,34.6,33.19,33.4,164900,33.86,34.6,33.19,33.4,164900,0.0,1.0
2005-11-11,33.56,34.3799,33.5,33.86,137200,33.56,34.3799,33.5,33.86,137200,0.0,1.0
2005-11-14,33.54,34.75,33.42,33.46,183500,33.54,34.75,33.42,33.46,183500,0.0,1.0
2005-11-15,32.91,34.33,32.8,33.67,346000,32.91,34.33,32.8,33.67,346000,0.0,1.0
2005-11-16,33.48,33.6799,32.75,32.81,236300,33.48,33.6799,32.75,32.81,236300,0.0,1.0
2005-11-17,37.09,38.22,33.47,33.87,1173000,37.09,38.22,33.47,33.87,1173000,0.0,1.0
2005-11-18,37.31,38.5,36.25,37.06,870800,37.31,38.5,36.25,37.06,870800,0.0,1.0
2005-11-21,41.59,43.4,37.17,37.78,1443500,41.59,43.4,37.17,37.78,1443500,0.0,1.0
2005-11-22,40.12,41.69,39.25,41.29,682100,40.12,41.69,39.25,41.29,682100,0.0,1.0
2005-11-23,40.22,41.0,39.99,40.44,349000,40.22,41.0,39.99,40.44,349000,0.0,1.0
2005-11-25,39.55,41.3999,39.5,41.06,276100,39.55,41.3999,39.5,41.06,276100,0.0,1.0
2005-11-28,36.93,39.89,36.9,39.6,1049000,36.93,39.89,36.9,39.6,1049000,0.0,1.0
2005-11-29,37.24,38.0,36.53,37.92,444000,37.24,38.0,36.53,37.92,444000,0.0,1.0
2005-11-30,37.21,38.84,36.95,37.01,580300,37.21,38.84,36.95,37.01,580300,0.0,1.0
2005-12-01,38.21,38.9,37.26,37.75,472100,38.21,38.9,37.26,37.75,472100,0.0,1.0
2005-12-02,40.43,42.5,39.06,39.61,1061300,40.43,42.5,39.06,39.61,1061300,0.0,1.0
2005-12-05,40.06,40.75,39.82,40.26,364600,40.06,40.75,39.82,40.26,364600,0.0,1.0
2005-12-06,39.93,42.42,39.46,40.15,596600,39.93,42.42,39.46,40.15,596600,0.0,1.0
2005-12-07,39.86,41.03,39.75,39.85,341200,39.86,41.03,39.75,39.85,341200,0.0,1.0
2005-12-08,39.95,40.5,39.54,40.0,266600,39.95,40.5,39.54,40.0,266600,0.0,1.0
2005-12-09,38.59,40.69,38.48,40.11,473700,38.59,40.69,38.48,40.11,473700,0.0,1.0
2005-12-12,38.38,39.92,38.2,39.08,675200,38.38,39.92,38.2,39.08,675200,0.0,1.0
2005-12-13,36.57,38.55,36.22,38.55,796200,36.57,38.55,36.22,38.55,796200,0.0,1.0
2005-12-14,36.91,37.13,36.52,36.53,441500,36.91,37.13,36.52,36.53,441500,0.0,1.0
2005-12-15,36.57,37.25,36.38,37.01,431100,36.57,37.25,36.38,37.01,431100,0.0,1.0
2005-12-16,36.76,37.22,36.3,37.22,607200,36.76,37.22,36.3,37.22,607200,0.0,1.0
2005-12-19,35.76,37.22,35.43,37.14,559300,35.76,37.22,35.43,37.14,559300,0.0,1.0
2005-12-20,34.25,35.5074,33.54,35.5,1114400,34.25,35.5074,33.54,35.5,1114400,0.0,1.0
2005-12-21,34.89,35.81,34.26,34.44,733200,34.89,35.81,34.26,34.44,733200,0.0,1.0
2005-12-22,34.83,35.23,34.68,34.88,315400,34.83,35.23,34.68,34.88,315400,0.0,1.0
2005-12-23,33.64,35.58,33.0,34.69,990800,33.64,35.58,33.0,34.69,990800,0.0,1.0
2005-12-27,31.15,32.0,30.9,31.04,1163400,31.15,32.0,30.9,31.04,1163400,0.0,1.0
2005-12-28,28.8,31.18,28.65,31.18,1713800,28.8,31.18,28.65,31.18,1713800,0.0,1.0
2005-12-29,28.86,29.07,28.3301,28.75,711700,28.86,29.07,28.3301,28.75,711700,0.0,1.0
2005-12-30,28.15,28.86,28.02,28.735,513000,28.15,28.86,28.02,28.735,513000,0.0,1.0
2006-01-03,27.45,28.45,25.75,28.3,1338300,27.45,28.45,25.75,28.3,1338300,0.0,1.0
2006-01-04,27.2,27.4,26.76,27.24,574400,27.2,27.4,26.76,27.24,574400,0.0,1.0
2006-01-05,27.41,28.28,27.07,27.17,865900,27.41,28.28,27.07,27.17,865900,0.0,1.0
2006-01-06,27.54,27.89,27.27,27.4,660100,27.54,27.89,27.27,27.4,660100,0.0,1.0
2006-01-09,27.86,28.33,27.2,27.47,355500,27.86,28.33,27.2,27.47,355500,0.0,1.0
2006-01-10,27.34,27.82,27.16,27.64,365300,27.34,27.82,27.16,27.64,365300,0.0,1.0
2006-01-11,27.93,35.02,26.8021,27.22,783500,27.93,35.02,26.8021,27.22,783500,0.0,1.0
2006-01-12,27.24,28.3,27.01,27.86,559100,27.24,28.3,27.01,27.86,559100,0.0,1.0
2006-01-13,27.12,27.58,27.01,27.09,942200,27.12,27.58,27.01,27.09,942200,0.0,1.0
2006-01-17,26.05,27.21,25.6,26.985,473800,26.05,27.21,25.6,26.985,473800,0.0,1.0
2006-01-18,25.91,26.47,25.75,26.0,590300,25.91,26.47,25.75,26.0,590300,0.0,1.0
2006-01-19,25.98,26.5,25.71,25.8,522900,25.98,26.5,25.71,25.8,522900,0.0,1.0
2006-01-20,25.16,26.01,24.95,25.98,714000,25.16,26.01,24.95,25.98,714000,0.0,1.0
2006-01-23,24.61,25.5,24.5,25.28,844900,24.61,25.5,24.5,25.28,844900,0.0,1.0
2006-01-24,24.53,25.18,24.26,24.75,643500,24.53,25.18,24.26,24.75,643500,0.0,1.0
2006-01-25,24.78,25.33,24.22,24.99,491000,24.78,25.33,24.22,24.99,491000,0.0,1.0
2006-01-26,25.22,25.347,24.5,25.1,246400,25.22,25.347,24.5,25.1,246400,0.0,1.0
2006-01-27,24.67,25.7,24.52,25.37,394300,24.67,25.7,24.52,25.37,394300,0.0,1.0
2006-01-30,24.57,25.67,24.42,24.62,322300,24.57,25.67,24.42,24.62,322300,0.0,1.0
2006-01-31,23.95,24.7,23.8,24.42,734300,23.95,24.7,23.8,24.42,734300,0.0,1.0
2006-02-01,23.57,23.95,23.35,23.8,743400,23.57,23.95,23.35,23.8,743400,0.0,1.0
2006-02-02,24.65,24.95,23.48,23.85,688400,24.65,24.95,23.48,23.85,688400,0.0,1.0
2006-02-03,23.86,24.65,23.75,24.65,449900,23.86,24.65,23.75,24.65,449900,0.0,1.0
2006-02-06,22.75,24.0,22.7,23.75,1079300,22.75,24.0,22.7,23.75,1079300,0.0,1.0
2006-02-07,24.28,25.12,21.6,22.43,2523200,24.28,25.12,21.6,22.43,2523200,0.0,1.0
2006-02-08,25.46,25.84,23.5,24.23,1406900,25.46,25.84,23.5,24.23,1406900,0.0,1.0
2006-02-09,25.31,25.68,25.14,25.41,542000,25.31,25.68,25.14,25.41,542000,0.0,1.0
2006-02-10,24.75,25.33,24.2,25.23,489400,24.75,25.33,24.2,25.23,489400,0.0,1.0
2006-02-13,25.28,25.7,24.4,24.43,474600,25.28,25.7,24.4,24.43,474600,0.0,1.0
2006-02-14,25.17,25.63,24.87,25.28,453100,25.17,25.63,24.87,25.28,453100,0.0,1.0
2006-02-15,25.23,25.5,24.8,25.35,1196200,25.23,25.5,24.8,25.35,1196200,0.0,1.0
2006-02-16,25.4,26.12,25.25,26.0,362900,25.4,26.12,25.25,26.0,362900,0.0,1.0
2006-02-17,25.35,25.95,25.05,25.95,455800,25.35,25.95,25.05,25.95,455800,0.0,1.0
2006-02-21,24.97,25.83,24.97,25.83,307300,24.97,25.83,24.97,25.83,307300,0.0,1.0
2006-02-22,25.14,25.57,24.95,24.95,377700,25.14,25.57,24.95,24.95,377700,0.0,1.0
2006-02-23,24.27,25.3,24.26,24.96,583300,24.27,25.3,24.26,24.96,583300,0.0,1.0
2006-02-24,23.4,24.49,23.08,24.31,1205100,23.4,24.49,23.08,24.31,1205100,0.0,1.0
2006-02-27,23.07,23.5,22.91,23.4,872100,23.07,23.5,22.91,23.4,872100,0.0,1.0
2006-02-28,22.5,23.31,22.24,23.1,1376000,22.5,23.31,22.24,23.1,1376000,0.0,1.0
2006-03-01,22.8,23.63,22.06,22.6,1316300,22.8,23.63,22.06,22.6,1316300,0.0,1.0
2006-03-02,22.56,23.2,22.45,22.58,437800,22.56,23.2,22.45,22.58,437800,0.0,1.0
2006-03-03,22.18,22.8,21.72,22.62,1294500,22.18,22.8,21.72,22.62,1294500,0.0,1.0
2006-03-06,22.98,23.69,22.23,22.52,623700,22.98,23.69,22.23,22.52,623700,0.0,1.0
2006-03-07,22.92,23.24,22.74,22.86,608800,22.92,23.24,22.74,22.86,608800,0.0,1.0
2006-03-08,22.97,23.464,22.75,23.07,364300,22.97,23.464,22.75,23.07,364300,0.0,1.0
2006-03-09,22.85,23.3,22.75,23.03,531300,22.85,23.3,22.75,23.03,531300,0.0,1.0
2006-03-10,22.85,23.25,22.65,22.75,398200,22.85,23.25,22.65,22.75,398200,0.0,1.0
2006-03-13,25.55,26.1,22.73,25.65,2478800,25.55,26.1,22.73,25.65,2478800,0.0,1.0
2006-03-14,28.5,28.7,25.65,25.92,2332300,28.5,28.7,25.65,25.92,2332300,0.0,1.0
2006-03-15,28.23,28.54,26.74,28.5,1450000,28.23,28.54,26.74,28.5,1450000,0.0,1.0
2006-03-16,28.01,28.8,27.8,28.19,884300,28.01,28.8,27.8,28.19,884300,0.0,1.0
2006-03-17,27.25,28.69,27.21,28.69,778900,27.25,28.69,27.21,28.69,778900,0.0,1.0
2006-03-20,28.24,29.98,27.2,27.52,1103900,28.24,29.98,27.2,27.52,1103900,0.0,1.0
2006-03-21,28.38,28.87,27.91,28.43,1658300,28.38,28.87,27.91,28.43,1658300,0.0,1.0
2006-03-22,30.06,30.88,28.06,28.06,1298800,30.06,30.88,28.06,28.06,1298800,0.0,1.0
2006-03-23,29.99,30.828,29.89,30.29,791400,29.99,30.828,29.89,30.29,791400,0.0,1.0
2006-03-24,30.42,30.77,30.11,30.19,678100,30.42,30.77,30.11,30.19,678100,0.0,1.0
2006-03-27,32.46,32.73,30.28,30.33,1240600,32.46,32.73,30.28,30.33,1240600,0.0,1.0
2006-03-28,30.73,32.4,30.68,32.26,579200,30.73,32.4,30.68,32.26,579200,0.0,1.0
2006-03-29,30.66,31.34,30.02,30.98,540400,30.66,31.34,30.02,30.98,540400,0.0,1.0
2006-03-30,30.4,31.77,29.9036,30.74,589200,30.4,31.77,29.9036,30.74,589200,0.0,1.0
2006-03-31,29.82,30.39,29.53,30.36,629900,29.82,30.39,29.53,30.36,629900,0.0,1.0
2006-04-03,28.86,30.05,28.21,30.05,856500,28.86,30.05,28.21,30.05,856500,0.0,1.0
2006-04-04,28.68,29.21,28.25,28.82,444000,28.68,29.21,28.25,28.82,444000,0.0,1.0
2006-04-05,28.45,29.4899,27.52,28.66,1545300,28.45,29.4899,27.52,28.66,1545300,0.0,1.0
2006-04-06,29.31,30.63,28.0601,28.42,1277200,29.31,30.63,28.0601,28.42,1277200,0.0,1.0
2006-04-07,28.44,29.41,28.27,29.2,940300,28.44,29.41,28.27,29.2,940300,0.0,1.0
2006-04-10,28.03,29.75,27.65,28.16,717100,28.03,29.75,27.65,28.16,717100,0.0,1.0
2006-04-11,27.37,28.6,27.21,28.35,387900,27.37,28.6,27.21,28.35,387900,0.0,1.0
2006-04-12,26.87,27.23,26.5,27.18,715000,26.87,27.23,26.5,27.18,715000,0.0,1.0
2006-04-13,27.38,28.33,26.77,26.8,1331300,27.38,28.33,26.77,26.8,1331300,0.0,1.0
2006-04-17,27.13,27.74,26.42,27.31,419300,27.13,27.74,26.42,27.31,419300,0.0,1.0
2006-04-18,27.49,27.85,27.0,27.15,595300,27.49,27.85,27.0,27.15,595300,0.0,1.0
2006-04-19,28.14,28.71,26.71,27.31,701000,28.14,28.71,26.71,27.31,701000,0.0,1.0
2006-04-20,27.67,28.86,27.51,28.33,587300,27.67,28.86,27.51,28.33,587300,0.0,1.0
2006-04-21,27.18,28.5,26.68,27.84,524400,27.18,28.5,26.68,27.84,524400,0.0,1.0
2006-04-24,26.32,27.13,26.15,27.08,547600,26.32,27.13,26.15,27.08,547600,0.0,1.0
2006-04-25,27.4,28.0,26.08,26.46,813300,27.4,28.0,26.08,26.46,813300,0.0,1.0
2006-04-26,28.54,29.29,27.25,27.97,715000,28.54,29.29,27.25,27.97,715000,0.0,1.0
2006-04-27,28.72,29.87,28.1,28.47,851100,28.72,29.87,28.1,28.47,851100,0.0,1.0
2006-04-28,25.88,27.88,25.63,27.38,1726100,25.88,27.88,25.63,27.38,1726100,0.0,1.0
2006-05-01,24.23,25.99,24.21,25.88,1027000,24.23,25.99,24.21,25.88,1027000,0.0,1.0
2006-05-02,24.57,25.59,24.25,24.25,577500,24.57,25.59,24.25,24.25,577500,0.0,1.0
2006-05-03,23.72,25.11,23.51,24.82,490300,23.72,25.11,23.51,24.82,490300,0.0,1.0
2006-05-04,24.67,24.79,23.57,24.04,1226500,24.67,24.79,23.57,24.04,1226500,0.0,1.0
2006-05-05,23.92,25.0,23.51,24.7,1147100,23.92,25.0,23.51,24.7,1147100,0.0,1.0
2006-05-08,23.99,24.34,23.82,23.82,473100,23.99,24.34,23.82,23.82,473100,0.0,1.0
2006-05-09,25.16,26.24,24.2,24.24,709600,25.16,26.24,24.2,24.24,709600,0.0,1.0
2006-05-10,24.75,25.01,24.17,24.75,536500,24.75,25.01,24.17,24.75,536500,0.0,1.0
2006-05-11,23.27,24.4,22.82,24.4,695000,23.27,24.4,22.82,24.4,695000,0.0,1.0
2006-05-12,23.48,24.55,22.37,23.27,385700,23.48,24.55,22.37,23.27,385700,0.0,1.0
2006-05-15,22.89,23.62,22.81,23.39,569000,22.89,23.62,22.81,23.39,569000,0.0,1.0
2006-05-16,21.85,23.05,21.7,22.82,526000,21.85,23.05,21.7,22.82,526000,0.0,1.0
2006-05-17,22.33,23.07,20.89,21.8,944100,22.33,23.07,20.89,21.8,944100,0.0,1.0
2006-05-18,21.815,22.7,21.67,22.51,490800,21.815,22.7,21.67,22.51,490800,0.0,1.0
2006-05-19,22.22,22.5,21.29,22.0,635600,22.22,22.5,21.29,22.0,635600,0.0,1.0
2006-05-22,21.39,22.17,21.25,21.96,593400,21.39,22.17,21.25,21.96,593400,0.0,1.0
2006-05-23,21.36,22.1,21.35,21.73,921900,21.36,22.1,21.35,21.73,921900,0.0,1.0
2006-05-24,21.41,21.89,21.13,21.38,501200,21.41,21.89,21.13,21.38,501200,0.0,1.0
2006-05-25,22.01,22.74,21.44,21.66,326900,22.01,22.74,21.44,21.66,326900,0.0,1.0
2006-05-26,22.66,23.35,22.07,22.07,1068900,22.66,23.35,22.07,22.07,1068900,0.0,1.0
2006-05-30,21.65,22.54,21.57,22.54,766500,21.65,22.54,21.57,22.54,766500,0.0,1.0
2006-05-31,21.53,22.3,21.28,21.79,304000,21.53,22.3,21.28,21.79,304000,0.0,1.0
2006-06-01,21.91,21.92,21.51,21.65,258700,21.91,21.92,21.51,21.65,258700,0.0,1.0
2006-06-02,21.75,22.14,21.49,22.05,238700,21.75,22.14,21.49,22.05,238700,0.0,1.0
2006-06-05,21.6,22.15,21.37,21.6,343300,21.6,22.15,21.37,21.6,343300,0.0,1.0
2006-06-06,21.6,22.27,21.39,21.61,307200,21.6,22.27,21.39,21.61,307200,0.0,1.0
2006-06-07,21.6,22.26,21.39,21.7,270000,21.6,22.26,21.39,21.7,270000,0.0,1.0
2006-06-08,23.24,23.46,21.2,21.5,569900,23.24,23.46,21.2,21.5,569900,0.0,1.0
2006-06-09,21.96,24.73,21.71,23.24,674300,21.96,24.73,21.71,23.24,674300,0.0,1.0
2006-06-12,21.0,22.6299,20.7,22.29,814300,21.0,22.6299,20.7,22.29,814300,0.0,1.0
2006-06-13,20.89,21.64,20.71,20.96,321900,20.89,21.64,20.71,20.96,321900,0.0,1.0
2006-06-14,19.86,21.59,19.74,21.04,736300,19.86,21.59,19.74,21.04,736300,0.0,1.0
2006-06-15,20.12,20.27,19.41,20.0,656500,20.12,20.27,19.41,20.0,656500,0.0,1.0
2006-06-16,19.59,20.12,19.5,20.0,725600,19.59,20.12,19.5,20.0,725600,0.0,1.0
2006-06-19,19.94,20.59,19.0,19.73,564300,19.94,20.59,19.0,19.73,564300,0.0,1.0
2006-06-20,20.15,20.75,19.55,19.99,1580500,20.15,20.75,19.55,19.99,1580500,0.0,1.0
2006-06-21,20.24,20.54,19.51,20.35,518200,20.24,20.54,19.51,20.35,518200,0.0,1.0
2006-06-22,19.83,20.15,19.43,20.1,573500,19.83,20.15,19.43,20.1,573500,0.0,1.0
2006-06-23,19.68,19.84,19.51,19.74,132600,19.68,19.84,19.51,19.74,132600,0.0,1.0
2006-06-26,23.02,23.46,19.73,19.995,2204600,23.02,23.46,19.73,19.995,2204600,0.0,1.0
2006-06-27,21.81,24.14,21.6,23.0,1213400,21.81,24.14,21.6,23.0,1213400,0.0,1.0
2006-06-28,21.61,22.1,21.068,21.78,702800,21.61,22.1,21.068,21.78,702800,0.0,1.0
2006-06-29,21.78,21.92,21.44,21.82,332000,21.78,21.92,21.44,21.82,332000,0.0,1.0
2006-06-30,21.26,22.0,21.12,21.94,410000,21.26,22.0,21.12,21.94,410000,0.0,1.0
2006-07-03,21.99,21.99,21.47,21.59,103900,21.99,21.99,21.47,21.59,103900,0.0,1.0
2006-07-05,21.52,21.98,21.1,21.95,475900,21.52,21.98,21.1,21.95,475900,0.0,1.0
2006-07-06,21.89,22.31,21.23,21.54,482700,21.89,22.31,21.23,21.54,482700,0.0,1.0
2006-07-07,21.43,21.99,21.24,21.99,195700,21.43,21.99,21.24,21.99,195700,0.0,1.0
2006-07-10,20.67,21.51,20.52,21.49,541500,20.67,21.51,20.52,21.49,541500,0.0,1.0
2006-07-11,20.95,22.93,20.72,22.73,693900,20.95,22.93,20.72,22.73,693900,0.0,1.0
2006-07-12,20.85,21.4,20.37,21.04,793700,20.85,21.4,20.37,21.04,793700,0.0,1.0
2006-07-13,20.23,20.74,20.0,20.37,817000,20.23,20.74,20.0,20.37,817000,0.0,1.0
2006-07-14,19.92,20.5,19.85,20.28,449900,19.92,20.5,19.85,20.28,449900,0.0,1.0
2006-07-17,19.59,20.08,19.43,19.87,680000,19.59,20.08,19.43,19.87,680000,0.0,1.0
2006-07-18,19.51,20.51,19.17,19.71,868200,19.51,20.51,19.17,19.71,868200,0.0,1.0
2006-07-19,19.56,19.83,19.12,19.45,574400,19.56,19.83,19.12,19.45,574400,0.0,1.0
2006-07-20,18.99,20.31,18.75,19.68,526700,18.99,20.31,18.75,19.68,526700,0.0,1.0
2006-07-21,19.0,19.44,18.75,18.92,485400,19.0,19.44,18.75,18.92,485400,0.0,1.0
2006-07-24,19.38,19.48,18.8,19.21,190500,19.38,19.48,18.8,19.21,190500,0.0,1.0
2006-07-25,19.0,19.46,18.72,19.4,351800,19.0,19.46,18.72,19.4,351800,0.0,1.0
2006-07-26,18.36,19.1,18.05,18.86,1082800,18.36,19.1,18.05,18.86,1082800,0.0,1.0
2006-07-27,17.42,18.42,17.31,18.36,1281200,17.42,18.42,17.31,18.36,1281200,0.0,1.0
2006-07-28,17.87,18.94,17.02,18.5,1551700,17.87,18.94,17.02,18.5,1551700,0.0,1.0
2006-07-31,17.28,17.78,17.15,17.33,714800,17.28,17.78,17.15,17.33,714800,0.0,1.0
2006-08-01,16.97,17.48,16.8,17.48,443800,16.97,17.48,16.8,17.48,443800,0.0,1.0
2006-08-02,16.72,17.14,16.45,16.89,537000,16.72,17.14,16.45,16.89,537000,0.0,1.0
2006-08-03,17.07,17.35,16.4,16.54,345000,17.07,17.35,16.4,16.54,345000,0.0,1.0
2006-08-04,17.19,17.6,16.95,17.26,159100,17.19,17.6,16.95,17.26,159100,0.0,1.0
2006-08-07,16.92,17.32,16.75,17.1,176100,16.92,17.32,16.75,17.1,176100,0.0,1.0
2006-08-08,16.49,16.89,16.03,16.85,902900,16.49,16.89,16.03,16.85,902900,0.0,1.0
2006-08-09,16.64,16.8,16.23,16.49,707900,16.64,16.8,16.23,16.49,707900,0.0,1.0
2006-08-10,16.53,17.16,16.17,16.56,639900,16.53,17.16,16.17,16.56,639900,0.0,1.0
2006-08-11,16.27,16.6,16.13,16.56,256200,16.27,16.6,16.13,16.56,256200,0.0,1.0
2006-08-14,16.22,16.71,16.16,16.39,183600,16.22,16.71,16.16,16.39,183600,0.0,1.0
2006-08-15,16.42,16.69,16.3,16.57,332300,16.42,16.69,16.3,16.57,332300,0.0,1.0
2006-08-16,16.32,16.75,16.07,16.6,655100,16.32,16.75,16.07,16.6,655100,0.0,1.0
2006-08-17,17.43,18.0,16.33,16.33,996100,17.43,18.0,16.33,16.33,996100,0.0,1.0
2006-08-18,17.46,17.73,17.03,17.72,185200,17.46,17.73,17.03,17.72,185200,0.0,1.0
2006-08-21,17.64,17.74,17.31,17.35,326200,17.64,17.74,17.31,17.35,326200,0.0,1.0
2006-08-22,17.72,18.29,17.44,17.58,369600,17.72,18.29,17.44,17.58,369600,0.0,1.0
2006-08-23,18.01,18.34,17.52,17.61,364200,18.01,18.34,17.52,17.61,364200,0.0,1.0
2006-08-24,18.05,18.33,17.61,18.11,279200,18.05,18.33,17.61,18.11,279200,0.0,1.0
2006-08-25,17.95,18.03,17.74,18.0,166400,17.95,18.03,17.74,18.0,166400,0.0,1.0
2006-08-28,17.51,18.17,17.45,17.92,363100,17.51,18.17,17.45,17.92,363100,0.0,1.0
2006-08-29,17.97,18.23,17.41,17.6,560900,17.97,18.23,17.41,17.6,560900,0.0,1.0
2006-08-30,18.94,19.73,17.85,18.04,1085700,18.94,19.73,17.85,18.04,1085700,0.0,1.0
2006-08-31,18.91,20.24,18.59,18.84,1061700,18.91,20.24,18.59,18.84,1061700,0.0,1.0
2006-09-01,18.41,19.54,18.15,18.96,750900,18.41,19.54,18.15,18.96,750900,0.0,1.0
2006-09-05,18.47,18.9,18.19,18.5,349700,18.47,18.9,18.19,18.5,349700,0.0,1.0
2006-09-06,17.97,18.5,17.77,18.43,296200,17.97,18.5,17.77,18.43,296200,0.0,1.0
2006-09-07,17.79,18.13,17.17,17.91,1106700,17.79,18.13,17.17,17.91,1106700,0.0,1.0
2006-09-08,17.71,18.4,17.63,17.79,299000,17.71,18.4,17.63,17.79,299000,0.0,1.0
2006-09-11,18.33,18.88,17.62,17.67,840400,18.33,18.88,17.62,17.67,840400,0.0,1.0
2006-09-12,20.14,20.33,18.24,18.29,766600,20.14,20.33,18.24,18.29,766600,0.0,1.0
2006-09-13,20.29,21.0,19.861,20.25,594500,20.29,21.0,19.861,20.25,594500,0.0,1.0
2006-09-14,20.28,20.47,19.742,20.33,605600,20.28,20.47,19.742,20.33,605600,0.0,1.0
2006-09-15,20.0,20.34,19.76,20.33,661200,20.0,20.34,19.76,20.33,661200,0.0,1.0
2006-09-18,19.72,20.0083,19.56,19.88,257800,19.72,20.0083,19.56,19.88,257800,0.0,1.0
2006-09-19,19.44,19.8,19.06,19.8,366200,19.44,19.8,19.06,19.8,366200,0.0,1.0
2006-09-20,19.36,20.03,19.1,19.55,189100,19.36,20.03,19.1,19.55,189100,0.0,1.0
2006-09-21,18.97,19.58,18.85,19.48,286200,18.97,19.58,18.85,19.48,286200,0.0,1.0
2006-09-22,18.4,19.0,17.73,18.88,754000,18.4,19.0,17.73,18.88,754000,0.0,1.0
2006-09-25,18.44,18.53,17.937,18.519,174600,18.44,18.53,17.937,18.519,174600,0.0,1.0
2006-09-26,18.98,20.42,18.31,18.37,392500,18.98,20.42,18.31,18.37,392500,0.0,1.0
2006-09-27,17.97,18.67,17.55,18.64,681000,17.97,18.67,17.55,18.64,681000,0.0,1.0
2006-09-28,17.38,17.95,17.33,17.88,336300,17.38,17.95,17.33,17.88,336300,0.0,1.0
2006-09-29,17.53,17.82,17.02,17.33,296900,17.53,17.82,17.02,17.33,296900,0.0,1.0
2006-10-02,17.12,17.59,17.01,17.48,441900,17.12,17.59,17.01,17.48,441900,0.0,1.0
2006-10-03,17.19,17.7,17.0,17.03,219000,17.19,17.7,17.0,17.03,219000,0.0,1.0
2006-10-04,17.47,17.5,17.01,17.2,262800,17.47,17.5,17.01,17.2,262800,0.0,1.0
2006-10-05,18.1,18.57,17.47,17.52,482500,18.1,18.57,17.47,17.52,482500,0.0,1.0
2006-10-06,18.6,18.7,17.94,18.1,494800,18.6,18.7,17.94,18.1,494800,0.0,1.0
2006-10-09,18.36,18.59,18.2335,18.59,217200,18.36,18.59,18.2335,18.59,217200,0.0,1.0
2006-10-10,18.62,18.7,18.12,18.33,437300,18.62,18.7,18.12,18.33,437300,0.0,1.0
2006-10-11,18.59,19.09,18.0,18.64,377100,18.59,19.09,18.0,18.64,377100,0.0,1.0
2006-10-12,18.44,18.65,18.09,18.65,431900,18.44,18.65,18.09,18.65,431900,0.0,1.0
2006-10-13,18.32,18.42,18.09,18.4,424900,18.32,18.42,18.09,18.4,424900,0.0,1.0
2006-10-16,17.78,18.2,17.75,18.2,445400,17.78,18.2,17.75,18.2,445400,0.0,1.0
2006-10-17,18.12,19.07,17.38,17.72,652200,18.12,19.07,17.38,17.72,652200,0.0,1.0
2006-10-18,17.85,18.31,17.67,18.16,492400,17.85,18.31,17.67,18.16,492400,0.0,1.0
2006-10-19,18.1,18.25,17.83,17.86,374900,18.1,18.25,17.83,17.86,374900,0.0,1.0
2006-10-20,17.65,18.45,17.6,17.94,281300,17.65,18.45,17.6,17.94,281300,0.0,1.0
2006-10-23,17.56,17.89,17.31,17.72,172000,17.56,17.89,17.31,17.72,172000,0.0,1.0
2006-10-24,17.62,17.72,17.39,17.46,334600,17.62,17.72,17.39,17.46,334600,0.0,1.0
2006-10-25,17.77,18.7,17.72,17.76,371900,17.77,18.7,17.72,17.76,371900,0.0,1.0
2006-10-26,18.56,18.88,17.91,17.96,898900,18.56,18.88,17.91,17.96,898900,0.0,1.0
2006-10-27,18.34,18.84,18.25,18.58,202200,18.34,18.84,18.25,18.58,202200,0.0,1.0
2006-10-30,18.08,18.48,17.94,18.27,177000,18.08,18.48,17.94,18.27,177000,0.0,1.0
2006-10-31,18.29,18.48,17.92,18.1,212800,18.29,18.48,17.92,18.1,212800,0.0,1.0
2006-11-01,17.65,18.35,17.62,18.35,304700,17.65,18.35,17.62,18.35,304700,0.0,1.0
2006-11-02,17.71,17.91,17.42,17.59,221000,17.71,17.91,17.42,17.59,221000,0.0,1.0
2006-11-03,17.78,18.1499,17.25,17.75,841800,17.78,18.1499,17.25,17.75,841800,0.0,1.0
2006-11-06,14.59,16.74,14.36,15.7,2430400,14.59,16.74,14.36,15.7,2430400,0.0,1.0
2006-11-07,13.84,14.58,13.71,14.53,935900,13.84,14.58,13.71,14.53,935900,0.0,1.0
2006-11-08,14.16,14.4,13.6,13.75,545300,14.16,14.4,13.6,13.75,545300,0.0,1.0
2006-11-09,13.51,14.35,13.49,14.35,407200,13.51,14.35,13.49,14.35,407200,0.0,1.0
2006-11-10,13.81,13.9221,13.45,13.45,394900,13.81,13.9221,13.45,13.45,394900,0.0,1.0
2006-11-13,13.43,13.79,13.4,13.67,463400,13.43,13.79,13.4,13.67,463400,0.0,1.0
2006-11-14,13.7,13.87,13.4,13.54,475200,13.7,13.87,13.4,13.54,475200,0.0,1.0
2006-11-15,13.86,13.96,13.5,13.74,289200,13.86,13.96,13.5,13.74,289200,0.0,1.0
2006-11-16,13.85,14.0,13.6,13.87,215200,13.85,14.0,13.6,13.87,215200,0.0,1.0
2006-11-17,14.36,14.57,13.61,13.82,775200,14.36,14.57,13.61,13.82,775200,0.0,1.0
2006-11-20,14.23,14.6,14.0,14.54,256000,14.23,14.6,14.0,14.54,256000,0.0,1.0
2006-11-21,14.07,14.24,14.01,14.2,187800,14.07,14.24,14.01,14.2,187800,0.0,1.0
2006-11-22,14.41,14.5,14.02,14.02,366500,14.41,14.5,14.02,14.02,366500,0.0,1.0
2006-11-24,14.51,14.8,14.13,14.34,268700,14.51,14.8,14.13,14.34,268700,0.0,1.0
2006-11-27,14.26,14.7,13.93,14.42,662700,14.26,14.7,13.93,14.42,662700,0.0,1.0
2006-11-28,14.19,14.46,13.97,14.27,490900,14.19,14.46,13.97,14.27,490900,0.0,1.0
2006-11-29,14.37,14.4,14.18,14.21,404300,14.37,14.4,14.18,14.21,404300,0.0,1.0
2006-11-30,14.39,14.64,14.25,14.46,216200,14.39,14.64,14.25,14.46,216200,0.0,1.0
2006-12-01,15.26,15.66,14.28,14.36,986000,15.26,15.66,14.28,14.36,986000,0.0,1.0
2006-12-04,16.15,16.54,15.1,15.35,721700,16.15,16.54,15.1,15.35,721700,0.0,1.0
2006-12-05,16.0,16.35,15.61,16.23,431300,16.0,16.35,15.61,16.23,431300,0.0,1.0
2006-12-06,16.21,16.26,15.6,16.0,328700,16.21,16.26,15.6,16.0,328700,0.0,1.0
2006-12-07,16.65,17.14,16.1,16.3,807400,16.65,17.14,16.1,16.3,807400,0.0,1.0
2006-12-08,16.76,16.9499,16.28,16.8,253900,16.76,16.9499,16.28,16.8,253900,0.0,1.0
2006-12-11,16.38,17.51,16.23,16.75,700500,16.38,17.51,16.23,16.75,700500,0.0,1.0
2006-12-12,16.12,16.49,15.8,16.33,901300,16.12,16.49,15.8,16.33,901300,0.0,1.0
2006-12-13,16.48,16.6,15.86,16.12,363300,16.48,16.6,15.86,16.12,363300,0.0,1.0
2006-12-14,15.96,16.55,15.9,16.45,245300,15.96,16.55,15.9,16.45,245300,0.0,1.0
2006-12-15,16.08,16.43,15.8,15.91,293400,16.08,16.43,15.8,15.91,293400,0.0,1.0
2006-12-18,15.07,16.13,14.9,16.08,309900,15.07,16.13,14.9,16.08,309900,0.0,1.0
2006-12-19,16.32,16.59,14.9,14.9,685800,16.32,16.59,14.9,14.9,685800,0.0,1.0
2006-12-20,16.32,16.44,16.0,16.39,171200,16.32,16.44,16.0,16.39,171200,0.0,1.0
2006-12-21,16.26,17.11,16.08,16.28,381300,16.26,17.11,16.08,16.28,381300,0.0,1.0
2006-12-22,16.68,16.97,16.23,16.34,227000,16.68,16.97,16.23,16.34,227000,0.0,1.0
2006-12-26,16.74,16.84,16.02,16.62,286100,16.74,16.84,16.02,16.62,286100,0.0,1.0
2006-12-27,16.59,16.86,16.17,16.7,417200,16.59,16.86,16.17,16.7,417200,0.0,1.0
2006-12-28,16.43,16.7,16.26,16.5,171700,16.43,16.7,16.26,16.5,171700,0.0,1.0
2006-12-29,15.8,16.39,15.35,16.3,828600,15.8,16.39,15.35,16.3,828600,0.0,1.0
2007-01-03,14.78,16.07,14.52,15.92,711800,14.78,16.07,14.52,15.92,711800,0.0,1.0
2007-01-04,15.76,15.83,14.79,14.85,325400,15.76,15.83,14.79,14.85,325400,0.0,1.0
2007-01-05,15.03,15.68,14.88,15.68,442900,15.03,15.68,14.88,15.68,442900,0.0,1.0
2007-01-08,14.91,15.17,14.7,14.98,282200,14.91,15.17,14.7,14.98,282200,0.0,1.0
2007-01-09,14.55,15.2999,14.47,14.94,453200,14.55,15.2999,14.47,14.94,453200,0.0,1.0
2007-01-10,14.77,14.8399,14.43,14.55,184100,14.77,14.8399,14.43,14.55,184100,0.0,1.0
2007-01-11,15.1,15.22,14.74,14.75,443000,15.1,15.22,14.74,14.75,443000,0.0,1.0
2007-01-12,15.13,15.26,14.93,15.04,166900,15.13,15.26,14.93,15.04,166900,0.0,1.0
2007-01-16,15.29,15.43,14.96,15.09,184000,15.29,15.43,14.96,15.09,184000,0.0,1.0
2007-01-17,15.18,15.67,15.13,15.35,246000,15.18,15.67,15.13,15.35,246000,0.0,1.0
2007-01-18,14.49,15.26,14.3,15.25,232900,14.49,15.26,14.3,15.25,232900,0.0,1.0
2007-01-19,14.43,14.66,14.12,14.46,389100,14.43,14.66,14.12,14.46,389100,0.0,1.0
2007-01-22,15.36,15.39,14.05,14.45,509000,15.36,15.39,14.05,14.45,509000,0.0,1.0
2007-01-23,14.49,15.3,14.27,15.3,539800,14.49,15.3,14.27,15.3,539800,0.0,1.0
2007-01-24,14.83,15.2,14.71,14.79,274900,14.83,15.2,14.71,14.79,274900,0.0,1.0
2007-01-25,14.71,15.16,14.54,14.8,446300,14.71,15.16,14.54,14.8,446300,0.0,1.0
2007-01-26,14.56,14.99,14.34,14.67,464800,14.56,14.99,14.34,14.67,464800,0.0,1.0
2007-01-29,14.8,15.16,14.51,14.55,203500,14.8,15.16,14.51,14.55,203500,0.0,1.0
2007-01-30,14.78,15.0,14.68,14.78,293900,14.78,15.0,14.68,14.78,293900,0.0,1.0
2007-01-31,14.72,14.79,14.26,14.78,317900,14.72,14.79,14.26,14.78,317900,0.0,1.0
2007-02-01,14.6,14.82,14.35,14.63,304500,14.6,14.82,14.35,14.63,304500,0.0,1.0
2007-02-02,15.11,15.24,14.51,14.63,328800,15.11,15.24,14.51,14.63,328800,0.0,1.0
2007-02-05,14.66,15.56,14.27,14.59,738200,14.66,15.56,14.27,14.59,738200,0.0,1.0
2007-02-06,17.9,18.35,15.2001,15.26,1772700,17.9,18.35,15.2001,15.26,1772700,0.0,1.0
2007-02-07,17.08,18.75,16.86,17.67,987100,17.08,18.75,16.86,17.67,987100,0.0,1.0
2007-02-08,17.26,17.52,16.68,16.76,375000,17.26,17.52,16.68,16.76,375000,0.0,1.0
2007-02-09,17.09,17.76,16.91,17.22,264800,17.09,17.76,16.91,17.22,264800,0.0,1.0
2007-02-12,17.81,17.85,16.81,17.0,321600,17.81,17.85,16.81,17.0,321600,0.0,1.0
2007-02-13,17.65,17.89,17.41,17.8,536400,17.65,17.89,17.41,17.8,536400,0.0,1.0
2007-02-14,17.6,17.92,17.39,17.39,293200,17.6,17.92,17.39,17.39,293200,0.0,1.0
2007-02-15,17.74,17.83,17.46,17.68,341700,17.74,17.83,17.46,17.68,341700,0.0,1.0
2007-02-16,18.24,18.64,17.42,17.71,310800,18.24,18.64,17.42,17.71,310800,0.0,1.0
2007-02-20,19.03,19.32,18.18,18.2,797800,19.03,19.32,18.18,18.2,797800,0.0,1.0
2007-02-21,18.64,19.72,18.44,19.1,865500,18.64,19.72,18.44,19.1,865500,0.0,1.0
2007-02-22,19.02,19.18,18.65,18.65,428200,19.02,19.18,18.65,18.65,428200,0.0,1.0
2007-02-23,19.06,19.38,18.79,18.94,431300,19.06,19.38,18.79,18.94,431300,0.0,1.0
2007-02-26,18.86,19.5,18.71,19.06,401900,18.86,19.5,18.71,19.06,401900,0.0,1.0
2007-02-27,17.9,18.75,17.32,18.62,327000,17.9,18.75,17.32,18.62,327000,0.0,1.0
2007-02-28,18.19,18.61,17.72,17.81,400200,18.19,18.61,17.72,17.81,400200,0.0,1.0
2007-03-01,18.13,18.39,17.54,17.54,214100,18.13,18.39,17.54,17.54,214100,0.0,1.0
2007-03-02,17.59,18.12,17.47,18.01,159300,17.59,18.12,17.47,18.01,159300,0.0,1.0
2007-03-05,17.11,17.5,16.89,17.44,478600,17.11,17.5,16.89,17.44,478600,0.0,1.0
2007-03-06,17.66,18.1,17.07,17.25,476900,17.66,18.1,17.07,17.25,476900,0.0,1.0
2007-03-07,17.14,17.87,17.13,17.61,198400,17.14,17.87,17.13,17.61,198400,0.0,1.0
2007-03-08,17.86,17.91,17.25,17.25,172500,17.86,17.91,17.25,17.25,172500,0.0,1.0
2007-03-09,17.51,17.99,17.29,17.99,119200,17.51,17.99,17.29,17.99,119200,0.0,1.0
2007-03-12,17.48,17.57,17.13,17.36,151500,17.48,17.57,17.13,17.36,151500,0.0,1.0
2007-03-13,17.29,17.64,17.0,17.27,198300,17.29,17.64,17.0,17.27,198300,0.0,1.0
2007-03-14,17.61,17.64,17.07,17.25,92600,17.61,17.64,17.07,17.25,92600,0.0,1.0
2007-03-15,17.81,18.46,17.35,17.35,566200,17.81,18.46,17.35,17.35,566200,0.0,1.0
2007-03-16,17.35,17.85,17.01,17.85,232700,17.35,17.85,17.01,17.85,232700,0.0,1.0
2007-03-19,17.32,17.84,17.11,17.39,278900,17.32,17.84,17.11,17.39,278900,0.0,1.0
2007-03-20,17.55,17.75,17.1,17.24,116900,17.55,17.75,17.1,17.24,116900,0.0,1.0
2007-03-21,18.45,18.58,17.39,17.55,246300,18.45,18.58,17.39,17.55,246300,0.0,1.0
2007-03-22,17.87,18.45,17.86,18.45,165300,17.87,18.45,17.86,18.45,165300,0.0,1.0
2007-03-23,17.89,18.4,17.7,17.85,183000,17.89,18.4,17.7,17.85,183000,0.0,1.0
2007-03-26,17.55,18.56,17.49,17.9,175500,17.55,18.56,17.49,17.9,175500,0.0,1.0
2007-03-27,17.29,17.65,17.14,17.57,160900,17.29,17.65,17.14,17.57,160900,0.0,1.0
2007-03-28,16.61,17.52,16.58,17.22,270900,16.61,17.52,16.58,17.22,270900,0.0,1.0
2007-03-29,17.03,17.32,16.69,16.72,197900,17.03,17.32,16.69,16.72,197900,0.0,1.0
2007-03-30,16.6,17.23,16.322,17.08,213100,16.6,17.23,16.322,17.08,213100,0.0,1.0
2007-04-02,16.5,16.82,16.19,16.65,141500,16.5,16.82,16.19,16.65,141500,0.0,1.0
2007-04-03,16.89,16.99,16.44,16.5,153200,16.89,16.99,16.44,16.5,153200,0.0,1.0
2007-04-04,16.55,17.14,16.45,16.89,195100,16.55,17.14,16.45,16.89,195100,0.0,1.0
2007-04-05,16.98,17.14,16.61,16.61,259400,16.98,17.14,16.61,16.61,259400,0.0,1.0
2007-04-09,16.82,17.35,16.68,16.96,74000,16.82,17.35,16.68,16.96,74000,0.0,1.0
2007-04-10,16.75,16.9,16.69,16.76,62000,16.75,16.9,16.69,16.76,62000,0.0,1.0
2007-04-11,16.2,16.8,16.04,16.8,315600,16.2,16.8,16.04,16.8,315600,0.0,1.0
2007-04-12,16.39,16.45,16.0,16.2,229000,16.39,16.45,16.0,16.2,229000,0.0,1.0
2007-04-13,16.09,16.47,15.8,16.45,142800,16.09,16.47,15.8,16.45,142800,0.0,1.0
2007-04-16,16.81,16.88,16.06,16.06,173100,16.81,16.88,16.06,16.06,173100,0.0,1.0
2007-04-17,16.88,17.16,16.69,16.79,240100,16.88,17.16,16.69,16.79,240100,0.0,1.0
2007-04-18,17.42,17.78,16.72,16.87,276500,17.42,17.78,16.72,16.87,276500,0.0,1.0
2007-04-19,17.18,17.7,17.0301,17.2,207300,17.18,17.7,17.0301,17.2,207300,0.0,1.0
2007-04-20,17.58,17.99,17.09,17.51,318200,17.58,17.99,17.09,17.51,318200,0.0,1.0
2007-04-23,17.58,18.48,17.37,17.49,268300,17.58,18.48,17.37,17.49,268300,0.0,1.0
2007-04-24,17.04,17.79,16.61,17.79,774500,17.04,17.79,16.61,17.79,774500,0.0,1.0
2007-04-25,17.64,18.75,17.24,17.37,676800,17.64,18.75,17.24,17.37,676800,0.0,1.0
2007-04-26,19.24,19.45,17.0,17.65,766700,19.24,19.45,17.0,17.65,766700,0.0,1.0
2007-04-27,19.1,19.98,19.0,19.38,497100,19.1,19.98,19.0,19.38,497100,0.0,1.0
2007-04-30,17.95,19.36,17.89,19.09,244700,17.95,19.36,17.89,19.09,244700,0.0,1.0
2007-05-01,18.23,18.35,17.678,17.92,204300,18.23,18.35,17.678,17.92,204300,0.0,1.0
2007-05-02,17.88,18.39,17.77,18.26,165100,17.88,18.39,17.77,18.26,165100,0.0,1.0
2007-05-03,17.9,18.28,17.81,18.0,127000,17.9,18.28,17.81,18.0,127000,0.0,1.0
2007-05-04,18.31,18.41,17.78,18.08,176600,18.31,18.41,17.78,18.08,176600,0.0,1.0
2007-05-07,17.8,18.24,17.52,18.23,329300,17.8,18.24,17.52,18.23,329300,0.0,1.0
2007-05-08,17.7,17.89,17.4,17.71,217800,17.7,17.89,17.4,17.71,217800,0.0,1.0
2007-05-09,18.05,18.12,17.56,17.6,197600,18.05,18.12,17.56,17.6,197600,0.0,1.0
2007-05-10,17.2,17.9,17.0,17.9,388100,17.2,17.9,17.0,17.9,388100,0.0,1.0
2007-05-11,17.75,18.42,17.2,17.42,301700,17.75,18.42,17.2,17.42,301700,0.0,1.0
2007-05-14,17.17,17.77,17.03,17.77,318400,17.17,17.77,17.03,17.77,318400,0.0,1.0
2007-05-15,16.99,17.39,16.9776,17.24,175300,16.99,17.39,16.9776,17.24,175300,0.0,1.0
2007-05-16,18.18,18.47,17.18,17.4,1041600,18.18,18.47,17.18,17.4,1041600,0.0,1.0
2007-05-17,18.47,18.59,18.06,18.17,376000,18.47,18.59,18.06,18.17,376000,0.0,1.0
2007-05-18,18.14,18.55,17.9,18.55,262700,18.14,18.55,17.9,18.55,262700,0.0,1.0
2007-05-21,18.01,18.496,17.91,18.19,223100,18.01,18.496,17.91,18.19,223100,0.0,1.0
2007-05-22,18.59,18.92,17.8,18.0,277800,18.59,18.92,17.8,18.0,277800,0.0,1.0
2007-05-23,18.75,19.15,18.4,18.58,239700,18.75,19.15,18.4,18.58,239700,0.0,1.0
2007-05-24,18.46,19.07,18.35,18.66,179500,18.46,19.07,18.35,18.66,179500,0.0,1.0
2007-05-25,18.4,18.46,17.75,18.41,209900,18.4,18.46,17.75,18.41,209900,0.0,1.0
2007-05-29,18.6,19.07,18.21,18.53,262000,18.6,19.07,18.21,18.53,262000,0.0,1.0
2007-05-30,18.25,18.48,17.88,18.48,470100,18.25,18.48,17.88,18.48,470100,0.0,1.0
2007-05-31,18.42,18.57,18.32,18.39,251100,18.42,18.57,18.32,18.39,251100,0.0,1.0
2007-06-01,18.86,19.17,18.46,18.46,344000,18.86,19.17,18.46,18.46,344000,0.0,1.0
2007-06-04,18.72,19.18,18.62,18.75,250900,18.72,19.18,18.62,18.75,250900,0.0,1.0
2007-06-05,18.57,18.98,18.37,18.78,160300,18.57,18.98,18.37,18.78,160300,0.0,1.0
2007-06-06,18.45,18.53,18.23,18.49,363900,18.45,18.53,18.23,18.49,363900,0.0,1.0
2007-06-07,17.93,18.9,17.66,18.5,602500,17.93,18.9,17.66,18.5,602500,0.0,1.0
2007-06-08,18.05,18.24,17.85,17.9,116400,18.05,18.24,17.85,17.9,116400,0.0,1.0
2007-06-11,18.39,18.44,17.92,18.0,745900,18.39,18.44,17.92,18.0,745900,0.0,1.0
2007-06-12,18.21,18.47,18.05,18.21,203700,18.21,18.47,18.05,18.21,203700,0.0,1.0
2007-06-13,18.61,18.69,18.15,18.35,407000,18.61,18.69,18.15,18.35,407000,0.0,1.0
2007-06-14,19.11,19.9,18.66,18.71,514300,19.11,19.9,18.66,18.71,514300,0.0,1.0
2007-06-15,19.34,19.47,19.15,19.47,221300,19.34,19.47,19.15,19.47,221300,0.0,1.0
2007-06-18,19.15,19.5,19.11,19.43,136200,19.15,19.5,19.11,19.43,136200,0.0,1.0
2007-06-19,19.0,19.49,19.0,19.11,158900,19.0,19.49,19.0,19.11,158900,0.0,1.0
2007-06-20,18.95,19.28,18.83,19.09,287800,18.95,19.28,18.83,19.09,287800,0.0,1.0
2007-06-21,18.86,19.22,18.57,18.89,156500,18.86,19.22,18.57,18.89,156500,0.0,1.0
2007-06-22,18.64,18.85,18.56,18.78,367600,18.64,18.85,18.56,18.78,367600,0.0,1.0
2007-06-25,18.72,18.74,18.16,18.65,261000,18.72,18.74,18.16,18.65,261000,0.0,1.0
2007-06-26,18.3,18.94,17.98,18.79,321200,18.3,18.94,17.98,18.79,321200,0.0,1.0
2007-06-27,18.7,18.76,18.13,18.13,248900,18.7,18.76,18.13,18.13,248900,0.0,1.0
2007-06-28,18.59,18.95,18.47,18.73,172400,18.59,18.95,18.47,18.73,172400,0.0,1.0
2007-06-29,18.27,18.93,18.23,18.73,180500,18.27,18.93,18.23,18.73,180500,0.0,1.0
2007-07-02,18.2,18.58,18.02,18.32,280500,18.2,18.58,18.02,18.32,280500,0.0,1.0
2007-07-03,19.23,19.45,18.11,18.25,412800,19.23,19.45,18.11,18.25,412800,0.0,1.0
2007-07-05,18.64,19.37,18.55,19.23,117800,18.64,19.37,18.55,19.23,117800,0.0,1.0
2007-07-06,18.7,18.92,18.5,18.58,99700,18.7,18.92,18.5,18.58,99700,0.0,1.0
2007-07-09,19.93,20.3,19.38,19.69,566500,19.93,20.3,19.38,19.69,566500,0.0,1.0
2007-07-10,19.23,20.1,19.18,20.0,236500,19.23,20.1,19.18,20.0,236500,0.0,1.0
2007-07-11,19.07,19.5699,19.0,19.48,219100,19.07,19.5699,19.0,19.48,219100,0.0,1.0
2007-07-12,19.02,19.46,18.89,19.29,209000,19.02,19.46,18.89,19.29,209000,0.0,1.0
2007-07-13,19.29,20.01,19.03,19.06,569700,19.29,20.01,19.03,19.06,569700,0.0,1.0
2007-07-16,19.22,19.69,19.02,19.4,103900,19.22,19.69,19.02,19.4,103900,0.0,1.0
2007-07-17,19.62,19.78,18.905,19.26,172000,19.62,19.78,18.905,19.26,172000,0.0,1.0
2007-07-18,19.97,21.72,18.93,19.55,1300300,19.97,21.72,18.93,19.55,1300300,0.0,1.0
2007-07-19,19.69,20.49,19.65,20.26,264600,19.69,20.49,19.65,20.26,264600,0.0,1.0
2007-07-20,19.59,19.89,19.4,19.65,213100,19.59,19.89,19.4,19.65,213100,0.0,1.0
2007-07-23,19.19,20.25,19.0,19.81,203900,19.19,20.25,19.0,19.81,203900,0.0,1.0
2007-07-24,18.47,19.23,18.272,19.23,254900,18.47,19.23,18.272,19.23,254900,0.0,1.0
2007-07-25,18.35,19.22,18.27,19.09,336100,18.35,19.22,18.27,19.09,336100,0.0,1.0
2007-07-26,17.71,18.73,17.52,18.25,282300,17.71,18.73,17.52,18.25,282300,0.0,1.0
2007-07-27,17.81,18.01,17.22,17.63,244000,17.81,18.01,17.22,17.63,244000,0.0,1.0
2007-07-30,17.61,18.29,17.39,18.09,649600,17.61,18.29,17.39,18.09,649600,0.0,1.0
2007-07-31,18.67,19.85,18.22,19.0,893300,18.67,19.85,18.22,19.0,893300,0.0,1.0
2007-08-01,18.99,19.17,18.49,19.17,469400,18.99,19.17,18.49,19.17,469400,0.0,1.0
2007-08-02,19.69,19.8,18.79,19.18,416800,19.69,19.8,18.79,19.18,416800,0.0,1.0
2007-08-03,20.13,21.32,19.51,19.54,781700,20.13,21.32,19.51,19.54,781700,0.0,1.0
2007-08-06,20.92,20.98,19.79,20.13,469700,20.92,20.98,19.79,20.13,469700,0.0,1.0
2007-08-07,21.76,22.19,20.56,20.78,702800,21.76,22.19,20.56,20.78,702800,0.0,1.0
2007-08-08,20.77,21.96,20.08,21.94,837800,20.77,21.96,20.08,21.94,837800,0.0,1.0
2007-08-09,21.32,21.91,20.25,20.25,901600,21.32,21.91,20.25,20.25,901600,0.0,1.0
2007-08-10,20.51,21.9,20.14,20.9,513400,20.51,21.9,20.14,20.9,513400,0.0,1.0
2007-08-13,21.52,21.75,20.59,20.92,383800,21.52,21.75,20.59,20.92,383800,0.0,1.0
2007-08-14,20.74,21.75,20.74,21.49,295300,20.74,21.75,20.74,21.49,295300,0.0,1.0
2007-08-15,19.68,21.79,19.51,20.58,459000,19.68,21.79,19.51,20.58,459000,0.0,1.0
2007-08-16,20.0,20.0,19.0,19.53,696900,20.0,20.0,19.0,19.53,696900,0.0,1.0
2007-08-17,20.42,21.33,20.16,21.33,168600,20.42,21.33,20.16,21.33,168600,0.0,1.0
2007-08-20,20.5,20.9,20.39,20.52,165200,20.5,20.9,20.39,20.52,165200,0.0,1.0
2007-08-21,21.4,21.65,20.26,20.31,545500,21.4,21.65,20.26,20.31,545500,0.0,1.0
2007-08-22,22.71,22.8,21.09,21.59,563300,22.71,22.8,21.09,21.59,563300,0.0,1.0
2007-08-23,22.15,22.84,21.96,22.82,180900,22.15,22.84,21.96,22.82,180900,0.0,1.0
2007-08-24,22.61,22.8,21.86,22.12,203200,22.61,22.8,21.86,22.12,203200,0.0,1.0
2007-08-27,22.23,22.7,22.07,22.7,104800,22.23,22.7,22.07,22.7,104800,0.0,1.0
2007-08-28,21.81,22.63,21.8,22.25,158500,21.81,22.63,21.8,22.25,158500,0.0,1.0
2007-08-29,22.56,22.59,21.52,22.01,87100,22.56,22.59,21.52,22.01,87100,0.0,1.0
2007-08-30,22.26,22.66,21.99,22.38,95200,22.26,22.66,21.99,22.38,95200,0.0,1.0
2007-08-31,22.21,22.64,22.03,22.53,131200,22.21,22.64,22.03,22.53,131200,0.0,1.0
2007-09-04,23.49,23.52,21.65,22.13,276400,23.49,23.52,21.65,22.13,276400,0.0,1.0
2007-09-05,22.65,23.29,22.59,23.29,165700,22.65,23.29,22.59,23.29,165700,0.0,1.0
2007-09-06,23.05,23.1,22.38,22.81,160900,23.05,23.1,22.38,22.81,160900,0.0,1.0
2007-09-07,22.77,22.96,22.55,22.8,100700,22.77,22.96,22.55,22.8,100700,0.0,1.0
2007-09-10,22.83,22.99,21.95,22.99,133800,22.83,22.99,21.95,22.99,133800,0.0,1.0
2007-09-11,23.3,23.49,22.31,22.98,190400,23.3,23.49,22.31,22.98,190400,0.0,1.0
2007-09-12,23.64,24.52,22.88,23.31,616000,23.64,24.52,22.88,23.31,616000,0.0,1.0
2007-09-13,24.04,24.73,23.85,23.89,291400,24.04,24.73,23.85,23.89,291400,0.0,1.0
2007-09-14,24.17,24.36,23.38,23.87,191400,24.17,24.36,23.38,23.87,191400,0.0,1.0
2007-09-17,24.08,24.61,23.7,24.05,115900,24.08,24.61,23.7,24.05,115900,0.0,1.0
2007-09-18,25.57,26.13,24.24,24.29,394200,25.57,26.13,24.24,24.29,394200,0.0,1.0
2007-09-19,27.17,27.24,25.58,25.78,445800,27.17,27.24,25.58,25.78,445800,0.0,1.0
2007-09-20,26.67,27.28,26.16,27.2,203700,26.67,27.28,26.16,27.2,203700,0.0,1.0
2007-09-21,27.74,28.0,26.6621,27.0,325700,27.74,28.0,26.6621,27.0,325700,0.0,1.0
2007-09-24,27.42,27.9,26.57,27.9,291200,27.42,27.9,26.57,27.9,291200,0.0,1.0
2007-09-25,27.76,27.96,27.01,27.21,235300,27.76,27.96,27.01,27.21,235300,0.0,1.0
2007-09-26,28.1,28.38,27.24,27.83,298900,28.1,28.38,27.24,27.83,298900,0.0,1.0
2007-09-27,28.23,28.64,27.51,28.09,305200,28.23,28.64,27.51,28.09,305200,0.0,1.0
2007-09-28,28.8,28.99,28.12,28.12,342400,28.8,28.99,28.12,28.12,342400,0.0,1.0
2007-10-01,31.8,31.94,28.8,28.8,556400,31.8,31.94,28.8,28.8,556400,0.0,1.0
2007-10-02,33.38,34.69,31.42,31.8,1118400,33.38,34.69,31.42,31.8,1118400,0.0,1.0
2007-10-03,32.73,34.41,32.57,33.05,579300,32.73,34.41,32.57,33.05,579300,0.0,1.0
2007-10-04,31.67,32.9,30.83,32.72,609200,31.67,32.9,30.83,32.72,609200,0.0,1.0
2007-10-05,32.29,32.46,31.28,31.99,331200,32.29,32.46,31.28,31.99,331200,0.0,1.0
2007-10-08,32.1,32.92,31.63,32.17,198300,32.1,32.92,31.63,32.17,198300,0.0,1.0
2007-10-09,32.55,32.99,31.4901,32.26,175200,32.55,32.99,31.4901,32.26,175200,0.0,1.0
2007-10-10,34.54,34.59,32.4,32.4,376300,34.54,34.59,32.4,32.4,376300,0.0,1.0
2007-10-11,34.0,35.96,32.9,34.85,619500,34.0,35.96,32.9,34.85,619500,0.0,1.0
2007-10-12,34.92,35.45,34.07,34.18,355600,34.92,35.45,34.07,34.18,355600,0.0,1.0
2007-10-15,34.02,35.49,33.7101,35.02,537600,34.02,35.49,33.7101,35.02,537600,0.0,1.0
2007-10-16,30.41,32.75,29.94,32.3,1011400,30.41,32.75,29.94,32.3,1011400,0.0,1.0
2007-10-17,29.59,31.74,29.01,30.76,641800,29.59,31.74,29.01,30.76,641800,0.0,1.0
2007-10-18,29.65,30.19,28.65,29.29,681500,29.65,30.19,28.65,29.29,681500,0.0,1.0
2007-10-19,32.04,34.3,30.25,34.2,1953500,32.04,34.3,30.25,34.2,1953500,0.0,1.0
2007-10-22,34.71,34.93,32.18,32.65,892600,34.71,34.93,32.18,32.65,892600,0.0,1.0
2007-10-23,35.46,36.58,34.6,34.83,584200,35.46,36.58,34.6,34.83,584200,0.0,1.0
2007-10-24,34.65,35.67,33.73,35.09,477900,34.65,35.67,33.73,35.09,477900,0.0,1.0
2007-10-25,34.64,36.0,34.48,34.79,356900,34.64,36.0,34.48,34.79,356900,0.0,1.0
2007-10-26,35.55,35.82,34.78,35.06,187800,35.55,35.82,34.78,35.06,187800,0.0,1.0
2007-10-29,38.0,38.34,35.5,35.96,621600,38.0,38.34,35.5,35.96,621600,0.0,1.0
2007-10-30,37.38,38.58,37.27,37.57,255700,37.38,38.58,37.27,37.57,255700,0.0,1.0
2007-10-31,39.13,39.39,37.51,37.72,457100,39.13,39.39,37.51,37.72,457100,0.0,1.0
2007-11-01,36.73,38.99,36.58,38.99,763200,36.73,38.99,36.58,38.99,763200,0.0,1.0
2007-11-02,36.63,37.17,35.73,36.79,298900,36.63,37.17,35.73,36.79,298900,0.0,1.0
2007-11-05,35.85,36.966,35.5,36.34,221600,35.85,36.966,35.5,36.34,221600,0.0,1.0
2007-11-06,36.08,36.73,35.14,36.17,195100,36.08,36.73,35.14,36.17,195100,0.0,1.0
2007-11-07,33.19,35.22,33.0,35.12,567100,33.19,35.22,33.0,35.12,567100,0.0,1.0
2007-11-08,32.03,33.82,30.31,33.25,664100,32.03,33.82,30.31,33.25,664100,0.0,1.0
2007-11-09,31.92,32.55,30.84,31.47,349400,31.92,32.55,30.84,31.47,349400,0.0,1.0
2007-11-12,30.48,31.86,29.73,31.86,269800,30.48,31.86,29.73,31.86,269800,0.0,1.0
2007-11-13,31.96,32.23,30.69,30.7,254400,31.96,32.23,30.69,30.7,254400,0.0,1.0
2007-11-14,30.28,32.24,30.21,32.04,283600,30.28,32.24,30.21,32.04,283600,0.0,1.0
2007-11-15,27.94,30.75,27.81,30.13,572400,27.94,30.75,27.81,30.13,572400,0.0,1.0
2007-11-16,27.92,28.33,27.05,28.16,328800,27.92,28.33,27.05,28.16,328800,0.0,1.0
2007-11-19,26.43,27.86,26.24,27.86,271400,26.43,27.86,26.24,27.86,271400,0.0,1.0
2007-11-20,25.22,27.34,24.5,26.35,453900,25.22,27.34,24.5,26.35,453900,0.0,1.0
2007-11-21,24.66,25.7,24.22,25.12,437300,24.66,25.7,24.22,25.12,437300,0.0,1.0
2007-11-23,24.03,25.5,24.03,24.73,121500,24.03,25.5,24.03,24.73,121500,0.0,1.0
2007-11-26,23.38,25.1,23.04,24.5,506600,23.38,25.1,23.04,24.5,506600,0.0,1.0
2007-11-27,22.15,24.1,21.99,23.4,637600,22.15,24.1,21.99,23.4,637600,0.0,1.0
2007-11-28,25.4,26.44,23.4,23.91,863600,25.4,26.44,23.4,23.91,863600,0.0,1.0
2007-11-29,23.86,25.26,23.57,23.98,418700,23.86,25.26,23.57,23.98,418700,0.0,1.0
2007-11-30,23.17,25.24,22.9,24.75,460500,23.17,25.24,22.9,24.75,460500,0.0,1.0
2007-12-03,23.06,24.2,22.72,23.93,328100,23.06,24.2,22.72,23.93,328100,0.0,1.0
2007-12-04,22.51,23.41,22.02,23.06,407300,22.51,23.41,22.02,23.06,407300,0.0,1.0
2007-12-05,23.56,23.97,22.23,22.9,433400,23.56,23.97,22.23,22.9,433400,0.0,1.0
2007-12-06,23.74,24.63,23.37,23.44,604300,23.74,24.63,23.37,23.44,604300,0.0,1.0
2007-12-07,23.84,24.49,23.15,23.72,610900,23.84,24.49,23.15,23.72,610900,0.0,1.0
2007-12-10,18.74,23.98,18.65,23.85,1845200,18.74,23.98,18.65,23.85,1845200,0.0,1.0
2007-12-11,17.57,19.0,17.5,18.75,1027300,17.57,19.0,17.5,18.75,1027300,0.0,1.0
2007-12-12,17.67,18.56,17.5,18.0,413800,17.67,18.56,17.5,18.0,413800,0.0,1.0
2007-12-13,17.17,17.73,16.88,17.54,462800,17.17,17.73,16.88,17.54,462800,0.0,1.0
2007-12-14,16.11,17.16,16.1,16.97,483200,16.11,17.16,16.1,16.97,483200,0.0,1.0
2007-12-17,15.11,16.11,14.95,16.06,547300,15.11,16.11,14.95,16.06,547300,0.0,1.0
2007-12-18,15.68,15.83,14.93,15.33,490100,15.68,15.83,14.93,15.33,490100,0.0,1.0
2007-12-19,14.97,15.51,14.75,15.36,340800,14.97,15.51,14.75,15.36,340800,0.0,1.0
2007-12-20,16.27,16.45,14.85,15.04,505100,16.27,16.45,14.85,15.04,505100,0.0,1.0
2007-12-21,15.69,16.53,15.56,16.53,588000,15.69,16.53,15.56,16.53,588000,0.0,1.0
2007-12-24,15.76,15.94,15.16,15.69,201400,15.76,15.94,15.16,15.69,201400,0.0,1.0
2007-12-26,16.17,16.54,15.75,15.75,346400,16.17,16.54,15.75,15.75,346400,0.0,1.0
2007-12-27,15.68,16.6799,15.59,16.5,272400,15.68,16.6799,15.59,16.5,272400,0.0,1.0
2007-12-28,16.0,16.51,15.9,16.05,243300,16.0,16.51,15.9,16.05,243300,0.0,1.0
2007-12-31,15.53,16.1,15.25,15.99,237400,15.53,16.1,15.25,15.99,237400,0.0,1.0
2008-01-02,15.1,15.68,14.91,15.47,404700,15.1,15.68,14.91,15.47,404700,0.0,1.0
2008-01-03,13.24,15.17,13.19,15.0,707400,13.24,15.17,13.19,15.0,707400,0.0,1.0
2008-01-04,12.32,13.21,12.25,13.2,494600,12.32,13.21,12.25,13.2,494600,0.0,1.0
2008-01-07,12.28,12.8,12.27,12.47,484100,12.28,12.8,12.27,12.47,484100,0.0,1.0
2008-01-08,11.3,12.63,11.18,12.31,421000,11.3,12.63,11.18,12.31,421000,0.0,1.0
2008-01-09,10.97,11.51,10.55,11.2,411300,10.97,11.51,10.55,11.2,411300,0.0,1.0
2008-01-10,11.73,11.89,10.79,11.0,368200,11.73,11.89,10.79,11.0,368200,0.0,1.0
2008-01-11,10.77,12.032,10.69,11.7,272600,10.77,12.032,10.69,11.7,272600,0.0,1.0
2008-01-14,12.21,12.5,10.8,10.81,506000,12.21,12.5,10.8,10.81,506000,0.0,1.0
2008-01-15,10.97,12.75,10.92,12.7,553600,10.97,12.75,10.92,12.7,553600,0.0,1.0
2008-01-16,11.25,12.01,10.78,10.8,266600,11.25,12.01,10.78,10.8,266600,0.0,1.0
2008-01-17,10.76,11.46,10.73,11.46,210400,10.76,11.46,10.73,11.46,210400,0.0,1.0
2008-01-18,10.03,11.15,10.02,10.7,335800,10.03,11.15,10.02,10.7,335800,0.0,1.0
2008-01-22,10.0,10.56,8.9,9.78,348000,10.0,10.56,8.9,9.78,348000,0.0,1.0
2008-01-23,9.59,10.1301,9.27,9.79,443400,9.59,10.1301,9.27,9.79,443400,0.0,1.0
2008-01-24,10.17,10.345,9.66,9.7,351300,10.17,10.345,9.66,9.7,351300,0.0,1.0
2008-01-25,10.67,11.11,10.3101,10.37,412800,10.67,11.11,10.3101,10.37,412800,0.0,1.0
2008-01-28,10.68,11.13,10.31,10.67,191300,10.68,11.13,10.31,10.67,191300,0.0,1.0
2008-01-29,10.71,10.93,10.27,10.73,257200,10.71,10.93,10.27,10.73,257200,0.0,1.0
2008-01-30,10.89,11.89,10.71,10.97,710900,10.89,11.89,10.71,10.97,710900,0.0,1.0
2008-01-31,10.43,11.44,10.42,10.9,519200,10.43,11.44,10.42,10.9,519200,0.0,1.0
2008-02-01,10.95,11.21,10.26,10.61,512800,10.95,11.21,10.26,10.61,512800,0.0,1.0
2008-02-04,10.51,11.115,10.41,10.94,376800,10.51,11.115,10.41,10.94,376800,0.0,1.0
2008-02-05,10.07,10.87,10.04,10.3,327800,10.07,10.87,10.04,10.3,327800,0.0,1.0
2008-02-06,10.08,10.53,10.03,10.17,289600,10.08,10.53,10.03,10.17,289600,0.0,1.0
2008-02-07,10.23,10.48,9.91,10.04,429600,10.23,10.48,9.91,10.04,429600,0.0,1.0
2008-02-08,10.18,10.39,9.95,10.23,327500,10.18,10.39,9.95,10.23,327500,0.0,1.0
2008-02-11,11.4,11.75,10.15,10.15,543600,11.4,11.75,10.15,10.15,543600,0.0,1.0
2008-02-12,11.07,11.48,10.88,11.48,266000,11.07,11.48,10.88,11.48,266000,0.0,1.0
2008-02-13,11.58,11.6,11.02,11.22,213000,11.58,11.6,11.02,11.22,213000,0.0,1.0
2008-02-14,11.34,12.18,11.34,11.65,589700,11.34,12.18,11.34,11.65,589700,0.0,1.0
2008-02-15,11.1,11.36,10.82,11.25,249700,11.1,11.36,10.82,11.25,249700,0.0,1.0
2008-02-19,11.3,11.69,11.25,11.39,313100,11.3,11.69,11.25,11.39,313100,0.0,1.0
2008-02-20,11.56,11.76,11.25,11.25,251300,11.56,11.76,11.25,11.25,251300,0.0,1.0
2008-02-21,11.14,12.18,11.06,11.67,360500,11.14,12.18,11.06,11.67,360500,0.0,1.0
2008-02-22,11.1,11.57,11.0,11.13,346700,11.1,11.57,11.0,11.13,346700,0.0,1.0
2008-02-25,10.73,11.68,10.41,11.08,274900,10.73,11.68,10.41,11.08,274900,0.0,1.0
2008-02-26,10.98,11.18,10.6,10.68,160500,10.98,11.18,10.6,10.68,160500,0.0,1.0
2008-02-27,10.79,11.35,10.2,10.2,177900,10.79,11.35,10.2,10.2,177900,0.0,1.0
2008-02-28,10.61,10.99,10.4,10.89,164000,10.61,10.99,10.4,10.89,164000,0.0,1.0
2008-02-29,10.25,10.73,10.06,10.49,253800,10.25,10.73,10.06,10.49,253800,0.0,1.0
2008-03-03,10.33,10.42,9.9,10.32,243800,10.33,10.42,9.9,10.32,243800,0.0,1.0
2008-03-04,10.13,10.39,9.81,10.2,150300,10.13,10.39,9.81,10.2,150300,0.0,1.0
2008-03-05,10.05,10.43,9.9,10.16,177000,10.05,10.43,9.9,10.16,177000,0.0,1.0
2008-03-06,9.28,10.08,9.14,9.9,354900,9.28,10.08,9.14,9.9,354900,0.0,1.0
2008-03-07,9.9,9.91,9.16,9.16,286000,9.9,9.91,9.16,9.16,286000,0.0,1.0
2008-03-10,8.9,9.91,8.6701,9.91,422800,8.9,9.91,8.6701,9.91,422800,0.0,1.0
2008-03-11,9.58,9.69,8.98,9.17,206800,9.58,9.69,8.98,9.17,206800,0.0,1.0
2008-03-12,9.1,9.7599,8.95,9.54,218800,9.1,9.7599,8.95,9.54,218800,0.0,1.0
2008-03-13,9.59,9.59,8.61,8.97,269900,9.59,9.59,8.61,8.97,269900,0.0,1.0
2008-03-14,9.5,9.92,9.14,9.65,235700,9.5,9.92,9.14,9.65,235700,0.0,1.0
2008-03-17,9.48,9.85,9.09,9.3,156000,9.48,9.85,9.09,9.3,156000,0.0,1.0
2008-03-18,10.36,10.4,8.94,9.31,276800,10.36,10.4,8.94,9.31,276800,0.0,1.0
2008-03-19,9.77,10.5,9.77,10.31,205300,9.77,10.5,9.77,10.31,205300,0.0,1.0
2008-03-20,10.22,11.65,10.06,11.65,461500,10.22,11.65,10.06,11.65,461500,0.0,1.0
2008-03-24,10.65,11.33,10.23,10.28,255500,10.65,11.33,10.23,10.28,255500,0.0,1.0
2008-03-25,11.36,11.75,10.63,10.63,327500,11.36,11.75,10.63,10.63,327500,0.0,1.0
2008-03-26,11.45,11.78,10.57,11.28,121200,11.45,11.78,10.57,11.28,121200,0.0,1.0
2008-03-27,11.49,11.93,11.19,11.46,168600,11.49,11.93,11.19,11.46,168600,0.0,1.0
2008-03-28,11.93,12.35,11.3004,11.6,528400,11.93,12.35,11.3004,11.6,528400,0.0,1.0
2008-03-31,11.91,12.08,11.58,11.93,201700,11.91,12.08,11.58,11.93,201700,0.0,1.0
2008-04-01,12.14,12.75,11.9901,12.3,175500,12.14,12.75,11.9901,12.3,175500,0.0,1.0
2008-04-02,12.02,12.5,11.8715,12.1,177600,12.02,12.5,11.8715,12.1,177600,0.0,1.0
2008-04-03,11.85,12.25,11.74,11.84,134400,11.85,12.25,11.74,11.84,134400,0.0,1.0
2008-04-04,11.74,12.22,11.5,11.89,117200,11.74,12.22,11.5,11.89,117200,0.0,1.0
2008-04-07,13.27,13.6,11.85,11.85,302200,13.27,13.6,11.85,11.85,302200,0.0,1.0
2008-04-08,14.66,14.79,12.85,13.07,542300,14.66,14.79,12.85,13.07,542300,0.0,1.0
2008-04-09,14.12,14.95,13.42,14.67,321400,14.12,14.95,13.42,14.67,321400,0.0,1.0
2008-04-10,12.81,14.14,12.32,14.14,526900,12.81,14.14,12.32,14.14,526900,0.0,1.0
2008-04-11,13.16,13.79,12.15,12.6,372500,13.16,13.79,12.15,12.6,372500,0.0,1.0
2008-04-14,13.8,14.0,13.15,13.3,245600,13.8,14.0,13.15,13.3,245600,0.0,1.0
2008-04-15,13.72,13.94,13.18,13.87,124700,13.72,13.94,13.18,13.87,124700,0.0,1.0
2008-04-16,14.31,14.33,13.15,13.83,165900,14.31,14.33,13.15,13.83,165900,0.0,1.0
2008-04-17,14.0,14.37,13.72,14.26,145400,14.0,14.37,13.72,14.26,145400,0.0,1.0
2008-04-18,18.47,21.0,17.05,18.14,1968500,18.47,21.0,17.05,18.14,1968500,0.0,1.0
2008-04-21,17.6,18.378,17.3,18.19,599100,17.6,18.378,17.3,18.19,599100,0.0,1.0
2008-04-22,17.49,18.03,17.12,17.48,608800,17.49,18.03,17.12,17.48,608800,0.0,1.0
2008-04-23,17.49,17.98,16.72,17.5,602500,17.49,17.98,16.72,17.5,602500,0.0,1.0
2008-04-24,17.84,17.87,16.96,17.5,403800,17.84,17.87,16.96,17.5,403800,0.0,1.0
2008-04-25,19.87,19.91,17.84,17.88,753900,19.87,19.91,17.84,17.88,753900,0.0,1.0
2008-04-28,19.22,19.98,18.42,19.88,520600,19.22,19.98,18.42,19.88,520600,0.0,1.0
2008-04-29,20.37,20.64,18.75,19.07,383900,20.37,20.64,18.75,19.07,383900,0.0,1.0
2008-04-30,19.22,21.0,19.15,20.51,329000,19.22,21.0,19.15,20.51,329000,0.0,1.0
2008-05-01,20.52,20.65,19.25,19.25,322500,20.52,20.65,19.25,19.25,322500,0.0,1.0
2008-05-02,19.95,21.04,19.85,20.81,184400,19.95,21.04,19.85,20.81,184400,0.0,1.0
2008-05-05,19.98,21.08,19.5101,20.15,167000,19.98,21.08,19.5101,20.15,167000,0.0,1.0
2008-05-06,20.15,20.46,19.26,19.9,204700,20.15,20.46,19.26,19.9,204700,0.0,1.0
2008-05-07,19.52,20.85,19.31,20.09,245300,19.52,20.85,19.31,20.09,245300,0.0,1.0
2008-05-08,18.85,19.68,18.51,19.38,162700,18.85,19.68,18.51,19.38,162700,0.0,1.0
2008-05-09,19.34,19.49,18.52,18.66,180100,19.34,19.49,18.52,18.66,180100,0.0,1.0
2008-05-12,21.96,21.99,19.62,19.63,414600,21.96,21.99,19.62,19.63,414600,0.0,1.0
2008-05-13,21.2,21.95,20.91,21.95,154900,21.2,21.95,20.91,21.95,154900,0.0,1.0
2008-05-14,21.01,21.74,20.64,21.37,203100,21.01,21.74,20.64,21.37,203100,0.0,1.0
2008-05-15,21.8,21.83,20.89,20.92,143900,21.8,21.83,20.89,20.92,143900,0.0,1.0
2008-05-16,24.81,24.93,21.625,22.0,667600,24.81,24.93,21.625,22.0,667600,0.0,1.0
2008-05-19,26.89,27.44,24.75,24.81,721400,26.89,27.44,24.75,24.81,721400,0.0,1.0
2008-05-20,26.46,27.34,25.29,26.59,393000,26.46,27.34,25.29,26.59,393000,0.0,1.0
2008-05-21,28.12,28.464,26.32,26.36,909200,28.12,28.464,26.32,26.36,909200,0.0,1.0
2008-05-22,27.35,28.5,26.92,28.11,404800,27.35,28.5,26.92,28.11,404800,0.0,1.0
2008-05-23,27.27,27.54,26.58,27.17,164100,27.27,27.54,26.58,27.17,164100,0.0,1.0
2008-05-27,28.05,28.07,27.01,27.24,212900,28.05,28.07,27.01,27.24,212900,0.0,1.0
2008-05-28,28.05,28.5,27.77,28.49,291800,28.05,28.5,27.77,28.49,291800,0.0,1.0
2008-05-29,27.78,28.37,27.09,27.91,304800,27.78,28.37,27.09,27.91,304800,0.0,1.0
2008-05-30,25.27,26.21,23.96,26.0,566500,25.27,26.21,23.96,26.0,566500,0.0,1.0
2008-06-02,25.47,25.55,23.54,25.55,359500,25.47,25.55,23.54,25.55,359500,0.0,1.0
2008-06-03,25.24,26.14,24.514,25.52,259600,25.24,26.14,24.514,25.52,259600,0.0,1.0
2008-06-04,25.29,25.81,25.04,25.04,166400,25.29,25.81,25.04,25.04,166400,0.0,1.0
2008-06-05,26.47,26.56,25.15,25.24,163300,26.47,26.56,25.15,25.24,163300,0.0,1.0
2008-06-06,24.11,26.5,24.03,25.47,289200,24.11,26.5,24.03,25.47,289200,0.0,1.0
2008-06-09,23.38,24.67,22.529,24.1,229000,23.38,24.67,22.529,24.1,229000,0.0,1.0
2008-06-10,22.98,23.79,22.51,22.75,164900,22.98,23.79,22.51,22.75,164900,0.0,1.0
2008-06-11,22.75,23.42,22.2,22.86,339100,22.75,23.42,22.2,22.86,339100,0.0,1.0
2008-06-12,22.58,24.74,22.3,23.02,265600,22.58,24.74,22.3,23.02,265600,0.0,1.0
2008-06-13,22.7,22.96,22.06,22.96,330500,22.7,22.96,22.06,22.96,330500,0.0,1.0
2008-06-16,26.77,27.6399,22.52,22.52,755100,26.77,27.6399,22.52,22.52,755100,0.0,1.0
2008-06-17,25.94,26.56,25.53,26.56,341900,25.94,26.56,25.53,26.56,341900,0.0,1.0
2008-06-18,28.1,28.33,25.51,25.86,652300,28.1,28.33,25.51,25.86,652300,0.0,1.0
2008-06-19,27.27,28.39,26.86,27.9,354200,27.27,28.39,26.86,27.9,354200,0.0,1.0
2008-06-20,26.29,27.77,25.8,26.02,337900,26.29,27.77,25.8,26.02,337900,0.0,1.0
2008-06-23,27.38,27.88,26.4,26.48,279100,27.38,27.88,26.4,26.48,279100,0.0,1.0
2008-06-24,26.82,27.5,26.04,27.07,245900,26.82,27.5,26.04,27.07,245900,0.0,1.0
2008-06-25,27.9,27.9,26.58,26.85,214000,27.9,27.9,26.58,26.85,214000,0.0,1.0
2008-06-26,26.2,27.7,25.69,27.7,217400,26.2,27.7,25.69,27.7,217400,0.0,1.0
2008-06-27,25.73,26.6,25.2,26.19,231700,25.73,26.6,25.2,26.19,231700,0.0,1.0
2008-06-30,25.95,26.11,24.8,25.51,252700,25.95,26.11,24.8,25.51,252700,0.0,1.0
2008-07-01,26.38,26.81,25.02,25.51,309900,26.38,26.81,25.02,25.51,309900,0.0,1.0
2008-07-02,24.23,26.36,23.64,26.32,363300,24.23,26.36,23.64,26.32,363300,0.0,1.0
2008-07-03,22.97,24.2,22.72,24.2,306500,22.97,24.2,22.72,24.2,306500,0.0,1.0
2008-07-07,23.31,24.29,22.61,23.15,384900,23.31,24.29,22.61,23.15,384900,0.0,1.0
2008-07-08,25.01,25.01,22.59,23.17,388900,25.01,25.01,22.59,23.17,388900,0.0,1.0
2008-07-09,23.56,25.7,23.52,24.92,413900,23.56,25.7,23.52,24.92,413900,0.0,1.0
2008-07-10,23.28,24.16,22.5,23.4,424500,23.28,24.16,22.5,23.4,424500,0.0,1.0
2008-07-11,23.5,23.79,22.26,22.76,332300,23.5,23.79,22.26,22.76,332300,0.0,1.0
2008-07-14,23.04,24.0,22.03,22.76,421700,23.04,24.0,22.03,22.76,421700,0.0,1.0
2008-07-15,23.55,25.55,22.24,22.7,444200,23.55,25.55,22.24,22.7,444200,0.0,1.0
2008-07-16,26.37,26.74,22.58,23.55,432400,26.37,26.74,22.58,23.55,432400,0.0,1.0
2008-07-17,27.7,29.5899,26.75,26.75,907100,27.7,29.5899,26.75,26.75,907100,0.0,1.0
2008-07-18,16.31,26.02,16.05,26.02,4453900,16.31,26.02,16.05,26.02,4453900,0.0,1.0
2008-07-21,15.87,16.72,13.64,16.44,2456900,15.87,16.72,13.64,16.44,2456900,0.0,1.0
2008-07-22,16.74,16.8,14.81,15.21,874400,16.74,16.8,14.81,15.21,874400,0.0,1.0
2008-07-23,17.45,17.6,16.12,16.57,497000,17.45,17.6,16.12,16.57,497000,0.0,1.0
2008-07-24,18.2,18.5,17.4504,17.57,364600,18.2,18.5,17.4504,17.57,364600,0.0,1.0
2008-07-25,17.56,18.68,17.55,18.5,303800,17.56,18.68,17.55,18.5,303800,0.0,1.0
2008-07-28,16.99,18.24,16.66,17.34,376900,16.99,18.24,16.66,17.34,376900,0.0,1.0
2008-07-29,17.9,18.07,17.12,17.12,169900,17.9,18.07,17.12,17.12,169900,0.0,1.0
2008-07-30,17.72,17.97,17.13,17.9,341400,17.72,17.97,17.13,17.9,341400,0.0,1.0
2008-07-31,17.76,18.0,17.38,17.38,129200,17.76,18.0,17.38,17.38,129200,0.0,1.0
2008-08-01,18.46,18.69,17.33,17.81,167800,18.46,18.69,17.33,17.81,167800,0.0,1.0
2008-08-04,18.83,19.05,17.84,18.49,275300,18.83,19.05,17.84,18.49,275300,0.0,1.0
2008-08-05,19.89,20.0,18.45,19.08,202400,19.89,20.0,18.45,19.08,202400,0.0,1.0
2008-08-06,20.59,20.61,19.37,19.86,244500,20.59,20.61,19.37,19.86,244500,0.0,1.0
2008-08-07,19.77,20.36,19.27,20.26,205900,19.77,20.36,19.27,20.26,205900,0.0,1.0
2008-08-08,19.77,20.33,19.06,19.83,146500,19.77,20.33,19.06,19.83,146500,0.0,1.0
2008-08-11,20.13,20.78,19.33,19.78,296500,20.13,20.78,19.33,19.78,296500,0.0,1.0
2008-08-12,20.15,20.79,19.63,20.2,185800,20.15,20.79,19.63,20.2,185800,0.0,1.0
2008-08-13,20.66,21.08,20.26,20.26,242000,20.66,21.08,20.26,20.26,242000,0.0,1.0
2008-08-14,20.76,20.82,19.98,20.21,183800,20.76,20.82,19.98,20.21,183800,0.0,1.0
2008-08-15,20.35,21.4,20.07,21.05,207400,20.35,21.4,20.07,21.05,207400,0.0,1.0
2008-08-18,20.2,21.25,19.82,20.6,204300,20.2,21.25,19.82,20.6,204300,0.0,1.0
2008-08-19,19.41,20.2,19.26,20.0,191800,19.41,20.2,19.26,20.0,191800,0.0,1.0
2008-08-20,18.94,20.42,18.15,20.42,231100,18.94,20.42,18.15,20.42,231100,0.0,1.0
2008-08-21,18.03,19.45,17.7,18.79,265300,18.03,19.45,17.7,18.79,265300,0.0,1.0
2008-08-22,20.35,20.48,18.04,18.04,158000,20.35,20.48,18.04,18.04,158000,0.0,1.0
2008-08-25,19.26,20.05,18.56,20.03,239100,19.26,20.05,18.56,20.03,239100,0.0,1.0
2008-08-26,19.04,20.17,18.69,19.58,139700,19.04,20.17,18.69,19.58,139700,0.0,1.0
2008-08-27,20.32,20.6,18.68,19.08,209400,20.32,20.6,18.68,19.08,209400,0.0,1.0
2008-08-28,20.99,20.99,19.95,20.05,170000,20.99,20.99,19.95,20.05,170000,0.0,1.0
2008-08-29,21.14,21.18,20.28,20.84,160100,21.14,21.18,20.28,20.84,160100,0.0,1.0
2008-09-02,20.57,21.56,20.08,21.1,152900,20.57,21.56,20.08,21.1,152900,0.0,1.0
2008-09-03,21.46,21.67,20.38,20.55,217700,21.46,21.67,20.38,20.55,217700,0.0,1.0
2008-09-04,19.83,21.35,19.83,21.26,265100,19.83,21.35,19.83,21.26,265100,0.0,1.0
2008-09-05,19.11,19.97,18.9,19.93,305800,19.11,19.97,18.9,19.93,305800,0.0,1.0
2008-09-08,20.28,20.31,18.61,20.04,286800,20.28,20.31,18.61,20.04,286800,0.0,1.0
2008-09-09,19.04,21.26,19.04,20.19,396100,19.04,21.26,19.04,20.19,396100,0.0,1.0
2008-09-10,19.44,19.8,18.61,19.32,222900,19.44,19.8,18.61,19.32,222900,0.0,1.0
2008-09-11,19.14,19.42,18.68,19.02,411200,19.14,19.42,18.68,19.02,411200,0.0,1.0
2008-09-12,19.05,19.2699,18.85,19.02,324600,19.05,19.2699,18.85,19.02,324600,0.0,1.0
2008-09-15,17.68,19.05,17.57,18.99,258200,17.68,19.05,17.57,18.99,258200,0.0,1.0
2008-09-16,18.47,18.59,17.12,17.49,295000,18.47,18.59,17.12,17.49,295000,0.0,1.0
2008-09-17,17.14,19.43,16.62,18.23,412000,17.14,19.43,16.62,18.23,412000,0.0,1.0
2008-09-18,20.0,20.05,17.2001,17.28,687200,20.0,20.05,17.2001,17.28,687200,0.0,1.0
2008-09-19,21.6,22.6,20.79,21.63,619900,21.6,22.6,20.79,21.63,619900,0.0,1.0
2008-09-22,21.34,22.0,20.32,21.61,162100,21.34,22.0,20.32,21.61,162100,0.0,1.0
2008-09-23,19.58,21.23,19.5,21.23,178400,19.58,21.23,19.5,21.23,178400,0.0,1.0
2008-09-24,19.92,20.76,19.3,19.58,143900,19.92,20.76,19.3,19.58,143900,0.0,1.0
2008-09-25,20.83,21.45,19.29,20.12,135000,20.83,21.45,19.29,20.12,135000,0.0,1.0
2008-09-26,20.19,20.82,19.73,20.22,253000,20.19,20.82,19.73,20.22,253000,0.0,1.0
2008-09-29,17.9,20.16,17.75,19.55,198000,17.9,20.16,17.75,19.55,198000,0.0,1.0
2008-09-30,19.81,20.17,18.2,18.2,269500,19.81,20.17,18.2,18.2,269500,0.0,1.0
2008-10-01,19.53,20.13,19.35,19.68,125200,19.53,20.13,19.35,19.68,125200,0.0,1.0
2008-10-02,18.27,20.07,18.22,19.42,106800,18.27,20.07,18.22,19.42,106800,0.0,1.0
2008-10-03,16.95,19.24,16.95,18.66,175200,16.95,19.24,16.95,18.66,175200,0.0,1.0
2008-10-06,17.05,17.1,15.0,16.8,306700,17.05,17.1,15.0,16.8,306700,0.0,1.0
2008-10-07,14.9,17.82,14.65,17.38,220700,14.9,17.82,14.65,17.38,220700,0.0,1.0
2008-10-08,15.615,16.1,14.5,14.55,261400,15.615,16.1,14.5,14.55,261400,0.0,1.0
2008-10-09,14.52,17.34,14.38,16.15,261000,14.52,17.34,14.38,16.15,261000,0.0,1.0
2008-10-10,14.54,15.0,13.58,13.84,424900,14.54,15.0,13.58,13.84,424900,0.0,1.0
2008-10-13,15.98,15.98,14.84,15.35,198700,15.98,15.98,14.84,15.35,198700,0.0,1.0
2008-10-14,15.29,17.41,15.12,16.77,196000,15.29,17.41,15.12,16.77,196000,0.0,1.0
2008-10-15,13.72,15.71,13.59,15.17,196300,13.72,15.71,13.59,15.17,196300,0.0,1.0
2008-10-16,13.33,15.0,12.25,13.62,389900,13.33,15.0,12.25,13.62,389900,0.0,1.0
2008-10-17,13.03,13.79,12.35,12.8,289300,13.03,13.79,12.35,12.8,289300,0.0,1.0
2008-10-20,12.9,13.82,12.57,13.25,218500,12.9,13.82,12.57,13.25,218500,0.0,1.0
2008-10-21,11.54,12.89,11.54,12.51,230700,11.54,12.89,11.54,12.51,230700,0.0,1.0
2008-10-22,10.88,12.07,10.68,11.5,311700,10.88,12.07,10.68,11.5,311700,0.0,1.0
2008-10-23,10.3,11.9,9.78,11.24,356000,10.3,11.9,9.78,11.24,356000,0.0,1.0
2008-10-24,9.03,10.84,8.6501,9.53,375900,9.03,10.84,8.6501,9.53,375900,0.0,1.0
2008-10-27,8.81,9.63,8.78,9.08,174000,8.81,9.63,8.78,9.08,174000,0.0,1.0
2008-10-28,9.73,9.83,8.4,9.01,254700,9.73,9.83,8.4,9.01,254700,0.0,1.0
2008-10-29,10.46,11.0,9.82,9.82,346400,10.46,11.0,9.82,9.82,346400,0.0,1.0
2008-10-30,11.23,11.28,10.56,10.9,117700,11.23,11.28,10.56,10.9,117700,0.0,1.0
2008-10-31,12.41,12.7,11.06,11.08,268600,12.41,12.7,11.06,11.08,268600,0.0,1.0
2008-11-03,12.42,13.05,12.01,12.41,133400,12.42,13.05,12.01,12.41,133400,0.0,1.0
2008-11-04,12.76,13.13,12.09,12.65,248200,12.76,13.13,12.09,12.65,248200,0.0,1.0
2008-11-05,10.72,13.44,10.69,12.49,254300,10.72,13.44,10.69,12.49,254300,0.0,1.0
2008-11-06,9.64,11.58,9.6,10.59,179300,9.64,11.58,9.6,10.59,179300,0.0,1.0
2008-11-07,10.47,10.84,9.62,9.78,177800,10.47,10.84,9.62,9.78,177800,0.0,1.0
2008-11-10,9.67,10.91,9.63,10.68,149700,9.67,10.91,9.63,10.68,149700,0.0,1.0
2008-11-11,9.94,10.57,9.51,9.7,302800,9.94,10.57,9.51,9.7,302800,0.0,1.0
2008-11-12,8.53,9.83,8.47,9.74,193500,8.53,9.83,8.47,9.74,193500,0.0,1.0
2008-11-13,9.66,9.88,7.69,8.5,262000,9.66,9.88,7.69,8.5,262000,0.0,1.0
2008-11-14,9.04,10.14,8.9,9.46,123000,9.04,10.14,8.9,9.46,123000,0.0,1.0
2008-11-17,8.84,9.34,8.67,8.92,108500,8.84,9.34,8.67,8.92,108500,0.0,1.0
2008-11-18,8.85,9.25,8.44,8.96,129600,8.85,9.25,8.44,8.96,129600,0.0,1.0
2008-11-19,7.93,9.24,7.83,8.85,221400,7.93,9.24,7.83,8.85,221400,0.0,1.0
2008-11-20,7.83,8.65,7.66,7.95,184100,7.83,8.65,7.66,7.95,184100,0.0,1.0
2008-11-21,6.8,8.31,6.34,7.99,358200,6.8,8.31,6.34,7.99,358200,0.0,1.0
2008-11-24,7.04,7.51,6.61,6.97,287600,7.04,7.51,6.61,6.97,287600,0.0,1.0
2008-11-25,7.5,7.5,6.81,7.19,175800,7.5,7.5,6.81,7.19,175800,0.0,1.0
2008-11-26,9.09,9.13,7.31,7.31,217200,9.09,9.13,7.31,7.31,217200,0.0,1.0
2008-11-28,10.49,11.14,8.03,8.84,762400,10.49,11.14,8.03,8.84,762400,0.0,1.0
2008-12-01,8.88,10.4,8.87,9.98,402200,8.88,10.4,8.87,9.98,402200,0.0,1.0
2008-12-02,9.68,9.94,8.94,9.16,517000,9.68,9.94,8.94,9.16,517000,0.0,1.0
2008-12-03,10.0,10.45,9.12,9.31,252900,10.0,10.45,9.12,9.31,252900,0.0,1.0
2008-12-04,9.36,10.47,9.05,10.0,196100,9.36,10.47,9.05,10.0,196100,0.0,1.0
2008-12-05,10.28,10.3,9.01,9.26,269300,10.28,10.3,9.01,9.26,269300,0.0,1.0
2008-12-08,11.24,11.48,10.4,10.4,270500,11.24,11.48,10.4,10.4,270500,0.0,1.0
2008-12-09,10.85,11.59,10.45,11.02,129900,10.85,11.59,10.45,11.02,129900,0.0,1.0
2008-12-10,11.44,12.25,10.43,11.02,153800,11.44,12.25,10.43,11.02,153800,0.0,1.0
2008-12-11,10.79,11.79,10.59,11.24,116100,10.79,11.79,10.59,11.24,116100,0.0,1.0
2008-12-12,11.54,11.61,10.5,10.5,72700,11.54,11.61,10.5,10.5,72700,0.0,1.0
2008-12-15,10.82,11.89,10.46,11.57,82200,10.82,11.89,10.46,11.57,82200,0.0,1.0
2008-12-16,12.0,12.0,10.8,11.11,127500,12.0,12.0,10.8,11.11,127500,0.0,1.0
2008-12-17,12.61,13.0045,11.57,12.25,169100,12.61,13.0045,11.57,12.25,169100,0.0,1.0
2008-12-18,12.49,13.28,11.82,12.82,171200,12.49,13.28,11.82,12.82,171200,0.0,1.0
2008-12-19,12.49,13.2,12.2,13.19,214100,12.49,13.2,12.2,13.19,214100,0.0,1.0
2008-12-22,11.63,12.99,11.08,12.5,166400,11.63,12.99,11.08,12.5,166400,0.0,1.0
2008-12-23,11.55,12.52,11.3,11.66,123200,11.55,12.52,11.3,11.66,123200,0.0,1.0
2008-12-24,11.97,12.22,11.48,11.53,86200,11.97,12.22,11.48,11.53,86200,0.0,1.0
2008-12-26,12.17,12.448,11.72,12.0,54300,12.17,12.448,11.72,12.0,54300,0.0,1.0
2008-12-29,11.21,12.56,11.08,12.41,111600,11.21,12.56,11.08,12.41,111600,0.0,1.0
2008-12-30,11.51,11.58,10.77,11.21,79400,11.51,11.58,10.77,11.21,79400,0.0,1.0
2008-12-31,10.78,11.48,10.68,11.4,258500,10.78,11.48,10.68,11.4,258500,0.0,1.0
2009-01-02,11.11,11.27,10.56,10.81,151500,11.11,11.27,10.56,10.81,151500,0.0,1.0
2009-01-05,11.41,11.55,10.93,11.04,141300,11.41,11.55,10.93,11.04,141300,0.0,1.0
2009-01-06,11.8,12.0,11.58,11.59,147200,11.8,12.0,11.58,11.59,147200,0.0,1.0
2009-01-07,10.85,11.64,10.5,11.59,180800,10.85,11.64,10.5,11.59,180800,0.0,1.0
2009-01-08,10.69,11.21,10.26,10.77,140500,10.69,11.21,10.26,10.77,140500,0.0,1.0
2009-01-09,9.94,10.84,9.9,10.4,144300,9.94,10.84,9.9,10.4,144300,0.0,1.0
2009-01-12,9.59,10.22,9.4,9.95,142900,9.59,10.22,9.4,9.95,142900,0.0,1.0
2009-01-13,9.89,10.35,9.7806,9.81,109300,9.89,10.35,9.7806,9.81,109300,0.0,1.0
2009-01-14,9.25,10.02,9.25,9.72,178300,9.25,10.02,9.25,9.72,178300,0.0,1.0
2009-01-15,9.49,9.7999,8.78,9.25,120900,9.49,9.7999,8.78,9.25,120900,0.0,1.0
2009-01-16,9.62,9.99,9.16,9.51,107700,9.62,9.99,9.16,9.51,107700,0.0,1.0
2009-01-20,8.9,10.09,8.81,9.85,117200,8.9,10.09,8.81,9.85,117200,0.0,1.0
2009-01-21,9.33,9.39,8.76,9.03,114200,9.33,9.39,8.76,9.03,114200,0.0,1.0
2009-01-22,8.86,9.13,8.75,9.03,92900,8.86,9.13,8.75,9.03,92900,0.0,1.0
2009-01-23,9.06,9.17,8.64,8.79,68000,9.06,9.17,8.64,8.79,68000,0.0,1.0
2009-01-26,9.18,9.36,8.7,9.11,81900,9.18,9.36,8.7,9.11,81900,0.0,1.0
2009-01-27,9.35,9.37,9.0,9.18,51900,9.35,9.37,9.0,9.18,51900,0.0,1.0
2009-01-28,10.58,10.73,9.43,9.6,112500,10.58,10.73,9.43,9.6,112500,0.0,1.0
2009-01-29,9.76,10.5,9.66,10.43,116700,9.76,10.5,9.66,10.43,116700,0.0,1.0
2009-01-30,10.98,12.12,10.74,10.99,511600,10.98,12.12,10.74,10.99,511600,0.0,1.0
2009-02-02,11.09,11.32,9.9,10.5,250700,11.09,11.32,9.9,10.5,250700,0.0,1.0
2009-02-03,10.5,11.19,10.29,10.66,257400,10.5,11.19,10.29,10.66,257400,0.0,1.0
2009-02-04,10.19,11.0,9.98,10.65,273100,10.19,11.0,9.98,10.65,273100,0.0,1.0
2009-02-05,10.65,10.92,9.9601,10.11,249400,10.65,10.92,9.9601,10.11,249400,0.0,1.0
2009-02-06,11.22,11.23,10.37,10.67,164100,11.22,11.23,10.37,10.67,164100,0.0,1.0
2009-02-09,10.74,11.31,10.54,11.08,155800,10.74,11.31,10.54,11.08,155800,0.0,1.0
2009-02-10,10.15,10.98,9.87,10.59,256600,10.15,10.98,9.87,10.59,256600,0.0,1.0
2009-02-11,10.49,10.63,9.91,10.1,165500,10.49,10.63,9.91,10.1,165500,0.0,1.0
2009-02-12,10.8,10.8593,10.01,10.22,149100,10.8,10.8593,10.01,10.22,149100,0.0,1.0
2009-02-13,10.51,10.79,10.38,10.79,70800,10.51,10.79,10.38,10.79,70800,0.0,1.0
2009-02-17,9.46,10.46,9.45,10.34,144400,9.46,10.46,9.45,10.34,144400,0.0,1.0
2009-02-18,8.8,9.74,8.68,9.65,179900,8.8,9.74,8.68,9.65,179900,0.0,1.0
2009-02-19,8.67,9.27,8.51,8.86,92600,8.67,9.27,8.51,8.86,92600,0.0,1.0
2009-02-20,8.59,8.68,8.35,8.51,175900,8.59,8.68,8.35,8.51,175900,0.0,1.0
2009-02-23,8.2,9.125,8.18,8.6,121500,8.2,9.125,8.18,8.6,121500,0.0,1.0
2009-02-24,8.82,8.85,8.35,8.39,107300,8.82,8.85,8.35,8.39,107300,0.0,1.0
2009-02-25,8.43,8.76,8.25,8.76,73400,8.43,8.76,8.25,8.76,73400,0.0,1.0
2009-02-26,8.05,8.51,8.0305,8.51,101000,8.05,8.51,8.0305,8.51,101000,0.0,1.0
2009-02-27,8.15,8.4,7.97,8.08,79300,8.15,8.4,7.97,8.08,79300,0.0,1.0
2009-03-02,7.5,8.04,7.34,8.02,153300,7.5,8.04,7.34,8.02,153300,0.0,1.0
2009-03-03,6.76,7.65,6.71,7.65,313400,6.76,7.65,6.71,7.65,313400,0.0,1.0
2009-03-04,7.84,8.16,6.93,7.8,203100,7.84,8.16,6.93,7.8,203100,0.0,1.0
2009-03-05,7.67,8.1899,7.5,7.65,110100,7.67,8.1899,7.5,7.65,110100,0.0,1.0
2009-03-06,7.88,7.94,7.33,7.78,125800,7.88,7.94,7.33,7.78,125800,0.0,1.0
2009-03-09,7.51,8.12,7.4,7.69,105600,7.51,8.12,7.4,7.69,105600,0.0,1.0
2009-03-10,8.74,8.98,7.66,7.79,161800,8.74,8.98,7.66,7.79,161800,0.0,1.0
2009-03-11,9.23,9.38,8.73,8.85,237900,9.23,9.38,8.73,8.85,237900,0.0,1.0
2009-03-12,9.43,9.81,8.9304,9.14,193100,9.43,9.81,8.9304,9.14,193100,0.0,1.0
2009-03-13,9.47,9.7,9.17,9.53,121700,9.47,9.7,9.17,9.53,121700,0.0,1.0
2009-03-16,8.86,9.74,8.82,9.57,120000,8.86,9.74,8.82,9.57,120000,0.0,1.0
2009-03-17,9.52,9.52,8.88,8.88,80100,9.52,9.52,8.88,8.88,80100,0.0,1.0
2009-03-18,9.64,9.93,9.09,9.49,87300,9.64,9.93,9.09,9.49,87300,0.0,1.0
2009-03-19,9.45,9.97,9.41,9.8,95900,9.45,9.97,9.41,9.8,95900,0.0,1.0
2009-03-20,9.29,9.8,8.98,9.58,163900,9.29,9.8,8.98,9.58,163900,0.0,1.0
2009-03-23,10.38,10.38,9.22,9.62,180900,10.38,10.38,9.22,9.62,180900,0.0,1.0
2009-03-24,9.7,10.47,9.6,10.23,111400,9.7,10.47,9.6,10.23,111400,0.0,1.0
2009-03-25,10.01,10.34,9.22,9.78,128000,10.01,10.34,9.22,9.78,128000,0.0,1.0
2009-03-26,10.85,10.86,10.02,10.25,121200,10.85,10.86,10.02,10.25,121200,0.0,1.0
2009-03-27,10.0,10.78,9.99,10.55,65500,10.0,10.78,9.99,10.55,65500,0.0,1.0
2009-03-30,9.6,9.85,8.95,9.77,155800,9.6,9.85,8.95,9.77,155800,0.0,1.0
2009-03-31,9.15,9.89,9.0,9.61,149900,9.15,9.89,9.0,9.61,149900,0.0,1.0
2009-04-01,9.22,9.27,8.94,9.0,126600,9.22,9.27,8.94,9.0,126600,0.0,1.0
2009-04-02,9.83,10.265,9.3601,9.64,120800,9.83,10.265,9.3601,9.64,120800,0.0,1.0
2009-04-03,9.96,10.06,9.47,9.83,66500,9.96,10.06,9.47,9.83,66500,0.0,1.0
2009-04-06,9.55,9.95,9.35,9.8,139200,9.55,9.95,9.35,9.8,139200,0.0,1.0
2009-04-07,9.31,9.78,9.27,9.38,104300,9.31,9.78,9.27,9.38,104300,0.0,1.0
2009-04-08,9.84,9.84,9.34,9.44,82300,9.84,9.84,9.34,9.44,82300,0.0,1.0
2009-04-09,10.5,10.74,10.03,10.12,166900,10.5,10.74,10.03,10.12,166900,0.0,1.0
2009-04-13,10.35,10.52,10.2101,10.26,121900,10.35,10.52,10.2101,10.26,121900,0.0,1.0
2009-04-14,10.36,10.71,9.97,10.11,141800,10.36,10.71,9.97,10.11,141800,0.0,1.0
2009-04-15,10.82,10.9,10.11,10.29,91500,10.82,10.9,10.11,10.29,91500,0.0,1.0
2009-04-16,12.01,12.07,10.53,10.9,186500,12.01,12.07,10.53,10.9,186500,0.0,1.0
2009-04-17,11.42,12.13,11.2,11.98,189600,11.42,12.13,11.2,11.98,189600,0.0,1.0
2009-04-20,10.65,11.39,10.61,11.11,101200,10.65,11.39,10.61,11.11,101200,0.0,1.0
2009-04-21,11.33,11.39,10.14,10.14,120000,11.33,11.39,10.14,10.14,120000,0.0,1.0
2009-04-22,12.05,13.7,11.0,11.0,562300,12.05,13.7,11.0,11.0,562300,0.0,1.0
2009-04-23,11.75,13.7,11.33,12.02,260500,11.75,13.7,11.33,12.02,260500,0.0,1.0
2009-04-24,12.73,12.88,11.88,11.88,273800,12.73,12.88,11.88,11.88,273800,0.0,1.0
2009-04-27,12.42,12.98,12.0,12.49,228700,12.42,12.98,12.0,12.49,228700,0.0,1.0
2009-04-28,12.52,13.0697,12.02,12.3,182900,12.52,13.0697,12.02,12.3,182900,0.0,1.0
2009-04-29,12.67,13.29,12.41,12.56,239800,12.67,13.29,12.41,12.56,239800,0.0,1.0
2009-04-30,13.48,14.12,12.93,12.93,259700,13.48,14.12,12.93,12.93,259700,0.0,1.0
2009-05-01,13.01,14.14,12.61,13.47,259500,13.01,14.14,12.61,13.47,259500,0.0,1.0
2009-05-04,13.5,13.69,13.07,13.17,157400,13.5,13.69,13.07,13.17,157400,0.0,1.0
2009-05-05,13.23,13.59,12.7006,13.48,192800,13.23,13.59,12.7006,13.48,192800,0.0,1.0
2009-05-06,12.84,13.37,12.282,13.37,162200,12.84,13.37,12.282,13.37,162200,0.0,1.0
2009-05-07,12.14,13.05,11.56,13.05,179800,12.14,13.05,11.56,13.05,179800,0.0,1.0
2009-05-08,12.19,12.5,11.6201,12.35,175700,12.19,12.5,11.6201,12.35,175700,0.0,1.0
2009-05-11,12.07,12.48,11.56,11.91,127100,12.07,12.48,11.56,11.91,127100,0.0,1.0
2009-05-12,11.49,12.24,11.14,12.22,100100,11.49,12.24,11.14,12.22,100100,0.0,1.0
2009-05-13,10.43,11.36,10.42,11.25,142300,10.43,11.36,10.42,11.25,142300,0.0,1.0
2009-05-14,11.14,11.55,10.53,10.6,128400,11.14,11.55,10.53,10.6,128400,0.0,1.0
2009-05-15,10.82,11.44,10.65,11.12,172100,10.82,11.44,10.65,11.12,172100,0.0,1.0
2009-05-18,11.56,11.74,10.85,11.04,198900,11.56,11.74,10.85,11.04,198900,0.0,1.0
2009-05-19,11.66,11.88,11.38,11.56,157100,11.66,11.88,11.38,11.56,157100,0.0,1.0
2009-05-20,11.55,12.01,11.43,11.84,170200,11.55,12.01,11.43,11.84,170200,0.0,1.0
2009-05-21,11.48,11.64,11.13,11.36,154600,11.48,11.64,11.13,11.36,154600,0.0,1.0
2009-05-22,11.24,11.82,11.19,11.54,117000,11.24,11.82,11.19,11.54,117000,0.0,1.0
2009-05-26,12.13,12.15,10.82,11.13,133000,12.13,12.15,10.82,11.13,133000,0.0,1.0
2009-05-27,11.61,12.22,11.39,12.05,124100,11.61,12.22,11.39,12.05,124100,0.0,1.0
2009-05-28,11.42,11.92,11.06,11.85,101900,11.42,11.92,11.06,11.85,101900,0.0,1.0
2009-05-29,11.38,11.77,11.06,11.53,117800,11.38,11.77,11.06,11.53,117800,0.0,1.0
2009-06-01,12.12,12.24,11.52,11.7,187300,12.12,12.24,11.52,11.7,187300,0.0,1.0
2009-06-02,12.1,12.26,11.78,12.0,167100,12.1,12.26,11.78,12.0,167100,0.0,1.0
2009-06-03,12.07,12.11,11.74,12.0,99900,12.07,12.11,11.74,12.0,99900,0.0,1.0
2009-06-04,12.05,12.16,11.6,12.16,80700,12.05,12.16,11.6,12.16,80700,0.0,1.0
2009-06-05,11.95,12.5,11.87,12.16,105700,11.95,12.5,11.87,12.16,105700,0.0,1.0
2009-06-08,11.9,12.16,11.75,11.955,108100,11.9,12.16,11.75,11.955,108100,0.0,1.0
2009-06-09,11.91,12.07,11.75,12.02,62000,11.91,12.07,11.75,12.02,62000,0.0,1.0
2009-06-10,11.65,12.03,11.45,12.01,82600,11.65,12.03,11.45,12.01,82600,0.0,1.0
2009-06-11,11.93,12.21,11.51,11.69,102100,11.93,12.21,11.51,11.69,102100,0.0,1.0
2009-06-12,11.58,12.01,11.41,11.83,133600,11.58,12.01,11.41,11.83,133600,0.0,1.0
2009-06-15,10.8,11.57,10.69,11.5,157300,10.8,11.57,10.69,11.5,157300,0.0,1.0
2009-06-16,10.25,10.95,10.24,10.92,145800,10.25,10.95,10.24,10.92,145800,0.0,1.0
2009-06-17,11.11,11.2,10.04,10.31,215500,11.11,11.2,10.04,10.31,215500,0.0,1.0
2009-06-18,11.41,11.47,10.79,11.03,190500,11.41,11.47,10.79,11.03,190500,0.0,1.0
2009-06-19,12.16,12.32,11.46,11.56,305100,12.16,12.32,11.46,11.56,305100,0.0,1.0
2009-06-22,11.95,12.32,11.94,11.98,230600,11.95,12.32,11.94,11.98,230600,0.0,1.0
2009-06-23,12.06,12.28,11.7,12.03,175200,12.06,12.28,11.7,12.03,175200,0.0,1.0
2009-06-24,11.83,12.3,11.78,12.18,117500,11.83,12.3,11.78,12.18,117500,0.0,1.0
2009-06-25,12.17,12.17,11.67,11.77,68500,12.17,12.17,11.67,11.77,68500,0.0,1.0
2009-06-26,12.11,12.49,11.83,12.11,308400,12.11,12.49,11.83,12.11,308400,0.0,1.0
2009-06-29,12.15,12.74,11.65,12.07,257800,12.15,12.74,11.65,12.07,257800,0.0,1.0
2009-06-30,11.96,12.59,11.88,12.2,114900,11.96,12.59,11.88,12.2,114900,0.0,1.0
2009-07-01,12.76,12.94,12.0,12.14,153100,12.76,12.94,12.0,12.14,153100,0.0,1.0
2009-07-02,12.3,12.6,12.16,12.51,148600,12.3,12.6,12.16,12.51,148600,0.0,1.0
2009-07-06,11.59,12.303,11.51,12.27,136100,11.59,12.303,11.51,12.27,136100,0.0,1.0
2009-07-07,11.01,11.66,10.99,11.66,96400,11.01,11.66,10.99,11.66,96400,0.0,1.0
2009-07-08,11.13,11.22,10.75,11.22,157800,11.13,11.22,10.75,11.22,157800,0.0,1.0
2009-07-09,10.88,11.22,10.5,11.2,60700,10.88,11.22,10.5,11.2,60700,0.0,1.0
2009-07-10,10.77,10.91,10.47,10.82,51300,10.77,10.91,10.47,10.82,51300,0.0,1.0
2009-07-13,11.07,11.29,10.39,10.85,72600,11.07,11.29,10.39,10.85,72600,0.0,1.0
2009-07-14,11.34,11.4,10.85,11.05,59000,11.34,11.4,10.85,11.05,59000,0.0,1.0
2009-07-15,11.8,11.8,10.84,11.64,79400,11.8,11.8,10.84,11.64,79400,0.0,1.0
2009-07-16,12.24,12.36,11.5,11.68,92800,12.24,12.36,11.5,11.68,92800,0.0,1.0
2009-07-17,11.99,12.34,11.9,12.3,80600,11.99,12.34,11.9,12.3,80600,0.0,1.0
2009-07-20,12.82,13.22,12.11,12.11,138000,12.82,13.22,12.11,12.11,138000,0.0,1.0
2009-07-21,12.27,12.94,11.87,12.89,160000,12.27,12.94,11.87,12.89,160000,0.0,1.0
2009-07-22,13.78,14.84,12.22,12.22,428400,13.78,14.84,12.22,12.22,428400,0.0,1.0
2009-07-23,14.0,14.25,13.26,13.84,230400,14.0,14.25,13.26,13.84,230400,0.0,1.0
2009-07-24,13.33,14.01,12.84,13.89,175200,13.33,14.01,12.84,13.89,175200,0.0,1.0
2009-07-27,13.27,14.18,13.15,13.6,103000,13.27,14.18,13.15,13.6,103000,0.0,1.0
2009-07-28,13.54,14.0,12.9,13.24,128100,13.54,14.0,12.9,13.24,128100,0.0,1.0
2009-07-29,13.64,13.74,13.14,13.43,78300,13.64,13.74,13.14,13.43,78300,0.0,1.0
2009-07-30,13.87,14.2,13.33,13.88,83200,13.87,14.2,13.33,13.88,83200,0.0,1.0
2009-07-31,13.17,13.89,13.1,13.75,117900,13.17,13.89,13.1,13.75,117900,0.0,1.0
2009-08-03,13.11,13.55,12.91,13.55,99400,13.11,13.55,12.91,13.55,99400,0.0,1.0
2009-08-04,12.95,13.52,12.86,12.94,61200,12.95,13.52,12.86,12.94,61200,0.0,1.0
2009-08-05,12.86,13.0,12.48,13.0,79900,12.86,13.0,12.48,13.0,79900,0.0,1.0
2009-08-06,12.57,13.22,12.42,12.98,69900,12.57,13.22,12.42,12.98,69900,0.0,1.0
2009-08-07,12.87,12.98,12.26,12.87,94300,12.87,12.98,12.26,12.87,94300,0.0,1.0
2009-08-10,12.95,13.07,12.68,12.79,88100,12.95,13.07,12.68,12.79,88100,0.0,1.0
2009-08-11,12.86,12.93,12.36,12.87,95400,12.86,12.93,12.36,12.87,95400,0.0,1.0
2009-08-12,12.89,13.16,12.77,12.9,77600,12.89,13.16,12.77,12.9,77600,0.0,1.0
2009-08-13,13.08,13.11,12.75,12.95,88300,13.08,13.11,12.75,12.95,88300,0.0,1.0
2009-08-14,12.62,13.09,12.38,13.09,82400,12.62,13.09,12.38,13.09,82400,0.0,1.0
2009-08-17,12.36,12.5388,12.23,12.29,51500,12.36,12.5388,12.23,12.29,51500,0.0,1.0
2009-08-18,12.55,12.75,12.29,12.44,60300,12.55,12.75,12.29,12.44,60300,0.0,1.0
2009-08-19,12.76,12.86,12.41,12.49,61300,12.76,12.86,12.41,12.49,61300,0.0,1.0
2009-08-20,12.78,12.92,12.56,12.7,71100,12.78,12.92,12.56,12.7,71100,0.0,1.0
2009-08-21,12.7,12.99,12.4,12.99,117000,12.7,12.99,12.4,12.99,117000,0.0,1.0
2009-08-24,12.62,12.97,12.5,12.7,55700,12.62,12.97,12.5,12.7,55700,0.0,1.0
2009-08-25,12.93,13.065,12.65,12.75,79700,12.93,13.065,12.65,12.75,79700,0.0,1.0
2009-08-26,12.83,13.15,12.51,12.85,64400,12.83,13.15,12.51,12.85,64400,0.0,1.0
2009-08-27,12.77,12.93,12.26,12.75,67100,12.77,12.93,12.26,12.75,67100,0.0,1.0
2009-08-28,12.57,12.95,12.44,12.93,36400,12.57,12.95,12.44,12.93,36400,0.0,1.0
2009-08-31,12.46,12.87,12.17,12.43,99800,12.46,12.87,12.17,12.43,99800,0.0,1.0
2009-09-01,11.93,12.63,11.8,12.36,94500,11.93,12.63,11.8,12.36,94500,0.0,1.0
2009-09-02,11.66,12.12,11.53,12.0,97900,11.66,12.12,11.53,12.0,97900,0.0,1.0
2009-09-03,11.67,11.92,11.45,11.68,52000,11.67,11.92,11.45,11.68,52000,0.0,1.0
2009-09-04,11.55,11.73,11.46,11.67,74600,11.55,11.73,11.46,11.67,74600,0.0,1.0
2009-09-08,12.06,12.14,11.47,11.61,82100,12.06,12.14,11.47,11.61,82100,0.0,1.0
2009-09-09,12.39,12.44,12.02,12.02,73400,12.39,12.44,12.02,12.02,73400,0.0,1.0
2009-09-10,12.4,12.41,12.09,12.34,29600,12.4,12.41,12.09,12.34,29600,0.0,1.0
2009-09-11,11.87,12.2,11.82,12.2,47000,11.87,12.2,11.82,12.2,47000,0.0,1.0
2009-09-14,12.98,13.5,11.69,11.72,389800,12.98,13.5,11.69,11.72,389800,0.0,1.0
2009-09-15,14.48,14.52,13.12,13.18,343300,14.48,14.52,13.12,13.18,343300,0.0,1.0
2009-09-16,14.9,14.964,14.13,14.82,238200,14.9,14.964,14.13,14.82,238200,0.0,1.0
2009-09-17,14.87,14.95,14.46,14.9,92600,14.87,14.95,14.46,14.9,92600,0.0,1.0
2009-09-18,14.99,15.11,14.36,14.6,158800,14.99,15.11,14.36,14.6,158800,0.0,1.0
2009-09-21,15.32,15.94,14.7,14.84,234400,15.32,15.94,14.7,14.84,234400,0.0,1.0
2009-09-22,15.32,15.505,15.08,15.35,111000,15.32,15.505,15.08,15.35,111000,0.0,1.0
2009-09-23,15.6,15.92,15.13,15.52,116100,15.6,15.92,15.13,15.52,116100,0.0,1.0
2009-09-24,15.07,15.65,14.8,15.61,145700,15.07,15.65,14.8,15.61,145700,0.0,1.0
2009-09-25,14.53,14.94,14.16,14.94,79900,14.53,14.94,14.16,14.94,79900,0.0,1.0
2009-09-28,14.89,14.95,14.38,14.68,69100,14.89,14.95,14.38,14.68,69100,0.0,1.0
2009-09-29,15.13,15.3,14.82,14.89,115500,15.13,15.3,14.82,14.89,115500,0.0,1.0
2009-09-30,14.67,15.73,14.62,15.25,72900,14.67,15.73,14.62,15.25,72900,0.0,1.0
2009-10-01,14.52,14.8,14.36,14.64,120900,14.52,14.8,14.36,14.64,120900,0.0,1.0
2009-10-02,14.08,14.5,14.0,14.39,89300,14.08,14.5,14.0,14.39,89300,0.0,1.0
2009-10-05,14.27,14.3,13.96,14.21,89200,14.27,14.3,13.96,14.21,89200,0.0,1.0
2009-10-06,14.78,14.85,13.91,14.43,68800,14.78,14.85,13.91,14.43,68800,0.0,1.0
2009-10-07,15.96,16.5,14.67,14.67,478300,15.96,16.5,14.67,14.67,478300,0.0,1.0
2009-10-08,15.6,16.54,15.53,16.25,179600,15.6,16.54,15.53,16.25,179600,0.0,1.0
2009-10-09,16.09,16.37,15.46,15.64,160500,16.09,16.37,15.46,15.64,160500,0.0,1.0
2009-10-12,15.83,16.33,15.41,16.33,226700,15.83,16.33,15.41,16.33,226700,0.0,1.0
2009-10-13,16.07,16.1,15.54,15.88,75400,16.07,16.1,15.54,15.88,75400,0.0,1.0
2009-10-14,16.29,16.3,16.07,16.27,154300,16.29,16.3,16.07,16.27,154300,0.0,1.0
2009-10-15,15.99,16.25,15.85,16.16,93200,15.99,16.25,15.85,16.16,93200,0.0,1.0
2009-10-16,16.82,17.14,15.66,15.9,256300,16.82,17.14,15.66,15.9,256300,0.0,1.0
2009-10-19,17.52,17.78,17.02,17.11,392200,17.52,17.78,17.02,17.11,392200,0.0,1.0
2009-10-20,17.65,17.99,17.32,17.6,219900,17.65,17.99,17.32,17.6,219900,0.0,1.0
2009-10-21,16.5,17.7444,16.43,17.68,195000,16.5,17.7444,16.43,17.68,195000,0.0,1.0
2009-10-22,16.71,17.06,15.901,16.38,99800,16.71,17.06,15.901,16.38,99800,0.0,1.0
2009-10-23,16.55,17.51,16.48,17.01,119600,16.55,17.51,16.48,17.01,119600,0.0,1.0
2009-10-26,16.28,16.99,15.91,16.62,79700,16.28,16.99,15.91,16.62,79700,0.0,1.0
2009-10-27,15.4,16.4,15.25,16.3,75600,15.4,16.4,15.25,16.3,75600,0.0,1.0
2009-10-28,14.85,15.69,14.544,15.41,96600,14.85,15.69,14.544,15.41,96600,0.0,1.0
2009-10-29,14.9,15.09,14.7201,15.09,82400,14.9,15.09,14.7201,15.09,82400,0.0,1.0
2009-10-30,14.0,14.88,13.87,14.79,140900,14.0,14.88,13.87,14.79,140900,0.0,1.0
2009-11-02,13.64,14.35,13.33,14.05,163200,13.64,14.35,13.33,14.05,163200,0.0,1.0
2009-11-03,14.53,14.54,13.34,13.43,237000,14.53,14.54,13.34,13.43,237000,0.0,1.0
2009-11-04,14.47,15.99,14.4,14.79,313000,14.47,15.99,14.4,14.79,313000,0.0,1.0
2009-11-05,15.08,15.66,14.35,14.6,128800,15.08,15.66,14.35,14.6,128800,0.0,1.0
2009-11-06,15.78,15.8,14.82,14.83,142500,15.78,15.8,14.82,14.83,142500,0.0,1.0
2009-11-09,15.82,16.36,15.72,15.84,146800,15.82,16.36,15.72,15.84,146800,0.0,1.0
2009-11-10,15.49,16.335,15.21,15.7,165600,15.49,16.335,15.21,15.7,165600,0.0,1.0
2009-11-11,15.42,15.89,15.26,15.68,84600,15.42,15.89,15.26,15.68,84600,0.0,1.0
2009-11-12,15.12,15.89,15.06,15.39,96500,15.12,15.89,15.06,15.39,96500,0.0,1.0
2009-11-13,15.66,15.67,14.82,15.18,79700,15.66,15.67,14.82,15.18,79700,0.0,1.0
2009-11-16,16.25,16.5,15.74,15.74,122700,16.25,16.5,15.74,15.74,122700,0.0,1.0
2009-11-17,15.91,16.27,15.79,16.15,195600,15.91,16.27,15.79,16.15,195600,0.0,1.0
2009-11-18,15.96,16.05,15.73,15.87,113100,15.96,16.05,15.73,15.87,113100,0.0,1.0
2009-11-19,15.54,15.79,15.04,15.74,159400,15.54,15.79,15.04,15.74,159400,0.0,1.0
2009-11-20,15.73,15.77,15.45,15.45,55100,15.73,15.77,15.45,15.45,55100,0.0,1.0
2009-11-23,16.1,16.39,15.93,15.93,74000,16.1,16.39,15.93,15.93,74000,0.0,1.0
2009-11-24,15.5,16.21,15.15,16.21,123500,15.5,16.21,15.15,16.21,123500,0.0,1.0
2009-11-25,15.3,15.66,15.18,15.52,61100,15.3,15.66,15.18,15.52,61100,0.0,1.0
2009-11-27,14.67,14.83,14.34,14.67,53100,14.67,14.83,14.34,14.67,53100,0.0,1.0
2009-11-30,14.62,14.82,14.1408,14.57,127200,14.62,14.82,14.1408,14.57,127200,0.0,1.0
2009-12-01,15.05,15.0701,14.56,14.83,130600,15.05,15.0701,14.56,14.83,130600,0.0,1.0
2009-12-02,14.76,15.53,14.689,15.0,123500,14.76,15.53,14.689,15.0,123500,0.0,1.0
2009-12-03,14.49,14.98,14.44,14.87,73900,14.49,14.98,14.44,14.87,73900,0.0,1.0
2009-12-04,14.93,15.09,14.45,14.76,96400,14.93,15.09,14.45,14.76,96400,0.0,1.0
2009-12-07,15.02,15.14,14.71,14.85,83900,15.02,15.14,14.71,14.85,83900,0.0,1.0
2009-12-08,14.64,15.09,14.58,14.91,58000,14.64,15.09,14.58,14.91,58000,0.0,1.0
2009-12-09,14.73,14.77,14.34,14.71,58700,14.73,14.77,14.34,14.71,58700,0.0,1.0
2009-12-10,14.62,14.96,14.55,14.92,98300,14.62,14.96,14.55,14.92,98300,0.0,1.0
2009-12-11,14.77,14.86,14.51,14.79,41500,14.77,14.86,14.51,14.79,41500,0.0,1.0
2009-12-14,15.01,15.0499,14.57,14.84,54400,15.01,15.0499,14.57,14.84,54400,0.0,1.0
2009-12-15,14.42,15.0,14.4,15.0,74600,14.42,15.0,14.4,15.0,74600,0.0,1.0
2009-12-16,14.14,14.62,13.86,14.62,87100,14.14,14.62,13.86,14.62,87100,0.0,1.0
2009-12-17,13.51,14.17,13.29,13.98,117300,13.51,14.17,13.29,13.98,117300,0.0,1.0
2009-12-18,13.25,13.75,12.9409,13.65,218600,13.25,13.75,12.9409,13.65,218600,0.0,1.0
2009-12-21,13.22,13.84,12.96,13.32,130600,13.22,13.84,12.96,13.32,130600,0.0,1.0
2009-12-22,13.31,13.43,12.88,13.21,97800,13.31,13.43,12.88,13.21,97800,0.0,1.0
2009-12-23,13.71,14.36,13.12,13.37,283400,13.71,14.36,13.12,13.37,283400,0.0,1.0
2009-12-24,13.56,13.89,13.5,13.83,45000,13.56,13.89,13.5,13.83,45000,0.0,1.0
2009-12-28,12.92,13.809,12.78,13.69,175800,12.92,13.809,12.78,13.69,175800,0.0,1.0
2009-12-29,12.83,13.21,12.6603,12.96,83400,12.83,13.21,12.6603,12.96,83400,0.0,1.0
2009-12-30,13.52,13.52,12.7,12.72,181100,13.52,13.52,12.7,12.72,181100,0.0,1.0
2009-12-31,13.56,14.0,13.52,13.57,80900,13.56,14.0,13.52,13.57,80900,0.0,1.0
2010-01-04,13.71,13.86,13.49,13.72,98200,13.71,13.86,13.49,13.72,98200,0.0,1.0
2010-01-05,13.81,14.08,13.37,13.65,151400,13.81,14.08,13.37,13.65,151400,0.0,1.0
2010-01-06,13.2,13.75,13.17,13.75,113600,13.2,13.75,13.17,13.75,113600,0.0,1.0
2010-01-07,13.24,13.51,12.79,13.23,179900,13.24,13.51,12.79,13.23,179900,0.0,1.0
2010-01-08,13.1,13.39,12.89,13.24,103400,13.1,13.39,12.89,13.24,103400,0.0,1.0
2010-01-11,13.27,13.45,12.9599,13.15,125300,13.27,13.45,12.9599,13.15,125300,0.0,1.0
2010-01-12,12.82,13.29,12.71,13.18,123000,12.82,13.29,12.71,13.18,123000,0.0,1.0
2010-01-13,12.94,13.059,12.66,12.79,111400,12.94,13.059,12.66,12.79,111400,0.0,1.0
2010-01-14,12.7,13.27,12.6,12.89,137000,12.7,13.27,12.6,12.89,137000,0.0,1.0
2010-01-15,12.68,12.88,12.21,12.76,260700,12.68,12.88,12.21,12.76,260700,0.0,1.0
2010-01-19,12.64,12.76,11.95,12.65,212800,12.64,12.76,11.95,12.65,212800,0.0,1.0
2010-01-20,12.53,12.7,12.2608,12.43,83900,12.53,12.7,12.2608,12.43,83900,0.0,1.0
2010-01-21,12.35,12.7,12.25,12.59,129500,12.35,12.7,12.25,12.59,129500,0.0,1.0
2010-01-22,12.18,12.79,12.04,12.3,92200,12.18,12.79,12.04,12.3,92200,0.0,1.0
2010-01-25,11.95,12.34,11.88,12.34,117300,11.95,12.34,11.88,12.34,117300,0.0,1.0
2010-01-26,11.63,12.21,11.6,11.88,249200,11.63,12.21,11.6,11.88,249200,0.0,1.0
2010-01-27,11.87,11.92,11.53,11.53,43900,11.87,11.92,11.53,11.53,43900,0.0,1.0
2010-01-28,11.92,12.25,11.62,11.93,136700,11.92,12.25,11.62,11.93,136700,0.0,1.0
2010-01-29,11.86,12.32,11.55,11.93,117400,11.86,12.32,11.55,11.93,117400,0.0,1.0
2010-02-01,12.07,12.08,11.5,11.89,132400,12.07,12.08,11.5,11.89,132400,0.0,1.0
2010-02-02,11.42,12.08,11.35,12.08,212600,11.42,12.08,11.35,12.08,212600,0.0,1.0
2010-02-03,11.4,11.77,11.35,11.5,151200,11.4,11.77,11.35,11.5,151200,0.0,1.0
2010-02-04,11.1,11.42,10.88,11.35,242300,11.1,11.42,10.88,11.35,242300,0.0,1.0
2010-02-05,11.42,11.71,11.1,11.1,276300,11.42,11.71,11.1,11.1,276300,0.0,1.0
2010-02-08,11.18,11.51,11.16,11.37,72100,11.18,11.51,11.16,11.37,72100,0.0,1.0
2010-02-09,11.45,11.47,11.25,11.38,83700,11.45,11.47,11.25,11.38,83700,0.0,1.0
2010-02-10,11.62,11.7,11.259,11.43,69300,11.62,11.7,11.259,11.43,69300,0.0,1.0
2010-02-11,11.89,11.96,11.53,11.64,74200,11.89,11.96,11.53,11.64,74200,0.0,1.0
2010-02-12,11.8,11.91,11.41,11.72,157000,11.8,11.91,11.41,11.72,157000,0.0,1.0
2010-02-16,11.86,12.17,11.62,11.86,106800,11.86,12.17,11.62,11.86,106800,0.0,1.0
2010-02-17,11.87,11.99,11.65,11.94,64300,11.87,11.99,11.65,11.94,64300,0.0,1.0
2010-02-18,12.23,12.25,11.76,11.87,128500,12.23,12.25,11.76,11.87,128500,0.0,1.0
2010-02-19,12.11,12.32,12.08,12.23,90400,12.11,12.32,12.08,12.23,90400,0.0,1.0
2010-02-22,11.92,12.34,11.9,12.12,82400,11.92,12.34,11.9,12.12,82400,0.0,1.0
2010-02-23,12.02,12.25,11.65,11.96,109200,12.02,12.25,11.65,11.96,109200,0.0,1.0
2010-02-24,12.48,12.54,11.81,12.02,123800,12.48,12.54,11.81,12.02,123800,0.0,1.0
2010-02-25,12.46,12.48,12.03,12.25,90500,12.46,12.48,12.03,12.25,90500,0.0,1.0
2010-02-26,12.31,12.59,12.01,12.44,114400,12.31,12.59,12.01,12.44,114400,0.0,1.0
2010-03-01,12.9,12.91,12.33,12.39,135200,12.9,12.91,12.33,12.39,135200,0.0,1.0
2010-03-02,13.36,13.5,12.82,12.92,247400,13.36,13.5,12.82,12.92,247400,0.0,1.0
2010-03-03,13.28,13.47,13.02,13.4,72800,13.28,13.47,13.02,13.4,72800,0.0,1.0
2010-03-04,13.08,13.45,12.94,13.41,63500,13.08,13.45,12.94,13.41,63500,0.0,1.0
2010-03-05,13.43,13.5,13.16,13.17,50400,13.43,13.5,13.16,13.17,50400,0.0,1.0
2010-03-08,14.19,14.3,13.23,13.39,241100,14.19,14.3,13.23,13.39,241100,0.0,1.0
2010-03-09,14.59,14.83,14.16,14.17,247000,14.59,14.83,14.16,14.17,247000,0.0,1.0
2010-03-10,14.34,14.59,14.13,14.59,151100,14.34,14.59,14.13,14.59,151100,0.0,1.0
2010-03-11,14.53,14.6599,14.11,14.27,70800,14.53,14.6599,14.11,14.27,70800,0.0,1.0
2010-03-12,14.53,14.9,14.45,14.65,130300,14.53,14.9,14.45,14.65,130300,0.0,1.0
2010-03-15,14.44,14.549,14.01,14.45,115700,14.44,14.549,14.01,14.45,115700,0.0,1.0
2010-03-16,14.97,15.22,14.17,14.55,150100,14.97,15.22,14.17,14.55,150100,0.0,1.0
2010-03-17,14.64,15.13,14.63,14.96,145100,14.64,15.13,14.63,14.96,145100,0.0,1.0
2010-03-18,14.16,14.55,14.01,14.48,133700,14.16,14.55,14.01,14.48,133700,0.0,1.0
2010-03-19,14.01,14.25,13.8399,14.25,134300,14.01,14.25,13.8399,14.25,134300,0.0,1.0
2010-03-22,14.15,14.3,13.56,13.83,76400,14.15,14.3,13.56,13.83,76400,0.0,1.0
2010-03-23,14.31,14.38,13.94,14.17,80600,14.31,14.38,13.94,14.17,80600,0.0,1.0
2010-03-24,14.02,14.38,13.95,14.23,82800,14.02,14.38,13.95,14.23,82800,0.0,1.0
2010-03-25,13.77,14.7,13.73,14.21,248300,13.77,14.7,13.73,14.21,248300,0.0,1.0
2010-03-26,13.76,14.21,13.58,13.9,108000,13.76,14.21,13.58,13.9,108000,0.0,1.0
2010-03-29,13.74,14.08,13.57,13.84,86200,13.74,14.08,13.57,13.84,86200,0.0,1.0
2010-03-30,13.7,14.08,13.64,13.9059,156800,13.7,14.08,13.64,13.9059,156800,0.0,1.0
2010-03-31,16.23,17.84,13.22,13.68,3641700,16.23,17.84,13.22,13.68,3641700,0.0,1.0
2010-04-01,16.9,17.2,15.62,16.57,842200,16.9,17.2,15.62,16.57,842200,0.0,1.0
2010-04-05,18.68,18.88,17.1,17.1,1001300,18.68,18.88,17.1,17.1,1001300,0.0,1.0
2010-04-06,19.87,20.46,18.12,18.5,910200,19.87,20.46,18.12,18.5,910200,0.0,1.0
2010-04-07,19.71,20.43,19.02,19.88,497400,19.71,20.43,19.02,19.88,497400,0.0,1.0
2010-04-08,19.78,19.96,19.07,19.4,383900,19.78,19.96,19.07,19.4,383900,0.0,1.0
2010-04-09,20.11,20.3,19.347,19.82,293500,20.11,20.3,19.347,19.82,293500,0.0,1.0
2010-04-12,21.11,21.26,20.0,20.15,528900,21.11,21.26,20.0,20.15,528900,0.0,1.0
2010-04-13,20.63,21.769,20.6,21.12,369800,20.63,21.769,20.6,21.12,369800,0.0,1.0
2010-04-14,20.99,21.18,20.2001,20.72,334300,20.99,21.18,20.2001,20.72,334300,0.0,1.0
2010-04-15,20.78,21.22,20.62,20.82,226400,20.78,21.22,20.62,20.82,226400,0.0,1.0
2010-04-16,19.89,20.71,19.78,20.71,300600,19.89,20.71,19.78,20.71,300600,0.0,1.0
2010-04-19,19.87,20.0,19.26,19.75,211700,19.87,20.0,19.26,19.75,211700,0.0,1.0
2010-04-20,20.15,20.5,19.51,19.92,213600,20.15,20.5,19.51,19.92,213600,0.0,1.0
2010-04-21,19.92,20.28,19.68,20.12,189500,19.92,20.28,19.68,20.12,189500,0.0,1.0
2010-04-22,20.89,20.99,19.6,19.85,461400,20.89,20.99,19.6,19.85,461400,0.0,1.0
2010-04-23,20.15,21.43,19.87,21.0,353500,20.15,21.43,19.87,21.0,353500,0.0,1.0
2010-04-26,20.2,20.77,19.93,20.07,154100,20.2,20.77,19.93,20.07,154100,0.0,1.0
2010-04-27,19.8,20.65,19.65,20.18,162600,19.8,20.65,19.65,20.18,162600,0.0,1.0
2010-04-28,19.26,19.88,19.07,19.88,196900,19.26,19.88,19.07,19.88,196900,0.0,1.0
2010-04-29,19.13,19.62,18.8,19.4,216200,19.13,19.62,18.8,19.4,216200,0.0,1.0
2010-04-30,18.5,19.5,18.45,19.07,192500,18.5,19.5,18.45,19.07,192500,0.0,1.0
2010-05-03,19.73,19.92,18.19,18.54,243800,19.73,19.92,18.19,18.54,243800,0.0,1.0
2010-05-04,23.88,26.5,20.3,26.5,1766600,23.88,26.5,20.3,26.5,1766600,0.0,1.0
2010-05-05,22.95,24.1,22.751,23.76,850700,22.95,24.1,22.751,23.76,850700,0.0,1.0
2010-05-06,23.02,23.46,21.56,23.14,517400,23.02,23.46,21.56,23.14,517400,0.0,1.0
2010-05-07,21.9,23.96,21.75,23.0,482300,21.9,23.96,21.75,23.0,482300,0.0,1.0
2010-05-10,23.19,23.94,22.39,23.94,370000,23.19,23.94,22.39,23.94,370000,0.0,1.0
2010-05-11,23.58,24.13,22.51,22.97,327400,23.58,24.13,22.51,22.97,327400,0.0,1.0
2010-05-12,23.92,24.14,23.45,23.58,227200,23.92,24.14,23.45,23.58,227200,0.0,1.0
2010-05-13,23.47,24.93,23.3101,23.95,255300,23.47,24.93,23.3101,23.95,255300,0.0,1.0
2010-05-14,22.71,23.23,22.09,23.23,185200,22.71,23.23,22.09,23.23,185200,0.0,1.0
2010-05-17,22.33,22.8,21.4,22.8,264500,22.33,22.8,21.4,22.8,264500,0.0,1.0
2010-05-18,21.56,23.22,21.5,22.43,251900,21.56,23.22,21.5,22.43,251900,0.0,1.0
2010-05-19,22.16,22.52,20.46,21.52,373800,22.16,22.52,20.46,21.52,373800,0.0,1.0
2010-05-20,20.82,21.7,20.07,21.49,347400,20.82,21.7,20.07,21.49,347400,0.0,1.0
2010-05-21,23.05,23.17,20.16,20.38,891600,23.05,23.17,20.16,20.38,891600,0.0,1.0
2010-05-24,22.72,23.9,22.28,23.04,433000,22.72,23.9,22.28,23.04,433000,0.0,1.0
2010-05-25,22.65,23.0,21.03,22.22,409400,22.65,23.0,21.03,22.22,409400,0.0,1.0
2010-05-26,23.19,24.19,22.88,22.89,331600,23.19,24.19,22.88,22.89,331600,0.0,1.0
2010-05-27,22.88,23.71,22.16,23.55,493300,22.88,23.71,22.16,23.55,493300,0.0,1.0
2010-05-28,22.5,23.31,22.43,22.69,186400,22.5,23.31,22.43,22.69,186400,0.0,1.0
2010-06-01,21.69,23.2999,21.62,22.48,255300,21.69,23.2999,21.62,22.48,255300,0.0,1.0
2010-06-02,22.21,22.3,21.28,21.92,171700,22.21,22.3,21.28,21.92,171700,0.0,1.0
2010-06-03,23.18,23.46,22.16,22.16,210600,23.18,23.46,22.16,22.16,210600,0.0,1.0
2010-06-04,21.04,22.7499,20.76,22.67,338500,21.04,22.7499,20.76,22.67,338500,0.0,1.0
2010-06-07,19.62,21.62,19.38,21.08,356500,19.62,21.62,19.38,21.08,356500,0.0,1.0
2010-06-08,20.32,20.42,19.01,19.82,439800,20.32,20.42,19.01,19.82,439800,0.0,1.0
2010-06-09,20.24,21.35,20.07,20.57,207800,20.24,21.35,20.07,20.57,207800,0.0,1.0
2010-06-10,21.24,21.32,20.08,20.95,192800,21.24,21.32,20.08,20.95,192800,0.0,1.0
2010-06-11,21.78,22.22,20.5401,20.92,188200,21.78,22.22,20.5401,20.92,188200,0.0,1.0
2010-06-14,21.86,22.88,21.74,22.09,204400,21.86,22.88,21.74,22.09,204400,0.0,1.0
2010-06-15,22.33,22.5,21.61,22.03,154700,22.33,22.5,21.61,22.03,154700,0.0,1.0
2010-06-16,21.61,22.24,21.53,22.1,107900,21.61,22.24,21.53,22.1,107900,0.0,1.0
2010-06-17,21.64,21.89,21.15,21.77,78700,21.64,21.89,21.15,21.77,78700,0.0,1.0
2010-06-18,21.45,22.05,21.09,21.68,175900,21.45,22.05,21.09,21.68,175900,0.0,1.0
2010-06-21,20.89,22.42,20.69,21.84,205100,20.89,22.42,20.69,21.84,205100,0.0,1.0
2010-06-22,19.97,21.31,19.93,20.93,185400,19.97,21.31,19.93,20.93,185400,0.0,1.0
2010-06-23,19.91,20.34,19.58,20.02,142600,19.91,20.34,19.58,20.02,142600,0.0,1.0
2010-06-24,19.37,19.9855,18.99,19.72,198600,19.37,19.9855,18.99,19.72,198600,0.0,1.0
2010-06-25,20.45,20.54,19.01,19.35,366300,20.45,20.54,19.01,19.35,366300,0.0,1.0
2010-06-28,20.0,20.75,19.79,20.45,121300,20.0,20.75,19.79,20.45,121300,0.0,1.0
2010-06-29,18.36,19.71,18.22,19.71,291100,18.36,19.71,18.22,19.71,291100,0.0,1.0
2010-06-30,18.07,18.95,17.99,18.28,167700,18.07,18.95,17.99,18.28,167700,0.0,1.0
2010-07-01,18.41,19.0,17.58,18.15,284400,18.41,19.0,17.58,18.15,284400,0.0,1.0
2010-07-02,17.96,19.26,17.74,18.69,112400,17.96,19.26,17.74,18.69,112400,0.0,1.0
2010-07-06,17.08,19.0,16.93,18.48,359900,17.08,19.0,16.93,18.48,359900,0.0,1.0
2010-07-07,17.97,18.0,16.75,17.1,278400,17.97,18.0,16.75,17.1,278400,0.0,1.0
2010-07-08,18.45,18.71,17.8,18.18,165800,18.45,18.71,17.8,18.18,165800,0.0,1.0
2010-07-09,18.78,18.81,18.04,18.4,134900,18.78,18.81,18.04,18.4,134900,0.0,1.0
2010-07-12,18.73,19.43,18.66,18.66,101000,18.73,19.43,18.66,18.66,101000,0.0,1.0
2010-07-13,19.83,19.89,18.84,19.08,163400,19.83,19.89,18.84,19.08,163400,0.0,1.0
2010-07-14,20.11,20.305,19.82,19.85,121800,20.11,20.305,19.82,19.85,121800,0.0,1.0
2010-07-15,20.15,20.27,19.64,20.07,165100,20.15,20.27,19.64,20.07,165100,0.0,1.0
2010-07-16,17.86,20.05,17.69,20.05,447000,17.86,20.05,17.69,20.05,447000,0.0,1.0
2010-07-19,18.4,18.79,17.94,17.98,259000,18.4,18.79,17.94,17.98,259000,0.0,1.0
2010-07-20,18.91,19.03,17.89,18.12,272700,18.91,19.03,17.89,18.12,272700,0.0,1.0
2010-07-21,18.27,19.28,18.13,19.04,93200,18.27,19.28,18.13,19.04,93200,0.0,1.0
2010-07-22,19.37,19.61,18.5,18.58,374200,19.37,19.61,18.5,18.58,374200,0.0,1.0
2010-07-23,20.27,20.61,18.5,19.34,203600,20.27,20.61,18.5,19.34,203600,0.0,1.0
2010-07-26,20.41,20.77,20.0701,20.35,123300,20.41,20.77,20.0701,20.35,123300,0.0,1.0
2010-07-27,20.82,21.1,20.35,20.59,198900,20.82,21.1,20.35,20.59,198900,0.0,1.0
2010-07-28,19.99,20.91,19.89,20.73,78800,19.99,20.91,19.89,20.73,78800,0.0,1.0
2010-07-29,19.73,20.48,19.18,20.14,81900,19.73,20.48,19.18,20.14,81900,0.0,1.0
2010-07-30,19.77,20.22,19.33,19.38,105700,19.77,20.22,19.33,19.38,105700,0.0,1.0
2010-08-02,20.21,20.5125,19.88,20.12,176300,20.21,20.5125,19.88,20.12,176300,0.0,1.0
2010-08-03,19.78,20.45,19.6,20.08,114400,19.78,20.45,19.6,20.08,114400,0.0,1.0
2010-08-04,20.25,20.54,19.75,19.94,128900,20.25,20.54,19.75,19.94,128900,0.0,1.0
2010-08-05,20.18,20.47,19.95,20.15,109700,20.18,20.47,19.95,20.15,109700,0.0,1.0
2010-08-06,16.78,17.97,16.3,17.93,1033700,16.78,17.97,16.3,17.93,1033700,0.0,1.0
2010-08-09,16.04,16.88,16.0,16.83,437100,16.04,16.88,16.0,16.83,437100,0.0,1.0
2010-08-10,15.13,15.9996,14.81,15.88,423300,15.13,15.9996,14.81,15.88,423300,0.0,1.0
2010-08-11,14.69,15.35,14.34,14.78,265400,14.69,15.35,14.34,14.78,265400,0.0,1.0
2010-08-12,14.47,15.0,14.3,14.65,235700,14.47,15.0,14.3,14.65,235700,0.0,1.0
2010-08-13,13.81,14.41,13.62,14.35,176100,13.81,14.41,13.62,14.35,176100,0.0,1.0
2010-08-16,14.03,14.34,13.63,13.69,313900,14.03,14.34,13.63,13.69,313900,0.0,1.0
2010-08-17,14.22,14.45,14.06,14.25,192500,14.22,14.45,14.06,14.25,192500,0.0,1.0
2010-08-18,13.99,14.39,13.86,14.24,102300,13.99,14.39,13.86,14.24,102300,0.0,1.0
2010-08-19,13.87,14.45,13.67,13.89,160900,13.87,14.45,13.67,13.89,160900,0.0,1.0
2010-08-20,13.9,14.04,13.65,13.74,102100,13.9,14.04,13.65,13.74,102100,0.0,1.0
2010-08-23,13.71,14.15,13.5,13.97,189300,13.71,14.15,13.5,13.97,189300,0.0,1.0
2010-08-24,13.53,13.94,13.2317,13.46,169300,13.53,13.94,13.2317,13.46,169300,0.0,1.0
2010-08-25,14.35,14.6,13.1801,13.36,253200,14.35,14.6,13.1801,13.36,253200,0.0,1.0
2010-08-26,14.21,14.8399,14.19,14.41,138400,14.21,14.8399,14.19,14.41,138400,0.0,1.0
2010-08-27,14.71,14.72,14.09,14.4,99400,14.71,14.72,14.09,14.4,99400,0.0,1.0
2010-08-30,13.92,14.76,13.91,14.6,87300,13.92,14.76,13.91,14.6,87300,0.0,1.0
2010-08-31,14.01,14.27,13.78,13.87,116000,14.01,14.27,13.78,13.87,116000,0.0,1.0
2010-09-01,14.66,14.69,14.01,14.33,106400,14.66,14.69,14.01,14.33,106400,0.0,1.0
2010-09-02,14.88,14.89,14.48,14.64,60500,14.88,14.89,14.48,14.64,60500,0.0,1.0
2010-09-03,14.91,15.22,14.64,15.13,69300,14.91,15.22,14.64,15.13,69300,0.0,1.0
2010-09-07,14.63,15.27,14.54,14.84,152500,14.63,15.27,14.54,14.84,152500,0.0,1.0
2010-09-08,14.64,15.14,14.56,14.74,85800,14.64,15.14,14.56,14.74,85800,0.0,1.0
2010-09-09,14.93,15.03,14.59,14.93,72000,14.93,15.03,14.59,14.93,72000,0.0,1.0
2010-09-10,14.85,15.3,14.81,15.0,62000,14.85,15.3,14.81,15.0,62000,0.0,1.0
2010-09-13,14.82,15.29,14.79,15.08,119400,14.82,15.29,14.79,15.08,119400,0.0,1.0
2010-09-14,14.89,15.09,14.7,14.73,55400,14.89,15.09,14.7,14.73,55400,0.0,1.0
2010-09-15,15.16,15.25,14.78,14.78,60700,15.16,15.25,14.78,14.78,60700,0.0,1.0
2010-09-16,14.66,15.53,14.4,15.15,136200,14.66,15.53,14.4,15.15,136200,0.0,1.0
2010-09-17,14.37,14.9,14.1,14.87,142300,14.37,14.9,14.1,14.87,142300,0.0,1.0
2010-09-20,15.33,15.45,14.26,14.45,250200,15.33,15.45,14.26,14.45,250200,0.0,1.0
2010-09-21,15.51,15.72,15.11,15.36,123900,15.51,15.72,15.11,15.36,123900,0.0,1.0
2010-09-22,14.69,15.52,14.35,15.4,233900,14.69,15.52,14.35,15.4,233900,0.0,1.0
2010-09-23,14.49,15.17,14.3,14.53,210300,14.49,15.17,14.3,14.53,210300,0.0,1.0
2010-09-24,15.45,15.54,14.69,14.77,167800,15.45,15.54,14.69,14.77,167800,0.0,1.0
2010-09-27,15.39,15.68,15.13,15.5,68000,15.39,15.68,15.13,15.5,68000,0.0,1.0
2010-09-28,15.72,15.77,14.8401,15.4,72500,15.72,15.77,14.8401,15.4,72500,0.0,1.0
2010-09-29,16.38,16.44,15.55,15.67,122600,16.38,16.44,15.55,15.67,122600,0.0,1.0
2010-09-30,15.72,16.57,15.58,16.57,82100,15.72,16.57,15.58,16.57,82100,0.0,1.0
2010-10-01,15.71,15.99,15.42,15.89,79900,15.71,15.99,15.42,15.89,79900,0.0,1.0
2010-10-04,15.29,15.76,14.79,15.61,92200,15.29,15.76,14.79,15.61,92200,0.0,1.0
2010-10-05,15.77,16.19,15.37,15.53,124400,15.77,16.19,15.37,15.53,124400,0.0,1.0
2010-10-06,15.6,15.87,15.37,15.77,72800,15.6,15.87,15.37,15.77,72800,0.0,1.0
2010-10-07,15.51,15.9,15.35,15.77,64500,15.51,15.9,15.35,15.77,64500,0.0,1.0
2010-10-08,16.22,16.49,15.37,15.61,130500,16.22,16.49,15.37,15.61,130500,0.0,1.0
2010-10-11,16.3,16.57,16.11,16.17,57100,16.3,16.57,16.11,16.17,57100,0.0,1.0
2010-10-12,17.2,17.35,15.76,16.19,270500,17.2,17.35,15.76,16.19,270500,0.0,1.0
2010-10-13,17.01,17.69,16.91,17.45,247500,17.01,17.69,16.91,17.45,247500,0.0,1.0
2010-10-14,17.09,17.67,16.81,17.06,144900,17.09,17.67,16.81,17.06,144900,0.0,1.0
2010-10-15,16.75,17.55,16.5001,17.37,157300,16.75,17.55,16.5001,17.37,157300,0.0,1.0
2010-10-18,16.58,16.99,16.41,16.85,116600,16.58,16.99,16.41,16.85,116600,0.0,1.0
2010-10-19,15.96,16.6,15.63,16.34,148800,15.96,16.6,15.63,16.34,148800,0.0,1.0
2010-10-20,15.86,16.24,15.8,16.01,89800,15.86,16.24,15.8,16.01,89800,0.0,1.0
2010-10-21,15.78,16.4,15.47,15.99,98100,15.78,16.4,15.47,15.99,98100,0.0,1.0
2010-10-22,16.06,16.072,15.7,15.89,48300,16.06,16.072,15.7,15.89,48300,0.0,1.0
2010-10-25,16.14,16.43,16.0,16.25,87900,16.14,16.43,16.0,16.25,87900,0.0,1.0
2010-10-26,16.03,16.36,15.875,16.09,98300,16.03,16.36,15.875,16.09,98300,0.0,1.0
2010-10-27,16.07,16.14,15.48,15.85,130100,16.07,16.14,15.48,15.85,130100,0.0,1.0
2010-10-28,15.87,16.25,15.75,16.25,96900,15.87,16.25,15.75,16.25,96900,0.0,1.0
2010-10-29,13.41,15.5,13.33,15.39,859400,13.41,15.5,13.33,15.39,859400,0.0,1.0
2010-11-01,12.689,13.62,12.42,13.45,496200,12.689,13.62,12.42,13.45,496200,0.0,1.0
2010-11-02,12.89,13.03,12.5,12.88,327900,12.89,13.03,12.5,12.88,327900,0.0,1.0
2010-11-03,13.02,13.02,12.63,12.84,113700,13.02,13.02,12.63,12.84,113700,0.0,1.0
2010-11-04,13.39,13.65,13.02,13.02,167400,13.39,13.65,13.02,13.02,167400,0.0,1.0
2010-11-05,13.9,13.92,13.5,13.5,136900,13.9,13.92,13.5,13.5,136900,0.0,1.0
2010-11-08,13.66,13.93,13.58,13.85,70500,13.66,13.93,13.58,13.85,70500,0.0,1.0
2010-11-09,13.63,13.89,13.54,13.65,87700,13.63,13.89,13.54,13.65,87700,0.0,1.0
2010-11-10,13.87,13.9,13.54,13.71,64800,13.87,13.9,13.54,13.71,64800,0.0,1.0
2010-11-11,14.3,14.37,13.67,13.67,127900,14.3,14.37,13.67,13.67,127900,0.0,1.0
2010-11-12,14.23,14.35,13.95,14.12,118100,14.23,14.35,13.95,14.12,118100,0.0,1.0
2010-11-15,14.07,14.28,13.96,14.12,98500,14.07,14.28,13.96,14.12,98500,0.0,1.0
2010-11-16,13.39,14.18,13.25,13.92,213500,13.39,14.18,13.25,13.92,213500,0.0,1.0
2010-11-17,13.29,13.6,13.13,13.48,76800,13.29,13.6,13.13,13.48,76800,0.0,1.0
2010-11-18,13.61,13.99,13.38,13.54,101700,13.61,13.99,13.38,13.54,101700,0.0,1.0
2010-11-19,13.86,13.9,13.33,13.63,78700,13.86,13.9,13.33,13.63,78700,0.0,1.0
2010-11-22,13.77,13.89,13.43,13.8,87900,13.77,13.89,13.43,13.8,87900,0.0,1.0
2010-11-23,13.5,13.69,13.2,13.56,80100,13.5,13.69,13.2,13.56,80100,0.0,1.0
2010-11-24,13.98,14.17,13.54,13.68,155800,13.98,14.17,13.54,13.68,155800,0.0,1.0
2010-11-26,14.22,14.36,13.91,13.92,52800,14.22,14.36,13.91,13.92,52800,0.0,1.0
2010-11-29,15.37,15.51,14.19,14.19,297800,15.37,15.51,14.19,14.19,297800,0.0,1.0
2010-11-30,15.42,15.43,14.72,15.19,267600,15.42,15.43,14.72,15.19,267600,0.0,1.0
2010-12-01,15.7,15.99,15.45,15.79,177700,15.7,15.99,15.45,15.79,177700,0.0,1.0
2010-12-02,15.67,15.94,15.53,15.76,140500,15.67,15.94,15.53,15.76,140500,0.0,1.0
2010-12-03,15.81,15.9,15.51,15.63,121200,15.81,15.9,15.51,15.63,121200,0.0,1.0
2010-12-06,15.84,15.9,15.64,15.75,76300,15.84,15.9,15.64,15.75,76300,0.0,1.0
2010-12-07,16.16,16.34,15.82,16.0,155900,16.16,16.34,15.82,16.0,155900,0.0,1.0
2010-12-08,16.25,16.41,16.14,16.22,67200,16.25,16.41,16.14,16.22,67200,0.0,1.0
2010-12-09,16.36,16.41,16.2,16.39,70000,16.36,16.41,16.2,16.39,70000,0.0,1.0
2010-12-10,16.32,16.39,16.11,16.34,61800,16.32,16.39,16.11,16.34,61800,0.0,1.0
2010-12-13,16.2,16.55,16.12,16.36,68700,16.2,16.55,16.12,16.36,68700,0.0,1.0
2010-12-14,16.41,16.41,16.0,16.18,92900,16.41,16.41,16.0,16.18,92900,0.0,1.0
2010-12-15,16.49,16.65,16.11,16.31,94800,16.49,16.65,16.11,16.31,94800,0.0,1.0
2010-12-16,17.3,17.49,16.4,16.47,297300,17.3,17.49,16.4,16.47,297300,0.0,1.0
2010-12-17,16.89,17.3,16.65,17.3,172800,16.89,17.3,16.65,17.3,172800,0.0,1.0
2010-12-20,16.47,17.24,16.4,16.9,284400,16.47,17.24,16.4,16.9,284400,0.0,1.0
2010-12-21,16.64,16.74,16.24,16.6,62500,16.64,16.74,16.24,16.6,62500,0.0,1.0
2010-12-22,16.66,16.76,16.36,16.7,60700,16.66,16.76,16.36,16.7,60700,0.0,1.0
2010-12-23,16.26,16.74,16.25,16.74,49100,16.26,16.74,16.25,16.74,49100,0.0,1.0
2010-12-27,16.8,17.04,15.99,16.16,96700,16.8,17.04,15.99,16.16,96700,0.0,1.0
2010-12-28,16.53,16.92,16.48,16.88,51600,16.53,16.92,16.48,16.88,51600,0.0,1.0
2010-12-29,16.75,16.99,16.44,16.54,67100,16.75,16.99,16.44,16.54,67100,0.0,1.0
2010-12-30,16.67,16.8,16.53,16.69,41400,16.67,16.8,16.53,16.69,41400,0.0,1.0
2010-12-31,16.48,16.95,16.47,16.62,105000,16.48,16.95,16.47,16.62,105000,0.0,1.0
2011-01-03,16.59,17.18,16.46,16.59,126400,16.59,17.18,16.46,16.59,126400,0.0,1.0
2011-01-04,16.47,16.72,16.05,16.67,129300,16.47,16.72,16.05,16.67,129300,0.0,1.0
2011-01-05,16.79,16.88,16.295,16.48,44100,16.79,16.88,16.295,16.48,44100,0.0,1.0
2011-01-06,16.71,16.87,16.5,16.74,51800,16.71,16.87,16.5,16.74,51800,0.0,1.0
2011-01-07,16.0,16.82,15.78,16.82,140500,16.0,16.82,15.78,16.82,140500,0.0,1.0
2011-01-10,16.1,16.26,15.58,15.84,77700,16.1,16.26,15.58,15.84,77700,0.0,1.0
2011-01-11,16.25,16.6,15.85,16.23,86600,16.25,16.6,15.85,16.23,86600,0.0,1.0
2011-01-12,16.46,16.49,16.2701,16.45,54500,16.46,16.49,16.2701,16.45,54500,0.0,1.0
2011-01-13,16.51,16.66,16.25,16.49,61600,16.51,16.66,16.25,16.49,61600,0.0,1.0
2011-01-14,16.93,16.95,16.41,16.5,81600,16.93,16.95,16.41,16.5,81600,0.0,1.0
2011-01-18,16.88,16.99,16.62,16.84,119300,16.88,16.99,16.62,16.84,119300,0.0,1.0
2011-01-19,15.95,16.94,15.8,16.94,103900,15.95,16.94,15.8,16.94,103900,0.0,1.0
2011-01-20,16.01,16.35,15.64,15.84,81300,16.01,16.35,15.64,15.84,81300,0.0,1.0
2011-01-21,15.87,16.15,15.695,16.15,95400,15.87,16.15,15.695,16.15,95400,0.0,1.0
2011-01-24,15.87,15.92,15.52,15.92,44700,15.87,15.92,15.52,15.92,44700,0.0,1.0
2011-01-25,15.84,15.96,15.58,15.74,43600,15.84,15.96,15.58,15.74,43600,0.0,1.0
2011-01-26,15.84,15.98,15.58,15.91,35600,15.84,15.98,15.58,15.91,35600,0.0,1.0
2011-01-27,15.42,15.88,15.42,15.78,107500,15.42,15.88,15.42,15.78,107500,0.0,1.0
2011-01-28,14.83,15.36,14.63,15.35,126500,14.83,15.36,14.63,15.35,126500,0.0,1.0
2011-01-31,14.92,15.119,14.47,14.87,129700,14.92,15.119,14.47,14.87,129700,0.0,1.0
2011-02-01,15.42,15.6,14.56,14.98,74000,15.42,15.6,14.56,14.98,74000,0.0,1.0
2011-02-02,15.01,15.42,15.01,15.31,38200,15.01,15.42,15.01,15.31,38200,0.0,1.0
2011-02-03,14.98,15.33,14.75,15.0,49600,14.98,15.33,14.75,15.0,49600,0.0,1.0
2011-02-04,14.93,15.1,14.61,15.08,101700,14.93,15.1,14.61,15.08,101700,0.0,1.0
2011-02-07,14.96,15.39,14.88,14.91,56900,14.96,15.39,14.88,14.91,56900,0.0,1.0
2011-02-08,15.01,15.19,14.87,14.87,66000,15.01,15.19,14.87,14.87,66000,0.0,1.0
2011-02-09,14.75,15.02,14.64,14.95,57000,14.75,15.02,14.64,14.95,57000,0.0,1.0
2011-02-10,14.9,14.9,14.55,14.65,69600,14.9,14.9,14.55,14.65,69600,0.0,1.0
2011-02-11,15.16,15.22,14.65,14.84,55500,15.16,15.22,14.65,14.84,55500,0.0,1.0
2011-02-14,14.81,15.2,14.75,15.2,76500,14.81,15.2,14.75,15.2,76500,0.0,1.0
2011-02-15,14.56,14.82,14.5,14.75,140300,14.56,14.82,14.5,14.75,140300,0.0,1.0
2011-02-16,14.46,14.64,14.22,14.64,189500,14.46,14.64,14.22,14.64,189500,0.0,1.0
2011-02-17,14.01,14.54,13.8,14.47,208300,14.01,14.54,13.8,14.47,208300,0.0,1.0
2011-02-18,14.33,14.37,13.68,14.12,128800,14.33,14.37,13.68,14.12,128800,0.0,1.0
2011-02-22,14.06,14.25,13.96,14.1,82000,14.06,14.25,13.96,14.1,82000,0.0,1.0
2011-02-23,13.96,14.14,13.93,14.05,297900,13.96,14.14,13.93,14.05,297900,0.0,1.0
2011-02-24,14.0,14.08,13.76,14.06,124200,14.0,14.08,13.76,14.06,124200,0.0,1.0
2011-02-25,13.97,14.08,13.82,13.91,90100,13.97,14.08,13.82,13.91,90100,0.0,1.0
2011-02-28,15.25,16.25,14.0084,14.6,882900,15.25,16.25,14.0084,14.6,882900,0.0,1.0
2011-03-01,15.05,15.36,14.8,15.22,248600,15.05,15.36,14.8,15.22,248600,0.0,1.0
2011-03-02,14.83,15.05,14.63,14.85,133000,14.83,15.05,14.63,14.85,133000,0.0,1.0
2011-03-03,15.43,15.63,14.92,15.13,250700,15.43,15.63,14.92,15.13,250700,0.0,1.0
2011-03-04,16.64,16.69,15.41,15.53,362000,16.64,16.69,15.41,15.53,362000,0.0,1.0
2011-03-07,16.12,17.04,16.1,16.78,281400,16.12,17.04,16.1,16.78,281400,0.0,1.0
2011-03-08,15.78,16.23,15.72,16.11,138000,15.78,16.23,15.72,16.11,138000,0.0,1.0
2011-03-09,15.6,15.93,15.48,15.77,84000,15.6,15.93,15.48,15.77,84000,0.0,1.0
2011-03-10,15.21,15.4634,15.09,15.46,118300,15.21,15.4634,15.09,15.46,118300,0.0,1.0
2011-03-11,15.06,15.29,14.96,15.04,95400,15.06,15.29,14.96,15.04,95400,0.0,1.0
2011-03-14,14.88,15.15,14.71,14.95,69700,14.88,15.15,14.71,14.95,69700,0.0,1.0
2011-03-15,14.28,14.88,14.13,14.15,171900,14.28,14.88,14.13,14.15,171900,0.0,1.0
2011-03-16,14.36,14.54,14.21,14.24,91100,14.36,14.54,14.21,14.24,91100,0.0,1.0
2011-03-17,14.28,15.02,14.25,14.65,41200,14.28,15.02,14.25,14.65,41200,0.0,1.0
2011-03-18,14.48,14.5,14.1,14.45,151200,14.48,14.5,14.1,14.45,151200,0.0,1.0
2011-03-21,14.6,14.76,14.5,14.76,98100,14.6,14.76,14.5,14.76,98100,0.0,1.0
2011-03-22,14.83,14.9,14.55,14.66,63800,14.83,14.9,14.55,14.66,63800,0.0,1.0
2011-03-23,14.92,14.93,14.51,14.8,70900,14.92,14.93,14.51,14.8,70900,0.0,1.0
2011-03-24,15.32,15.55,15.05,15.2,192300,15.32,15.55,15.05,15.2,192300,0.0,1.0
2011-03-25,15.38,15.79,15.33,15.46,108600,15.38,15.79,15.33,15.46,108600,0.0,1.0
2011-03-28,15.7,15.98,15.45,15.45,802200,15.7,15.98,15.45,15.45,802200,0.0,1.0
2011-03-29,15.26,15.73,15.22,15.65,92400,15.26,15.73,15.22,15.65,92400,0.0,1.0
2011-03-30,15.79,15.83,15.1212,15.26,83900,15.79,15.83,15.1212,15.26,83900,0.0,1.0
2011-03-31,15.72,15.84,15.57,15.79,75300,15.72,15.84,15.57,15.79,75300,0.0,1.0
2011-04-01,15.5,15.93,15.2,15.8,91900,15.5,15.93,15.2,15.8,91900,0.0,1.0
2011-04-04,15.4,15.56,15.19,15.56,61800,15.4,15.56,15.19,15.56,61800,0.0,1.0
2011-04-05,15.29,15.59,15.15,15.35,58800,15.29,15.59,15.15,15.35,58800,0.0,1.0
2011-04-06,15.43,15.7,15.38,15.39,116100,15.43,15.7,15.38,15.39,116100,0.0,1.0
2011-04-07,15.51,15.87,15.26,15.44,38400,15.51,15.87,15.26,15.44,38400,0.0,1.0
2011-04-08,15.0,15.6,14.86,15.6,110900,15.0,15.6,14.86,15.6,110900,0.0,1.0
2011-04-11,14.76,15.0,14.66,14.95,98700,14.76,15.0,14.66,14.95,98700,0.0,1.0
2011-04-12,14.15,14.68,13.51,14.66,562900,14.15,14.68,13.51,14.66,562900,0.0,1.0
2011-04-13,14.51,14.58,14.05,14.25,133500,14.51,14.58,14.05,14.25,133500,0.0,1.0
2011-04-14,14.83,15.16,14.45,14.69,147200,14.83,15.16,14.45,14.69,147200,0.0,1.0
2011-04-15,14.63,14.83,14.52,14.83,78900,14.63,14.83,14.52,14.83,78900,0.0,1.0
2011-04-18,14.45,14.5,14.12,14.39,155400,14.45,14.5,14.12,14.39,155400,0.0,1.0
2011-04-19,14.64,14.81,14.23,14.4,89100,14.64,14.81,14.23,14.4,89100,0.0,1.0
2011-04-20,15.08,15.29,14.68,14.84,215700,15.08,15.29,14.68,14.84,215700,0.0,1.0
2011-04-21,14.84,15.3,14.72,15.24,68000,14.84,15.3,14.72,15.24,68000,0.0,1.0
2011-04-25,14.89,15.0,14.63,14.77,48900,14.89,15.0,14.63,14.77,48900,0.0,1.0
2011-04-26,14.84,15.01,14.71,14.89,69700,14.84,15.01,14.71,14.89,69700,0.0,1.0
2011-04-27,14.89,14.97,14.68,14.79,58000,14.89,14.97,14.68,14.79,58000,0.0,1.0
2011-04-28,14.92,14.98,14.44,14.81,82000,14.92,14.98,14.44,14.81,82000,0.0,1.0
2011-04-29,13.9,14.9299,13.5029,14.86,372000,13.9,14.9299,13.5029,14.86,372000,0.0,1.0
2011-05-02,13.9,14.16,13.75,13.98,104000,13.9,14.16,13.75,13.98,104000,0.0,1.0
2011-05-03,13.7,13.93,13.61,13.92,84000,13.7,13.93,13.61,13.92,84000,0.0,1.0
2011-05-04,13.65,13.78,13.34,13.78,106100,13.65,13.78,13.34,13.78,106100,0.0,1.0
2011-05-05,13.66,13.91,13.52,13.54,102800,13.66,13.91,13.52,13.54,102800,0.0,1.0
2011-05-06,13.65,13.88,13.6,13.88,87000,13.65,13.88,13.6,13.88,87000,0.0,1.0
2011-05-09,13.7,13.78,13.63,13.63,71000,13.7,13.78,13.63,13.63,71000,0.0,1.0
2011-05-10,13.92,13.98,13.71,13.75,57000,13.92,13.98,13.71,13.75,57000,0.0,1.0
2011-05-11,13.94,13.97,13.7,13.88,61600,13.94,13.97,13.7,13.88,61600,0.0,1.0
2011-05-12,14.25,14.33,13.86,13.86,59200,14.25,14.33,13.86,13.86,59200,0.0,1.0
2011-05-13,13.92,14.23,13.7,14.23,61000,13.92,14.23,13.7,14.23,61000,0.0,1.0
2011-05-16,13.7,13.92,13.7,13.87,52700,13.7,13.92,13.7,13.87,52700,0.0,1.0
2011-05-17,13.75,13.87,13.7,13.7,71700,13.75,13.87,13.7,13.7,71700,0.0,1.0
2011-05-18,13.97,14.13,13.77,13.85,50400,13.97,14.13,13.77,13.85,50400,0.0,1.0
2011-05-19,13.89,14.09,13.7,14.03,43000,13.89,14.09,13.7,14.03,43000,0.0,1.0
2011-05-20,13.72,13.9,13.67,13.8,72300,13.72,13.9,13.67,13.8,72300,0.0,1.0
2011-05-23,13.8,13.86,13.7,13.7,90700,13.8,13.86,13.7,13.7,90700,0.0,1.0
2011-05-24,13.79,13.815,13.7015,13.8,69600,13.79,13.815,13.7015,13.8,69600,0.0,1.0
2011-05-25,13.83,13.95,13.74,13.74,53700,13.83,13.95,13.74,13.74,53700,0.0,1.0
2011-05-26,14.1,14.14,13.75,13.82,59200,14.1,14.14,13.75,13.82,59200,0.0,1.0
2011-05-27,14.37,14.44,14.15,14.15,61100,14.37,14.44,14.15,14.15,61100,0.0,1.0
2011-05-31,14.53,14.54,14.16,14.49,108700,14.53,14.54,14.16,14.49,108700,0.0,1.0
2011-06-01,14.41,14.4799,14.3,14.4,91000,14.41,14.4799,14.3,14.4,91000,0.0,1.0
2011-06-02,14.4,14.63,14.3004,14.35,126900,14.4,14.63,14.3004,14.35,126900,0.0,1.0
2011-06-03,13.96,14.45,13.95,14.18,57000,13.96,14.45,13.95,14.18,57000,0.0,1.0
2011-06-06,13.89,14.39,13.84,13.95,87600,13.89,14.39,13.84,13.95,87600,0.0,1.0
2011-06-07,13.93,14.3,13.84,13.93,48100,13.93,14.3,13.84,13.93,48100,0.0,1.0
2011-06-08,13.89,14.13,13.75,13.87,76900,13.89,14.13,13.75,13.87,76900,0.0,1.0
2011-06-09,13.92,14.05,13.9,13.97,24700,13.92,14.05,13.9,13.97,24700,0.0,1.0
2011-06-10,13.74,13.9199,13.7,13.82,81700,13.74,13.9199,13.7,13.82,81700,0.0,1.0
2011-06-13,13.7,13.85,13.7,13.79,100600,13.7,13.85,13.7,13.79,100600,0.0,1.0
2011-06-14,14.39,14.43,13.74,13.88,114600,14.39,14.43,13.74,13.88,114600,0.0,1.0
2011-06-15,14.2,14.59,14.01,14.23,130800,14.2,14.59,14.01,14.23,130800,0.0,1.0
2011-06-16,14.54,14.65,14.04,14.19,127300,14.54,14.65,14.04,14.19,127300,0.0,1.0
2011-06-17,14.51,14.76,14.26,14.63,147300,14.51,14.76,14.26,14.63,147300,0.0,1.0
2011-06-20,14.36,14.52,14.13,14.47,87000,14.36,14.52,14.13,14.47,87000,0.0,1.0
2011-06-21,14.66,14.73,14.22,14.45,75400,14.66,14.73,14.22,14.45,75400,0.0,1.0
2011-06-22,14.24,14.59,14.23,14.55,51100,14.24,14.59,14.23,14.55,51100,0.0,1.0
2011-06-23,14.75,14.78,14.0135,14.12,76900,14.75,14.78,14.0135,14.12,76900,0.0,1.0
2011-06-24,14.7,14.98,14.31,14.79,512100,14.7,14.98,14.31,14.79,512100,0.0,1.0
2011-06-27,14.8,14.94,14.54,14.67,114100,14.8,14.94,14.54,14.67,114100,0.0,1.0
2011-06-28,14.9,14.921,14.58,14.91,90600,14.9,14.921,14.58,14.91,90600,0.0,1.0
2011-06-29,14.83,15.0,14.67,14.9,68000,14.83,15.0,14.67,14.9,68000,0.0,1.0
2011-06-30,15.22,15.28,14.84,14.84,83000,15.22,15.28,14.84,14.84,83000,0.0,1.0
2011-07-01,15.25,15.46,15.11,15.26,50600,15.25,15.46,15.11,15.26,50600,0.0,1.0
2011-07-05,15.35,15.43,15.25,15.25,43400,15.35,15.43,15.25,15.25,43400,0.0,1.0
2011-07-06,15.43,15.535,15.29,15.38,69900,15.43,15.535,15.29,15.38,69900,0.0,1.0
2011-07-07,15.84,15.93,15.58,15.62,126000,15.84,15.93,15.58,15.62,126000,0.0,1.0
2011-07-08,15.64,15.8,15.22,15.56,49700,15.64,15.8,15.22,15.56,49700,0.0,1.0
2011-07-11,15.4,15.67,15.3,15.46,72900,15.4,15.67,15.3,15.46,72900,0.0,1.0
2011-07-12,15.42,15.84,15.22,15.22,58500,15.42,15.84,15.22,15.22,58500,0.0,1.0
2011-07-13,15.57,15.84,15.378,15.51,40000,15.57,15.84,15.378,15.51,40000,0.0,1.0
2011-07-14,15.48,15.72,15.36,15.64,51100,15.48,15.72,15.36,15.64,51100,0.0,1.0
2011-07-15,15.78,15.86,15.53,15.54,73200,15.78,15.86,15.53,15.54,73200,0.0,1.0
2011-07-18,15.59,15.76,15.35,15.76,80900,15.59,15.76,15.35,15.76,80900,0.0,1.0
2011-07-19,15.7,15.87,15.5972,15.77,69200,15.7,15.87,15.5972,15.77,69200,0.0,1.0
2011-07-20,15.5,15.72,15.35,15.72,50300,15.5,15.72,15.35,15.72,50300,0.0,1.0
2011-07-21,15.55,15.72,15.47,15.54,52600,15.55,15.72,15.47,15.54,52600,0.0,1.0
2011-07-22,15.4,15.587,15.39,15.5,51700,15.4,15.587,15.39,15.5,51700,0.0,1.0
2011-07-25,15.41,15.49,15.21,15.32,47900,15.41,15.49,15.21,15.32,47900,0.0,1.0
2011-07-26,15.31,15.55,15.23,15.42,52800,15.31,15.55,15.23,15.42,52800,0.0,1.0
2011-07-27,14.93,15.36,14.88,15.26,125700,14.93,15.36,14.88,15.26,125700,0.0,1.0
2011-07-28,13.14,14.67,12.402,14.55,402900,13.14,14.67,12.402,14.55,402900,0.0,1.0
2011-07-29,12.69,13.33,12.64,13.02,486000,12.69,13.33,12.64,13.02,486000,0.0,1.0
2011-08-01,12.36,12.87,11.99,12.82,606100,12.36,12.87,11.99,12.82,606100,0.0,1.0
2011-08-02,11.92,12.64,11.92,12.31,125800,11.92,12.64,11.92,12.31,125800,0.0,1.0
2011-08-03,12.0,12.03,11.55,11.8,162700,12.0,12.03,11.55,11.8,162700,0.0,1.0
2011-08-04,11.43,11.85,11.4,11.85,150000,11.43,11.85,11.4,11.85,150000,0.0,1.0
2011-08-05,10.94,11.76,10.52,11.56,141500,10.94,11.76,10.52,11.56,141500,0.0,1.0
2011-08-08,10.01,10.99,10.01,10.66,193600,10.01,10.99,10.01,10.66,193600,0.0,1.0
2011-08-09,10.69,10.77,9.73,10.22,220300,10.69,10.77,9.73,10.22,220300,0.0,1.0
2011-08-10,9.94,10.6,9.93,10.42,107500,9.94,10.6,9.93,10.42,107500,0.0,1.0
2011-08-11,10.65,10.79,9.91,10.02,107400,10.65,10.79,9.91,10.02,107400,0.0,1.0
2011-08-12,10.44,10.78,10.23,10.78,87200,10.44,10.78,10.23,10.78,87200,0.0,1.0
2011-08-15,10.74,10.7801,10.45,10.54,41800,10.74,10.7801,10.45,10.54,41800,0.0,1.0
2011-08-16,10.59,10.66,10.33,10.65,76900,10.59,10.66,10.33,10.65,76900,0.0,1.0
2011-08-17,10.45,10.72,10.2,10.63,34700,10.45,10.72,10.2,10.63,34700,0.0,1.0
2011-08-18,9.87,10.31,9.78,10.14,106800,9.87,10.31,9.78,10.14,106800,0.0,1.0
2011-08-19,9.82,10.21,9.68,9.74,63200,9.82,10.21,9.68,9.74,63200,0.0,1.0
2011-08-22,9.82,10.37,9.78,10.09,112300,9.82,10.37,9.78,10.09,112300,0.0,1.0
2011-08-23,10.2,10.25,9.8,9.89,94600,10.2,10.25,9.8,9.89,94600,0.0,1.0
2011-08-24,10.42,10.51,10.1,10.21,39500,10.42,10.51,10.1,10.21,39500,0.0,1.0
2011-08-25,10.19,10.51,9.99,10.51,54800,10.19,10.51,9.99,10.51,54800,0.0,1.0
2011-08-26,10.13,10.3399,9.9,10.09,62400,10.13,10.3399,9.9,10.09,62400,0.0,1.0
2011-08-29,10.98,11.01,10.24,10.24,53700,10.98,11.01,10.24,10.24,53700,0.0,1.0
2011-08-30,10.81,10.95,10.56,10.95,39200,10.81,10.95,10.56,10.95,39200,0.0,1.0
2011-08-31,10.47,10.9286,10.35,10.84,59600,10.47,10.9286,10.35,10.84,59600,0.0,1.0
2011-09-01,10.06,10.66,10.03,10.53,68800,10.06,10.66,10.03,10.53,68800,0.0,1.0
2011-09-02,9.82,9.99,9.46,9.93,168200,9.82,9.99,9.46,9.93,168200,0.0,1.0
2011-09-06,9.82,9.88,9.5,9.55,62400,9.82,9.88,9.5,9.55,62400,0.0,1.0
2011-09-07,10.42,10.5,9.76,10.0,71100,10.42,10.5,9.76,10.0,71100,0.0,1.0
2011-09-08,9.75,10.52,9.62,10.38,51800,9.75,10.52,9.62,10.38,51800,0.0,1.0
2011-09-09,9.72,9.9,9.56,9.69,62700,9.72,9.9,9.56,9.69,62700,0.0,1.0
2011-09-12,9.74,9.85,9.5,9.68,55400,9.74,9.85,9.5,9.68,55400,0.0,1.0
2011-09-13,9.98,10.03,9.77,9.8,30600,9.98,10.03,9.77,9.8,30600,0.0,1.0
2011-09-14,10.18,10.33,9.91,10.06,56800,10.18,10.33,9.91,10.06,56800,0.0,1.0
2011-09-15,10.2,10.31,10.09,10.31,29500,10.2,10.31,10.09,10.31,29500,0.0,1.0
2011-09-16,10.05,10.26,9.91,10.25,51400,10.05,10.26,9.91,10.25,51400,0.0,1.0
2011-09-19,10.07,10.18,9.63,9.79,63100,10.07,10.18,9.63,9.79,63100,0.0,1.0
2011-09-20,9.87,10.15,9.74,10.15,30800,9.87,10.15,9.74,10.15,30800,0.0,1.0
2011-09-21,9.5,9.98,9.46,9.84,69200,9.5,9.98,9.46,9.84,69200,0.0,1.0
2011-09-22,9.03,9.44,8.91,9.13,60600,9.03,9.44,8.91,9.13,60600,0.0,1.0
2011-09-23,9.53,9.59,9.07,9.07,37000,9.53,9.59,9.07,9.07,37000,0.0,1.0
2011-09-26,9.97,9.98,9.43,9.66,45000,9.97,9.98,9.43,9.66,45000,0.0,1.0
2011-09-27,9.94,10.39,9.86,10.24,145400,9.94,10.39,9.86,10.24,145400,0.0,1.0
2011-09-28,9.43,10.0,9.37,9.91,41200,9.43,10.0,9.37,9.91,41200,0.0,1.0
2011-09-29,9.77,9.8,9.08,9.7,60700,9.77,9.8,9.08,9.7,60700,0.0,1.0
2011-09-30,9.27,9.76,9.25,9.59,72600,9.27,9.76,9.25,9.59,72600,0.0,1.0
2011-10-03,8.95,9.42,8.89,9.18,104300,8.95,9.42,8.89,9.18,104300,0.0,1.0
2011-10-04,9.56,9.64,8.79,8.88,100400,9.56,9.64,8.79,8.88,100400,0.0,1.0
2011-10-05,9.3,9.935,9.22,9.55,75100,9.3,9.935,9.22,9.55,75100,0.0,1.0
2011-10-06,9.61,9.71,9.17,9.31,54400,9.61,9.71,9.17,9.31,54400,0.0,1.0
2011-10-07,9.38,9.66,9.16,9.61,54100,9.38,9.66,9.16,9.61,54100,0.0,1.0
2011-10-10,9.75,9.79,9.45,9.59,36900,9.75,9.79,9.45,9.59,36900,0.0,1.0
2011-10-11,9.94,9.98,9.64,9.64,40900,9.94,9.98,9.64,9.64,40900,0.0,1.0
2011-10-12,10.1,10.3,9.96,10.08,69000,10.1,10.3,9.96,10.08,69000,0.0,1.0
2011-10-13,10.17,10.24,9.84,10.02,48200,10.17,10.24,9.84,10.02,48200,0.0,1.0
2011-10-14,10.29,10.37,9.96,10.37,63700,10.29,10.37,9.96,10.37,63700,0.0,1.0
2011-10-17,10.1,10.48,10.01,10.23,61500,10.1,10.48,10.01,10.23,61500,0.0,1.0
2011-10-18,10.36,10.51,9.99,10.1,49800,10.36,10.51,9.99,10.1,49800,0.0,1.0
2011-10-19,10.15,10.4,10.06,10.37,24200,10.15,10.4,10.06,10.37,24200,0.0,1.0
2011-10-20,10.17,10.24,9.87,10.2,37600,10.17,10.24,9.87,10.2,37600,0.0,1.0
2011-10-21,10.3,10.48,10.18,10.39,81200,10.3,10.48,10.18,10.39,81200,0.0,1.0
2011-10-24,10.59,10.81,10.37,10.37,62700,10.59,10.81,10.37,10.37,62700,0.0,1.0
2011-10-25,9.94,10.42,9.84,10.42,62800,9.94,10.42,9.84,10.42,62800,0.0,1.0
2011-10-26,9.49,10.15,9.43,10.15,89700,9.49,10.15,9.43,10.15,89700,0.0,1.0
2011-10-27,9.54,9.9,9.01,9.03,159200,9.54,9.9,9.01,9.03,159200,0.0,1.0
2011-10-28,9.06,9.59,8.99,9.47,121500,9.06,9.59,8.99,9.47,121500,0.0,1.0
2011-10-31,8.3,9.11,8.3,8.91,304100,8.3,9.11,8.3,8.91,304100,0.0,1.0
2011-11-01,7.95,8.175,7.91,7.98,250200,7.95,8.175,7.91,7.98,250200,0.0,1.0
2011-11-02,8.16,8.18,7.94,8.12,137100,8.16,8.18,7.94,8.12,137100,0.0,1.0
2011-11-03,8.36,8.44,8.03,8.22,120400,8.36,8.44,8.03,8.22,120400,0.0,1.0
2011-11-04,8.14,8.37,8.03,8.25,103800,8.14,8.37,8.03,8.25,103800,0.0,1.0
2011-11-07,8.19,8.33,8.0,8.1,57200,8.19,8.33,8.0,8.1,57200,0.0,1.0
2011-11-08,8.23,8.28,8.0,8.21,57000,8.23,8.28,8.0,8.21,57000,0.0,1.0
2011-11-09,8.04,8.29,8.0,8.0,91000,8.04,8.29,8.0,8.0,91000,0.0,1.0
2011-11-10,8.23,8.24,8.0,8.11,66700,8.23,8.24,8.0,8.11,66700,0.0,1.0
2011-11-11,8.38,8.4,8.21,8.28,44200,8.38,8.4,8.21,8.28,44200,0.0,1.0
2011-11-14,8.26,8.48,8.19,8.34,36400,8.26,8.48,8.19,8.34,36400,0.0,1.0
2011-11-15,8.41,8.66,8.18,8.18,74300,8.41,8.66,8.18,8.18,74300,0.0,1.0
2011-11-16,8.14,8.47,8.13,8.3,51200,8.14,8.47,8.13,8.3,51200,0.0,1.0
2011-11-17,8.09,8.32,8.07,8.16,33400,8.09,8.32,8.07,8.16,33400,0.0,1.0
2011-11-18,8.02,8.18,7.96,8.13,64500,8.02,8.18,7.96,8.13,64500,0.0,1.0
2011-11-21,8.01,8.1,7.88,8.0,116800,8.01,8.1,7.88,8.0,116800,0.0,1.0
2011-11-22,8.0,8.27,8.0,8.01,79900,8.0,8.27,8.0,8.01,79900,0.0,1.0
2011-11-23,7.95,8.2,7.95,8.0,77700,7.95,8.2,7.95,8.0,77700,0.0,1.0
2011-11-25,7.75,8.12,7.75,7.91,45800,7.75,8.12,7.75,7.91,45800,0.0,1.0
2011-11-28,7.97,8.36,7.87,8.03,119100,7.97,8.36,7.87,8.03,119100,0.0,1.0
2011-11-29,7.89,8.08,7.85,8.0,36800,7.89,8.08,7.85,8.0,36800,0.0,1.0
2011-11-30,8.26,8.29,7.909,8.2,194600,8.26,8.29,7.909,8.2,194600,0.0,1.0
2011-12-01,8.32,8.44,8.1,8.26,97600,8.32,8.44,8.1,8.26,97600,0.0,1.0
2011-12-02,8.24,8.55,8.18,8.38,65000,8.24,8.55,8.18,8.38,65000,0.0,1.0
2011-12-05,7.93,8.36,7.76,8.36,152800,7.93,8.36,7.76,8.36,152800,0.0,1.0
2011-12-06,7.81,7.97,7.77,7.97,56800,7.81,7.97,7.77,7.97,56800,0.0,1.0
2011-12-07,7.98,8.05,7.75,7.76,48900,7.98,8.05,7.75,7.76,48900,0.0,1.0
2011-12-08,7.85,8.0001,7.79,7.9,50400,7.85,8.0001,7.79,7.9,50400,0.0,1.0
2011-12-09,8.11,8.22,7.75,7.88,129000,8.11,8.22,7.75,7.88,129000,0.0,1.0
2011-12-12,8.01,8.1,7.91,7.97,46200,8.01,8.1,7.91,7.97,46200,0.0,1.0
2011-12-13,7.91,8.15,7.8,8.09,48200,7.91,8.15,7.8,8.09,48200,0.0,1.0
2011-12-14,7.94,7.99,7.75,7.79,63500,7.94,7.99,7.75,7.79,63500,0.0,1.0
2011-12-15,7.92,8.11,7.87,8.06,54200,7.92,8.11,7.87,8.06,54200,0.0,1.0
2011-12-16,7.94,8.0,7.83,7.97,93700,7.94,8.0,7.83,7.97,93700,0.0,1.0
2011-12-19,7.76,8.0001,7.75,7.99,95800,7.76,8.0001,7.75,7.99,95800,0.0,1.0
2011-12-20,7.9,7.94,7.78,7.78,104700,7.9,7.94,7.78,7.78,104700,0.0,1.0
2011-12-21,7.8,7.9,7.75,7.85,93000,7.8,7.9,7.75,7.85,93000,0.0,1.0
2011-12-22,7.81,7.8301,7.75,7.82,87800,7.81,7.8301,7.75,7.82,87800,0.0,1.0
2011-12-23,7.77,7.83,7.7,7.81,50500,7.77,7.83,7.7,7.81,50500,0.0,1.0
2011-12-27,8.0,8.0,7.75,7.75,73100,8.0,8.0,7.75,7.75,73100,0.0,1.0
2011-12-28,7.77,7.93,7.76,7.93,336600,7.77,7.93,7.76,7.93,336600,0.0,1.0
2011-12-29,7.7,7.79,7.7,7.78,97000,7.7,7.79,7.7,7.78,97000,0.0,1.0
2011-12-30,7.84,7.85,7.57,7.67,148000,7.84,7.85,7.57,7.67,148000,0.0,1.0
2012-01-03,7.71,7.94,7.64,7.91,175500,7.71,7.94,7.64,7.91,175500,0.0,1.0
2012-01-04,7.51,7.8,7.34,7.7,141700,7.51,7.8,7.34,7.7,141700,0.0,1.0
2012-01-05,7.19,7.49,7.09,7.49,159100,7.19,7.49,7.09,7.49,159100,0.0,1.0
2012-01-06,6.99,7.18,6.98,7.18,182600,6.99,7.18,6.98,7.18,182600,0.0,1.0
2012-01-09,7.09,7.21,7.0,7.04,182600,7.09,7.21,7.0,7.04,182600,0.0,1.0
2012-01-10,6.97,7.2,6.93,7.17,154000,6.97,7.2,6.93,7.17,154000,0.0,1.0
2012-01-11,7.02,7.06,6.91,6.93,106900,7.02,7.06,6.91,6.93,106900,0.0,1.0
2012-01-12,6.83,7.0,6.8,7.0,126000,6.83,7.0,6.8,7.0,126000,0.0,1.0
2012-01-13,6.83,6.9,6.69,6.76,73600,6.83,6.9,6.69,6.76,73600,0.0,1.0
2012-01-17,6.68,6.85,6.59,6.85,138800,6.68,6.85,6.59,6.85,138800,0.0,1.0
2012-01-18,6.85,6.92,6.59,6.68,238400,6.85,6.92,6.59,6.68,238400,0.0,1.0
2012-01-19,6.82,6.95,6.67,6.86,155600,6.82,6.95,6.67,6.86,155600,0.0,1.0
2012-01-20,6.95,7.0,6.77,6.77,93600,6.95,7.0,6.77,6.77,93600,0.0,1.0
2012-01-23,6.81,7.03,6.8,6.95,89300,6.81,7.03,6.8,6.95,89300,0.0,1.0
2012-01-24,6.78,6.87,6.72,6.74,102400,6.78,6.87,6.72,6.74,102400,0.0,1.0
2012-01-25,6.95,6.95,6.76,6.76,157600,6.95,6.95,6.76,6.76,157600,0.0,1.0
2012-01-26,6.95,7.06,6.9,6.97,128900,6.95,7.06,6.9,6.97,128900,0.0,1.0
2012-01-27,7.01,7.06,6.9,6.91,56500,7.01,7.06,6.9,6.91,56500,0.0,1.0
2012-01-30,6.9,7.04,6.88,6.98,81900,6.9,7.04,6.88,6.98,81900,0.0,1.0
2012-01-31,6.77,6.97,6.76,6.92,144900,6.77,6.97,6.76,6.92,144900,0.0,1.0
2012-02-01,6.85,6.98,6.7,6.79,108200,6.85,6.98,6.7,6.79,108200,0.0,1.0
2012-02-02,6.9,6.97,6.7307,6.84,75300,6.9,6.97,6.7307,6.84,75300,0.0,1.0
2012-02-03,7.05,7.19,6.93,6.94,116600,7.05,7.19,6.93,6.94,116600,0.0,1.0
2012-02-06,6.95,7.065,6.9,7.05,80500,6.95,7.065,6.9,7.05,80500,0.0,1.0
2012-02-07,7.08,7.15,6.91,6.94,315200,7.08,7.15,6.91,6.94,315200,0.0,1.0
2012-02-08,7.21,7.25,7.01,7.01,97700,7.21,7.25,7.01,7.01,97700,0.0,1.0
2012-02-09,7.16,7.28,7.11,7.2,50900,7.16,7.28,7.11,7.2,50900,0.0,1.0
2012-02-10,6.96,7.18,6.95,7.12,189700,6.96,7.18,6.95,7.12,189700,0.0,1.0
2012-02-13,7.03,7.12,6.9708,7.01,59700,7.03,7.12,6.9708,7.01,59700,0.0,1.0
2012-02-14,6.84,7.1,6.8,6.99,76900,6.84,7.1,6.8,6.99,76900,0.0,1.0
2012-02-15,6.64,6.86,6.55,6.83,87800,6.64,6.86,6.55,6.83,87800,0.0,1.0
2012-02-16,6.62,6.64,6.6,6.62,74900,6.62,6.64,6.6,6.62,74900,0.0,1.0
2012-02-17,6.77,6.855,6.64,6.64,88100,6.77,6.855,6.64,6.64,88100,0.0,1.0
2012-02-21,6.77,6.85,6.74,6.77,82600,6.77,6.85,6.74,6.77,82600,0.0,1.0
2012-02-22,6.73,6.7701,6.64,6.75,87300,6.73,6.7701,6.64,6.75,87300,0.0,1.0
2012-02-23,6.73,6.85,6.66,6.71,86800,6.73,6.85,6.66,6.71,86800,0.0,1.0
2012-02-24,6.68,6.75,6.6,6.74,57700,6.68,6.75,6.6,6.74,57700,0.0,1.0
2012-02-27,6.63,6.68,6.55,6.61,34000,6.63,6.68,6.55,6.61,34000,0.0,1.0
2012-02-28,6.58,6.7,6.53,6.63,61700,6.58,6.7,6.53,6.63,61700,0.0,1.0
2012-02-29,6.36,6.58,6.34,6.56,105800,6.36,6.58,6.34,6.56,105800,0.0,1.0
2012-03-01,6.88,6.99,6.3899,6.39,563200,6.88,6.99,6.3899,6.39,563200,0.0,1.0
2012-03-02,6.11,6.25,5.89,6.2,912900,6.11,6.25,5.89,6.2,912900,0.0,1.0
2012-03-05,5.88,6.31,5.85,6.31,428500,5.88,6.31,5.85,6.31,428500,0.0,1.0
2012-03-06,5.37,5.82,5.35,5.81,474800,5.37,5.82,5.35,5.81,474800,0.0,1.0
2012-03-07,5.17,5.43,5.15,5.39,336900,5.17,5.43,5.15,5.39,336900,0.0,1.0
2012-03-08,5.25,5.43,4.97,5.12,472300,5.25,5.43,4.97,5.12,472300,0.0,1.0
2012-03-09,5.34,5.48,5.23,5.26,336000,5.34,5.48,5.23,5.26,336000,0.0,1.0
2012-03-12,5.23,5.34,5.22,5.34,112000,5.23,5.34,5.22,5.34,112000,0.0,1.0
2012-03-13,5.28,5.3,5.235,5.25,122000,5.28,5.3,5.235,5.25,122000,0.0,1.0
2012-03-14,5.31,5.32,5.23,5.26,129800,5.31,5.32,5.23,5.26,129800,0.0,1.0
2012-03-15,5.4,5.46,5.27,5.32,81300,5.4,5.46,5.27,5.32,81300,0.0,1.0
2012-03-16,5.43,5.45,5.24,5.39,191000,5.43,5.45,5.24,5.39,191000,0.0,1.0
2012-03-19,5.52,5.8,5.35,5.41,266300,5.52,5.8,5.35,5.41,266300,0.0,1.0
2012-03-20,5.34,5.53,5.33,5.51,87000,5.34,5.53,5.33,5.51,87000,0.0,1.0
2012-03-21,5.56,5.65,5.33,5.34,125200,5.56,5.65,5.33,5.34,125200,0.0,1.0
2012-03-22,5.62,5.65,5.43,5.52,135300,5.62,5.65,5.43,5.52,135300,0.0,1.0
2012-03-23,5.54,5.61,5.45,5.61,60900,5.54,5.61,5.45,5.61,60900,0.0,1.0
2012-03-26,5.93,5.97,5.57,5.59,192500,5.93,5.97,5.57,5.59,192500,0.0,1.0
2012-03-27,5.58,5.95,5.57,5.83,174300,5.58,5.95,5.57,5.83,174300,0.0,1.0
2012-03-28,5.36,5.57,5.31,5.57,156500,5.36,5.57,5.31,5.57,156500,0.0,1.0
2012-03-29,5.3,5.37,5.24,5.32,121600,5.3,5.37,5.24,5.32,121600,0.0,1.0
2012-03-30,5.24,5.33,5.24,5.33,111500,5.24,5.33,5.24,5.33,111500,0.0,1.0
2012-04-02,5.32,5.32,5.2,5.27,152600,5.32,5.32,5.2,5.27,152600,0.0,1.0
2012-04-03,5.26,5.32,5.25,5.31,75500,5.26,5.32,5.25,5.31,75500,0.0,1.0
2012-04-04,5.49,5.6,5.2,5.22,330100,5.49,5.6,5.2,5.22,330100,0.0,1.0
2012-04-05,5.25,5.58,5.25,5.41,227900,5.25,5.58,5.25,5.41,227900,0.0,1.0
2012-04-09,5.23,5.33,5.2,5.21,131400,5.23,5.33,5.2,5.21,131400,0.0,1.0
2012-04-10,5.1,5.23,5.09,5.2,146600,5.1,5.23,5.09,5.2,146600,0.0,1.0
2012-04-11,5.15,5.19,5.09,5.15,100600,5.15,5.19,5.09,5.15,100600,0.0,1.0
2012-04-12,5.14,5.16,5.1,5.14,56900,5.14,5.16,5.1,5.14,56900,0.0,1.0
2012-04-13,5.01,5.1,5.0,5.1,134200,5.01,5.1,5.0,5.1,134200,0.0,1.0
2012-04-16,5.04,5.06,5.0,5.01,114200,5.04,5.06,5.0,5.01,114200,0.0,1.0
2012-04-17,5.38,5.39,5.09,5.09,155500,5.38,5.39,5.09,5.09,155500,0.0,1.0
2012-04-18,5.53,5.565,5.27,5.38,250100,5.53,5.565,5.27,5.38,250100,0.0,1.0
2012-04-19,5.9,6.2493,5.55,5.61,645500,5.9,6.2493,5.55,5.61,645500,0.0,1.0
2012-04-20,5.75,6.0,5.68,5.98,216700,5.75,6.0,5.68,5.98,216700,0.0,1.0
2012-04-23,5.6,5.68,5.39,5.68,181200,5.6,5.68,5.39,5.68,181200,0.0,1.0
2012-04-24,5.66,5.68,5.48,5.59,130400,5.66,5.68,5.48,5.59,130400,0.0,1.0
2012-04-25,5.66,5.716,5.571,5.7,115000,5.66,5.716,5.571,5.7,115000,0.0,1.0
2012-04-26,5.86,5.86,5.64,5.65,82600,5.86,5.86,5.64,5.65,82600,0.0,1.0
2012-04-27,6.11,6.15,5.79,5.91,227100,6.11,6.15,5.79,5.91,227100,0.0,1.0
2012-04-30,6.03,6.11,5.98,6.1,117000,6.03,6.11,5.98,6.1,117000,0.0,1.0
2012-05-01,6.03,6.17,5.9101,6.02,159000,6.03,6.17,5.9101,6.02,159000,0.0,1.0
2012-05-02,6.55,6.6,5.95,6.01,500900,6.55,6.6,5.95,6.01,500900,0.0,1.0
2012-05-03,6.51,6.5892,6.3301,6.51,434700,6.51,6.5892,6.3301,6.51,434700,0.0,1.0
2012-05-04,6.64,6.69,6.351,6.46,369000,6.64,6.69,6.351,6.46,369000,0.0,1.0
2012-05-07,6.74,6.7899,6.5,6.62,276000,6.74,6.7899,6.5,6.62,276000,0.0,1.0
2012-05-08,6.79,6.855,6.61,6.71,217800,6.79,6.855,6.61,6.71,217800,0.0,1.0
2012-05-09,6.85,6.86,6.6,6.73,279000,6.85,6.86,6.6,6.73,279000,0.0,1.0
2012-05-10,6.9,6.92,6.7301,6.91,176000,6.9,6.92,6.7301,6.91,176000,0.0,1.0
2012-05-11,6.95,6.95,6.7701,6.86,108200,6.95,6.95,6.7701,6.86,108200,0.0,1.0
2012-05-14,6.84,6.92,6.7786,6.85,170300,6.84,6.92,6.7786,6.85,170300,0.0,1.0
2012-05-15,6.87,6.95,6.8001,6.84,121000,6.87,6.95,6.8001,6.84,121000,0.0,1.0
2012-05-16,6.64,6.89,6.6,6.87,146800,6.64,6.89,6.6,6.87,146800,0.0,1.0
2012-05-17,6.34,6.64,6.33,6.63,160800,6.34,6.64,6.33,6.63,160800,0.0,1.0
2012-05-18,6.25,6.4,6.15,6.34,181300,6.25,6.4,6.15,6.34,181300,0.0,1.0
2012-05-21,6.45,6.47,6.245,6.25,173100,6.45,6.47,6.245,6.25,173100,0.0,1.0
2012-05-22,6.3,6.49,6.26,6.49,193000,6.3,6.49,6.26,6.49,193000,0.0,1.0
2012-05-23,6.57,6.57,6.195,6.27,177000,6.57,6.57,6.195,6.27,177000,0.0,1.0
2012-05-24,6.73,6.76,6.35,6.55,155400,6.73,6.76,6.35,6.55,155400,0.0,1.0
2012-05-25,6.7,6.76,6.58,6.69,77300,6.7,6.76,6.58,6.69,77300,0.0,1.0
2012-05-29,6.62,6.82,6.58,6.82,80800,6.62,6.82,6.58,6.82,80800,0.0,1.0
2012-05-30,6.54,6.58,6.45,6.55,78900,6.54,6.58,6.45,6.55,78900,0.0,1.0
2012-05-31,6.65,6.72,6.31,6.55,397500,6.65,6.72,6.31,6.55,397500,0.0,1.0
2012-06-01,6.52,6.59,6.31,6.53,90800,6.52,6.59,6.31,6.53,90800,0.0,1.0
2012-06-04,6.72,6.72,6.46,6.56,94400,6.72,6.72,6.46,6.56,94400,0.0,1.0
2012-06-05,6.72,6.79,6.54,6.67,99900,6.72,6.79,6.54,6.67,99900,0.0,1.0
2012-06-06,6.85,7.03,6.72,6.77,214800,6.85,7.03,6.72,6.77,214800,0.0,1.0
2012-06-07,6.73,7.04,6.71,6.97,102200,6.73,7.04,6.71,6.97,102200,0.0,1.0
2012-06-08,6.89,6.98,6.67,6.75,107600,6.89,6.98,6.67,6.75,107600,0.0,1.0
2012-06-11,6.49,6.99,6.46,6.99,124700,6.49,6.99,6.46,6.99,124700,0.0,1.0
2012-06-12,6.56,6.64,6.37,6.54,118700,6.56,6.64,6.37,6.54,118700,0.0,1.0
2012-06-13,6.4,6.56,6.3,6.49,180700,6.4,6.56,6.3,6.49,180700,0.0,1.0
2012-06-14,6.64,6.73,6.3,6.4,145900,6.64,6.73,6.3,6.4,145900,0.0,1.0
2012-06-15,6.84,6.91,6.66,6.66,154800,6.84,6.91,6.66,6.66,154800,0.0,1.0
2012-06-18,6.9,7.0,6.76,6.77,112100,6.9,7.0,6.76,6.77,112100,0.0,1.0
2012-06-19,6.87,7.08,6.83,6.92,107200,6.87,7.08,6.83,6.92,107200,0.0,1.0
2012-06-20,6.94,7.03,6.77,6.89,79100,6.94,7.03,6.77,6.89,79100,0.0,1.0
2012-06-21,6.71,6.99,6.69,6.96,89300,6.71,6.99,6.69,6.96,89300,0.0,1.0
2012-06-22,6.85,6.93,6.69,6.76,149300,6.85,6.93,6.69,6.76,149300,0.0,1.0
2012-06-25,6.78,6.82,6.59,6.79,163000,6.78,6.82,6.59,6.79,163000,0.0,1.0
2012-06-26,6.81,6.97,6.74,6.76,64700,6.81,6.97,6.74,6.76,64700,0.0,1.0
2012-06-27,6.77,6.89,6.67,6.82,38700,6.77,6.89,6.67,6.82,38700,0.0,1.0
2012-06-28,6.6,6.83,6.48,6.71,38300,6.6,6.83,6.48,6.71,38300,0.0,1.0
2012-06-29,6.91,6.99,6.64,6.78,101600,6.91,6.99,6.64,6.78,101600,0.0,1.0
2012-07-02,7.28,7.31,6.96,6.96,165800,7.28,7.31,6.96,6.96,165800,0.0,1.0
2012-07-03,7.31,7.39,7.25,7.32,105200,7.31,7.39,7.25,7.32,105200,0.0,1.0
2012-07-05,7.09,7.26,6.9,7.19,85700,7.09,7.26,6.9,7.19,85700,0.0,1.0
2012-07-06,6.87,7.1,6.82,7.02,52400,6.87,7.1,6.82,7.02,52400,0.0,1.0
2012-07-09,6.7,6.91,6.67,6.89,98600,6.7,6.91,6.67,6.89,98600,0.0,1.0
2012-07-10,6.33,6.74,6.283,6.72,91600,6.33,6.74,6.283,6.72,91600,0.0,1.0
2012-07-11,6.47,6.58,6.3,6.3,72000,6.47,6.58,6.3,6.3,72000,0.0,1.0
2012-07-12,6.21,6.4,6.18,6.39,82800,6.21,6.4,6.18,6.39,82800,0.0,1.0
2012-07-13,6.5,6.54,6.12,6.21,61700,6.5,6.54,6.12,6.21,61700,0.0,1.0
2012-07-16,6.24,6.46,6.21,6.45,97800,6.24,6.46,6.21,6.45,97800,0.0,1.0
2012-07-17,6.33,6.38,6.2,6.25,36300,6.33,6.38,6.2,6.25,36300,0.0,1.0
2012-07-18,6.48,6.58,6.265,6.3,78100,6.48,6.58,6.265,6.3,78100,0.0,1.0
2012-07-19,6.6,6.66,6.34,6.57,71300,6.6,6.66,6.34,6.57,71300,0.0,1.0
2012-07-20,7.21,7.27,6.52,6.65,209200,7.21,7.27,6.52,6.65,209200,0.0,1.0
2012-07-23,7.46,7.5,7.16,7.3,275900,7.46,7.5,7.16,7.3,275900,0.0,1.0
2012-07-24,7.85,8.02,7.36,7.46,370000,7.85,8.02,7.36,7.46,370000,0.0,1.0
2012-07-25,7.79,7.96,7.6901,7.93,113500,7.79,7.96,7.6901,7.93,113500,0.0,1.0
2012-07-26,7.58,8.04,7.47,7.94,129500,7.58,8.04,7.47,7.94,129500,0.0,1.0
2012-07-27,7.75,7.8,7.24,7.58,85700,7.75,7.8,7.24,7.58,85700,0.0,1.0
2012-07-30,7.93,7.96,7.68,7.81,91800,7.93,7.96,7.68,7.81,91800,0.0,1.0
2012-07-31,8.04,8.24,7.86,7.91,115300,8.04,8.24,7.86,7.91,115300,0.0,1.0
2012-08-01,8.02,8.2,8.0,8.09,119500,8.02,8.2,8.0,8.09,119500,0.0,1.0
2012-08-02,8.13,8.16,7.9201,7.98,59000,8.13,8.16,7.9201,7.98,59000,0.0,1.0
2012-08-03,8.48,8.61,8.25,8.25,138700,8.48,8.61,8.25,8.25,138700,0.0,1.0
2012-08-06,8.52,8.55,8.31,8.36,120400,8.52,8.55,8.31,8.36,120400,0.0,1.0
2012-08-07,8.46,8.719,8.44,8.6,128000,8.46,8.719,8.44,8.6,128000,0.0,1.0
2012-08-08,8.53,8.59,8.42,8.59,67100,8.53,8.59,8.42,8.59,67100,0.0,1.0
2012-08-09,8.53,8.57,8.36,8.49,47700,8.53,8.57,8.36,8.49,47700,0.0,1.0
2012-08-10,8.54,8.59,8.4,8.48,40300,8.54,8.59,8.4,8.48,40300,0.0,1.0
2012-08-13,8.55,8.63,8.31,8.52,43400,8.55,8.63,8.31,8.52,43400,0.0,1.0
2012-08-14,8.47,8.61,8.38,8.61,52000,8.47,8.61,8.38,8.61,52000,0.0,1.0
2012-08-15,8.62,8.62,8.44,8.47,36000,8.62,8.62,8.44,8.47,36000,0.0,1.0
2012-08-16,8.53,8.69,8.43,8.63,89000,8.53,8.69,8.43,8.63,89000,0.0,1.0
2012-08-17,8.62,8.62,8.48,8.5,84100,8.62,8.62,8.48,8.5,84100,0.0,1.0
2012-08-20,8.52,8.63,8.36,8.58,74900,8.52,8.63,8.36,8.58,74900,0.0,1.0
2012-08-21,8.48,8.75,8.47,8.54,69400,8.48,8.75,8.47,8.54,69400,0.0,1.0
2012-08-22,8.46,8.6186,8.42,8.51,41400,8.46,8.6186,8.42,8.51,41400,0.0,1.0
2012-08-23,8.44,8.52,8.34,8.43,28000,8.44,8.52,8.34,8.43,28000,0.0,1.0
2012-08-24,8.52,8.56,8.38,8.4,19800,8.52,8.56,8.38,8.4,19800,0.0,1.0
2012-08-27,8.53,8.59,8.46,8.59,17600,8.53,8.59,8.46,8.59,17600,0.0,1.0
2012-08-28,8.75,8.75,8.5,8.5,30000,8.75,8.75,8.5,8.5,30000,0.0,1.0
2012-08-29,8.94,8.989,8.69,8.74,114200,8.94,8.989,8.69,8.74,114200,0.0,1.0
2012-08-30,8.78,8.95,8.71,8.92,55800,8.78,8.95,8.71,8.92,55800,0.0,1.0
2012-08-31,8.75,8.89,8.66,8.89,45500,8.75,8.89,8.66,8.89,45500,0.0,1.0
2012-09-04,8.9,8.91,8.67,8.72,112300,8.9,8.91,8.67,8.72,112300,0.0,1.0
2012-09-05,8.87,8.9499,8.82,8.86,85500,8.87,8.9499,8.82,8.86,85500,0.0,1.0
2012-09-06,9.13,9.45,8.87,8.9,85400,9.13,9.45,8.87,8.9,85400,0.0,1.0
2012-09-07,9.23,9.285,9.01,9.21,71000,9.23,9.285,9.01,9.21,71000,0.0,1.0
2012-09-10,9.19,9.39,8.98,9.22,58700,9.19,9.39,8.98,9.22,58700,0.0,1.0
2012-09-11,9.22,9.3099,8.5901,9.23,42800,9.22,9.3099,8.5901,9.23,42800,0.0,1.0
2012-09-12,9.2,9.34,9.1,9.15,33000,9.2,9.34,9.1,9.15,33000,0.0,1.0
2012-09-13,9.52,9.58,9.16,9.23,76700,9.52,9.58,9.16,9.23,76700,0.0,1.0
2012-09-14,9.82,9.91,9.5,9.51,70100,9.82,9.91,9.5,9.51,70100,0.0,1.0
2012-09-17,9.69,9.83,9.5218,9.83,55800,9.69,9.83,9.5218,9.83,55800,0.0,1.0
2012-09-18,9.81,9.85,9.72,9.74,48900,9.81,9.85,9.72,9.74,48900,0.0,1.0
2012-09-19,10.18,10.2899,9.83,9.83,137700,10.18,10.2899,9.83,9.83,137700,0.0,1.0
2012-09-20,10.34,10.45,10.011,10.08,106300,10.34,10.45,10.011,10.08,106300,0.0,1.0
2012-09-21,10.4,10.63,10.32,10.47,157100,10.4,10.63,10.32,10.47,157100,0.0,1.0
2012-09-24,10.48,10.6,10.31,10.39,48900,10.48,10.6,10.31,10.39,48900,0.0,1.0
2012-09-25,10.35,10.71,10.33,10.53,88400,10.35,10.71,10.33,10.53,88400,0.0,1.0
2012-09-26,10.23,10.44,10.19,10.33,65300,10.23,10.44,10.19,10.33,65300,0.0,1.0
2012-09-27,10.55,10.63,10.26,10.3,62700,10.55,10.63,10.26,10.3,62700,0.0,1.0
2012-09-28,10.36,10.54,10.33,10.49,60100,10.36,10.54,10.33,10.49,60100,0.0,1.0
2012-10-01,10.58,10.79,10.25,10.45,54500,10.58,10.79,10.25,10.45,54500,0.0,1.0
2012-10-02,10.57,10.75,10.47,10.66,44300,10.57,10.75,10.47,10.66,44300,0.0,1.0
2012-10-03,10.53,10.62,10.42,10.62,41800,10.53,10.62,10.42,10.62,41800,0.0,1.0
2012-10-04,10.51,10.7,10.35,10.59,90400,10.51,10.7,10.35,10.59,90400,0.0,1.0
2012-10-05,10.72,11.0,10.58,10.59,101000,10.72,11.0,10.58,10.59,101000,0.0,1.0
2012-10-08,10.39,10.7,10.33,10.7,54400,10.39,10.7,10.33,10.7,54400,0.0,1.0
2012-10-09,10.11,10.45,10.11,10.38,80200,10.11,10.45,10.11,10.38,80200,0.0,1.0
2012-10-10,10.16,10.5,10.02,10.1,134000,10.16,10.5,10.02,10.1,134000,0.0,1.0
2012-10-11,10.73,10.75,10.0002,10.28,61800,10.73,10.75,10.0002,10.28,61800,0.0,1.0
2012-10-12,10.66,10.7499,10.57,10.72,36600,10.66,10.7499,10.57,10.72,36600,0.0,1.0
2012-10-15,10.93,10.95,10.56,10.7,86600,10.93,10.95,10.56,10.7,86600,0.0,1.0
2012-10-16,11.26,11.3399,10.89,10.99,56400,11.26,11.3399,10.89,10.99,56400,0.0,1.0
2012-10-17,11.55,11.81,11.12,11.26,129800,11.55,11.81,11.12,11.26,129800,0.0,1.0
2012-10-18,11.12,11.75,11.09,11.51,92900,11.12,11.75,11.09,11.51,92900,0.0,1.0
2012-10-19,11.1,11.19,11.0,11.02,85800,11.1,11.19,11.0,11.02,85800,0.0,1.0
2012-10-22,10.94,11.12,10.86,11.1,61900,10.94,11.12,10.86,11.1,61900,0.0,1.0
2012-10-23,10.76,11.0,10.42,10.73,148100,10.76,11.0,10.42,10.73,148100,0.0,1.0
2012-10-24,10.94,11.1,10.78,10.86,153200,10.94,11.1,10.78,10.86,153200,0.0,1.0
2012-10-25,13.5,13.6,10.48,11.06,861700,13.5,13.6,10.48,11.06,861700,0.0,1.0
2012-10-26,15.49,15.56,13.44,13.48,798600,15.49,15.56,13.44,13.48,798600,0.0,1.0
2012-10-31,15.0973,16.0,15.02,15.27,590400,15.0973,16.0,15.02,15.27,590400,0.0,1.0
2012-11-01,15.21,15.34,14.0,15.0101,423100,15.21,15.34,14.0,15.0101,423100,0.0,1.0
2012-11-02,15.2,15.32,14.9402,15.18,127600,15.2,15.32,14.9402,15.18,127600,0.0,1.0
2012-11-05,15.83,16.0,14.86,15.1,240300,15.83,16.0,14.86,15.1,240300,0.0,1.0
2012-11-06,15.9,16.0,15.75,15.76,129600,15.9,16.0,15.75,15.76,129600,0.0,1.0
2012-11-07,15.8286,15.9,15.47,15.79,145700,15.8286,15.9,15.47,15.79,145700,0.0,1.0
2012-11-08,15.51,15.94,15.51,15.94,101000,15.51,15.94,15.51,15.94,101000,0.0,1.0
2012-11-09,15.31,15.68,15.22,15.49,116500,15.31,15.68,15.22,15.49,116500,0.0,1.0
2012-11-12,15.19,15.36,14.71,15.34,101000,15.19,15.36,14.71,15.34,101000,0.0,1.0
2012-11-13,14.92,15.58,14.52,15.06,374300,14.92,15.58,14.52,15.06,374300,0.0,1.0
2012-11-14,14.43,15.35,14.25,15.01,218800,14.43,15.35,14.25,15.01,218800,0.0,1.0
2012-11-15,14.09,14.6499,13.81,14.02,196400,14.09,14.6499,13.81,14.02,196400,0.0,1.0
2012-11-16,14.61,14.84,14.09,14.09,136500,14.61,14.84,14.09,14.09,136500,0.0,1.0
2012-11-19,14.6,14.91,14.44,14.79,78800,14.6,14.91,14.44,14.79,78800,0.0,1.0
2012-11-20,14.5109,14.68,14.36,14.56,83400,14.5109,14.68,14.36,14.56,83400,0.0,1.0
2012-11-21,14.6,14.7,14.41,14.53,106000,14.6,14.7,14.41,14.53,106000,0.0,1.0
2012-11-23,14.6,14.65,14.4,14.62,32300,14.6,14.65,14.4,14.62,32300,0.0,1.0
2012-11-26,14.75,14.79,14.497,14.64,117800,14.75,14.79,14.497,14.64,117800,0.0,1.0
2012-11-27,14.97,15.39,14.75,14.75,210600,14.97,15.39,14.75,14.75,210600,0.0,1.0
2012-11-28,15.13,15.2,14.55,14.89,139500,15.13,15.2,14.55,14.89,139500,0.0,1.0
2012-11-29,15.4,15.56,15.15,15.3,202800,15.4,15.56,15.15,15.3,202800,0.0,1.0
2012-11-30,15.17,15.4,14.93,15.4,100600,15.17,15.4,14.93,15.4,100600,0.0,1.0
2012-12-03,14.4499,15.26,14.271,15.26,166500,14.4499,15.26,14.271,15.26,166500,0.0,1.0
2012-12-04,14.52,14.905,14.02,14.46,81800,14.52,14.905,14.02,14.46,81800,0.0,1.0
2012-12-05,14.43,14.62,14.25,14.61,70300,14.43,14.62,14.25,14.61,70300,0.0,1.0
2012-12-06,14.39,14.56,14.28,14.38,55000,14.39,14.56,14.28,14.38,55000,0.0,1.0
2012-12-07,14.25,14.65,14.11,14.65,62900,14.25,14.65,14.11,14.65,62900,0.0,1.0
2012-12-10,14.2,14.42,14.0,14.25,83300,14.2,14.42,14.0,14.25,83300,0.0,1.0
2012-12-11,14.24,14.45,14.16,14.33,71800,14.24,14.45,14.16,14.33,71800,0.0,1.0
2012-12-12,14.11,14.37,13.9,14.31,102000,14.11,14.37,13.9,14.31,102000,0.0,1.0
2012-12-13,14.08,14.34,13.95,13.95,76600,14.08,14.34,13.95,13.95,76600,0.0,1.0
2012-12-14,14.03,14.185,13.92,14.01,65600,14.03,14.185,13.92,14.01,65600,0.0,1.0
2012-12-17,14.17,14.235,13.99,14.1,57100,14.17,14.235,13.99,14.1,57100,0.0,1.0
2012-12-18,14.39,14.46,14.04,14.16,85500,14.39,14.46,14.04,14.16,85500,0.0,1.0
2012-12-19,14.0415,14.415,13.94,14.4,81400,14.0415,14.415,13.94,14.4,81400,0.0,1.0
2012-12-20,14.48,14.89,13.95,14.01,135800,14.48,14.89,13.95,14.01,135800,0.0,1.0
2012-12-21,13.93,14.34,13.59,14.34,189100,13.93,14.34,13.59,14.34,189100,0.0,1.0
2012-12-24,13.95,13.98,13.62,13.85,24400,13.95,13.98,13.62,13.85,24400,0.0,1.0
2012-12-26,14.04,14.28,13.91,13.95,120500,14.04,14.28,13.91,13.95,120500,0.0,1.0
2012-12-27,14.1,14.2199,13.91,13.91,52000,14.1,14.2199,13.91,13.91,52000,0.0,1.0
2012-12-28,13.95,14.29,13.91,14.0,45100,13.95,14.29,13.91,14.0,45100,0.0,1.0
2012-12-31,14.31,14.6799,13.95,13.95,214500,14.31,14.6799,13.95,13.95,214500,0.0,1.0
2013-01-02,14.98,15.07,14.53,14.69,181800,14.98,15.07,14.53,14.69,181800,0.0,1.0
2013-01-03,14.88,15.32,14.74,15.01,98300,14.88,15.32,14.74,15.01,98300,0.0,1.0
2013-01-04,14.7,14.98,14.62,14.95,40900,14.7,14.98,14.62,14.95,40900,0.0,1.0
2013-01-07,14.31,14.7,13.95,14.68,88300,14.31,14.7,13.95,14.68,88300,0.0,1.0
2013-01-08,14.47,14.62,14.2,14.31,50100,14.47,14.62,14.2,14.31,50100,0.0,1.0
2013-01-09,14.65,14.75,14.34,14.56,48000,14.65,14.75,14.34,14.56,48000,0.0,1.0
2013-01-10,14.7,14.9,14.42,14.75,79700,14.7,14.9,14.42,14.75,79700,0.0,1.0
2013-01-11,14.685,15.0599,14.64,14.72,65200,14.685,15.0599,14.64,14.72,65200,0.0,1.0
2013-01-14,14.68,14.8899,14.53,14.72,39900,14.68,14.8899,14.53,14.72,39900,0.0,1.0
2013-01-15,14.61,14.68,14.45,14.59,47100,14.61,14.68,14.45,14.59,47100,0.0,1.0
2013-01-16,14.17,14.6,14.03,14.43,73500,14.17,14.6,14.03,14.43,73500,0.0,1.0
2013-01-17,14.7,14.959,14.24,14.24,106600,14.7,14.959,14.24,14.24,106600,0.0,1.0
2013-01-18,14.73,15.11,14.55,14.78,88200,14.73,15.11,14.55,14.78,88200,0.0,1.0
2013-01-22,15.33,16.15,15.0,15.0,238400,15.33,16.15,15.0,15.0,238400,0.0,1.0
2013-01-23,15.35,15.57,15.14,15.36,113400,15.35,15.57,15.14,15.36,113400,0.0,1.0
2013-01-24,16.5,17.65,15.91,16.27,752000,16.5,17.65,15.91,16.27,752000,0.0,1.0
2013-01-25,16.41,16.9,16.1,16.63,363800,16.41,16.9,16.1,16.63,363800,0.0,1.0
2013-01-28,15.14,16.55,14.9,16.26,421700,15.14,16.55,14.9,16.26,421700,0.0,1.0
2013-01-29,14.21,15.07,13.62,15.07,506100,14.21,15.07,13.62,15.07,506100,0.0,1.0
2013-01-30,13.6,14.31,13.47,14.22,309200,13.6,14.31,13.47,14.22,309200,0.0,1.0
2013-01-31,13.44,13.99,13.3401,13.57,195300,13.44,13.99,13.3401,13.57,195300,0.0,1.0
2013-02-01,13.39,13.63,13.15,13.58,146500,13.39,13.63,13.15,13.58,146500,0.0,1.0
2013-02-04,13.32,13.62,13.24,13.32,88300,13.32,13.62,13.24,13.32,88300,0.0,1.0
2013-02-05,13.41,13.5282,13.25,13.38,115600,13.41,13.5282,13.25,13.38,115600,0.0,1.0
2013-02-06,13.13,13.38,12.72,13.38,180000,13.13,13.38,12.72,13.38,180000,0.0,1.0
2013-02-07,13.1,13.28,12.82,13.2,106700,13.1,13.28,12.82,13.2,106700,0.0,1.0
2013-02-08,13.05,13.2,13.0104,13.2,40600,13.05,13.2,13.0104,13.2,40600,0.0,1.0
2013-02-11,12.84,13.16,12.63,13.03,84200,12.84,13.16,12.63,13.03,84200,0.0,1.0
2013-02-12,12.79,12.92,12.35,12.9,102400,12.79,12.92,12.35,12.9,102400,0.0,1.0
2013-02-13,12.81,12.99,12.58,12.69,61600,12.81,12.99,12.58,12.69,61600,0.0,1.0
2013-02-14,12.47,12.84,12.39,12.74,103200,12.47,12.84,12.39,12.74,103200,0.0,1.0
2013-02-15,12.38,12.64,12.24,12.54,146800,12.38,12.64,12.24,12.54,146800,0.0,1.0
2013-02-19,12.5,12.57,12.3,12.3,93600,12.5,12.57,12.3,12.3,93600,0.0,1.0
2013-02-20,12.27,12.79,12.19,12.48,111700,12.27,12.79,12.19,12.48,111700,0.0,1.0
2013-02-21,12.37,12.53,12.13,12.25,65100,12.37,12.53,12.13,12.25,65100,0.0,1.0
2013-02-22,12.52,12.86,12.12,12.37,68600,12.52,12.86,12.12,12.37,68600,0.0,1.0
2013-02-25,12.12,12.62,12.03,12.56,57800,12.12,12.62,12.03,12.56,57800,0.0,1.0
2013-02-26,11.96,12.48,11.89,12.2,50300,11.96,12.48,11.89,12.2,50300,0.0,1.0
2013-02-27,11.72,12.12,11.555,11.91,122300,11.72,12.12,11.555,11.91,122300,0.0,1.0
2013-02-28,11.62,11.878,11.54,11.71,119800,11.62,11.878,11.54,11.71,119800,0.0,1.0
2013-03-01,11.7,11.75,11.38,11.53,124400,11.7,11.75,11.38,11.53,124400,0.0,1.0
2013-03-04,11.89,11.943,11.65,11.71,49900,11.89,11.943,11.65,11.71,49900,0.0,1.0
2013-03-05,12.18,12.32,11.82,11.93,75600,12.18,12.32,11.82,11.93,75600,0.0,1.0
2013-03-06,11.74,12.26,11.6901,12.26,42300,11.74,12.26,11.6901,12.26,42300,0.0,1.0
2013-03-07,12.22,12.29,11.7,11.78,67300,12.22,12.29,11.7,11.78,67300,0.0,1.0
2013-03-08,12.24,12.55,12.03,12.38,103100,12.24,12.55,12.03,12.38,103100,0.0,1.0
2013-03-11,12.085,12.318,12.01,12.19,39300,12.085,12.318,12.01,12.19,39300,0.0,1.0
2013-03-12,11.78,12.12,11.675,12.07,45400,11.78,12.12,11.675,12.07,45400,0.0,1.0
2013-03-13,11.51,11.79,11.3801,11.79,55000,11.51,11.79,11.3801,11.79,55000,0.0,1.0
2013-03-14,11.29,11.55,10.8,11.52,116300,11.29,11.55,10.8,11.52,116300,0.0,1.0
2013-03-15,11.31,11.649,11.23,11.25,182900,11.31,11.649,11.23,11.25,182900,0.0,1.0
2013-03-18,11.77,11.9,11.27,11.27,90400,11.77,11.9,11.27,11.27,90400,0.0,1.0
2013-03-19,11.91,12.035,11.79,11.85,87300,11.91,12.035,11.79,11.85,87300,0.0,1.0
2013-03-20,11.98,12.11,11.93,12.0,59900,11.98,12.11,11.93,12.0,59900,0.0,1.0
2013-03-21,11.86,12.0199,11.7701,11.98,72800,11.86,12.0199,11.7701,11.98,72800,0.0,1.0
2013-03-22,12.46,12.5899,11.95,11.95,114300,12.46,12.5899,11.95,11.95,114300,0.0,1.0
2013-03-25,12.59,12.72,12.47,12.56,57000,12.59,12.72,12.47,12.56,57000,0.0,1.0
2013-03-26,12.47,12.71,12.28,12.69,50600,12.47,12.71,12.28,12.69,50600,0.0,1.0
2013-03-27,12.44,12.57,12.3,12.45,62600,12.44,12.57,12.3,12.45,62600,0.0,1.0
2013-03-28,12.32,12.43,12.25,12.43,57400,12.32,12.43,12.25,12.43,57400,0.0,1.0
2013-04-01,12.26,12.69,12.09,12.35,80600,12.26,12.69,12.09,12.35,80600,0.0,1.0
2013-04-02,12.41,12.41,12.27,12.31,59900,12.41,12.41,12.27,12.31,59900,0.0,1.0
2013-04-03,12.37,12.61,12.25,12.49,63400,12.37,12.61,12.25,12.49,63400,0.0,1.0
2013-04-04,12.68,12.7,12.32,12.35,53600,12.68,12.7,12.32,12.35,53600,0.0,1.0
2013-04-05,12.65,12.89,12.5,12.5,54000,12.65,12.89,12.5,12.5,54000,0.0,1.0
2013-04-08,12.43,12.73,12.29,12.71,75600,12.43,12.73,12.29,12.71,75600,0.0,1.0
2013-04-09,12.04,12.4901,12.0,12.42,70300,12.04,12.4901,12.0,12.42,70300,0.0,1.0
2013-04-10,12.26,12.32,11.87,12.03,59500,12.26,12.32,11.87,12.03,59500,0.0,1.0
2013-04-11,12.77,12.885,12.1801,12.28,67500,12.77,12.885,12.1801,12.28,67500,0.0,1.0
2013-04-12,12.76,12.8999,12.6,12.74,36100,12.76,12.8999,12.6,12.74,36100,0.0,1.0
2013-04-15,11.63,12.98,11.6,12.71,85200,11.63,12.98,11.6,12.71,85200,0.0,1.0
2013-04-16,11.48,12.29,11.3701,11.76,81600,11.48,12.29,11.3701,11.76,81600,0.0,1.0
2013-04-17,11.46,11.64,10.89,11.42,134800,11.46,11.64,10.89,11.42,134800,0.0,1.0
2013-04-18,15.7,15.94,13.44,13.59,1603200,15.7,15.94,13.44,13.59,1603200,0.0,1.0
2013-04-19,18.73,19.25,17.05,17.3,2239900,18.73,19.25,17.05,17.3,2239900,0.0,1.0
2013-04-22,18.8,19.23,18.3615,19.06,1046900,18.8,19.23,18.3615,19.06,1046900,0.0,1.0
2013-04-23,18.91,19.08,18.331,18.86,466300,18.91,19.08,18.331,18.86,466300,0.0,1.0
2013-04-24,19.75,19.75,18.51,18.62,802200,19.75,19.75,18.51,18.62,802200,0.0,1.0
2013-04-25,20.7,20.9,19.5,19.66,481800,20.7,20.9,19.5,19.66,481800,0.0,1.0
2013-04-26,20.74,20.9299,20.4,20.71,291000,20.74,20.9299,20.4,20.71,291000,0.0,1.0
2013-04-29,20.79,20.88,20.53,20.74,254200,20.79,20.88,20.53,20.74,254200,0.0,1.0
2013-04-30,20.8,20.86,20.39,20.8,271800,20.8,20.86,20.39,20.8,271800,0.0,1.0
2013-05-01,21.7,21.83,20.67,20.8,547100,21.7,21.83,20.67,20.8,547100,0.0,1.0
2013-05-02,23.01,23.6,21.7,21.7,724300,23.01,23.6,21.7,21.7,724300,0.0,1.0
2013-05-03,22.66,24.26,22.08,23.28,835500,22.66,24.26,22.08,23.28,835500,0.0,1.0
2013-05-06,24.96,24.99,22.6,22.61,629700,24.96,24.99,22.6,22.61,629700,0.0,1.0
2013-05-07,24.33,26.38,24.15,25.03,987900,24.33,26.38,24.15,25.03,987900,0.0,1.0
2013-05-08,25.45,25.95,24.2,24.4,768200,25.45,25.95,24.2,24.4,768200,0.0,1.0
2013-05-09,25.48,26.38,25.0,25.87,366400,25.48,26.38,25.0,25.87,366400,0.0,1.0
2013-05-10,25.5,25.879,24.8,25.49,569000,25.5,25.879,24.8,25.49,569000,0.0,1.0
2013-05-13,26.28,27.0,25.13,25.58,689000,26.28,27.0,25.13,25.58,689000,0.0,1.0
2013-05-14,26.69,27.31,26.41,26.83,392000,26.69,27.31,26.41,26.83,392000,0.0,1.0
2013-05-15,25.29,26.97,25.15,26.71,442000,25.29,26.97,25.15,26.71,442000,0.0,1.0
2013-05-16,25.2,25.485,24.381,25.13,397000,25.2,25.485,24.381,25.13,397000,0.0,1.0
2013-05-17,25.0,25.4999,24.87,25.24,276800,25.0,25.4999,24.87,25.24,276800,0.0,1.0
2013-05-20,26.38,26.5,24.52,24.95,369500,26.38,26.5,24.52,24.95,369500,0.0,1.0
2013-05-21,25.66,26.541,25.52,26.38,272100,25.66,26.541,25.52,26.38,272100,0.0,1.0
2013-05-22,25.0,26.2499,24.6,25.87,502300,25.0,26.2499,24.6,25.87,502300,0.0,1.0
2013-05-23,25.44,25.73,23.56,24.59,284600,25.44,25.73,23.56,24.59,284600,0.0,1.0
2013-05-24,25.48,25.789,24.7,25.33,139400,25.48,25.789,24.7,25.33,139400,0.0,1.0
2013-05-28,26.89,27.14,25.85,25.85,467100,26.89,27.14,25.85,25.85,467100,0.0,1.0
2013-05-29,26.73,27.09,26.16,26.83,290200,26.73,27.09,26.16,26.83,290200,0.0,1.0
2013-05-30,25.03,27.45,24.6,26.74,748400,25.03,27.45,24.6,26.74,748400,0.0,1.0
2013-05-31,25.92,26.4799,24.5,25.0,390000,25.92,26.4799,24.5,25.0,390000,0.0,1.0
2013-06-03,26.13,26.17,24.51,25.92,340100,26.13,26.17,24.51,25.92,340100,0.0,1.0
2013-06-04,26.92,27.0,25.471,25.95,629600,26.92,27.0,25.471,25.95,629600,0.0,1.0
2013-06-05,26.71,26.97,26.01,26.91,228500,26.71,26.97,26.01,26.91,228500,0.0,1.0
2013-06-06,26.93,27.07,26.1901,26.5,176100,26.93,27.07,26.1901,26.5,176100,0.0,1.0
2013-06-07,27.05,28.3699,26.73,27.0,628400,27.05,28.3699,26.73,27.0,628400,0.0,1.0
2013-06-10,27.0,27.38,25.71,27.38,302900,27.0,27.38,25.71,27.38,302900,0.0,1.0
2013-06-11,26.9,27.17,26.21,26.74,193000,26.9,27.17,26.21,26.74,193000,0.0,1.0
2013-06-12,26.95,27.5,26.56,27.0,186100,26.95,27.5,26.56,27.0,186100,0.0,1.0
2013-06-13,26.99,27.75,26.6,26.85,271800,26.99,27.75,26.6,26.85,271800,0.0,1.0
2013-06-14,26.93,27.06,26.35,27.0,112200,26.93,27.06,26.35,27.0,112200,0.0,1.0
2013-06-17,26.94,27.55,26.75,27.0,219100,26.94,27.55,26.75,27.0,219100,0.0,1.0
2013-06-18,27.56,27.65,26.38,27.0,371000,27.56,27.65,26.38,27.0,371000,0.0,1.0
2013-06-19,26.91,27.89,26.71,27.65,325800,26.91,27.89,26.71,27.65,325800,0.0,1.0
2013-06-20,26.54,27.0,26.03,26.8,251400,26.54,27.0,26.03,26.8,251400,0.0,1.0
2013-06-21,25.89,26.8499,25.38,26.52,303200,25.89,26.8499,25.38,26.52,303200,0.0,1.0
2013-06-24,25.44,25.645,24.81,25.54,221000,25.44,25.645,24.81,25.54,221000,0.0,1.0
2013-06-25,26.77,26.82,25.64,25.64,120800,26.77,26.82,25.64,25.64,120800,0.0,1.0
2013-06-26,26.75,27.32,26.7,26.97,461800,26.75,27.32,26.7,26.97,461800,0.0,1.0
2013-06-27,27.98,28.3,26.73,27.0,642200,27.98,28.3,26.73,27.0,642200,0.0,1.0
2013-06-28,28.2,28.49,27.67,28.0,562100,28.2,28.49,27.67,28.0,562100,0.0,1.0
2013-07-01,29.96,30.609,28.52,28.52,495500,29.96,30.609,28.52,28.52,495500,0.0,1.0
2013-07-02,29.85,30.81,29.74,30.06,510200,29.85,30.81,29.74,30.06,510200,0.0,1.0
2013-07-03,26.15,28.6899,25.75,28.15,665400,26.15,28.6899,25.75,28.15,665400,0.0,1.0
2013-07-05,25.65,26.49,25.262,26.49,392300,25.65,26.49,25.262,26.49,392300,0.0,1.0
2013-07-08,26.78,26.92,25.16,25.65,540200,26.78,26.92,25.16,25.65,540200,0.0,1.0
2013-07-09,27.34,28.14,27.01,27.1,492500,27.34,28.14,27.01,27.1,492500,0.0,1.0
2013-07-10,27.61,28.2788,26.78,27.48,334000,27.61,28.2788,26.78,27.48,334000,0.0,1.0
2013-07-11,28.82,29.0274,27.8401,28.04,307600,28.82,29.0274,27.8401,28.04,307600,0.0,1.0
2013-07-12,28.78,29.8797,28.6,29.19,264000,28.78,29.8797,28.6,29.19,264000,0.0,1.0
2013-07-15,30.07,30.28,28.84,29.04,441900,30.07,30.28,28.84,29.04,441900,0.0,1.0
2013-07-16,28.22,29.9599,28.11,29.72,446500,28.22,29.9599,28.11,29.72,446500,0.0,1.0
2013-07-17,28.56,29.0,28.0,28.2,298100,28.56,29.0,28.0,28.2,298100,0.0,1.0
2013-07-18,34.97,35.6,31.62,34.0,2627500,34.97,35.6,31.62,34.0,2627500,0.0,1.0
2013-07-19,32.77,35.5,32.31,34.76,1068500,32.77,35.5,32.31,34.76,1068500,0.0,1.0
2013-07-22,33.42,34.3299,32.3201,32.75,804900,33.42,34.3299,32.3201,32.75,804900,0.0,1.0
2013-07-23,33.05,33.71,32.8,33.71,387000,33.05,33.71,32.8,33.71,387000,0.0,1.0
2013-07-24,33.44,34.39,32.66,33.46,531400,33.44,34.39,32.66,33.46,531400,0.0,1.0
2013-07-25,33.24,33.92,33.01,33.44,528600,33.24,33.92,33.01,33.44,528600,0.0,1.0
2013-07-26,34.4,34.65,32.36,32.85,521300,34.4,34.65,32.36,32.85,521300,0.0,1.0
2013-07-29,34.1,34.82,33.5,34.0,398100,34.1,34.82,33.5,34.0,398100,0.0,1.0
2013-07-30,34.9,35.5701,34.19,34.4,491100,34.9,35.5701,34.19,34.4,491100,0.0,1.0
2013-07-31,34.01,35.145,33.64,35.0,604600,34.01,35.145,33.64,35.0,604600,0.0,1.0
2013-08-01,33.43,34.37,33.07,34.06,622900,33.43,34.37,33.07,34.06,622900,0.0,1.0
2013-08-02,33.7,33.94,32.801,33.22,310200,33.7,33.94,32.801,33.22,310200,0.0,1.0
2013-08-05,32.99,33.86,32.75,33.84,234800,32.99,33.86,32.75,33.84,234800,0.0,1.0
2013-08-06,32.18,32.9399,32.0,32.75,360300,32.18,32.9399,32.0,32.75,360300,0.0,1.0
2013-08-07,29.95,32.349,29.93,32.12,544300,29.95,32.349,29.93,32.12,544300,0.0,1.0
2013-08-08,30.75,31.07,30.11,30.11,268300,30.75,31.07,30.11,30.11,268300,0.0,1.0
2013-08-09,29.98,30.52,29.5401,30.23,219600,29.98,30.52,29.5401,30.23,219600,0.0,1.0
2013-08-12,32.27,32.31,29.62,29.63,399500,32.27,32.31,29.62,29.63,399500,0.0,1.0
2013-08-13,30.51,32.29,30.46,32.13,342700,30.51,32.29,30.46,32.13,342700,0.0,1.0
2013-08-14,29.9,30.76,29.82,30.41,184300,29.9,30.76,29.82,30.41,184300,0.0,1.0
2013-08-15,30.52,31.072,29.01,29.53,522000,30.52,31.072,29.01,29.53,522000,0.0,1.0
2013-08-16,29.61,30.82,29.53,30.67,371300,29.61,30.82,29.53,30.67,371300,0.0,1.0
2013-08-19,29.53,30.32,29.25,29.48,230500,29.53,30.32,29.25,29.48,230500,0.0,1.0
2013-08-20,30.35,30.98,28.624,29.54,383900,30.35,30.98,28.624,29.54,383900,0.0,1.0
2013-08-21,30.29,30.8299,29.82,30.11,142300,30.29,30.8299,29.82,30.11,142300,0.0,1.0
2013-08-22,30.2,30.9,30.13,30.25,90600,30.2,30.9,30.13,30.25,90600,0.0,1.0
2013-08-23,29.97,30.87,29.6,30.3,173800,29.97,30.87,29.6,30.3,173800,0.0,1.0
2013-08-26,31.33,32.05,29.9,29.9,256800,31.33,32.05,29.9,29.9,256800,0.0,1.0
2013-08-27,28.8,30.99,28.68,30.92,331100,28.8,30.99,28.68,30.92,331100,0.0,1.0
2013-08-28,28.7,29.62,28.67,28.67,220400,28.7,29.62,28.67,28.67,220400,0.0,1.0
2013-08-29,29.63,29.96,27.4,28.67,277800,29.63,29.96,27.4,28.67,277800,0.0,1.0
2013-08-30,28.13,29.59,28.001,29.59,280900,28.13,29.59,28.001,29.59,280900,0.0,1.0
2013-09-03,28.09,28.91,27.67,28.53,315000,28.09,28.91,27.67,28.53,315000,0.0,1.0
2013-09-04,28.56,28.945,28.03,28.03,423000,28.56,28.945,28.03,28.03,423000,0.0,1.0
2013-09-05,28.21,28.9361,28.09,28.47,159600,28.21,28.9361,28.09,28.47,159600,0.0,1.0
2013-09-06,28.35,29.05,26.858,28.38,312500,28.35,29.05,26.858,28.38,312500,0.0,1.0
2013-09-09,28.58,28.93,28.16,28.44,133600,28.58,28.93,28.16,28.44,133600,0.0,1.0
2013-09-10,29.93,30.1,28.63,28.63,280200,29.93,30.1,28.63,28.63,280200,0.0,1.0
2013-09-11,28.23,29.84,28.03,29.82,179400,28.23,29.84,28.03,29.82,179400,0.0,1.0
2013-09-12,27.64,28.38,27.54,28.03,163300,27.64,28.38,27.54,28.03,163300,0.0,1.0
2013-09-13,27.89,28.27,27.5,27.58,96100,27.89,28.27,27.5,27.58,96100,0.0,1.0
2013-09-16,28.59,29.05,28.12,28.29,238700,28.59,29.05,28.12,28.29,238700,0.0,1.0
2013-09-17,28.82,29.12,28.53,28.71,132800,28.82,29.12,28.53,28.71,132800,0.0,1.0
2013-09-18,28.93,29.06,27.801,28.81,151400,28.93,29.06,27.801,28.81,151400,0.0,1.0
2013-09-19,28.38,29.4,28.28,29.03,164300,28.38,29.4,28.28,29.03,164300,0.0,1.0
2013-09-20,28.55,29.16,28.171,28.4,216000,28.55,29.16,28.171,28.4,216000,0.0,1.0
2013-09-23,28.2,28.53,27.235,28.48,230800,28.2,28.53,27.235,28.48,230800,0.0,1.0
2013-09-24,29.02,29.35,28.0601,28.21,201800,29.02,29.35,28.0601,28.21,201800,0.0,1.0
2013-09-25,29.73,30.05,28.58,29.11,289700,29.73,30.05,28.58,29.11,289700,0.0,1.0
2013-09-26,30.01,30.53,29.5702,29.71,205100,30.01,30.53,29.5702,29.71,205100,0.0,1.0
2013-09-27,30.03,30.55,29.64,29.86,124600,30.03,30.55,29.64,29.86,124600,0.0,1.0
2013-09-30,29.67,30.078,29.4301,29.59,358900,29.67,30.078,29.4301,29.59,358900,0.0,1.0
2013-10-01,30.48,30.595,29.01,29.54,158300,30.48,30.595,29.01,29.54,158300,0.0,1.0
2013-10-02,30.48,30.82,30.12,30.2,128400,30.48,30.82,30.12,30.2,128400,0.0,1.0
2013-10-03,29.99,30.71,29.61,30.44,156600,29.99,30.71,29.61,30.44,156600,0.0,1.0
2013-10-04,30.19,30.46,29.63,30.01,151500,30.19,30.46,29.63,30.01,151500,0.0,1.0
2013-10-07,28.92,30.0,28.8,29.84,148400,28.92,30.0,28.8,29.84,148400,0.0,1.0
2013-10-08,27.76,28.99,27.28,28.86,313000,27.76,28.99,27.28,28.86,313000,0.0,1.0
2013-10-09,28.05,28.52,27.22,27.77,189400,28.05,28.52,27.22,27.77,189400,0.0,1.0
2013-10-10,28.81,29.0621,28.26,28.55,72100,28.81,29.0621,28.26,28.55,72100,0.0,1.0
2013-10-11,29.25,29.39,28.45,28.66,83600,29.25,29.39,28.45,28.66,83600,0.0,1.0
2013-10-14,29.38,29.51,28.69,29.07,87700,29.38,29.51,28.69,29.07,87700,0.0,1.0
2013-10-15,29.41,29.7099,28.9807,29.21,179800,29.41,29.7099,28.9807,29.21,179800,0.0,1.0
2013-10-16,29.33,30.45,28.86,29.63,470300,29.33,30.45,28.86,29.63,470300,0.0,1.0
2013-10-17,25.83,27.29,24.0,26.64,2565000,25.83,27.29,24.0,26.64,2565000,0.0,1.0
2013-10-18,26.07,27.14,25.72,26.1,564800,26.07,27.14,25.72,26.1,564800,0.0,1.0
2013-10-21,24.95,26.82,24.83,26.23,442900,24.95,26.82,24.83,26.23,442900,0.0,1.0
2013-10-22,24.89,25.3,24.23,24.95,332000,24.89,25.3,24.23,24.95,332000,0.0,1.0
2013-10-23,24.15,25.0,24.04,24.75,285100,24.15,25.0,24.04,24.75,285100,0.0,1.0
2013-10-24,24.29,24.54,23.6,24.15,226900,24.29,24.54,23.6,24.15,226900,0.0,1.0
2013-10-25,24.95,25.38,24.33,24.34,258900,24.95,25.38,24.33,24.34,258900,0.0,1.0
2013-10-28,24.04,24.98,23.8,24.89,358700,24.04,24.98,23.8,24.89,358700,0.0,1.0
2013-10-29,24.03,24.299,23.69,24.05,172500,24.03,24.299,23.69,24.05,172500,0.0,1.0
2013-10-30,23.22,24.18,22.96,24.05,217200,23.22,24.18,22.96,24.05,217200,0.0,1.0
2013-10-31,23.43,24.05,22.96,23.18,272800,23.43,24.05,22.96,23.18,272800,0.0,1.0
2013-11-01,23.37,23.57,23.06,23.47,179300,23.37,23.57,23.06,23.47,179300,0.0,1.0
2013-11-04,23.27,23.56,23.15,23.56,118000,23.27,23.56,23.15,23.56,118000,0.0,1.0
2013-11-05,23.56,23.77,22.9,23.2,215100,23.56,23.77,22.9,23.2,215100,0.0,1.0
2013-11-06,24.11,24.22,23.46,23.67,288600,24.11,24.22,23.46,23.67,288600,0.0,1.0
2013-11-07,23.49,24.41,22.59,24.24,614200,23.49,24.41,22.59,24.24,614200,0.0,1.0
2013-11-08,24.9,25.02,23.41,23.46,392400,24.9,25.02,23.41,23.46,392400,0.0,1.0
2013-11-11,24.75,25.2499,24.28,24.77,239600,24.75,25.2499,24.28,24.77,239600,0.0,1.0
2013-11-12,25.45,25.73,24.4148,24.57,279500,25.45,25.73,24.4148,24.57,279500,0.0,1.0
2013-11-13,26.01,26.17,25.15,25.26,120000,26.01,26.17,25.15,25.26,120000,0.0,1.0
2013-11-14,25.38,26.14,25.022,26.07,123800,25.38,26.14,25.022,26.07,123800,0.0,1.0
2013-11-15,26.5,26.61,25.0,25.39,240300,26.5,26.61,25.0,25.39,240300,0.0,1.0
2013-11-18,25.86,26.69,25.59,26.55,281600,25.86,26.69,25.59,26.55,281600,0.0,1.0
2013-11-19,26.03,26.49,25.64,25.79,208800,26.03,26.49,25.64,25.79,208800,0.0,1.0
2013-11-20,26.15,26.28,25.79,26.14,113100,26.15,26.28,25.79,26.14,113100,0.0,1.0
2013-11-21,27.44,27.53,26.205,26.26,221000,27.44,27.53,26.205,26.26,221000,0.0,1.0
2013-11-22,27.09,28.11,26.73,27.48,251000,27.09,28.11,26.73,27.48,251000,0.0,1.0
2013-11-25,27.71,27.96,26.875,27.13,262700,27.71,27.96,26.875,27.13,262700,0.0,1.0
2013-11-26,27.83,27.97,27.42,27.62,245900,27.83,27.97,27.42,27.62,245900,0.0,1.0
2013-11-27,27.98,28.42,27.55,27.91,182900,27.98,28.42,27.55,27.91,182900,0.0,1.0
2013-11-29,28.0,28.31,27.65,28.15,93000,28.0,28.31,27.65,28.15,93000,0.0,1.0
2013-12-02,27.05,28.53,26.892,28.34,281300,27.05,28.53,26.892,28.34,281300,0.0,1.0
2013-12-03,26.75,27.29,26.38,27.03,149400,26.75,27.29,26.38,27.03,149400,0.0,1.0
2013-12-04,26.39,26.76,25.74,26.56,209500,26.39,26.76,25.74,26.56,209500,0.0,1.0
2013-12-05,25.62,26.46,25.5,26.32,144800,25.62,26.46,25.5,26.32,144800,0.0,1.0
2013-12-06,26.03,26.26,25.52,25.89,92500,26.03,26.26,25.52,25.89,92500,0.0,1.0
2013-12-09,25.38,26.1,24.7,26.1,311800,25.38,26.1,24.7,26.1,311800,0.0,1.0
2013-12-10,25.62,26.415,25.227,25.27,143600,25.62,26.415,25.227,25.27,143600,0.0,1.0
2013-12-11,25.64,25.8,25.3,25.63,257300,25.64,25.8,25.3,25.63,257300,0.0,1.0
2013-12-12,27.5,28.37,25.78,25.79,478100,27.5,28.37,25.78,25.79,478100,0.0,1.0
2013-12-13,27.12,28.05,26.9186,27.55,279100,27.12,28.05,26.9186,27.55,279100,0.0,1.0
2013-12-16,27.67,28.12,26.55,27.35,324400,27.67,28.12,26.55,27.35,324400,0.0,1.0
2013-12-17,27.11,28.13,26.73,27.66,302600,27.11,28.13,26.73,27.66,302600,0.0,1.0
2013-12-18,27.79,27.88,26.932,27.15,246100,27.79,27.88,26.932,27.15,246100,0.0,1.0
2013-12-19,29.1,29.23,27.5,27.74,327300,29.1,29.23,27.5,27.74,327300,0.0,1.0
2013-12-20,29.95,30.37,29.0,29.24,1829100,29.95,30.37,29.0,29.24,1829100,0.0,1.0
2013-12-23,30.42,30.84,29.54,30.62,290300,30.42,30.84,29.54,30.62,290300,0.0,1.0
2013-12-24,29.7,30.81,29.58,30.38,216300,29.7,30.81,29.58,30.38,216300,0.0,1.0
2013-12-26,30.83,30.86,29.76,29.82,219200,30.83,30.86,29.76,29.82,219200,0.0,1.0
2013-12-27,30.37,31.3235,30.23,30.84,134500,30.37,31.3235,30.23,30.84,134500,0.0,1.0
2013-12-30,30.56,31.47,30.15,30.37,137400,30.56,31.47,30.15,30.37,137400,0.0,1.0
2013-12-31,30.79,31.46,30.625,30.78,312300,30.79,31.46,30.625,30.78,312300,0.0,1.0
2014-01-02,29.57,30.8582,29.35,30.51,239600,29.57,30.8582,29.35,30.51,239600,0.0,1.0
2014-01-03,28.62,29.75,28.25,29.73,251200,28.62,29.75,28.25,29.73,251200,0.0,1.0
2014-01-06,28.73,29.09,28.39,28.53,282700,28.73,29.09,28.39,28.53,282700,0.0,1.0
2014-01-07,28.45,29.048,28.17,28.98,150000,28.45,29.048,28.17,28.98,150000,0.0,1.0
2014-01-08,29.8,30.327,28.5,28.58,299400,29.8,30.327,28.5,28.58,299400,0.0,1.0
2014-01-09,29.46,30.15,29.0,30.03,327100,29.46,30.15,29.0,30.03,327100,0.0,1.0
2014-01-10,28.43,29.6,28.36,29.41,171700,28.43,29.6,28.36,29.41,171700,0.0,1.0
2014-01-13,27.39,28.8756,27.1425,28.45,348400,27.39,28.8756,27.1425,28.45,348400,0.0,1.0
2014-01-14,29.65,29.78,27.53,27.7,293400,29.65,29.78,27.53,27.7,293400,0.0,1.0
2014-01-15,28.66,30.0459,28.27,29.86,132200,28.66,30.0459,28.27,29.86,132200,0.0,1.0
2014-01-16,29.56,29.82,28.07,28.5,194900,29.56,29.82,28.07,28.5,194900,0.0,1.0
2014-01-17,28.63,30.0,28.46,29.56,239400,28.63,30.0,28.46,29.56,239400,0.0,1.0
2014-01-21,28.86,30.34,28.58,28.88,347600,28.86,30.34,28.58,28.88,347600,0.0,1.0
2014-01-22,29.29,29.64,28.51,28.86,214000,29.29,29.64,28.51,28.86,214000,0.0,1.0
2014-01-23,29.02,29.32,28.6301,29.06,196300,29.02,29.32,28.6301,29.06,196300,0.0,1.0
2014-01-24,28.12,29.41,28.05,28.71,180000,28.12,29.41,28.05,28.71,180000,0.0,1.0
2014-01-27,28.04,28.52,26.6,28.17,205900,28.04,28.52,26.6,28.17,205900,0.0,1.0
2014-01-28,28.59,28.78,27.2,27.99,274400,28.59,28.78,27.2,27.99,274400,0.0,1.0
2014-01-29,28.46,28.94,28.23,28.23,289300,28.46,28.94,28.23,28.23,289300,0.0,1.0
2014-01-30,22.12,27.5,22.11,27.3,2270300,22.12,27.5,22.11,27.3,2270300,0.0,1.0
2014-01-31,21.06,22.29,20.58,22.09,875000,21.06,22.29,20.58,22.09,875000,0.0,1.0
2014-02-03,20.72,21.13,20.12,20.61,725000,20.72,21.13,20.12,20.61,725000,0.0,1.0
2014-02-04,19.33,21.14,19.14,20.79,709300,19.33,21.14,19.14,20.79,709300,0.0,1.0
2014-02-05,19.43,19.623,18.25,19.07,461400,19.43,19.623,18.25,19.07,461400,0.0,1.0
2014-02-06,19.31,19.97,19.01,19.36,391400,19.31,19.97,19.01,19.36,391400,0.0,1.0
2014-02-07,19.62,19.71,19.05,19.34,275200,19.62,19.71,19.05,19.34,275200,0.0,1.0
2014-02-10,19.07,19.51,18.89,19.43,310900,19.07,19.51,18.89,19.43,310900,0.0,1.0
2014-02-11,19.0,19.44,18.8,19.07,274700,19.0,19.44,18.8,19.07,274700,0.0,1.0
2014-02-12,18.59,19.37,18.5,19.0,272900,18.59,19.37,18.5,19.0,272900,0.0,1.0
2014-02-13,18.57,19.01,18.3501,18.38,220800,18.57,19.01,18.3501,18.38,220800,0.0,1.0
2014-02-14,18.62,18.93,18.41,18.51,346100,18.62,18.93,18.41,18.51,346100,0.0,1.0
2014-02-18,18.91,19.22,18.59,18.59,281900,18.91,19.22,18.59,18.59,281900,0.0,1.0
2014-02-19,18.57,19.04,18.44,18.9,245700,18.57,19.04,18.44,18.9,245700,0.0,1.0
2014-02-20,18.71,18.81,18.4,18.59,201200,18.71,18.81,18.4,18.59,201200,0.0,1.0
2014-02-21,18.74,18.95,18.53,18.77,249500,18.74,18.95,18.53,18.77,249500,0.0,1.0
2014-02-24,18.89,19.09,18.63,18.71,192700,18.89,19.09,18.63,18.71,192700,0.0,1.0
2014-02-25,19.2,19.28,18.72,18.84,169500,19.2,19.28,18.72,18.84,169500,0.0,1.0
2014-02-26,20.5,20.6,19.2,19.29,415900,20.5,20.6,19.2,19.29,415900,0.0,1.0
2014-02-27,20.56,21.75,20.47,20.67,652400,20.56,21.75,20.47,20.67,652400,0.0,1.0
2014-02-28,19.67,20.9399,19.5,20.6,380300,19.67,20.9399,19.5,20.6,380300,0.0,1.0
2014-03-03,19.54,19.925,19.18,19.33,207700,19.54,19.925,19.18,19.33,207700,0.0,1.0
2014-03-04,21.49,21.58,19.5599,19.88,537500,21.49,21.58,19.5599,19.88,537500,0.0,1.0
2014-03-05,20.58,22.2225,20.5,21.57,317500,20.58,22.2225,20.5,21.57,317500,0.0,1.0
2014-03-06,21.51,21.57,20.34,20.6,314100,21.51,21.57,20.34,20.6,314100,0.0,1.0
2014-03-07,21.34,22.559,21.08,21.76,441500,21.34,22.559,21.08,21.76,441500,0.0,1.0
2014-03-10,21.19,21.7399,20.76,21.32,154600,21.19,21.7399,20.76,21.32,154600,0.0,1.0
2014-03-11,20.99,21.58,20.77,21.3,193500,20.99,21.58,20.77,21.3,193500,0.0,1.0
2014-03-12,21.6,21.67,20.6875,20.86,235900,21.6,21.67,20.6875,20.86,235900,0.0,1.0
2014-03-13,21.43,22.24,21.19,21.75,331000,21.43,22.24,21.19,21.75,331000,0.0,1.0
2014-03-14,22.12,22.63,21.36,21.36,462100,22.12,22.63,21.36,21.36,462100,0.0,1.0
2014-03-17,20.94,22.71,20.66,22.41,471800,20.94,22.71,20.66,22.41,471800,0.0,1.0
2014-03-18,21.52,21.9,20.7,20.95,377500,21.52,21.9,20.7,20.95,377500,0.0,1.0
2014-03-19,21.18,21.75,20.95,21.59,293500,21.18,21.75,20.95,21.59,293500,0.0,1.0
2014-03-20,20.88,21.68,20.72,21.22,301700,20.88,21.68,20.72,21.22,301700,0.0,1.0
2014-03-21,20.63,21.5,20.35,21.03,1301600,20.63,21.5,20.35,21.03,1301600,0.0,1.0
2014-03-24,20.04,20.8,19.89,20.72,295800,20.04,20.8,19.89,20.72,295800,0.0,1.0
2014-03-25,19.99,20.42,19.71,20.14,234700,19.99,20.42,19.71,20.14,234700,0.0,1.0
2014-03-26,19.47,20.35,19.44,20.09,248700,19.47,20.35,19.44,20.09,248700,0.0,1.0
2014-03-27,19.37,19.75,18.86,19.4,193300,19.37,19.75,18.86,19.4,193300,0.0,1.0
2014-03-28,19.36,20.1,19.16,19.47,286700,19.36,20.1,19.16,19.47,286700,0.0,1.0
2014-03-31,19.7,19.93,19.36,19.52,327400,19.7,19.93,19.36,19.52,327400,0.0,1.0
2014-04-01,20.35,20.46,19.51,19.8,387000,20.35,20.46,19.51,19.8,387000,0.0,1.0
2014-04-02,20.23,20.47,19.81,20.47,287100,20.23,20.47,19.81,20.47,287100,0.0,1.0
2014-04-03,19.36,20.19,19.31,20.18,375600,19.36,20.19,19.31,20.18,375600,0.0,1.0
2014-04-04,18.53,19.49,18.42,19.13,461700,18.53,19.49,18.42,19.13,461700,0.0,1.0
2014-04-07,18.37,18.9099,18.14,18.51,333200,18.37,18.9099,18.14,18.51,333200,0.0,1.0
2014-04-08,18.82,19.16,18.3,18.38,323700,18.82,19.16,18.3,18.38,323700,0.0,1.0
2014-04-09,19.07,19.25,18.57,18.86,305500,19.07,19.25,18.57,18.86,305500,0.0,1.0
2014-04-10,18.22,19.2,18.1,19.02,312400,18.22,19.2,18.1,19.02,312400,0.0,1.0
2014-04-11,17.34,18.31,17.14,18.13,445900,17.34,18.31,17.14,18.13,445900,0.0,1.0
2014-04-14,17.23,17.9,17.1,17.44,254200,17.23,17.9,17.1,17.44,254200,0.0,1.0
2014-04-15,17.12,17.42,16.6,17.26,585700,17.12,17.42,16.6,17.26,585700,0.0,1.0
2014-04-16,17.69,17.8,17.11,17.32,345100,17.69,17.8,17.11,17.32,345100,0.0,1.0
2014-04-17,18.33,18.45,17.53,17.53,353200,18.33,18.45,17.53,17.53,353200,0.0,1.0
2014-04-21,18.51,18.78,18.04,18.39,166000,18.51,18.78,18.04,18.39,166000,0.0,1.0
2014-04-22,18.85,19.09,18.44,18.6,367300,18.85,19.09,18.44,18.6,367300,0.0,1.0
2014-04-23,18.59,18.85,18.44,18.81,274000,18.59,18.85,18.44,18.81,274000,0.0,1.0
2014-04-24,17.51,17.76,16.72,17.76,425100,17.51,17.76,16.72,17.76,425100,0.0,1.0
2014-04-25,16.17,17.42,16.12,17.27,588800,16.17,17.42,16.12,17.27,588800,0.0,1.0
2014-04-28,15.46,16.3538,15.25,16.14,673400,15.46,16.3538,15.25,16.14,673400,0.0,1.0
2014-04-29,15.77,15.9,15.26,15.61,475300,15.77,15.9,15.26,15.61,475300,0.0,1.0
2014-04-30,16.02,16.26,15.35,15.63,341300,16.02,16.26,15.35,15.63,341300,0.0,1.0
2014-05-01,15.33,16.22,14.89,15.96,795500,15.33,16.22,14.89,15.96,795500,0.0,1.0
2014-05-02,15.49,16.04,15.1,15.31,1364100,15.49,16.04,15.1,15.31,1364100,0.0,1.0
2014-05-05,15.69,15.945,15.24,15.39,315400,15.69,15.945,15.24,15.39,315400,0.0,1.0
2014-05-06,15.05,15.68,15.05,15.65,431900,15.05,15.68,15.05,15.65,431900,0.0,1.0
2014-05-07,14.78,15.22,14.45,15.0,373600,14.78,15.22,14.45,15.0,373600,0.0,1.0
2014-05-08,14.69,15.22,14.6,14.63,227100,14.69,15.22,14.6,14.63,227100,0.0,1.0
2014-05-09,15.27,15.3,14.56,14.69,289400,15.27,15.3,14.56,14.69,289400,0.0,1.0
2014-05-12,15.95,16.09,15.41,15.41,378000,15.95,16.09,15.41,15.41,378000,0.0,1.0
2014-05-13,15.91,16.1,15.62,15.98,283300,15.91,16.1,15.62,15.98,283300,0.0,1.0
2014-05-14,15.51,15.8099,15.41,15.8,300200,15.51,15.8099,15.41,15.8,300200,0.0,1.0
2014-05-15,15.56,15.6,15.09,15.5,353500,15.56,15.6,15.09,15.5,353500,0.0,1.0
2014-05-16,16.15,16.17,15.56,15.65,555500,16.15,16.17,15.56,15.65,555500,0.0,1.0
2014-05-19,16.105,16.14,15.88,16.1,367400,16.105,16.14,15.88,16.1,367400,0.0,1.0
2014-05-20,15.68,16.03,15.55,16.03,263500,15.68,16.03,15.55,16.03,263500,0.0,1.0
2014-05-21,15.7,15.885,15.3,15.79,199000,15.7,15.885,15.3,15.79,199000,0.0,1.0
2014-05-22,15.35,15.74,15.29,15.71,295300,15.35,15.74,15.29,15.71,295300,0.0,1.0
2014-05-23,15.69,15.71,15.18,15.27,259000,15.69,15.71,15.18,15.27,259000,0.0,1.0
2014-05-27,16.17,16.19,15.591,15.85,448200,16.17,16.19,15.591,15.85,448200,0.0,1.0
2014-05-28,15.38,16.34,15.28,16.06,479200,15.38,16.34,15.28,16.06,479200,0.0,1.0
2014-05-29,15.26,15.63,15.18,15.52,374800,15.26,15.63,15.18,15.52,374800,0.0,1.0
2014-05-30,15.26,15.48,15.22,15.31,346500,15.26,15.48,15.22,15.31,346500,0.0,1.0
2014-06-02,15.25,15.49,15.18,15.34,333700,15.25,15.49,15.18,15.34,333700,0.0,1.0
2014-06-03,14.92,15.39,14.86,15.19,376100,14.92,15.39,14.86,15.19,376100,0.0,1.0
2014-06-04,15.04,15.25,14.555,14.84,159600,15.04,15.25,14.555,14.84,159600,0.0,1.0
2014-06-05,15.18,15.41,14.92,15.06,212400,15.18,15.41,14.92,15.06,212400,0.0,1.0
2014-06-06,15.6,15.63,15.24,15.24,123900,15.6,15.63,15.24,15.24,123900,0.0,1.0
2014-06-09,15.66,15.99,15.51,15.6,189200,15.66,15.99,15.51,15.6,189200,0.0,1.0
2014-06-10,16.38,16.45,15.62,15.63,271800,16.38,16.45,15.62,15.63,271800,0.0,1.0
2014-06-11,15.94,16.4246,15.91,16.33,126300,15.94,16.4246,15.91,16.33,126300,0.0,1.0
2014-06-12,15.35,15.86,15.31,15.86,132600,15.35,15.86,15.31,15.86,132600,0.0,1.0
2014-06-13,15.25,15.43,15.06,15.43,143400,15.25,15.43,15.06,15.43,143400,0.0,1.0
2014-06-16,15.15,15.28,15.0,15.28,139900,15.15,15.28,15.0,15.28,139900,0.0,1.0
2014-06-17,15.7,15.84,15.02,15.1,119900,15.7,15.84,15.02,15.1,119900,0.0,1.0
2014-06-18,15.71,15.78,15.48,15.74,89600,15.71,15.78,15.48,15.74,89600,0.0,1.0
2014-06-19,15.3,15.82,15.2,15.78,129100,15.3,15.82,15.2,15.78,129100,0.0,1.0
2014-06-20,15.47,15.51,15.15,15.42,165300,15.47,15.51,15.15,15.42,165300,0.0,1.0
2014-06-23,15.34,15.6404,15.23,15.52,96400,15.34,15.6404,15.23,15.52,96400,0.0,1.0
2014-06-24,15.71,16.06,15.3001,15.36,155000,15.71,16.06,15.3001,15.36,155000,0.0,1.0
2014-06-25,15.92,15.96,15.62,15.66,110400,15.92,15.96,15.62,15.66,110400,0.0,1.0
2014-06-26,15.8,16.08,15.7,15.99,132400,15.8,16.08,15.7,15.99,132400,0.0,1.0
2014-06-27,15.82,16.02,15.59,15.75,183700,15.82,16.02,15.59,15.75,183700,0.0,1.0
2014-06-30,15.77,15.91,15.6,15.85,127900,15.77,15.91,15.6,15.85,127900,0.0,1.0
2014-07-01,16.42,16.45,15.72,15.81,250400,16.42,16.45,15.72,15.81,250400,0.0,1.0
2014-07-02,16.81,16.97,16.45,16.45,177000,16.81,16.97,16.45,16.45,177000,0.0,1.0
2014-07-03,16.73,16.9715,16.55,16.84,108300,16.73,16.9715,16.55,16.84,108300,0.0,1.0
2014-07-07,15.85,16.85,15.75,16.74,177000,15.85,16.85,15.75,16.74,177000,0.0,1.0
2014-07-08,15.25,15.87,14.9501,15.87,228000,15.25,15.87,14.9501,15.87,228000,0.0,1.0
2014-07-09,15.1,15.38,14.91,15.26,179000,15.1,15.38,14.91,15.26,179000,0.0,1.0
2014-07-10,14.71,15.18,14.56,14.88,240800,14.71,15.18,14.56,14.88,240800,0.0,1.0
2014-07-11,14.27,14.75,13.89,14.73,420500,14.27,14.75,13.89,14.73,420500,0.0,1.0
2014-07-14,14.68,14.845,14.17,14.43,154200,14.68,14.845,14.17,14.43,154200,0.0,1.0
2014-07-15,14.47,14.8895,14.38,14.75,149400,14.47,14.8895,14.38,14.75,149400,0.0,1.0
2014-07-16,14.37,14.58,14.2,14.54,144400,14.37,14.58,14.2,14.54,144400,0.0,1.0
2014-07-17,14.08,14.38,13.935,14.25,103500,14.08,14.38,13.935,14.25,103500,0.0,1.0
2014-07-18,14.26,14.3,13.97,14.04,75100,14.26,14.3,13.97,14.04,75100,0.0,1.0
2014-07-21,14.26,14.37,14.0,14.14,143600,14.26,14.37,14.0,14.14,143600,0.0,1.0
2014-07-22,14.2,14.47,14.16,14.4,124400,14.2,14.47,14.16,14.4,124400,0.0,1.0
2014-07-23,13.96,14.47,13.82,14.22,194700,13.96,14.47,13.82,14.22,194700,0.0,1.0
2014-07-24,16.19,16.673,14.0,14.0,1090600,16.19,16.673,14.0,14.0,1090600,0.0,1.0
2014-07-25,16.59,17.23,16.44,16.57,478300,16.59,17.23,16.44,16.57,478300,0.0,1.0
2014-07-28,16.36,16.71,16.07,16.64,305700,16.36,16.71,16.07,16.64,305700,0.0,1.0
2014-07-29,16.12,16.46,16.1,16.36,166900,16.12,16.46,16.1,16.36,166900,0.0,1.0
2014-07-30,16.58,16.62,16.29,16.29,154800,16.58,16.62,16.29,16.29,154800,0.0,1.0
2014-07-31,16.25,16.6,16.05,16.47,215400,16.25,16.6,16.05,16.47,215400,0.0,1.0
2014-08-01,16.12,16.38,15.95,16.25,135300,16.12,16.38,15.95,16.25,135300,0.0,1.0
2014-08-04,16.4,16.68,16.18,16.19,145200,16.4,16.68,16.18,16.19,145200,0.0,1.0
2014-08-05,16.64,16.74,16.23,16.23,148900,16.64,16.74,16.23,16.23,148900,0.0,1.0
2014-08-06,16.67,16.8258,16.44,16.46,191200,16.67,16.8258,16.44,16.46,191200,0.0,1.0
2014-08-07,17.52,18.84,17.29,17.29,503600,17.52,18.84,17.29,17.29,503600,0.0,1.0
2014-08-08,17.65,17.94,16.55,17.6,396700,17.65,17.94,16.55,17.6,396700,0.0,1.0
2014-08-11,18.04,18.63,17.66,17.83,278900,18.04,18.63,17.66,17.83,278900,0.0,1.0
2014-08-12,17.44,18.099,17.34,18.02,218200,17.44,18.099,17.34,18.02,218200,0.0,1.0
2014-08-13,17.23,17.76,17.02,17.48,219600,17.23,17.76,17.02,17.48,219600,0.0,1.0
2014-08-14,17.41,17.98,17.27,17.36,208400,17.41,17.98,17.27,17.36,208400,0.0,1.0
2014-08-15,17.05,17.52,16.6,17.52,269100,17.05,17.52,16.6,17.52,269100,0.0,1.0
2014-08-18,16.94,17.34,16.71,17.28,232500,16.94,17.34,16.71,17.28,232500,0.0,1.0
2014-08-19,16.94,17.2,16.87,17.0,131300,16.94,17.2,16.87,17.0,131300,0.0,1.0
2014-08-20,16.99,17.18,16.55,16.89,127100,16.99,17.18,16.55,16.89,127100,0.0,1.0
2014-08-21,17.39,17.48,16.72,16.91,164500,17.39,17.48,16.72,16.91,164500,0.0,1.0
2014-08-22,17.38,17.77,17.2,17.36,109800,17.38,17.77,17.2,17.36,109800,0.0,1.0
2014-08-25,17.41,17.7045,17.32,17.54,76800,17.41,17.7045,17.32,17.54,76800,0.0,1.0
2014-08-26,18.0,18.46,17.35,17.47,189600,18.0,18.46,17.35,17.47,189600,0.0,1.0
2014-08-27,17.81,18.09,17.73,18.09,84200,17.81,18.09,17.73,18.09,84200,0.0,1.0
2014-08-28,17.51,17.88,17.43,17.65,77600,17.51,17.88,17.43,17.65,77600,0.0,1.0
2014-08-29,17.67,17.92,17.5,17.51,81100,17.67,17.92,17.5,17.51,81100,0.0,1.0
2014-09-02,18.4,18.51,17.73,17.86,172800,18.4,18.51,17.73,17.86,172800,0.0,1.0
2014-09-03,18.03,18.6,17.95,18.45,153800,18.03,18.6,17.95,18.45,153800,0.0,1.0
2014-09-04,17.87,18.52,17.83,18.02,145200,17.87,18.52,17.83,18.02,145200,0.0,1.0
2014-09-05,18.28,18.47,17.67,17.8,147700,18.28,18.47,17.67,17.8,147700,0.0,1.0
2014-09-08,18.41,18.65,18.1,18.32,128300,18.41,18.65,18.1,18.32,128300,0.0,1.0
2014-09-09,18.08,18.52,17.95,18.43,131300,18.08,18.52,17.95,18.43,131300,0.0,1.0
2014-09-10,18.37,18.46,17.87,18.07,149500,18.37,18.46,17.87,18.07,149500,0.0,1.0
2014-09-11,18.5,18.64,18.2,18.25,85900,18.5,18.64,18.2,18.25,85900,0.0,1.0
2014-09-12,18.42,18.55,18.17,18.55,84600,18.42,18.55,18.17,18.55,84600,0.0,1.0
2014-09-15,18.16,18.38,17.93,18.38,141500,18.16,18.38,17.93,18.38,141500,0.0,1.0
2014-09-16,18.18,18.44,17.87,18.05,122000,18.18,18.44,17.87,18.05,122000,0.0,1.0
2014-09-17,18.22,18.5,17.94,18.13,98800,18.22,18.5,17.94,18.13,98800,0.0,1.0
2014-09-18,18.1,18.5,17.94,18.3,89500,18.1,18.5,17.94,18.3,89500,0.0,1.0
2014-09-19,17.42,18.3,17.38,18.14,267500,17.42,18.3,17.38,18.14,267500,0.0,1.0
2014-09-22,16.88,17.31,16.62,17.3,266300,16.88,17.31,16.62,17.3,266300,0.0,1.0
2014-09-23,17.5,17.72,16.94,16.97,174400,17.5,17.72,16.94,16.97,174400,0.0,1.0
2014-09-24,17.91,18.0,17.38,17.5,182034,17.91,18.0,17.38,17.5,182034,0.0,1.0
2014-09-25,17.57,17.99,17.28,17.91,106477,17.57,17.99,17.28,17.91,106477,0.0,1.0
2014-09-26,17.63,17.78,17.43,17.63,164116,17.63,17.78,17.43,17.63,164116,0.0,1.0
2014-09-29,17.51,17.66,17.36,17.38,135648,17.51,17.66,17.36,17.38,135648,0.0,1.0
2014-09-30,16.86,17.76,16.82,17.67,177631,16.86,17.76,16.82,17.67,177631,0.0,1.0
2014-10-01,16.4,16.95,16.06,16.85,177923,16.4,16.95,16.06,16.85,177923,0.0,1.0
2014-10-02,16.45,16.69,16.27,16.36,103718,16.45,16.69,16.27,16.36,103718,0.0,1.0
2014-10-03,16.54,16.92,16.42,16.61,168478,16.54,16.92,16.42,16.61,168478,0.0,1.0
2014-10-06,16.21,16.66,16.07,16.66,158778,16.21,16.66,16.07,16.66,158778,0.0,1.0
2014-10-07,15.69,16.2,15.54,16.06,223804,15.69,16.2,15.54,16.06,223804,0.0,1.0
2014-10-08,16.42,16.51,15.26,15.68,245344,16.42,16.51,15.26,15.68,245344,0.0,1.0
2014-10-09,15.35,16.48,15.33,16.48,332478,15.35,16.48,15.33,16.48,332478,0.0,1.0
2014-10-10,16.01,16.09,15.25,15.34,316967,16.01,16.09,15.25,15.34,316967,0.0,1.0
2014-10-13,16.49,16.62,15.81,15.97,188281,16.49,16.62,15.81,15.97,188281,0.0,1.0
2014-10-14,16.98,17.13,16.51,16.71,228486,16.98,17.13,16.51,16.71,228486,0.0,1.0
2014-10-15,17.19,17.29,16.5,16.61,251502,17.19,17.29,16.5,16.61,251502,0.0,1.0
2014-10-16,17.15,17.53,16.67,16.67,153570,17.15,17.53,16.67,16.67,153570,0.0,1.0
2014-10-17,17.36,17.73,16.96,17.53,243129,17.36,17.73,16.96,17.53,243129,0.0,1.0
2014-10-20,17.93,18.0,17.32,17.5,209031,17.93,18.0,17.32,17.5,209031,0.0,1.0
2014-10-21,18.05,18.24,17.646,17.99,153958,18.05,18.24,17.646,17.99,153958,0.0,1.0
2014-10-22,17.98,18.58,17.97,18.22,286903,17.98,18.58,17.97,18.22,286903,0.0,1.0
2014-10-23,19.49,19.68,17.95,19.0,574519,19.49,19.68,17.95,19.0,574519,0.0,1.0
2014-10-24,21.3,21.34,19.36,19.36,724804,21.3,21.34,19.36,19.36,724804,0.0,1.0
2014-10-27,21.98,22.01,20.91,21.0,466018,21.98,22.01,20.91,21.0,466018,0.0,1.0
2014-10-28,23.06,23.29,21.97,22.04,545074,23.06,23.29,21.97,22.04,545074,0.0,1.0
2014-10-29,23.12,23.589,22.55,23.03,331840,23.12,23.589,22.55,23.03,331840,0.0,1.0
2014-10-30,23.12,23.49,22.66,22.94,397371,23.12,23.49,22.66,22.94,397371,0.0,1.0
2014-10-31,23.12,23.734,22.84,23.57,268426,23.12,23.734,22.84,23.57,268426,0.0,1.0
2014-11-03,23.59,23.85,23.08,23.41,335580,23.59,23.85,23.08,23.41,335580,0.0,1.0
2014-11-04,23.92,24.0,23.3801,23.45,202607,23.92,24.0,23.3801,23.45,202607,0.0,1.0
2014-11-05,23.37,24.54,23.12,23.88,462157,23.37,24.54,23.12,23.88,462157,0.0,1.0
2014-11-06,23.74,24.36,23.21,23.37,270870,23.74,24.36,23.21,23.37,270870,0.0,1.0
2014-11-07,24.2,24.35,23.42,23.8,237474,24.2,24.35,23.42,23.8,237474,0.0,1.0
2014-11-10,24.2,24.28,23.82,24.17,133897,24.2,24.28,23.82,24.17,133897,0.0,1.0
2014-11-11,24.3,24.41,24.0767,24.1,158850,24.3,24.41,24.0767,24.1,158850,0.0,1.0
2014-11-12,24.56,24.66,24.11,24.19,169701,24.56,24.66,24.11,24.19,169701,0.0,1.0
2014-11-13,24.19,24.84,23.88,24.66,182710,24.19,24.84,23.88,24.66,182710,0.0,1.0
2014-11-14,24.32,24.41,24.0,24.1,273186,24.32,24.41,24.0,24.1,273186,0.0,1.0
2014-11-17,23.81,24.4599,23.65,24.32,212093,23.81,24.4599,23.65,24.32,212093,0.0,1.0
2014-11-18,23.82,24.15,23.67,23.85,160972,23.82,24.15,23.67,23.85,160972,0.0,1.0
2014-11-19,23.15,23.88,22.66,23.88,308018,23.15,23.88,22.66,23.88,308018,0.0,1.0
2014-11-20,24.77,24.89,22.62,22.95,331473,24.77,24.89,22.62,22.95,331473,0.0,1.0
2014-11-21,24.97,25.66,24.7,25.01,241467,24.97,25.66,24.7,25.01,241467,0.0,1.0
2014-11-24,25.42,25.74,24.63,24.97,238993,25.42,25.74,24.63,24.97,238993,0.0,1.0
2014-11-25,25.01,25.5,24.79,25.46,144095,25.01,25.5,24.79,25.46,144095,0.0,1.0
2014-11-26,25.21,25.5,24.97,25.09,143913,25.21,25.5,24.97,25.09,143913,0.0,1.0
2014-11-28,24.86,25.55,24.8,25.17,91410,24.86,25.55,24.8,25.17,91410,0.0,1.0
2014-12-01,24.17,24.66,23.814,24.66,169817,24.17,24.66,23.814,24.66,169817,0.0,1.0
2014-12-02,24.95,25.1,24.1701,24.33,163367,24.95,25.1,24.1701,24.33,163367,0.0,1.0
2014-12-03,26.19,26.5,25.15,25.15,333431,26.19,26.5,25.15,25.15,333431,0.0,1.0
2014-12-04,25.28,26.2,25.08,26.19,175451,25.28,26.2,25.08,26.19,175451,0.0,1.0
2014-12-05,25.65,26.25,25.47,26.25,154426,25.65,26.25,25.47,26.25,154426,0.0,1.0
2014-12-08,25.97,26.42,25.39,25.45,260669,25.97,26.42,25.39,25.45,260669,0.0,1.0
2014-12-09,27.055,27.1,25.135,25.64,288164,27.055,27.1,25.135,25.64,288164,0.0,1.0
2014-12-10,26.03,27.03,25.989,26.82,174779,26.03,27.03,25.989,26.82,174779,0.0,1.0
2014-12-11,25.82,27.28,25.59,26.14,177051,25.82,27.28,25.59,26.14,177051,0.0,1.0
2014-12-12,25.53,25.97,25.1301,25.53,143828,25.53,25.97,25.1301,25.53,143828,0.0,1.0
2014-12-15,25.6,25.89,25.29,25.51,206455,25.6,25.89,25.29,25.51,206455,0.0,1.0
2014-12-16,25.72,26.215,25.36,25.62,224587,25.72,26.215,25.36,25.62,224587,0.0,1.0
2014-12-17,26.72,26.73,25.72,25.72,129188,26.72,26.73,25.72,25.72,129188,0.0,1.0
2014-12-18,25.12,27.12,25.08,27.08,307554,25.12,27.12,25.08,27.08,307554,0.0,1.0
2014-12-19,24.62,25.25,24.48,25.2,293708,24.62,25.25,24.48,25.2,293708,0.0,1.0
2014-12-22,24.75,25.07,24.5,24.61,155453,24.75,25.07,24.5,24.61,155453,0.0,1.0
2014-12-23,24.56,25.06,24.44,24.91,161486,24.56,25.06,24.44,24.91,161486,0.0,1.0
2014-12-24,24.24,24.71,24.18,24.7,79585,24.24,24.71,24.18,24.7,79585,0.0,1.0
2014-12-26,24.07,24.42,24.0,24.22,120085,24.07,24.42,24.0,24.22,120085,0.0,1.0
2014-12-29,24.29,24.798,23.52,23.99,162954,24.29,24.798,23.52,23.99,162954,0.0,1.0
2014-12-30,23.72,24.72,23.67,24.28,99142,23.72,24.72,23.67,24.28,99142,0.0,1.0
2014-12-31,24.27,24.5,23.53,23.7,135998,24.27,24.5,23.53,23.7,135998,0.0,1.0
2015-01-02,23.56,24.7,23.27,24.42,111044,23.56,24.7,23.27,24.42,111044,0.0,1.0
2015-01-05,23.61,24.49,23.1201,23.45,221354,23.61,24.49,23.1201,23.45,221354,0.0,1.0
2015-01-06,23.07,23.78,22.51,23.6,123856,23.07,23.78,22.51,23.6,123856,0.0,1.0
2015-01-07,23.44,23.99,23.15,23.23,150034,23.44,23.99,23.15,23.23,150034,0.0,1.0
2015-01-08,23.56,24.28,23.46,23.63,156843,23.56,24.28,23.46,23.63,156843,0.0,1.0
2015-01-09,23.46,24.02,22.96,23.5,103278,23.46,24.02,22.96,23.5,103278,0.0,1.0
2015-01-12,23.81,24.25,23.2,23.52,114770,23.81,24.25,23.2,23.52,114770,0.0,1.0
2015-01-13,23.54,24.42,23.0,24.01,138334,23.54,24.42,23.0,24.01,138334,0.0,1.0
2015-01-14,23.53,23.79,23.0,23.05,77153,23.53,23.79,23.0,23.05,77153,0.0,1.0
2015-01-15,22.52,23.47,22.4,23.47,130213,22.52,23.47,22.4,23.47,130213,0.0,1.0
2015-01-16,22.95,23.0,22.34,22.44,127715,22.95,23.0,22.34,22.44,127715,0.0,1.0
2015-01-20,22.37,22.94,22.25,22.94,108285,22.37,22.94,22.25,22.94,108285,0.0,1.0
2015-01-21,21.62,22.33,21.0775,22.33,194833,21.62,22.33,21.0775,22.33,194833,0.0,1.0
2015-01-22,22.35,22.89,21.44,21.68,190315,22.35,22.89,21.44,21.68,190315,0.0,1.0
2015-01-23,22.54,22.98,22.2,22.33,158547,22.54,22.98,22.2,22.33,158547,0.0,1.0
2015-01-26,23.18,23.35,22.3107,22.6,150094,23.18,23.35,22.3107,22.6,150094,0.0,1.0
2015-01-27,22.79,23.24,22.57,22.92,139721,22.79,23.24,22.57,22.92,139721,0.0,1.0
2015-01-28,22.9,23.38,22.47,22.83,254072,22.9,23.38,22.47,22.83,254072,0.0,1.0
2015-01-29,23.32,24.24,18.14,20.25,1294650,23.32,24.24,18.14,20.25,1294650,0.0,1.0
2015-01-30,22.38,23.31,21.355,23.02,495973,22.38,23.31,21.355,23.02,495973,0.0,1.0
2015-02-02,22.8,23.21,22.058,22.35,209656,22.8,23.21,22.058,22.35,209656,0.0,1.0
2015-02-03,23.0,23.37,22.64,22.94,219798,23.0,23.37,22.64,22.94,219798,0.0,1.0
2015-02-04,23.23,23.47,22.73,22.87,138063,23.23,23.47,22.73,22.87,138063,0.0,1.0
2015-02-05,22.8,23.492,22.68,23.24,139744,22.8,23.492,22.68,23.24,139744,0.0,1.0
2015-02-06,23.12,23.39,22.43,22.74,211836,23.12,23.39,22.43,22.74,211836,0.0,1.0
2015-02-09,22.61,23.096,22.5,22.93,168703,22.61,23.096,22.5,22.93,168703,0.0,1.0
2015-02-10,22.62,23.17,22.28,22.87,156099,22.62,23.17,22.28,22.87,156099,0.0,1.0
2015-02-11,22.91,23.14,22.5,22.5,163193,22.91,23.14,22.5,22.5,163193,0.0,1.0
2015-02-12,22.58,23.1,22.43,23.01,110220,22.58,23.1,22.43,23.01,110220,0.0,1.0
2015-02-13,22.45,22.97,22.28,22.63,121110,22.45,22.97,22.28,22.63,121110,0.0,1.0
2015-02-17,22.92,23.01,22.52,22.55,304384,22.92,23.01,22.52,22.55,304384,0.0,1.0
2015-02-18,21.88,22.94,21.86,22.92,210692,21.88,22.94,21.86,22.92,210692,0.0,1.0
2015-02-19,21.71,22.41,21.59,21.92,209576,21.71,22.41,21.59,21.92,209576,0.0,1.0
2015-02-20,21.33,21.95,20.61,21.61,343779,21.33,21.95,20.61,21.61,343779,0.0,1.0
2015-02-23,22.9,23.18,21.31,21.31,299500,22.9,23.18,21.31,21.31,299500,0.0,1.0
2015-02-24,22.57,23.04,22.32,23.03,194906,22.57,23.04,22.32,23.03,194906,0.0,1.0
2015-02-25,23.13,23.19,22.53,22.53,209473,23.13,23.19,22.53,22.53,209473,0.0,1.0
2015-02-26,23.39,23.48,22.99,23.17,117401,23.39,23.48,22.99,23.17,117401,0.0,1.0
2015-02-27,22.72,23.44,22.56,23.33,118130,22.72,23.44,22.56,23.33,118130,0.0,1.0
2015-03-02,23.86,23.9,22.52,22.7,177195,23.86,23.9,22.52,22.7,177195,0.0,1.0
2015-03-03,22.85,23.76,22.61,23.76,152894,22.85,23.76,22.61,23.76,152894,0.0,1.0
2015-03-04,22.79,23.296,22.4007,22.6,111212,22.79,23.296,22.4007,22.6,111212,0.0,1.0
2015-03-05,23.08,23.23,22.63,22.85,122341,23.08,23.23,22.63,22.85,122341,0.0,1.0
2015-03-06,23.15,23.55,22.94,22.94,143269,23.15,23.55,22.94,22.94,143269,0.0,1.0
2015-03-09,23.6,23.64,23.01,23.23,172316,23.6,23.64,23.01,23.23,172316,0.0,1.0
2015-03-10,23.62,23.74,23.33,23.33,113524,23.62,23.74,23.33,23.33,113524,0.0,1.0
2015-03-11,23.65,23.72,23.21,23.56,95642,23.65,23.72,23.21,23.56,95642,0.0,1.0
2015-03-12,24.13,24.19,23.65,23.76,126891,24.13,24.19,23.65,23.76,126891,0.0,1.0
2015-03-13,23.68,24.19,23.321,24.08,67510,23.68,24.19,23.321,24.08,67510,0.0,1.0
2015-03-16,24.18,24.28,23.72,23.88,120091,24.18,24.28,23.72,23.88,120091,0.0,1.0
2015-03-17,23.95,24.01,23.7501,24.01,122612,23.95,24.01,23.7501,24.01,122612,0.0,1.0
2015-03-18,23.41,23.93,23.042,23.85,71190,23.41,23.93,23.042,23.85,71190,0.0,1.0
2015-03-19,23.665,23.79,23.19,23.32,68160,23.665,23.79,23.19,23.32,68160,0.0,1.0
2015-03-20,23.38,23.84,23.22,23.76,134776,23.38,23.84,23.22,23.76,134776,0.0,1.0
2015-03-23,23.32,23.65,22.74,23.25,81195,23.32,23.65,22.74,23.25,81195,0.0,1.0
2015-03-24,23.66,23.7,23.12,23.23,61797,23.66,23.7,23.12,23.23,61797,0.0,1.0
2015-03-25,23.19,23.67,22.85,23.67,74830,23.19,23.67,22.85,23.67,74830,0.0,1.0
2015-03-26,23.1,23.46,22.91,23.06,72221,23.1,23.46,22.91,23.06,72221,0.0,1.0
2015-03-27,23.94,24.01,23.11,23.11,114147,23.94,24.01,23.11,23.11,114147,0.0,1.0
2015-03-30,24.04,24.12,23.22,23.99,94126,24.04,24.12,23.22,23.99,94126,0.0,1.0
2015-03-31,24.22,24.32,23.75,23.95,110807,24.22,24.32,23.75,23.95,110807,0.0,1.0
2015-04-01,24.06,24.15,23.42,24.15,95021,24.06,24.15,23.42,24.15,95021,0.0,1.0
2015-04-02,24.19,24.36,23.81,24.0,63395,24.19,24.36,23.81,24.0,63395,0.0,1.0
2015-04-06,23.67,24.35,23.37,24.03,81604,23.67,24.35,23.37,24.03,81604,0.0,1.0
2015-04-07,24.74,24.76,23.63,23.68,120206,24.74,24.76,23.63,23.68,120206,0.0,1.0
2015-04-08,25.05,25.07,24.15,24.74,94645,25.05,25.07,24.15,24.74,94645,0.0,1.0
2015-04-09,25.16,25.19,24.74,25.0,83066,25.16,25.19,24.74,25.0,83066,0.0,1.0
2015-04-10,24.77,25.35,24.69,25.35,96872,24.77,25.35,24.69,25.35,96872,0.0,1.0
2015-04-13,24.67,25.08,24.4,24.76,75358,24.67,25.08,24.4,24.76,75358,0.0,1.0
2015-04-14,24.73,24.74,24.4,24.58,63636,24.73,24.74,24.4,24.58,63636,0.0,1.0
2015-04-15,24.94,25.0,24.54,24.77,64235,24.94,25.0,24.54,24.77,64235,0.0,1.0
2015-04-16,24.5,24.97,24.37,24.95,102891,24.5,24.97,24.37,24.95,102891,0.0,1.0
2015-04-17,24.15,24.75,23.82,24.3,117811,24.15,24.75,23.82,24.3,117811,0.0,1.0
2015-04-20,24.51,24.66,24.12,24.38,76676,24.51,24.66,24.12,24.38,76676,0.0,1.0
2015-04-21,24.69,24.77,24.25,24.61,95092,24.69,24.77,24.25,24.61,95092,0.0,1.0
2015-04-22,24.11,24.98,24.11,24.63,112317,24.11,24.98,24.11,24.63,112317,0.0,1.0
2015-04-23,25.18,25.25,23.91,24.25,205681,25.18,25.25,23.91,24.25,205681,0.0,1.0
2015-04-24,25.79,25.93,24.86,25.34,226382,25.79,25.93,24.86,25.34,226382,0.0,1.0
2015-04-27,25.07,25.79,24.68,25.79,419447,25.07,25.79,24.68,25.79,419447,0.0,1.0
2015-04-28,22.51,24.48,22.5,24.0,561968,22.51,24.48,22.5,24.0,561968,0.0,1.0
2015-04-29,21.86,23.5,21.86,22.3,474356,21.86,23.5,21.86,22.3,474356,0.0,1.0
2015-04-30,21.47,22.2699,21.45,21.75,296766,21.47,22.2699,21.45,21.75,296766,0.0,1.0
2015-05-01,21.34,21.85,21.09,21.5,214539,21.34,21.85,21.09,21.5,214539,0.0,1.0
2015-05-04,20.88,21.5,20.8501,21.39,269795,20.88,21.5,20.8501,21.39,269795,0.0,1.0
2015-05-05,20.68,21.04,19.78,20.89,310493,20.68,21.04,19.78,20.89,310493,0.0,1.0
2015-05-06,21.61,21.79,20.63,20.7,269773,21.61,21.79,20.63,20.7,269773,0.0,1.0
2015-05-07,21.75,21.96,21.27,21.55,212726,21.75,21.96,21.27,21.55,212726,0.0,1.0
2015-05-08,21.9,22.39,21.46,21.95,169498,21.9,22.39,21.46,21.95,169498,0.0,1.0
2015-05-11,22.13,22.55,22.01,22.01,125249,22.13,22.55,22.01,22.01,125249,0.0,1.0
2015-05-12,22.17,22.41,21.53,22.08,195114,22.17,22.41,21.53,22.08,195114,0.0,1.0
2015-05-13,21.98,22.37,21.96,22.15,133082,21.98,22.37,21.96,22.15,133082,0.0,1.0
2015-05-14,21.71,22.13,21.544,22.02,152519,21.71,22.13,21.544,22.02,152519,0.0,1.0
2015-05-15,22.37,22.37,21.74,21.74,134888,22.37,22.37,21.74,21.74,134888,0.0,1.0
2015-05-18,22.84,22.89,22.04,22.35,174794,22.84,22.89,22.04,22.35,174794,0.0,1.0
2015-05-19,22.26,22.9275,22.21,22.71,111187,22.26,22.9275,22.21,22.71,111187,0.0,1.0
2015-05-20,22.18,22.48,21.59,22.34,117399,22.18,22.48,21.59,22.34,117399,0.0,1.0
2015-05-21,21.87,22.24,21.77,22.1,109013,21.87,22.24,21.77,22.1,109013,0.0,1.0
2015-05-22,21.6,22.05,21.46,21.87,107106,21.6,22.05,21.46,21.87,107106,0.0,1.0
2015-05-26,21.51,21.77,21.15,21.51,102385,21.51,21.77,21.15,21.51,102385,0.0,1.0
2015-05-27,21.82,21.92,21.43,21.59,99779,21.82,21.92,21.43,21.59,99779,0.0,1.0
2015-05-28,21.71,21.885,21.5,21.76,66193,21.71,21.885,21.5,21.76,66193,0.0,1.0
2015-05-29,21.63,21.94,21.34,21.7,105446,21.63,21.94,21.34,21.7,105446,0.0,1.0
2015-06-01,21.61,22.04,21.335,21.74,85857,21.61,22.04,21.335,21.74,85857,0.0,1.0
2015-06-02,21.91,22.18,21.46,21.46,99759,21.91,22.18,21.46,21.46,99759,0.0,1.0
2015-06-03,22.15,22.29,21.78,21.99,69019,22.15,22.29,21.78,21.99,69019,0.0,1.0
2015-06-04,21.68,22.13,21.47,21.97,82531,21.68,22.13,21.47,21.97,82531,0.0,1.0
2015-06-05,21.99,22.068,21.5,21.69,99626,21.99,22.068,21.5,21.69,99626,0.0,1.0
2015-06-08,22.57,22.6999,21.995,22.04,108147,22.57,22.6999,21.995,22.04,108147,0.0,1.0
2015-06-09,22.02,22.57,21.98,22.51,166684,22.02,22.57,21.98,22.51,166684,0.0,1.0
2015-06-10,22.2,22.52,22.08,22.17,139740,22.2,22.52,22.08,22.17,139740,0.0,1.0
2015-06-11,21.95,22.29,21.61,22.28,112201,21.95,22.29,21.61,22.28,112201,0.0,1.0
2015-06-12,21.72,22.11,21.63,21.89,110457,21.72,22.11,21.63,21.89,110457,0.0,1.0
2015-06-15,21.4,21.6,21.04,21.6,154044,21.4,21.6,21.04,21.6,154044,0.0,1.0
2015-06-16,21.14,21.55,21.05,21.33,115056,21.14,21.55,21.05,21.33,115056,0.0,1.0
2015-06-17,20.74,21.3,20.58,21.13,117777,20.74,21.3,20.58,21.13,117777,0.0,1.0
2015-06-18,21.05,21.11,20.63,20.81,130335,21.05,21.11,20.63,20.81,130335,0.0,1.0
2015-06-19,21.35,21.53,20.8,21.12,120269,21.35,21.53,20.8,21.12,120269,0.0,1.0
2015-06-22,21.5,21.85,21.46,21.52,63150,21.5,21.85,21.46,21.52,63150,0.0,1.0
2015-06-23,21.67,21.76,20.95,21.43,131443,21.67,21.76,20.95,21.43,131443,0.0,1.0
2015-06-24,22.03,22.11,21.62,21.69,114381,22.03,22.11,21.62,21.69,114381,0.0,1.0
2015-06-25,22.22,22.37,21.98,22.06,128930,22.22,22.37,21.98,22.06,128930,0.0,1.0
2015-06-26,22.22,22.47,22.05,22.22,122125,22.22,22.47,22.05,22.22,122125,0.0,1.0
2015-06-29,22.02,22.65,21.88,22.17,120531,22.02,22.65,21.88,22.17,120531,0.0,1.0
2015-06-30,22.54,22.58,22.0207,22.14,96880,22.54,22.58,22.0207,22.14,96880,0.0,1.0
2015-07-01,22.6,22.93,21.98,22.7,81941,22.6,22.93,21.98,22.7,81941,0.0,1.0
2015-07-02,21.88,22.67,21.58,22.58,94549,21.88,22.67,21.58,22.58,94549,0.0,1.0
2015-07-06,21.69,22.12,21.54,21.76,99146,21.69,22.12,21.54,21.76,99146,0.0,1.0
2015-07-07,21.74,21.88,21.13,21.68,87415,21.74,21.88,21.13,21.68,87415,0.0,1.0
2015-07-08,21.72,21.78,21.18,21.54,50372,21.72,21.78,21.18,21.54,50372,0.0,1.0
2015-07-09,22.16,22.2699,21.76,21.98,80344,22.16,22.2699,21.76,21.98,80344,0.0,1.0
2015-07-10,22.48,22.69,22.26,22.43,52527,22.48,22.69,22.26,22.43,52527,0.0,1.0
2015-07-13,22.57,22.93,22.49,22.49,76506,22.57,22.93,22.49,22.49,76506,0.0,1.0
2015-07-14,22.47,22.66,22.35,22.59,79844,22.47,22.66,22.35,22.59,79844,0.0,1.0
2015-07-15,22.34,22.55,22.28,22.47,54171,22.34,22.55,22.28,22.47,54171,0.0,1.0
2015-07-16,23.08,23.18,22.45,22.53,109474,23.08,23.18,22.45,22.53,109474,0.0,1.0
2015-07-17,23.18,23.53,23.15,23.17,76111,23.18,23.53,23.15,23.17,76111,0.0,1.0
2015-07-20,22.7,23.18,22.69,23.18,106802,22.7,23.18,22.69,23.18,106802,0.0,1.0
2015-07-21,22.95,23.19,22.66,22.76,104391,22.95,23.19,22.66,22.76,104391,0.0,1.0
2015-07-22,22.98,23.0,22.75,22.85,56749,22.98,23.0,22.75,22.85,56749,0.0,1.0
2015-07-23,22.74,23.0,22.43,22.98,90718,22.74,23.0,22.43,22.98,90718,0.0,1.0
2015-07-24,22.03,23.07,21.84,22.9,133657,22.03,23.07,21.84,22.9,133657,0.0,1.0
2015-07-27,21.41,21.975,21.23,21.94,86824,21.41,21.975,21.23,21.94,86824,0.0,1.0
2015-07-28,20.95,21.48,20.85,21.48,112475,20.95,21.48,20.85,21.48,112475,0.0,1.0
2015-07-29,20.98,21.12,20.53,20.95,75794,20.98,21.12,20.53,20.95,75794,0.0,1.0
2015-07-30,20.9,21.28,20.75,20.95,83065,20.9,21.28,20.75,20.95,83065,0.0,1.0
2015-07-31,21.16,21.19,20.9,20.91,65125,21.16,21.19,20.9,20.91,65125,0.0,1.0
2015-08-03,21.13,21.35,20.74,21.08,95532,21.13,21.35,20.74,21.08,95532,0.0,1.0
2015-08-04,21.36,21.83,21.09,21.1,100188,21.36,21.83,21.09,21.1,100188,0.0,1.0
2015-08-05,22.13,22.39,21.7,21.7,147775,22.13,22.39,21.7,21.7,147775,0.0,1.0
2015-08-06,21.85,22.4,21.81,22.1,148588,21.85,22.4,21.81,22.1,148588,0.0,1.0
2015-08-07,23.24,24.0,21.5,21.5,390414,23.24,24.0,21.5,21.5,390414,0.0,1.0
2015-08-10,21.93,23.74,21.79,23.27,245192,21.93,23.74,21.79,23.27,245192,0.0,1.0
2015-08-11,21.35,22.15,21.13,21.88,140937,21.35,22.15,21.13,21.88,140937,0.0,1.0
2015-08-12,21.23,21.25,20.685,21.2,144337,21.23,21.25,20.685,21.2,144337,0.0,1.0
2015-08-13,21.23,21.5,21.05,21.26,88296,21.23,21.5,21.05,21.26,88296,0.0,1.0
2015-08-14,21.3,21.41,20.84,21.19,72528,21.3,21.41,20.84,21.19,72528,0.0,1.0
2015-08-17,21.61,21.72,20.94,21.3,86264,21.61,21.72,20.94,21.3,86264,0.0,1.0
2015-08-18,21.86,21.94,21.39,21.59,137153,21.86,21.94,21.39,21.59,137153,0.0,1.0
2015-08-19,21.81,21.96,21.4,21.77,76325,21.81,21.96,21.4,21.77,76325,0.0,1.0
2015-08-20,21.28,21.75,21.27,21.67,103076,21.28,21.75,21.27,21.67,103076,0.0,1.0
2015-08-21,20.82,21.26,20.61,20.88,167955,20.82,21.26,20.61,20.88,167955,0.0,1.0
2015-08-24,19.98,20.63,19.87,20.0,191486,19.98,20.63,19.87,20.0,191486,0.0,1.0
2015-08-25,19.85,20.52,19.701,20.52,148116,19.85,20.52,19.701,20.52,148116,0.0,1.0
2015-08-26,19.98,20.64,19.57,20.29,102201,19.98,20.64,19.57,20.29,102201,0.0,1.0
2015-08-27,20.42,20.58,19.63,20.21,130020,20.42,20.58,19.63,20.21,130020,0.0,1.0
2015-08-28,20.14,20.49,19.75,20.37,191243,20.14,20.49,19.75,20.37,191243,0.0,1.0
2015-08-31,19.65,20.28,19.57,20.05,122983,19.65,20.28,19.57,20.05,122983,0.0,1.0
2015-09-01,19.19,19.72,19.12,19.35,85672,19.19,19.72,19.12,19.35,85672,0.0,1.0
2015-09-02,19.62,19.69,19.14,19.37,90365,19.62,19.69,19.14,19.37,90365,0.0,1.0
2015-09-03,19.53,19.84,19.39,19.6,58263,19.53,19.84,19.39,19.6,58263,0.0,1.0
2015-09-04,19.52,19.68,19.29,19.35,79666,19.52,19.68,19.29,19.35,79666,0.0,1.0
2015-09-08,19.93,20.06,19.58,19.76,91166,19.93,20.06,19.58,19.76,91166,0.0,1.0
2015-09-09,19.9,20.32,19.88,20.06,71185,19.9,20.32,19.88,20.06,71185,0.0,1.0
2015-09-10,19.95,20.085,19.79,19.85,77667,19.95,20.085,19.79,19.85,77667,0.0,1.0
2015-09-11,19.71,20.0,19.332,19.85,132398,19.71,20.0,19.332,19.85,132398,0.0,1.0
2015-09-14,19.49,19.71,19.37,19.71,65265,19.49,19.71,19.37,19.71,65265,0.0,1.0
2015-09-15,19.79,19.9,19.41,19.56,98341,19.79,19.9,19.41,19.56,98341,0.0,1.0
2015-09-16,19.48,19.91,19.34,19.79,66990,19.48,19.91,19.34,19.79,66990,0.0,1.0
2015-09-17,19.71,19.86,19.45,19.5,105819,19.71,19.86,19.45,19.5,105819,0.0,1.0
2015-09-18,19.58,19.76,19.37,19.37,87541,19.58,19.76,19.37,19.37,87541,0.0,1.0
2015-09-21,19.1,19.81,19.07,19.66,138288,19.1,19.81,19.07,19.66,138288,0.0,1.0
2015-09-22,18.8,19.399,18.55,18.9,162808,18.8,19.399,18.55,18.9,162808,0.0,1.0
2015-09-23,18.72,19.01,18.67,18.8,75782,18.72,19.01,18.67,18.8,75782,0.0,1.0
2015-09-24,18.35,18.83,18.23,18.3701,393975,18.35,18.83,18.23,18.3701,393975,0.0,1.0
2015-09-25,17.86,18.77,17.7,18.55,207307,17.86,18.77,17.7,18.55,207307,0.0,1.0
2015-09-28,17.43,17.89,16.98,17.74,224107,17.43,17.89,16.98,17.74,224107,0.0,1.0
2015-09-29,17.47,17.62,17.32,17.5,138888,17.47,17.62,17.32,17.5,138888,0.0,1.0
2015-09-30,17.16,17.66,17.13,17.61,77703,17.16,17.66,17.13,17.61,77703,0.0,1.0
2015-10-01,17.01,17.36,16.61,17.16,88758,17.01,17.36,16.61,17.16,88758,0.0,1.0
2015-10-02,17.09,17.1,16.52,16.87,138909,17.09,17.1,16.52,16.87,138909,0.0,1.0
2015-10-05,17.42,17.47,16.77,17.19,161728,17.42,17.47,16.77,17.19,161728,0.0,1.0
2015-10-06,17.04,17.55,16.77,17.42,103186,17.04,17.55,16.77,17.42,103186,0.0,1.0
2015-10-07,17.24,17.62,17.1,17.13,103371,17.24,17.62,17.1,17.13,103371,0.0,1.0
2015-10-08,17.23,17.67,17.0488,17.13,254380,17.23,17.67,17.0488,17.13,254380,0.0,1.0
2015-10-09,17.33,17.57,17.06,17.28,198643,17.33,17.57,17.06,17.28,198643,0.0,1.0
2015-10-12,17.2,17.61,16.97,17.35,114206,17.2,17.61,16.97,17.35,114206,0.0,1.0
2015-10-13,16.78,17.62,16.66,17.14,178812,16.78,17.62,16.66,17.14,178812,0.0,1.0
2015-10-14,16.74,17.08,16.44,16.8,188412,16.74,17.08,16.44,16.8,188412,0.0,1.0
2015-10-15,17.11,17.2,16.55,16.73,238531,17.11,17.2,16.55,16.73,238531,0.0,1.0
2015-10-16,17.17,17.3599,16.78,17.19,75677,17.17,17.3599,16.78,17.19,75677,0.0,1.0
2015-10-19,17.04,17.2,16.8,17.06,105828,17.04,17.2,16.8,17.06,105828,0.0,1.0
2015-10-20,17.09,17.445,16.88,16.98,117825,17.09,17.445,16.88,16.98,117825,0.0,1.0
2015-10-21,16.39,17.43,16.16,17.21,159767,16.39,17.43,16.16,17.21,159767,0.0,1.0
2015-10-22,16.41,16.75,16.25,16.56,104949,16.41,16.75,16.25,16.56,104949,0.0,1.0
2015-10-23,16.28,16.73,16.06,16.71,135863,16.28,16.73,16.06,16.71,135863,0.0,1.0
2015-10-26,15.92,16.32,14.85,16.32,230037,15.92,16.32,14.85,16.32,230037,0.0,1.0
2015-10-27,15.75,15.93,15.48,15.92,208325,15.75,15.93,15.48,15.92,208325,0.0,1.0
2015-10-28,16.44,16.44,15.33,15.75,96420,16.44,16.44,15.33,15.75,96420,0.0,1.0
2015-10-29,15.7,16.39,15.58,16.39,82783,15.7,16.39,15.58,16.39,82783,0.0,1.0
2015-10-30,15.66,15.89,15.4,15.67,76260,15.66,15.89,15.4,15.67,76260,0.0,1.0
2015-11-02,16.23,16.33,15.46,15.65,110567,16.23,16.33,15.46,15.65,110567,0.0,1.0
2015-11-03,16.37,16.63,16.19,16.21,158932,16.37,16.63,16.19,16.21,158932,0.0,1.0
2015-11-04,16.65,16.69,16.17,16.39,179223,16.65,16.69,16.17,16.39,179223,0.0,1.0
2015-11-05,17.15,17.26,16.48,16.68,211259,17.15,17.26,16.48,16.68,211259,0.0,1.0
2015-11-06,17.66,17.71,17.03,17.07,236002,17.66,17.71,17.03,17.07,236002,0.0,1.0
2015-11-09,17.0,17.67,16.07,17.66,399405,17.0,17.67,16.07,17.66,399405,0.0,1.0
2015-11-10,14.07,14.75,13.74,13.83,842943,14.07,14.75,13.74,13.83,842943,0.0,1.0
2015-11-11,14.01,14.21,13.81,14.06,358066,14.01,14.21,13.81,14.06,358066,0.0,1.0
2015-11-12,13.83,14.17,13.76,13.93,264184,13.83,14.17,13.76,13.93,264184,0.0,1.0
2015-11-13,13.58,13.98,13.57,13.76,249607,13.58,13.98,13.57,13.76,249607,0.0,1.0
2015-11-16,13.2,13.532,13.175,13.52,193695,13.2,13.532,13.175,13.52,193695,0.0,1.0
2015-11-17,12.85,13.44,12.81,13.24,194862,12.85,13.44,12.81,13.24,194862,0.0,1.0
2015-11-18,12.9,13.08,12.69,12.98,188446,12.9,13.08,12.69,12.98,188446,0.0,1.0
2015-11-19,12.8,13.01,12.71,12.93,136243,12.8,13.01,12.71,12.93,136243,0.0,1.0
2015-11-20,12.76,13.2,12.6,12.92,102041,12.76,13.2,12.6,12.92,102041,0.0,1.0
2015-11-23,13.08,13.17,12.65,12.73,130847,13.08,13.17,12.65,12.73,130847,0.0,1.0
2015-11-24,13.27,13.38,12.89,13.02,84955,13.27,13.38,12.89,13.02,84955,0.0,1.0
2015-11-25,13.22,13.4225,13.21,13.29,97248,13.22,13.4225,13.21,13.29,97248,0.0,1.0
2015-11-27,13.56,13.68,13.14,13.22,88147,13.56,13.68,13.14,13.22,88147,0.0,1.0
2015-11-30,13.16,13.6,13.11,13.55,127186,13.16,13.6,13.11,13.55,127186,0.0,1.0
2015-12-01,13.09,13.34,13.03,13.22,111338,13.09,13.34,13.03,13.22,111338,0.0,1.0
2015-12-02,13.24,13.35,13.08,13.11,73505,13.24,13.35,13.08,13.11,73505,0.0,1.0
2015-12-03,12.93,13.57,12.81,13.25,147134,12.93,13.57,12.81,13.25,147134,0.0,1.0
2015-12-04,13.06,13.23,12.88,12.93,78862,13.06,13.23,12.88,12.93,78862,0.0,1.0
2015-12-07,12.76,13.13,12.69,13.13,103009,12.76,13.13,12.69,13.13,103009,0.0,1.0
2015-12-08,12.73,13.009,12.55,12.67,100104,12.73,13.009,12.55,12.67,100104,0.0,1.0
2015-12-09,12.62,12.99,12.51,12.64,62671,12.62,12.99,12.51,12.64,62671,0.0,1.0
2015-12-10,12.84,12.97,12.6,12.6,80394,12.84,12.97,12.6,12.6,80394,0.0,1.0
2015-12-11,12.32,12.82,12.28,12.61,80338,12.32,12.82,12.28,12.61,80338,0.0,1.0
2015-12-14,12.04,12.432,11.98,12.28,113591,12.04,12.432,11.98,12.28,113591,0.0,1.0
2015-12-15,12.76,12.9,12.13,12.13,127330,12.76,12.9,12.13,12.13,127330,0.0,1.0
2015-12-16,12.51,13.0,12.4603,12.85,120111,12.51,13.0,12.4603,12.85,120111,0.0,1.0
2015-12-17,12.25,12.86,12.15,12.61,144570,12.25,12.86,12.15,12.61,144570,0.0,1.0
2015-12-18,12.05,12.3945,11.99,12.18,175742,12.05,12.3945,11.99,12.18,175742,0.0,1.0
2015-12-21,12.26,12.28,11.86,12.08,95958,12.26,12.28,11.86,12.08,95958,0.0,1.0
2015-12-22,12.41,12.56,12.02,12.19,93944,12.41,12.56,12.02,12.19,93944,0.0,1.0
2015-12-23,12.41,12.5,12.26,12.33,113541,12.41,12.5,12.26,12.33,113541,0.0,1.0
2015-12-24,12.64,12.75,12.19,12.42,74584,12.64,12.75,12.19,12.42,74584,0.0,1.0
2015-12-28,12.33,12.74,12.28,12.6,96006,12.33,12.74,12.28,12.6,96006,0.0,1.0
2015-12-29,12.39,12.83,12.18,12.38,86360,12.39,12.83,12.18,12.38,86360,0.0,1.0
2015-12-30,12.11,12.5,11.97,12.5,151633,12.11,12.5,11.97,12.5,151633,0.0,1.0
2015-12-31,12.28,12.45,11.9,12.06,170253,12.28,12.45,11.9,12.06,170253,0.0,1.0
2016-01-04,11.95,12.28,11.6756,12.12,109420,11.95,12.28,11.6756,12.12,109420,0.0,1.0
2016-01-05,12.12,12.18,11.84,12.07,125159,12.12,12.18,11.84,12.07,125159,0.0,1.0
2016-01-06,12.01,12.11,11.87,11.94,78723,12.01,12.11,11.87,11.94,78723,0.0,1.0
2016-01-07,11.6,11.94,11.42,11.76,200877,11.6,11.94,11.42,11.76,200877,0.0,1.0
2016-01-08,11.3,11.92,11.19,11.61,132671,11.3,11.92,11.19,11.61,132671,0.0,1.0
2016-01-11,10.77,11.41,10.61,11.32,205560,10.77,11.41,10.61,11.32,205560,0.0,1.0
2016-01-12,10.89,11.15,10.66,10.9,122042,10.89,11.15,10.66,10.9,122042,0.0,1.0
2016-01-13,10.47,10.95,10.32,10.93,135800,10.47,10.95,10.32,10.93,135800,0.0,1.0
2016-01-14,10.86,10.98,10.3663,10.53,122041,10.86,10.98,10.3663,10.53,122041,0.0,1.0
2016-01-15,10.57,10.6,10.285,10.54,115134,10.57,10.6,10.285,10.54,115134,0.0,1.0
2016-01-19,10.38,10.75,10.185,10.69,101751,10.38,10.75,10.185,10.69,101751,0.0,1.0
2016-01-20,10.54,10.65,10.03,10.19,121915,10.54,10.65,10.03,10.19,121915,0.0,1.0
2016-01-21,10.57,10.79,10.26,10.53,75635,10.57,10.79,10.26,10.53,75635,0.0,1.0
2016-01-22,11.23,11.23,10.71,10.71,131426,11.23,11.23,10.71,10.71,131426,0.0,1.0
2016-01-25,10.76,11.61,10.6,11.16,111884,10.76,11.61,10.6,11.16,111884,0.0,1.0
2016-01-26,11.28,11.35,10.72,10.84,72826,11.28,11.35,10.72,10.84,72826,0.0,1.0
2016-01-27,10.76,11.18,10.69,11.18,136096,10.76,11.18,10.69,11.18,136096,0.0,1.0
2016-01-28,10.76,11.16,10.636,10.93,129568,10.76,11.16,10.636,10.93,129568,0.0,1.0
2016-01-29,11.86,12.18,10.91,10.91,155624,11.86,12.18,10.91,10.91,155624,0.0,1.0
2016-02-01,11.36,12.493,11.2,11.79,105444,11.36,12.493,11.2,11.79,105444,0.0,1.0
2016-02-02,10.72,11.16,10.65,11.16,149856,10.72,11.16,10.65,11.16,149856,0.0,1.0
2016-02-03,10.49,10.79,10.25,10.79,144399,10.49,10.79,10.25,10.79,144399,0.0,1.0
2016-02-04,10.86,10.9,10.35,10.35,179324,10.86,10.9,10.35,10.35,179324,0.0,1.0
2016-02-05,10.76,10.88,10.41,10.79,156511,10.76,10.88,10.41,10.79,156511,0.0,1.0
2016-02-08,10.98,11.07,10.47,10.54,133155,10.98,11.07,10.47,10.54,133155,0.0,1.0
2016-02-09,10.36,11.07,10.25,10.85,153338,10.36,11.07,10.25,10.85,153338,0.0,1.0
2016-02-10,13.05,13.4722,10.4,10.47,618276,13.05,13.4722,10.4,10.47,618276,0.0,1.0
2016-02-11,12.93,13.34,12.34,12.61,211571,12.93,13.34,12.34,12.61,211571,0.0,1.0
2016-02-12,13.53,13.79,13.06,13.09,164724,13.53,13.79,13.06,13.09,164724,0.0,1.0
2016-02-16,13.95,14.24,13.32,13.56,191359,13.95,14.24,13.32,13.56,191359,0.0,1.0
2016-02-17,14.19,14.35,13.77,14.0,155065,14.19,14.35,13.77,14.0,155065,0.0,1.0
2016-02-18,14.01,14.51,13.7,14.24,134025,14.01,14.51,13.7,14.24,134025,0.0,1.0
2016-02-19,14.07,14.25,13.78,13.93,99790,14.07,14.25,13.78,13.93,99790,0.0,1.0
2016-02-22,14.32,14.56,13.96,14.32,183284,14.32,14.56,13.96,14.32,183284,0.0,1.0
2016-02-23,14.07,14.41,13.98,14.27,135686,14.07,14.41,13.98,14.27,135686,0.0,1.0
2016-02-24,14.57,14.82,13.74,13.94,109127,14.57,14.82,13.74,13.94,109127,0.0,1.0
2016-02-25,14.46,14.59,14.25,14.58,54737,14.46,14.59,14.25,14.58,54737,0.0,1.0
2016-02-26,14.35,14.709,14.11,14.709,52357,14.35,14.709,14.11,14.709,52357,0.0,1.0
2016-02-29,14.6,14.7,14.2,14.29,141441,14.6,14.7,14.2,14.29,141441,0.0,1.0
2016-03-01,15.25,15.4,14.57,14.75,166533,15.25,15.4,14.57,14.75,166533,0.0,1.0
2016-03-02,14.78,15.65,14.62,15.19,96935,14.78,15.65,14.62,15.19,96935,0.0,1.0
2016-03-03,14.84,14.9,14.41,14.69,93690,14.84,14.9,14.41,14.69,93690,0.0,1.0
2016-03-04,15.02,15.21,14.52,14.78,97737,15.02,15.21,14.52,14.78,97737,0.0,1.0
2016-03-07,14.93,15.2,14.8,14.99,95894,14.93,15.2,14.8,14.99,95894,0.0,1.0
2016-03-08,14.6,14.89,14.47,14.87,97195,14.6,14.89,14.47,14.87,97195,0.0,1.0
2016-03-09,14.87,14.88,14.32,14.63,90110,14.87,14.88,14.32,14.63,90110,0.0,1.0
2016-03-10,14.56,14.98,14.3,14.76,62884,14.56,14.98,14.3,14.76,62884,0.0,1.0
2016-03-11,14.91,14.99,14.58,14.68,46808,14.91,14.99,14.58,14.68,46808,0.0,1.0
2016-03-14,14.79,14.9234,14.65,14.92,42424,14.79,14.9234,14.65,14.92,42424,0.0,1.0
2016-03-15,14.54,14.89,14.39,14.76,46561,14.54,14.89,14.39,14.76,46561,0.0,1.0
2016-03-16,14.99,15.2,14.39,14.39,118312,14.99,15.2,14.39,14.39,118312,0.0,1.0
2016-03-17,15.22,15.44,14.88,14.99,85953,15.22,15.44,14.88,14.99,85953,0.0,1.0
2016-03-18,14.91,15.35,14.82,15.3,144334,14.91,15.35,14.82,15.3,144334,0.0,1.0
2016-03-21,14.76,15.04,14.57,14.93,61225,14.76,15.04,14.57,14.93,61225,0.0,1.0
2016-03-22,14.49,14.75,14.34,14.61,75641,14.49,14.75,14.34,14.61,75641,0.0,1.0
2016-03-23,14.28,14.56,14.1,14.38,46212,14.28,14.56,14.1,14.38,46212,0.0,1.0
2016-03-24,14.41,14.48,14.02,14.19,30307,14.41,14.48,14.02,14.19,30307,0.0,1.0
2016-03-28,14.35,14.55,14.28,14.48,20042,14.35,14.55,14.28,14.48,20042,0.0,1.0
2016-03-29,14.79,15.12,14.27,14.27,57444,14.79,15.12,14.27,14.27,57444,0.0,1.0
2016-03-30,14.79,14.96,14.52,14.85,34207,14.79,14.96,14.52,14.85,34207,0.0,1.0
2016-03-31,14.38,14.88,14.31,14.82,75755,14.38,14.88,14.31,14.82,75755,0.0,1.0
2016-04-01,14.86,14.88,14.36,14.44,47752,14.86,14.88,14.36,14.44,47752,0.0,1.0
2016-04-04,14.75,15.13,14.67,14.9,124451,14.75,15.13,14.67,14.9,124451,0.0,1.0
2016-04-05,14.56,15.03,14.53,14.72,42046,14.56,15.03,14.53,14.72,42046,0.0,1.0
2016-04-06,14.73,14.83,14.52,14.56,37568,14.73,14.83,14.52,14.56,37568,0.0,1.0
2016-04-07,14.3,14.77,14.235,14.59,53125,14.3,14.77,14.235,14.59,53125,0.0,1.0
2016-04-08,14.33,14.57,14.227,14.41,37970,14.33,14.57,14.227,14.41,37970,0.0,1.0
2016-04-11,14.6,15.01,14.48,14.5,152662,14.6,15.01,14.48,14.5,152662,0.0,1.0
2016-04-12,14.84,15.089,14.52,14.78,57638,14.84,15.089,14.52,14.78,57638,0.0,1.0
2016-04-13,15.43,15.49,14.91,14.91,86217,15.43,15.49,14.91,14.91,86217,0.0,1.0
2016-04-14,15.17,15.58,15.14,15.36,33042,15.17,15.58,15.14,15.36,33042,0.0,1.0
2016-04-15,15.4,15.46,15.09,15.09,40734,15.4,15.46,15.09,15.09,40734,0.0,1.0
2016-04-18,15.44,15.55,15.16,15.37,39555,15.44,15.55,15.16,15.37,39555,0.0,1.0
2016-04-19,15.25,15.63,15.2,15.41,38924,15.25,15.63,15.2,15.41,38924,0.0,1.0
2016-04-20,15.55,15.6,15.2,15.21,34740,15.55,15.6,15.2,15.21,34740,0.0,1.0
2016-04-21,15.11,15.72,15.11,15.6,52624,15.11,15.72,15.11,15.6,52624,0.0,1.0
2016-04-22,15.32,15.47,15.1201,15.18,29717,15.32,15.47,15.1201,15.18,29717,0.0,1.0
2016-04-25,15.24,15.42,15.11,15.31,45474,15.24,15.42,15.11,15.31,45474,0.0,1.0
2016-04-26,15.47,15.55,15.0,15.29,33069,15.47,15.55,15.0,15.29,33069,0.0,1.0
2016-04-27,15.65,15.65,15.29,15.55,39679,15.65,15.65,15.29,15.55,39679,0.0,1.0
2016-04-28,14.97,16.0,14.96,15.56,64578,14.97,16.0,14.96,15.56,64578,0.0,1.0
2016-04-29,14.59,14.97,14.5,14.97,70190,14.59,14.97,14.5,14.97,70190,0.0,1.0
2016-05-02,15.27,15.43,14.58,14.58,57224,15.27,15.43,14.58,14.58,57224,0.0,1.0
2016-05-03,14.49,15.46,14.15,15.15,128994,14.49,15.46,14.15,15.15,128994,0.0,1.0
2016-05-04,15.28,15.54,13.79,14.7,222518,15.28,15.54,13.79,14.7,222518,0.0,1.0
2016-05-05,15.3,15.42,14.68,15.42,81082,15.3,15.42,14.68,15.42,81082,0.0,1.0
2016-05-06,14.92,15.39,14.82,15.16,64915,14.92,15.39,14.82,15.16,64915,0.0,1.0
2016-05-09,15.01,15.2,14.87,14.87,49295,15.01,15.2,14.87,14.87,49295,0.0,1.0
2016-05-10,15.21,15.37,14.974,15.04,28282,15.21,15.37,14.974,15.04,28282,0.0,1.0
2016-05-11,15.01,15.36,14.78,15.09,147839,15.01,15.36,14.78,15.09,147839,0.0,1.0
2016-05-12,14.61,15.27,14.3601,15.1,118539,14.61,15.27,14.3601,15.1,118539,0.0,1.0
2016-05-13,14.7,15.12,14.17,14.41,145787,14.7,15.12,14.17,14.41,145787,0.0,1.0
2016-05-16,15.38,15.9599,14.35,14.69,1148442,15.38,15.9599,14.35,14.69,1148442,0.0,1.0
2016-05-17,15.2,15.8299,15.07,15.4,111406,15.2,15.8299,15.07,15.4,111406,0.0,1.0
2016-05-18,15.62,15.7799,15.13,15.13,88915,15.62,15.7799,15.13,15.13,88915,0.0,1.0
2016-05-19,15.76,15.91,15.36,15.47,93322,15.76,15.91,15.36,15.47,93322,0.0,1.0
2016-05-20,16.27,16.62,15.68,15.81,177382,16.27,16.62,15.68,15.81,177382,0.0,1.0
2016-05-23,16.56,16.79,16.04,16.31,95952,16.56,16.79,16.04,16.31,95952,0.0,1.0
2016-05-24,16.99,17.31,16.67,16.67,148932,16.99,17.31,16.67,16.67,148932,0.0,1.0
2016-05-25,16.87,17.2,16.75,17.08,78028,16.87,17.2,16.75,17.08,78028,0.0,1.0
2016-05-26,16.97,17.49,16.91,17.49,103037,16.97,17.49,16.91,17.49,103037,0.0,1.0
2016-05-27,17.0,17.31,16.87,16.94,150880,17.0,17.31,16.87,16.94,150880,0.0,1.0
2016-05-31,17.05,17.23,16.95,17.06,121304,17.05,17.23,16.95,17.06,121304,0.0,1.0
2016-06-01,17.1,17.15,16.79,16.97,122820,17.1,17.15,16.79,16.97,122820,0.0,1.0
2016-06-02,17.65,17.93,16.96,17.08,173431,17.65,17.93,16.96,17.08,173431,0.0,1.0
2016-06-03,17.37,17.915,17.06,17.58,82749,17.37,17.915,17.06,17.58,82749,0.0,1.0
2016-06-06,17.68,17.78,17.31,17.38,71861,17.68,17.78,17.31,17.38,71861,0.0,1.0
2016-06-07,17.64,17.78,17.37,17.7,84152,17.64,17.78,17.37,17.7,84152,0.0,1.0
2016-06-08,17.66,17.84,17.5,17.71,70440,17.66,17.84,17.5,17.71,70440,0.0,1.0
2016-06-09,17.66,17.89,17.17,17.65,82159,17.66,17.89,17.17,17.65,82159,0.0,1.0
2016-06-10,17.37,17.58,17.12,17.4,90274,17.37,17.58,17.12,17.4,90274,0.0,1.0
2016-06-13,17.0,17.575,16.95,17.19,100397,17.0,17.575,16.95,17.19,100397,0.0,1.0
2016-06-14,16.63,17.25,16.51,16.95,127974,16.63,17.25,16.51,16.95,127974,0.0,1.0
2016-06-15,16.56,16.95,16.5,16.63,161881,16.56,16.95,16.5,16.63,161881,0.0,1.0
2016-06-16,16.32,16.58,16.19,16.5,105918,16.32,16.58,16.19,16.5,105918,0.0,1.0
2016-06-17,16.84,16.91,16.16,16.27,160490,16.84,16.91,16.16,16.27,160490,0.0,1.0
2016-06-20,17.13,17.55,16.92,17.13,91224,17.13,17.55,16.92,17.13,91224,0.0,1.0
2016-06-21,16.78,17.18,16.53,17.18,100347,16.78,17.18,16.53,17.18,100347,0.0,1.0
2016-06-22,16.67,16.9,16.52,16.84,66153,16.67,16.9,16.52,16.84,66153,0.0,1.0
2016-06-23,16.99,17.36,16.6,16.76,76235,16.99,17.36,16.6,16.76,76235,0.0,1.0
2016-06-24,16.18,16.62,16.035,16.21,292814,16.18,16.62,16.035,16.21,292814,0.0,1.0
2016-06-27,15.57,16.1799,15.29,15.95,145188,15.57,16.1799,15.29,15.95,145188,0.0,1.0
2016-06-28,15.59,16.005,15.57,15.63,96361,15.59,16.005,15.57,15.63,96361,0.0,1.0
2016-06-29,15.9,16.0918,15.349,15.64,89652,15.9,16.0918,15.349,15.64,89652,0.0,1.0
2016-06-30,16.11,16.11,15.66,15.88,106197,16.11,16.11,15.66,15.88,106197,0.0,1.0
2016-07-01,16.1,16.27,15.97,16.01,34841,16.1,16.27,15.97,16.01,34841,0.0,1.0
2016-07-05,16.1,16.53,15.77,15.96,32390,16.1,16.53,15.77,15.96,32390,0.0,1.0
2016-07-06,16.32,16.35,15.76,16.0,44675,16.32,16.35,15.76,16.0,44675,0.0,1.0
2016-07-07,16.25,16.34,15.97,16.32,52786,16.25,16.34,15.97,16.32,52786,0.0,1.0
2016-07-08,16.61,16.81,16.42,16.42,77401,16.61,16.81,16.42,16.42,77401,0.0,1.0
2016-07-11,16.96,17.045,16.63,16.69,65831,16.96,17.045,16.63,16.69,65831,0.0,1.0
2016-07-12,17.18,17.36,17.01,17.07,68673,17.18,17.36,17.01,17.07,68673,0.0,1.0
2016-07-13,17.18,17.29,17.07,17.25,68992,17.18,17.29,17.07,17.25,68992,0.0,1.0
2016-07-14,16.92,17.3,16.74,17.3,69475,16.92,17.3,16.74,17.3,69475,0.0,1.0
2016-07-15,16.87,17.0887,16.8,17.06,48042,16.87,17.0887,16.8,17.06,48042,0.0,1.0
2016-07-18,16.57,16.89,16.4,16.89,64129,16.57,16.89,16.4,16.89,64129,0.0,1.0
2016-07-19,16.49,16.58,16.201,16.49,60600,16.49,16.58,16.201,16.49,60600,0.0,1.0
2016-07-20,16.83,17.05,16.67,16.76,107128,16.83,17.05,16.67,16.76,107128,0.0,1.0
2016-07-21,16.79,17.05,16.49,16.88,112086,16.79,17.05,16.49,16.88,112086,0.0,1.0
2016-07-22,16.8,16.975,16.62,16.88,44585,16.8,16.975,16.62,16.88,44585,0.0,1.0
2016-07-25,16.68,16.82,16.57,16.78,50241,16.68,16.82,16.57,16.78,50241,0.0,1.0
2016-07-26,16.65,16.78,16.59,16.65,36822,16.65,16.78,16.59,16.65,36822,0.0,1.0
2016-07-27,16.63,16.72,16.51,16.66,41245,16.63,16.72,16.51,16.66,41245,0.0,1.0
2016-07-28,16.49,16.705,16.42,16.55,84166,16.49,16.705,16.42,16.55,84166,0.0,1.0
2016-07-29,16.3,16.509,16.1267,16.48,159227,16.3,16.509,16.1267,16.48,159227,0.0,1.0
2016-08-01,16.4,16.52,15.88,16.32,90795,16.4,16.52,15.88,16.32,90795,0.0,1.0
2016-08-02,16.48,16.52,16.23,16.41,70986,16.48,16.52,16.23,16.41,70986,0.0,1.0
2016-08-03,16.44,16.54,16.1,16.41,78461,16.44,16.54,16.1,16.41,78461,0.0,1.0
2016-08-04,16.19,16.4,15.95,16.36,149673,16.19,16.4,15.95,16.36,149673,0.0,1.0
2016-08-05,16.06,16.43,14.31,14.71,356473,16.06,16.43,14.31,14.71,356473,0.0,1.0
2016-08-08,15.96,16.3,15.8,16.01,72150,15.96,16.3,15.8,16.01,72150,0.0,1.0
2016-08-09,16.07,16.35,15.99,15.99,111347,16.07,16.35,15.99,15.99,111347,0.0,1.0
2016-08-10,16.14,16.4599,16.02,16.09,55114,16.14,16.4599,16.02,16.09,55114,0.0,1.0
2016-08-11,16.09,16.41,16.04,16.27,44075,16.09,16.41,16.04,16.27,44075,0.0,1.0
2016-08-12,16.02,16.14,15.99,16.01,35607,16.02,16.14,15.99,16.01,35607,0.0,1.0
2016-08-15,16.13,16.3,16.01,16.04,44704,16.13,16.3,16.01,16.04,44704,0.0,1.0
2016-08-16,15.59,16.15,15.58,16.15,123091,15.59,16.15,15.58,16.15,123091,0.0,1.0
2016-08-17,15.45,15.59,15.22,15.59,70444,15.45,15.59,15.22,15.59,70444,0.0,1.0
2016-08-18,15.53,15.55,15.29,15.41,35311,15.53,15.55,15.29,15.41,35311,0.0,1.0
2016-08-19,15.49,15.595,15.25,15.5,57900,15.49,15.595,15.25,15.5,57900,0.0,1.0
2016-08-22,15.41,15.545,15.21,15.51,33154,15.41,15.545,15.21,15.51,33154,0.0,1.0
2016-08-23,15.49,15.74,15.34,15.42,38766,15.49,15.74,15.34,15.42,38766,0.0,1.0
2016-08-24,15.54,15.68,15.3712,15.3712,33800,15.54,15.68,15.3712,15.3712,33800,0.0,1.0
2016-08-25,15.44,15.51,15.4,15.5,35307,15.44,15.51,15.4,15.5,35307,0.0,1.0
2016-08-26,15.43,15.565,15.25,15.44,43687,15.43,15.565,15.25,15.44,43687,0.0,1.0
2016-08-29,15.54,15.7,15.355,15.41,61745,15.54,15.7,15.355,15.41,61745,0.0,1.0
2016-08-30,15.63,15.96,15.49,15.5,129331,15.63,15.96,15.49,15.5,129331,0.0,1.0
2016-08-31,15.41,15.63,15.23,15.63,81724,15.41,15.63,15.23,15.63,81724,0.0,1.0
2016-09-01,15.45,15.49,15.175,15.42,63228,15.45,15.49,15.175,15.42,63228,0.0,1.0
2016-09-02,15.35,15.53,15.15,15.48,30876,15.35,15.53,15.15,15.48,30876,0.0,1.0
2016-09-06,15.4,15.5,15.22,15.42,49227,15.4,15.5,15.22,15.42,49227,0.0,1.0
2016-09-07,15.51,15.55,15.35,15.35,62191,15.51,15.55,15.35,15.35,62191,0.0,1.0
2016-09-08,15.24,15.565,15.18,15.52,39565,15.24,15.565,15.18,15.52,39565,0.0,1.0
2016-09-09,14.81,15.2,14.8,15.1,45827,14.81,15.2,14.8,15.1,45827,0.0,1.0
2016-09-12,14.92,14.96,14.785,14.8,36140,14.92,14.96,14.785,14.8,36140,0.0,1.0
2016-09-13,14.59,14.81,14.375,14.8,58144,14.59,14.81,14.375,14.8,58144,0.0,1.0
2016-09-14,14.48,14.7799,14.38,14.55,48665,14.48,14.7799,14.38,14.55,48665,0.0,1.0
2016-09-15,15.02,15.02,14.34,14.43,43293,15.02,15.02,14.34,14.43,43293,0.0,1.0
2016-09-16,15.35,15.455,14.94,15.05,111280,15.35,15.455,14.94,15.05,111280,0.0,1.0
2016-09-19,15.37,15.59,15.25,15.3,101520,15.37,15.59,15.25,15.3,101520,0.0,1.0
2016-09-20,15.37,15.47,15.17,15.29,27800,15.37,15.47,15.17,15.29,27800,0.0,1.0
2016-09-21,15.45,15.48,15.29,15.39,39893,15.45,15.48,15.29,15.39,39893,0.0,1.0
2016-09-22,15.62,15.68,15.43,15.46,41289,15.62,15.68,15.43,15.46,41289,0.0,1.0
2016-09-23,15.48,15.68,15.44,15.66,30721,15.48,15.68,15.44,15.66,30721,0.0,1.0
2016-09-26,15.25,15.485,15.23,15.41,29465,15.25,15.485,15.23,15.41,29465,0.0,1.0
2016-09-27,15.18,15.36,15.14,15.22,31537,15.18,15.36,15.14,15.22,31537,0.0,1.0
2016-09-28,15.47,15.48,15.2,15.295,27972,15.47,15.48,15.2,15.295,27972,0.0,1.0
2016-09-29,15.15,15.53,15.14,15.53,33740,15.15,15.53,15.14,15.53,33740,0.0,1.0
2016-09-30,15.32,15.47,15.1115,15.1115,62268,15.32,15.47,15.1115,15.1115,62268,0.0,1.0
2016-10-03,15.58,15.63,15.2,15.2,147389,15.58,15.63,15.2,15.2,147389,0.0,1.0
2016-10-04,15.68,15.85,15.55,15.59,29775,15.68,15.85,15.55,15.59,29775,0.0,1.0
2016-10-05,15.64,15.8999,15.62,15.68,46302,15.64,15.8999,15.62,15.68,46302,0.0,1.0
2016-10-06,15.28,15.64,15.23,15.63,35283,15.28,15.64,15.23,15.63,35283,0.0,1.0
2016-10-07,15.02,15.35,14.97,15.35,47333,15.02,15.35,14.97,15.35,47333,0.0,1.0
2016-10-10,15.12,15.245,14.98,15.07,35142,15.12,15.245,14.98,15.07,35142,0.0,1.0
2016-10-11,14.75,15.11,14.71,15.11,40653,14.75,15.11,14.71,15.11,40653,0.0,1.0
2016-10-12,14.98,15.08,14.75,14.8,23860,14.98,15.08,14.75,14.8,23860,0.0,1.0
2016-10-13,14.76,14.91,14.69,14.91,29434,14.76,14.91,14.69,14.91,29434,0.0,1.0
2016-10-14,14.76,14.86,14.75,14.86,19343,14.76,14.86,14.75,14.86,19343,0.0,1.0
2016-10-17,14.85,14.85,14.7,14.75,31179,14.85,14.85,14.7,14.75,31179,0.0,1.0
2016-10-18,14.85,15.0,14.85,14.9,25195,14.85,15.0,14.85,14.9,25195,0.0,1.0
2016-10-19,14.75,14.9268,14.75,14.85,22046,14.75,14.9268,14.75,14.85,22046,0.0,1.0
2016-10-20,14.8,14.85,14.75,14.75,32598,14.8,14.85,14.75,14.75,32598,0.0,1.0
2016-10-21,14.45,14.75,14.35,14.75,47275,14.45,14.75,14.35,14.75,47275,0.0,1.0
2016-10-24,14.55,14.6985,14.4986,14.5,22875,14.55,14.6985,14.4986,14.5,22875,0.0,1.0
2016-10-25,14.75,14.8,14.2,14.45,102680,14.75,14.8,14.2,14.45,102680,0.0,1.0
2016-10-26,14.7,15.025,14.65,14.8,53563,14.7,15.025,14.65,14.8,53563,0.0,1.0
2016-10-27,14.7,14.85,14.6,14.85,25825,14.7,14.85,14.6,14.85,25825,0.0,1.0
2016-10-28,14.8,15.05,14.6,14.6,34936,14.8,15.05,14.6,14.6,34936,0.0,1.0
2016-10-31,14.65,15.0,14.6,14.85,21350,14.65,15.0,14.6,14.85,21350,0.0,1.0
2016-11-01,13.85,14.65,13.8,14.6,54576,13.85,14.65,13.8,14.6,54576,0.0,1.0
2016-11-02,14.05,14.25,13.9,13.9,54450,14.05,14.25,13.9,13.9,54450,0.0,1.0
2016-11-03,13.1,14.05,13.05,14.05,68436,13.1,14.05,13.05,14.05,68436,0.0,1.0
2016-11-04,15.6,15.85,13.5,13.5,188247,15.6,15.85,13.5,13.5,188247,0.0,1.0
2016-11-07,16.1,16.75,16.05,16.05,158926,16.1,16.75,16.05,16.05,158926,0.0,1.0
2016-11-08,15.95,16.6,15.5,16.1,56264,15.95,16.6,15.5,16.1,56264,0.0,1.0
2016-11-09,16.1,16.5,15.3,15.9,106545,16.1,16.5,15.3,15.9,106545,0.0,1.0
2016-11-10,16.5,16.55,15.8,16.35,72760,16.5,16.55,15.8,16.35,72760,0.0,1.0
2016-11-11,17.35,17.7,16.35,16.6,142897,17.35,17.7,16.35,16.6,142897,0.0,1.0
2016-11-14,17.2,17.7,17.0,17.5,56410,17.2,17.7,17.0,17.5,56410,0.0,1.0
2016-11-15,17.2,17.4,17.05,17.15,43755,17.2,17.4,17.05,17.15,43755,0.0,1.0
2016-11-16,17.55,17.75,16.95,17.05,50804,17.55,17.75,16.95,17.05,50804,0.0,1.0
2016-11-17,17.7,17.95,17.55,17.55,28191,17.7,17.95,17.55,17.55,28191,0.0,1.0
2016-11-18,17.75,17.95,17.4675,17.7,56531,17.75,17.95,17.4675,17.7,56531,0.0,1.0
2016-11-21,17.7,18.05,17.55,17.7,57892,17.7,18.05,17.55,17.7,57892,0.0,1.0
2016-11-22,17.85,18.0,17.65,17.65,57851,17.85,18.0,17.65,17.65,57851,0.0,1.0
2016-11-23,17.55,17.95,17.55,17.7,47558,17.55,17.95,17.55,17.7,47558,0.0,1.0
2016-11-25,17.95,17.95,17.6,17.65,24948,17.95,17.95,17.6,17.65,24948,0.0,1.0
2016-11-28,17.7,18.2,17.7,18.1,60277,17.7,18.2,17.7,18.1,60277,0.0,1.0
2016-11-29,17.6,18.1,17.55,17.85,40687,17.6,18.1,17.55,17.85,40687,0.0,1.0
2016-11-30,16.95,17.7,16.8,17.65,50931,16.95,17.7,16.8,17.65,50931,0.0,1.0
2016-12-01,16.5,17.1,16.3,17.0,44667,16.5,17.1,16.3,17.0,44667,0.0,1.0
2016-12-02,16.65,16.85,16.45,16.45,26754,16.65,16.85,16.45,16.45,26754,0.0,1.0
2016-12-05,17.3,17.3,16.6,16.9,45984,17.3,17.3,16.6,16.9,45984,0.0,1.0
2016-12-06,17.3,17.45,17.1,17.15,33115,17.3,17.45,17.1,17.15,33115,0.0,1.0
2016-12-07,16.95,17.35,16.85,17.35,48924,16.95,17.35,16.85,17.35,48924,0.0,1.0
2016-12-08,17.2,17.35,16.95,17.0,59194,17.2,17.35,16.95,17.0,59194,0.0,1.0
2016-12-09,17.0,17.35,16.95,17.35,40731,17.0,17.35,16.95,17.35,40731,0.0,1.0
2016-12-12,16.75,17.0,16.5,17.0,36053,16.75,17.0,16.5,17.0,36053,0.0,1.0
2016-12-13,17.65,17.75,16.7,16.8,101594,17.65,17.75,16.7,16.8,101594,0.0,1.0
2016-12-14,17.65,18.25,17.55,17.8,63623,17.65,18.25,17.55,17.8,63623,0.0,1.0
2016-12-15,17.85,18.1,17.55,17.7,57140,17.85,18.1,17.55,17.7,57140,0.0,1.0
2016-12-16,17.95,18.25,17.85,18.0,114944,17.95,18.25,17.85,18.0,114944,0.0,1.0
2016-12-19,18.75,19.0,17.8,18.2,106817,18.75,19.0,17.8,18.2,106817,0.0,1.0
2016-12-20,19.1,19.7,18.8138,18.9,126945,19.1,19.7,18.8138,18.9,126945,0.0,1.0
2016-12-21,18.2,19.1704,17.95,19.15,60579,18.2,19.1704,17.95,19.15,60579,0.0,1.0
2016-12-22,17.8,18.85,17.8,18.35,23775,17.8,18.85,17.8,18.35,23775,0.0,1.0
2016-12-23,17.55,17.9,17.4,17.85,23799,17.55,17.9,17.4,17.85,23799,0.0,1.0
2016-12-27,17.8,18.0,17.45,17.45,20671,17.8,18.0,17.45,17.45,20671,0.0,1.0
2016-12-28,17.45,17.8,17.45,17.8,25234,17.45,17.8,17.45,17.8,25234,0.0,1.0
2016-12-29,17.4,17.8,17.35,17.55,22779,17.4,17.8,17.35,17.55,22779,0.0,1.0
2016-12-30,17.5,17.6,17.25,17.4499,30956,17.5,17.6,17.25,17.4499,30956,0.0,1.0
2017-01-03,17.7,17.9886,17.45,17.75,47642,17.7,17.9886,17.45,17.75,47642,0.0,1.0
2017-01-04,17.8,17.9,17.5,17.8,32715,17.8,17.9,17.5,17.8,32715,0.0,1.0
2017-01-05,17.45,17.85,17.45,17.8,48524,17.45,17.85,17.45,17.8,48524,0.0,1.0
2017-01-06,17.05,17.5,17.0,17.45,27851,17.05,17.5,17.0,17.45,27851,0.0,1.0
2017-01-09,16.95,17.3,16.8,17.1,44689,16.95,17.3,16.8,17.1,44689,0.0,1.0
2017-01-10,17.05,17.2,16.85,17.0,48811,17.05,17.2,16.85,17.0,48811,0.0,1.0
2017-01-11,17.15,17.2,17.0,17.1,27415,17.15,17.2,17.0,17.1,27415,0.0,1.0
2017-01-12,16.7,17.099,16.6,17.0,47082,16.7,17.099,16.6,17.0,47082,0.0,1.0
2017-01-13,17.05,17.2,16.5759,16.65,29932,17.05,17.2,16.5759,16.65,29932,0.0,1.0
2017-01-17,16.8,17.05,16.75,16.9,29602,16.8,17.05,16.75,16.9,29602,0.0,1.0
2017-01-18,16.5,16.8865,16.35,16.8,148074,16.5,16.8865,16.35,16.8,148074,0.0,1.0
2017-01-19,16.15,16.5,16.05,16.45,45317,16.15,16.5,16.05,16.45,45317,0.0,1.0
2017-01-20,16.25,16.45,16.1,16.2,30222,16.25,16.45,16.1,16.2,30222,0.0,1.0
2017-01-23,15.8,16.25,15.75,16.25,56606,15.8,16.25,15.75,16.25,56606,0.0,1.0
2017-01-24,16.3,16.35,15.6,15.6,50636,16.3,16.35,15.6,15.6,50636,0.0,1.0
2017-01-25,16.3,16.4,16.1,16.375,81366,16.3,16.4,16.1,16.375,81366,0.0,1.0
2017-01-26,16.45,16.55,16.2,16.45,30497,16.45,16.55,16.2,16.45,30497,0.0,1.0
2017-01-27,17.05,17.2,16.3,16.4,79290,17.05,17.2,16.3,16.4,79290,0.0,1.0
2017-01-30,16.6,16.85,16.4,16.75,46352,16.6,16.85,16.4,16.75,46352,0.0,1.0
2017-01-31,16.6,16.85,16.4,16.55,93649,16.6,16.85,16.4,16.55,93649,0.0,1.0
2017-02-01,17.5,20.5,17.1,18.9,1067277,17.5,20.5,17.1,18.9,1067277,0.0,1.0
2017-02-02,16.9,17.5,16.75,17.5,185071,16.9,17.5,16.75,17.5,185071,0.0,1.0
2017-02-03,16.8,17.1,16.5,17.0,145110,16.8,17.1,16.5,17.0,145110,0.0,1.0
2017-02-06,16.1,16.85,15.95,16.8,3003355,16.1,16.85,15.95,16.8,3003355,0.0,1.0
2017-02-07,17.0,17.05,16.15,16.15,330809,17.0,17.05,16.15,16.15,330809,0.0,1.0
2017-02-08,17.2,17.3,16.7,17.1,99130,17.2,17.3,16.7,17.1,99130,0.0,1.0
2017-02-09,17.65,17.8,17.1,17.3,157408,17.65,17.8,17.1,17.3,157408,0.0,1.0
2017-02-10,17.85,17.95,17.6,17.7,58478,17.85,17.95,17.6,17.7,58478,0.0,1.0
2017-02-13,18.0,18.3,17.9,18.0,85923,18.0,18.3,17.9,18.0,85923,0.0,1.0
2017-02-14,18.4,18.45,17.9,18.0,90272,18.4,18.45,17.9,18.0,90272,0.0,1.0
2017-02-15,18.4,18.6,18.2999,18.3,59004,18.4,18.6,18.2999,18.3,59004,0.0,1.0
2017-02-16,18.5,18.6,18.3,18.4,90767,18.5,18.6,18.3,18.4,90767,0.0,1.0
2017-02-17,18.6,18.8,18.3,18.55,107317,18.6,18.8,18.3,18.55,107317,0.0,1.0
2017-02-21,18.25,18.7,18.2,18.6,140980,18.25,18.7,18.2,18.6,140980,0.0,1.0
2017-02-22,18.2,18.4,18.1,18.25,178019,18.2,18.4,18.1,18.25,178019,0.0,1.0
2017-02-23,18.0,18.2,17.7,18.2,164728,18.0,18.2,17.7,18.2,164728,0.0,1.0
2017-02-24,18.15,18.225,17.7,17.85,122272,18.15,18.225,17.7,17.85,122272,0.0,1.0
2017-02-27,18.35,18.5,17.975,18.15,110634,18.35,18.5,17.975,18.15,110634,0.0,1.0
2017-02-28,18.45,18.5,18.25,18.35,79728,18.45,18.5,18.25,18.35,79728,0.0,1.0
2017-03-01,18.35,19.0,18.25,18.75,98669,18.35,19.0,18.25,18.75,98669,0.0,1.0
2017-03-02,18.4,18.6,18.25,18.45,85892,18.4,18.6,18.25,18.45,85892,0.0,1.0
2017-03-03,18.0,18.5,17.85,18.5,67982,18.0,18.5,17.85,18.5,67982,0.0,1.0
2017-03-06,17.6,17.9,16.65,17.9,46974,17.6,17.9,16.65,17.9,46974,0.0,1.0
2017-03-07,17.7,18.0,16.75,17.5,62385,17.7,18.0,16.75,17.5,62385,0.0,1.0
2017-03-08,17.55,18.05,17.5,17.7,35557,17.55,18.05,17.5,17.7,35557,0.0,1.0
2017-03-09,17.4,17.7,17.25,17.55,40635,17.4,17.7,17.25,17.55,40635,0.0,1.0
2017-03-10,17.4,17.55,17.2,17.55,55244,17.4,17.55,17.2,17.55,55244,0.0,1.0
2017-03-13,17.25,17.6,17.15,17.45,27650,17.25,17.6,17.15,17.45,27650,0.0,1.0
2017-03-14,17.35,17.5,17.051,17.2,43285,17.35,17.5,17.051,17.2,43285,0.0,1.0
2017-03-15,17.55,17.65,17.05,17.4,62103,17.55,17.65,17.05,17.4,62103,0.0,1.0
2017-03-16,17.7,17.8,17.45,17.55,45705,17.7,17.8,17.45,17.55,45705,0.0,1.0
2017-03-17,18.05,18.2,17.55,17.7,111816,18.05,18.2,17.55,17.7,111816,0.0,1.0
2017-03-20,18.05,18.1721,17.6,18.05,48022,18.05,18.1721,17.6,18.05,48022,0.0,1.0
2017-03-21,17.5,18.15,17.5,18.0,47030,17.5,18.15,17.5,18.0,47030,0.0,1.0
2017-03-22,17.05,17.625,16.8,17.45,56132,17.05,17.625,16.8,17.45,56132,0.0,1.0
2017-03-23,16.9,17.35,16.9,17.05,53290,16.9,17.35,16.9,17.05,53290,0.0,1.0
2017-03-24,17.0,17.4,16.9,16.95,33324,17.0,17.4,16.9,16.95,33324,0.0,1.0
2017-03-27,17.15,17.3,16.8,16.8,27890,17.15,17.3,16.8,16.8,27890,0.0,1.0
2017-03-28,17.05,17.4,16.99,17.05,24511,17.05,17.4,16.99,17.05,24511,0.0,1.0
2017-03-29,16.9,17.45,16.85,17.0,58635,16.9,17.45,16.85,17.0,58635,0.0,1.0
2017-03-30,17.1,17.5,16.8,17.0,112600,17.1,17.5,16.8,17.0,112600,0.0,1.0
2017-03-31,17.2,17.5965,17.05,17.05,119065,17.2,17.5965,17.05,17.05,119065,0.0,1.0
2017-04-03,17.25,17.95,17.05,17.15,47541,17.25,17.95,17.05,17.15,47541,0.0,1.0
2017-04-04,17.6,17.65,17.2,17.2,54453,17.6,17.65,17.2,17.2,54453,0.0,1.0
2017-04-05,17.25,17.8635,17.15,17.65,59078,17.25,17.8635,17.15,17.65,59078,0.0,1.0
2017-04-06,17.3,17.45,17.15,17.25,38874,17.3,17.45,17.15,17.25,38874,0.0,1.0
2017-04-07,17.4,17.55,17.25,17.25,22338,17.4,17.55,17.25,17.25,22338,0.0,1.0
2017-04-10,17.75,17.8,17.35,17.35,41139,17.75,17.8,17.35,17.35,41139,0.0,1.0
2017-04-11,18.1,18.15,17.7,17.7,47370,18.1,18.15,17.7,17.7,47370,0.0,1.0
2017-04-12,17.8,18.1,17.625,18.05,32530,17.8,18.1,17.625,18.05,32530,0.0,1.0
2017-04-13,17.8,17.95,17.7,17.75,38656,17.8,17.95,17.7,17.75,38656,0.0,1.0
2017-04-17,17.6,17.9215,17.55,17.8,78996,17.6,17.9215,17.55,17.8,78996,0.0,1.0
2017-04-18,17.5,17.9,17.3,17.6,57253,17.5,17.9,17.3,17.6,57253,0.0,1.0
2017-04-19,17.45,17.7,17.35,17.6,45727,17.45,17.7,17.35,17.6,45727,0.0,1.0
2017-04-20,17.5,17.75,17.4,17.45,44756,17.5,17.75,17.4,17.45,44756,0.0,1.0
2017-04-21,17.3,17.55,17.2,17.5,52822,17.3,17.55,17.2,17.5,52822,0.0,1.0
2017-04-24,17.5,17.75,17.4,17.4,39887,17.5,17.75,17.4,17.4,39887,0.0,1.0
2017-04-25,17.45,17.7313,17.4,17.55,45529,17.45,17.7313,17.4,17.55,45529,0.0,1.0
2017-04-26,17.5,17.85,17.4,17.4,54335,17.5,17.85,17.4,17.4,54335,0.0,1.0
2017-04-27,17.45,17.7,17.425,17.5,37746,17.45,17.7,17.425,17.5,37746,0.0,1.0
2017-04-28,17.35,17.925,17.2,17.45,303924,17.35,17.925,17.2,17.45,303924,0.0,1.0
2017-05-01,17.45,17.6,17.25,17.4,81425,17.45,17.6,17.25,17.4,81425,0.0,1.0
2017-05-02,17.3,17.55,17.25,17.4,50009,17.3,17.55,17.25,17.4,50009,0.0,1.0
2017-05-03,17.05,17.3,16.8,17.2,60470,17.05,17.3,16.8,17.2,60470,0.0,1.0
2017-05-04,15.4,17.1056,15.0,17.05,362709,15.4,17.1056,15.0,17.05,362709,0.0,1.0
2017-05-05,15.5,15.7,14.6,14.7,216812,15.5,15.7,14.6,14.7,216812,0.0,1.0
2017-05-08,15.2,15.65,15.15,15.5,137894,15.2,15.65,15.15,15.5,137894,0.0,1.0
2017-05-09,15.2,15.65,15.05,15.25,115525,15.2,15.65,15.05,15.25,115525,0.0,1.0
2017-05-10,15.7,15.8,15.0,15.1,80874,15.7,15.8,15.0,15.1,80874,0.0,1.0
2017-05-11,15.55,15.7,15.0,15.55,71031,15.55,15.7,15.0,15.55,71031,0.0,1.0
2017-05-12,15.4,15.55,15.1,15.45,136167,15.4,15.55,15.1,15.45,136167,0.0,1.0
2017-05-15,15.05,15.6,14.95,15.4,83054,15.05,15.6,14.95,15.4,83054,0.0,1.0
2017-05-16,14.75,15.05,14.75,15.05,80579,14.75,15.05,14.75,15.05,80579,0.0,1.0
2017-05-17,14.15,14.75,14.15,14.6,103924,14.15,14.75,14.15,14.6,103924,0.0,1.0
2017-05-18,14.55,14.8,14.0,14.15,93333,14.55,14.8,14.0,14.15,93333,0.0,1.0
2017-05-19,14.5,14.65,14.2,14.55,82365,14.5,14.65,14.2,14.55,82365,0.0,1.0
2017-05-22,14.75,14.95,14.45,14.45,96759,14.75,14.95,14.45,14.45,96759,0.0,1.0
2017-05-23,14.3,14.8,14.25,14.75,66865,14.3,14.8,14.25,14.75,66865,0.0,1.0
2017-05-24,14.15,14.35,14.1,14.25,52104,14.15,14.35,14.1,14.25,52104,0.0,1.0
2017-05-25,14.3,14.6,13.85,14.2,73360,14.3,14.6,13.85,14.2,73360,0.0,1.0
2017-05-26,14.4,14.6,13.85,14.3,61523,14.4,14.6,13.85,14.3,61523,0.0,1.0
2017-05-30,14.05,14.5864,14.05,14.35,149077,14.05,14.5864,14.05,14.35,149077,0.0,1.0
2017-05-31,14.05,14.3,13.75,14.1,88560,14.05,14.3,13.75,14.1,88560,0.0,1.0
2017-06-01,14.45,14.55,13.9,14.15,70261,14.45,14.55,13.9,14.15,70261,0.0,1.0
2017-06-02,14.4,14.8,14.3,14.5,102415,14.4,14.8,14.3,14.5,102415,0.0,1.0
2017-06-05,14.55,14.7514,14.15,14.3,126497,14.55,14.7514,14.15,14.3,126497,0.0,1.0
2017-06-06,14.45,14.65,14.251,14.4,58458,14.45,14.65,14.251,14.4,58458,0.0,1.0
2017-06-07,14.55,14.65,14.2,14.5,86328,14.55,14.65,14.2,14.5,86328,0.0,1.0
2017-06-08,15.05,15.35,14.45,14.5,110516,15.05,15.35,14.45,14.5,110516,0.0,1.0
2017-06-09,14.85,15.3001,14.75,15.05,77759,14.85,15.3001,14.75,15.05,77759,0.0,1.0
2017-06-12,15.05,15.25,14.65,14.85,101302,15.05,15.25,14.65,14.85,101302,0.0,1.0
2017-06-13,15.4,15.5,14.8,15.05,113592,15.4,15.5,14.8,15.05,113592,0.0,1.0
2017-06-14,15.25,15.4,14.75,15.4,68376,15.25,15.4,14.75,15.4,68376,0.0,1.0
2017-06-15,15.25,15.35,14.85,15.15,64495,15.25,15.35,14.85,15.15,64495,0.0,1.0
2017-06-16,15.75,15.9,14.95,15.1,187008,15.75,15.9,14.95,15.1,187008,0.0,1.0
2017-06-19,16.4,16.55,15.75,15.75,156725,16.4,16.55,15.75,15.75,156725,0.0,1.0
2017-06-20,16.55,17.0,16.0,16.4,334631,16.55,17.0,16.0,16.4,334631,0.0,1.0
2017-06-21,16.45,16.75,16.2,16.55,119029,16.45,16.75,16.2,16.55,119029,0.0,1.0
2017-06-22,16.45,16.75,16.325,16.45,92948,16.45,16.75,16.325,16.45,92948,0.0,1.0
2017-06-23,16.5,16.575,16.0,16.5,338152,16.5,16.575,16.0,16.5,338152,0.0,1.0
2017-06-26,16.3,16.55,16.25,16.5,185858,16.3,16.55,16.25,16.5,185858,0.0,1.0
2017-06-27,16.1,16.4,16.0,16.25,96313,16.1,16.4,16.0,16.25,96313,0.0,1.0
2017-06-28,16.35,16.55,16.0,16.15,73608,16.35,16.55,16.0,16.15,73608,0.0,1.0
2017-06-29,16.25,16.45,16.0,16.4,81071,16.25,16.45,16.0,16.4,81071,0.0,1.0
2017-06-30,16.3,16.4,16.1,16.3,57182,16.3,16.4,16.1,16.3,57182,0.0,1.0
2017-07-03,16.3,16.35,15.65,16.35,80776,16.3,16.35,15.65,16.35,80776,0.0,1.0
2017-07-05,16.15,16.35,15.65,16.2,84091,16.15,16.35,15.65,16.2,84091,0.0,1.0
2017-07-06,15.85,16.1,15.75,16.1,83543,15.85,16.1,15.75,16.1,83543,0.0,1.0
2017-07-07,16.3,16.375,15.725,16.0,98286,16.3,16.375,15.725,16.0,98286,0.0,1.0
2017-07-10,16.0,16.35,15.8,16.15,102307,16.0,16.35,15.8,16.15,102307,0.0,1.0
2017-07-11,15.4,16.0,15.3,15.95,123347,15.4,16.0,15.3,15.95,123347,0.0,1.0
2017-07-12,15.75,15.9,15.275,15.55,86246,15.75,15.9,15.275,15.55,86246,0.0,1.0
2017-07-13,16.15,16.2,15.5,15.7,72413,16.15,16.2,15.5,15.7,72413,0.0,1.0
2017-07-14,16.2,16.45,15.75,16.0,49133,16.2,16.45,15.75,16.0,49133,0.0,1.0
2017-07-17,16.1,16.2,15.7,16.15,110761,16.1,16.2,15.7,16.15,110761,0.0,1.0
2017-07-18,16.95,17.05,15.8,16.05,243217,16.95,17.05,15.8,16.05,243217,0.0,1.0
2017-07-19,17.05,17.35,16.45,16.95,84504,17.05,17.35,16.45,16.95,84504,0.0,1.0
2017-07-20,16.55,17.15,16.5,17.15,162991,16.55,17.15,16.5,17.15,162991,0.0,1.0
2017-07-21,16.2,16.6,16.05,16.15,109627,16.2,16.6,16.05,16.15,109627,0.0,1.0
2017-07-24,16.4,16.65,15.9,15.9,112978,16.4,16.65,15.9,15.9,112978,0.0,1.0
2017-07-25,16.45,16.9,16.1,16.15,114733,16.45,16.9,16.1,16.15,114733,0.0,1.0
2017-07-26,16.85,16.9,16.0,16.0,115356,16.85,16.9,16.0,16.0,115356,0.0,1.0
2017-07-27,16.55,16.9,16.35,16.35,124231,16.55,16.9,16.35,16.35,124231,0.0,1.0
2017-07-28,16.7,16.825,16.05,16.05,125599,16.7,16.825,16.05,16.05,125599,0.0,1.0
2017-07-31,16.0,16.65,16.0,16.35,195316,16.0,16.65,16.0,16.35,195316,0.0,1.0
2017-08-01,16.7,16.75,15.75,15.75,180814,16.7,16.75,15.75,15.75,180814,0.0,1.0
2017-08-02,15.95,16.45,15.5,16.2,274463,15.95,16.45,15.5,16.2,274463,0.0,1.0
2017-08-03,16.45,16.5,15.0,15.0,258481,16.45,16.5,15.0,15.0,258481,0.0,1.0
2017-08-04,17.55,17.9,14.3,14.3,721825,17.55,17.9,14.3,14.3,721825,0.0,1.0
2017-08-07,17.675,18.1999,16.55,17.0,280564,17.675,18.1999,16.55,17.0,280564,0.0,1.0
2017-08-08,17.6,18.0,16.9,17.15,368923,17.6,18.0,16.9,17.15,368923,0.0,1.0
2017-08-09,18.25,18.75,17.15,17.6,448323,18.25,18.75,17.15,17.6,448323,0.0,1.0
2017-08-10,19.3,19.85,18.0,18.25,691996,19.3,19.85,18.0,18.25,691996,0.0,1.0
2017-08-11,19.5,20.25,18.75,19.4,943220,19.5,20.25,18.75,19.4,943220,0.0,1.0
2017-08-14,19.1,19.75,18.95,19.75,393623,19.1,19.75,18.95,19.75,393623,0.0,1.0
2017-08-15,19.0,19.2,18.6,19.15,364989,19.0,19.2,18.6,19.15,364989,0.0,1.0
2017-08-16,18.5,19.05,18.4,19.05,220649,18.5,19.05,18.4,19.05,220649,0.0,1.0
2017-08-17,19.1,19.15,18.35,18.5,305461,19.1,19.15,18.35,18.5,305461,0.0,1.0
2017-08-18,19.55,19.6,18.75,18.95,318276,19.55,19.6,18.75,18.95,318276,0.0,1.0
2017-08-21,19.45,19.7,18.9,19.6,353164,19.45,19.7,18.9,19.6,353164,0.0,1.0
2017-08-22,19.3,19.7,19.2,19.55,153188,19.3,19.7,19.2,19.55,153188,0.0,1.0
2017-08-23,19.45,19.5,19.05,19.35,112021,19.45,19.5,19.05,19.35,112021,0.0,1.0
2017-08-24,19.6,19.8,19.25,19.6,134979,19.6,19.8,19.25,19.6,134979,0.0,1.0
2017-08-25,20.5,20.9,19.3717,19.6,474736,20.5,20.9,19.3717,19.6,474736,0.0,1.0
2017-08-28,21.0,21.1,20.05,20.5,212751,21.0,21.1,20.05,20.5,212751,0.0,1.0
2017-08-29,21.4,21.7,20.9,20.9,430482,21.4,21.7,20.9,20.9,430482,0.0,1.0
2017-08-30,21.85,21.9,21.0,21.45,304858,21.85,21.9,21.0,21.45,304858,0.0,1.0
2017-08-31,21.95,22.25,21.55,21.9,300021,21.95,22.25,21.55,21.9,300021,0.0,1.0
2017-09-01,24.6,24.7,22.1,22.1,1504597,24.6,24.7,22.1,22.1,1504597,0.0,1.0
2017-09-05,23.8,24.95,23.3,23.65,799788,23.8,24.95,23.3,23.65,799788,0.0,1.0
2017-09-06,24.25,24.85,23.75,24.05,470295,24.25,24.85,23.75,24.05,470295,0.0,1.0
2017-09-07,24.25,24.75,23.6,23.95,560810,24.25,24.75,23.6,23.95,560810,0.0,1.0
2017-09-08,23.85,24.45,23.65,24.05,321878,23.85,24.45,23.65,24.05,321878,0.0,1.0
2017-09-11,24.35,24.4,23.7,23.95,214769,24.35,24.4,23.7,23.95,214769,0.0,1.0
2017-09-12,24.2,24.4,23.85,24.4,317031,24.2,24.4,23.85,24.4,317031,0.0,1.0
2017-09-13,25.1,25.5,24.0,24.3,713616,25.1,25.5,24.0,24.3,713616,0.0,1.0
2017-09-14,24.65,25.1,24.3656,25.0,273948,24.65,25.1,24.3656,25.0,273948,0.0,1.0
2017-09-15,24.75,24.85,24.2,24.75,368059,24.75,24.85,24.2,24.75,368059,0.0,1.0
2017-09-18,24.65,25.025,24.35,24.9,305261,24.65,25.025,24.35,24.9,305261,0.0,1.0
2017-09-19,24.55,24.85,24.3,24.8,294315,24.55,24.85,24.3,24.8,294315,0.0,1.0
2017-09-20,24.4,24.625,24.2,24.6,215205,24.4,24.625,24.2,24.6,215205,0.0,1.0
2017-09-21,24.3,24.6,24.1,24.55,141725,24.3,24.6,24.1,24.55,141725,0.0,1.0
2017-09-22,24.2,24.7112,23.6,24.4,545018,24.2,24.7112,23.6,24.4,545018,0.0,1.0
2017-09-25,23.65,24.5,23.15,24.3,418665,23.65,24.5,23.15,24.3,418665,0.0,1.0
2017-09-26,23.45,24.1,23.1,23.75,325447,23.45,24.1,23.1,23.75,325447,0.0,1.0
2017-09-27,28.95,29.3805,24.7,25.1,2821404,28.95,29.3805,24.7,25.1,2821404,0.0,1.0
2017-09-28,29.1,29.95,27.45,29.85,2004703,29.1,29.95,27.45,29.85,2004703,0.0,1.0
2017-09-29,29.7,32.25,28.45,29.2,2275179,29.7,32.25,28.45,29.2,2275179,0.0,1.0
2017-10-02,30.35,30.8,28.5,30.1,1165102,30.35,30.8,28.5,30.1,1165102,0.0,1.0
2017-10-03,30.95,31.2,29.6,30.35,852989,30.95,31.2,29.6,30.35,852989,0.0,1.0
2017-10-04,29.55,31.4,29.3,30.9,797868,29.55,31.4,29.3,30.9,797868,0.0,1.0
2017-10-05,28.65,30.149,28.1,29.8,712441,28.65,30.149,28.1,29.8,712441,0.0,1.0
2017-10-06,30.0,30.4,28.15,28.7,796484,30.0,30.4,28.15,28.7,796484,0.0,1.0
2017-10-09,30.65,30.85,29.85,30.7,684618,30.65,30.85,29.85,30.7,684618,0.0,1.0
2017-10-10,28.1,33.3,27.575,31.0,5119013,28.1,33.3,27.575,31.0,5119013,0.0,1.0
2017-10-11,28.8,29.8,28.1,28.85,817177,28.8,29.8,28.1,28.85,817177,0.0,1.0
2017-10-12,30.0,30.2,28.5548,28.85,1223863,30.0,30.2,28.5548,28.85,1223863,0.0,1.0
2017-10-13,29.2,30.95,28.95,30.25,1003054,29.2,30.95,28.95,30.25,1003054,0.0,1.0
2017-10-16,30.3,30.45,29.35,29.95,1147320,30.3,30.45,29.35,29.95,1147320,0.0,1.0
2017-10-17,33.8,35.6,30.7,30.8,3655046,33.8,35.6,30.7,30.8,3655046,0.0,1.0
2017-10-18,33.8,34.95,32.2,34.45,1928253,33.8,34.95,32.2,34.45,1928253,0.0,1.0
2017-10-19,34.9,35.05,32.8,34.6,1478202,34.9,35.05,32.8,34.6,1478202,0.0,1.0
2017-10-20,38.0,38.193,35.0,35.0,3283113,38.0,38.193,35.0,35.0,3283113,0.0,1.0
2017-10-23,35.15,37.95,34.6,37.65,2866795,35.15,37.95,34.6,37.65,2866795,0.0,1.0
2017-10-24,38.6,39.4499,34.95,35.95,3139061,38.6,39.4499,34.95,35.95,3139061,0.0,1.0
2017-10-25,41.35,43.15,37.6,41.75,5442537,41.35,43.15,37.6,41.75,5442537,0.0,1.0
2017-10-26,46.05,46.35,40.55,40.9,4431715,46.05,46.35,40.55,40.9,4431715,0.0,1.0
2017-10-27,42.9,46.9,41.55,46.65,4610296,42.9,46.9,41.55,46.65,4610296,0.0,1.0
2017-10-30,43.95,46.35,43.4,44.5,3433016,43.95,46.35,43.4,44.5,3433016,0.0,1.0
2017-10-31,45.9,46.45,43.5,45.45,3189666,45.9,46.45,43.5,45.45,3189666,0.0,1.0
2017-11-01,46.15,48.249,44.4501,46.8,3117195,46.15,48.249,44.4501,46.8,3117195,0.0,1.0
2017-11-02,43.7,48.0,43.1,46.55,3209268,43.7,48.0,43.1,46.55,3209268,0.0,1.0
2017-11-03,44.55,45.45,42.95,44.0,2076207,44.55,45.45,42.95,44.0,2076207,0.0,1.0
2017-11-06,40.55,44.55,40.35,44.1,1996019,40.55,44.55,40.35,44.1,1996019,0.0,1.0
2017-11-07,40.45,41.788,39.15,40.55,1697548,40.45,41.788,39.15,40.55,1697548,0.0,1.0
2017-11-08,40.1,42.25,39.6,41.0,1972554,40.1,42.25,39.6,41.0,1972554,0.0,1.0
2017-11-09,52.4,52.95,43.3,46.0,6612410,52.4,52.95,43.3,46.0,6612410,0.0,1.0
2017-11-10,53.15,56.1,49.95,51.95,6601694,53.15,56.1,49.95,51.95,6601694,0.0,1.0
2017-11-13,56.3,56.95,51.6,52.15,3730642,56.3,56.95,51.6,52.15,3730642,0.0,1.0
2017-11-14,50.25,56.3,49.83,55.85,3399780,50.25,56.3,49.83,55.85,3399780,0.0,1.0
2017-11-15,50.025,52.35,48.25,51.65,3323686,50.025,52.35,48.25,51.65,3323686,0.0,1.0
2017-11-16,54.25,54.5,50.1,50.75,3146602,54.25,54.5,50.1,50.75,3146602,0.0,1.0
2017-11-17,52.4,55.95,52.1,55.9,2317920,52.4,55.95,52.1,55.9,2317920,0.0,1.0
2017-11-20,56.65,58.25,52.25,52.6,3005571,56.65,58.25,52.25,52.6,3005571,0.0,1.0
2017-11-21,60.45,60.8,55.75,56.75,3107710,60.45,60.8,55.75,56.75,3107710,0.0,1.0
2017-11-22,61.05,62.2,56.85,61.0,2820568,61.05,62.2,56.85,61.0,2820568,0.0,1.0
2017-11-24,63.95,65.25,60.825,62.9,1697102,63.95,65.25,60.825,62.9,1697102,0.0,1.0
2017-11-27,58.0,65.7,57.55,64.65,3681585,58.0,65.7,57.55,64.65,3681585,0.0,1.0
2017-11-28,57.6,60.5,55.3,59.15,3426779,57.6,60.5,55.3,59.15,3426779,0.0,1.0
2017-11-29,52.0,59.6,50.6,59.5,3607584,52.0,59.6,50.6,59.5,3607584,0.0,1.0
2017-11-30,47.1,51.48,44.5,51.4,6604741,47.1,51.48,44.5,51.4,6604741,0.0,1.0
2017-12-01,42.3,49.45,42.2,48.75,4685339,42.3,49.45,42.2,48.75,4685339,0.0,1.0
2017-12-04,46.1,47.65,43.75,44.2,4301035,46.1,47.65,43.75,44.2,4301035,0.0,1.0
2017-12-05,45.85,47.45,45.1,46.25,2712794,45.85,47.45,45.1,46.25,2712794,0.0,1.0
2017-12-06,42.65,47.1,42.3,45.5,3034711,42.65,47.1,42.3,45.5,3034711,0.0,1.0
2017-12-07,45.65,47.35,41.794,42.5,3042401,45.65,47.35,41.794,42.5,3042401,0.0,1.0
2017-12-08,45.08,47.4,44.25,46.5,1939236,45.08,47.4,44.25,46.5,1939236,0.0,1.0
2017-12-11,55.0,56.05,48.55,49.75,5542919,55.0,56.05,48.55,49.75,5542919,0.0,1.0
2017-12-12,53.45,59.95,52.25,59.1,6409400,53.45,59.95,52.25,59.1,6409400,0.0,1.0
2017-12-13,60.9,61.15,51.1,52.15,6158212,60.9,61.15,51.1,52.15,6158212,0.0,1.0
2017-12-14,61.5,62.5,57.15,62.0,5382606,61.5,62.5,57.15,62.0,5382606,0.0,1.0
2017-12-15,68.35,70.0,60.65,61.4,7929969,68.35,70.0,60.65,61.4,7929969,0.0,1.0
2017-12-18,75.8,76.4,65.75,69.0,8682451,75.8,76.4,65.75,69.0,8682451,0.0,1.0
2017-12-19,73.63,82.7,68.05,73.45,10644688,73.63,82.7,68.05,73.45,10644688,0.0,1.0
2017-12-20,69.95,78.45,69.0,74.25,5467258,69.95,78.45,69.0,74.25,5467258,0.0,1.0
2017-12-21,67.45,73.9,66.15,68.95,5339817,67.45,73.9,66.15,68.95,5339817,0.0,1.0
2017-12-22,65.75,67.4,58.0,59.2,6279272,65.75,67.4,58.0,59.2,6279272,0.0,1.0
2017-12-26,69.2,70.3,65.5,67.75,3426516,69.2,70.3,65.5,67.75,3426516,0.0,1.0
2017-12-27,67.85,70.85,67.5,68.8,2118802,67.85,70.85,67.5,68.8,2118802,0.0,1.0
2017-12-28,65.85,67.25,64.85,65.65,1848550,65.85,67.25,64.85,65.65,1848550,0.0,1.0
2017-12-29,63.9,68.25,63.85,65.7,1896221,63.9,68.25,63.85,65.7,1896221,0.0,1.0
2018-01-02,64.65,65.4,61.1,64.1,2470382,64.65,65.4,61.1,64.1,2470382,0.0,1.0
2018-01-03,71.55,71.7,62.9,65.5,4343268,71.55,71.7,62.9,65.5,4343268,0.0,1.0
2018-01-04,77.8,78.33,69.1,72.75,7340841,77.8,78.33,69.1,72.75,7340841,0.0,1.0
2018-01-05,84.35,86.55,76.6,78.95,10964053,84.35,86.55,76.6,78.95,10964053,0.0,1.0
2018-01-08,86.9,89.8,80.15,84.0,7604021,86.9,89.8,80.15,84.0,7604021,0.0,1.0
2018-01-09,81.15,88.8,79.0,86.55,6289029,81.15,88.8,79.0,86.55,6289029,0.0,1.0
2018-01-10,79.7,85.75,77.95,78.3,6034043,79.7,85.75,77.95,78.3,6034043,0.0,1.0
2018-01-11,80.6,84.4,78.5,79.95,4595896,80.6,84.4,78.5,79.95,4595896,0.0,1.0
2018-01-12,78.95,83.3,78.0,81.3,4422141,78.95,83.3,78.0,81.3,4422141,0.0,1.0
2018-01-16,70.25,77.5,68.3,75.0,7442179,70.25,77.5,68.3,75.0,7442179,0.0,1.0
2018-01-17,75.65,75.95,66.7,67.35,5328357,75.65,75.95,66.7,67.35,5328357,0.0,1.0
2018-01-18,71.25,78.4,70.45,76.15,5343832,71.25,78.4,70.45,76.15,5343832,0.0,1.0
2018-01-19,77.65,78.35,71.4,73.1,5529226,77.65,78.35,71.4,73.1,5529226,0.0,1.0
2018-01-22,77.4,83.6,75.75,75.8,7819331,77.4,83.6,75.75,75.8,7819331,0.0,1.0
2018-01-23,80.9,82.75,75.4,77.6,6898224,80.9,82.75,75.4,77.6,6898224,0.0,1.0
2018-01-24,79.05,82.9,77.6,79.85,4244050,79.05,82.9,77.6,79.85,4244050,0.0,1.0
2018-01-25,73.95,80.0,73.6,79.8,3690345,73.95,80.0,73.6,79.8,3690345,0.0,1.0
2018-01-26,74.45,77.09,72.0,72.05,2814749,74.45,77.09,72.0,72.05,2814749,0.0,1.0
2018-01-29,77.55,80.4,73.7,74.85,3580377,77.55,80.4,73.7,74.85,3580377,0.0,1.0
2018-01-30,71.25,77.8,70.55,74.45,3640577,71.25,77.8,70.55,74.45,3640577,0.0,1.0
2018-01-31,68.7,73.95,67.1,72.25,3778079,68.7,73.95,67.1,72.25,3778079,0.0,1.0
2018-02-01,66.65,69.9,65.55,66.1,3042893,66.65,69.9,65.55,66.1,3042893,0.0,1.0
2018-02-02,56.0,67.2,55.1,66.25,6091978,56.0,67.2,55.1,66.25,6091978,0.0,1.0
2018-02-05,49.5,55.55,48.6,52.35,4989626,49.5,55.55,48.6,52.35,4989626,0.0,1.0
2018-02-06,55.0,57.0,48.55,48.85,4841377,55.0,57.0,48.55,48.85,4841377,0.0,1.0
2018-02-07,56.15,60.8,55.45,56.75,4480396,56.15,60.8,55.45,56.75,4480396,0.0,1.0
2018-02-08,53.95,58.7,53.85,58.55,3340477,53.95,58.7,53.85,58.55,3340477,0.0,1.0
2018-02-09,58.6,60.0,52.4,55.4,3900771,58.6,60.0,52.4,55.4,3900771,0.0,1.0
2018-02-12,55.65,60.24,54.0,59.95,4236374,55.65,60.24,54.0,59.95,4236374,0.0,1.0
2018-02-13,56.65,57.75,54.0,54.1,2337832,56.65,57.75,54.0,54.1,2337832,0.0,1.0
2018-02-14,59.35,59.7,56.85,57.2,2411490,59.35,59.7,56.85,57.2,2411490,0.0,1.0
2018-02-15,67.1,67.65,62.05,62.45,5994230,67.1,67.65,62.05,62.45,5994230,0.0,1.0
2018-02-16,64.15,68.4,63.5,65.65,4245329,64.15,68.4,63.5,65.65,4245329,0.0,1.0
2018-02-20,64.95,68.9,64.25,66.35,4065921,64.95,68.9,64.25,66.35,4065921,0.0,1.0
2018-02-21,63.45,66.35,62.3,64.25,2840341,63.45,66.35,62.3,64.25,2840341,0.0,1.0
2018-02-22,61.05,63.77,59.61,62.6,2604530,61.05,63.77,59.61,62.6,2604530,0.0,1.0
2018-02-23,63.75,64.75,61.05,61.55,2501798,63.75,64.75,61.05,61.55,2501798,0.0,1.0
2018-02-26,64.4,66.75,63.5,65.3,2120177,64.4,66.75,63.5,65.3,2120177,0.0,1.0
2018-02-27,60.9,65.7,60.3,64.95,2710104,60.9,65.7,60.3,64.95,2710104,0.0,1.0
2018-02-28,60.4,62.88,60.05,61.05,1810898,60.4,62.88,60.05,61.05,1810898,0.0,1.0
2018-03-01,57.75,58.7,54.25,55.0,4331426,57.75,58.7,54.25,55.0,4331426,0.0,1.0
2018-03-02,60.55,61.15,54.85,55.85,2316183,60.55,61.15,54.85,55.85,2316183,0.0,1.0
2018-03-05,60.55,61.1,58.75,60.55,2465189,60.55,61.1,58.75,60.55,2465189,0.0,1.0
2018-03-06,61.15,62.82,59.9,60.75,2799528,61.15,62.82,59.9,60.75,2799528,0.0,1.0
2018-03-07,60.05,62.35,58.55,60.1,2077584,60.05,62.35,58.55,60.1,2077584,0.0,1.0
2018-03-08,63.05,63.45,58.6,59.7,2185041,63.05,63.45,58.6,59.7,2185041,0.0,1.0
2018-03-09,61.1,63.5,60.26,62.65,2023848,61.1,63.5,60.26,62.65,2023848,0.0,1.0
2018-03-12,57.85,62.1,57.65,61.65,2190692,57.85,62.1,57.65,61.65,2190692,0.0,1.0
2018-03-13,52.1,58.3,51.85,57.2,3846497,52.1,58.3,51.85,57.2,3846497,0.0,1.0
2018-03-14,48.5,51.95,47.5,51.85,4219300,48.5,51.95,47.5,51.85,4219300,0.0,1.0
2018-03-15,48.2,48.75,44.55,47.8,4921990,48.2,48.75,44.55,47.8,4921990,0.0,1.0
2018-03-16,45.7,46.55,40.3,40.8,7566956,45.7,46.55,40.3,40.8,7566956,0.0,1.0
2018-03-19,47.8,48.85,43.7,44.7,4217141,47.8,48.85,43.7,44.7,4217141,0.0,1.0
2018-03-20,46.45,48.3,45.68,47.65,2355242,46.45,48.3,45.68,47.65,2355242,0.0,1.0
2018-03-21,47.8,48.4,46.5,46.7,1771992,47.8,48.4,46.5,46.7,1771992,0.0,1.0
2018-03-22,45.25,47.3,45.1,46.35,1962923,45.25,47.3,45.1,46.35,1962923,0.0,1.0
2018-03-23,45.2,46.7,43.75,45.25,1617491,45.2,46.7,43.75,45.25,1617491,0.0,1.0
2018-03-26,44.6,45.85,43.5,45.25,1622780,44.6,45.85,43.5,45.25,1622780,0.0,1.0
2018-03-27,37.92,41.2,37.25,40.2,4935964,37.92,41.2,37.25,40.2,4935964,0.0,1.0
2018-03-28,36.6,38.75,35.55,37.95,3338902,36.6,38.75,35.55,37.95,3338902,0.0,1.0
2018-03-29,36.25,38.9,36.15,38.75,3093124,36.25,38.9,36.15,38.75,3093124,0.0,1.0
2018-04-02,32.85,35.45,32.05,34.9,3561247,32.85,35.45,32.05,34.9,3561247,0.0,1.0
2018-04-03,32.45,34.25,31.4,33.5,4286157,32.45,34.25,31.4,33.5,4286157,0.0,1.0
2018-04-04,35.65,36.4,30.75,31.0,2986239,35.65,36.4,30.75,31.0,2986239,0.0,1.0
2018-04-05,35.53,35.85,34.15,35.5,1811629,35.53,35.85,34.15,35.5,1811629,0.0,1.0
2018-04-06,35.85,37.25,34.5,34.85,2434764,35.85,37.25,34.5,34.85,2434764,0.0,1.0
2018-04-09,35.85,36.55,34.75,35.95,1814113,35.85,36.55,34.75,35.95,1814113,0.0,1.0
2018-04-10,37.4,38.2,35.85,36.55,2163852,37.4,38.2,35.85,36.55,2163852,0.0,1.0
2018-04-11,36.3,38.5,36.25,36.9,2039595,36.3,38.5,36.25,36.9,2039595,0.0,1.0
2018-04-12,39.2,39.93,37.5,37.5,3532422,39.2,39.93,37.5,37.5,3532422,0.0,1.0
2018-04-13,37.4,41.5,36.8,40.6,2593841,37.4,41.5,36.8,40.6,2593841,0.0,1.0
2018-04-16,36.95,37.55,35.88,37.35,1297648,36.95,37.55,35.88,37.35,1297648,0.0,1.0
2018-04-17,37.6,37.95,36.95,37.4,1174352,37.6,37.95,36.95,37.4,1174352,0.0,1.0
2018-04-18,37.7,38.69,37.3,37.55,896307,37.7,38.69,37.3,37.55,896307,0.0,1.0
2018-04-19,36.85,37.95,36.3,37.55,864278,36.85,37.95,36.3,37.55,864278,0.0,1.0
2018-04-20,36.65,38.1,36.4,36.85,1174624,36.65,38.1,36.4,36.85,1174624,0.0,1.0
2018-04-23,37.05,37.8,36.25,37.05,787699,37.05,37.8,36.25,37.05,787699,0.0,1.0
2018-04-24,35.75,39.2,35.55,37.25,1985700,35.75,39.2,35.55,37.25,1985700,0.0,1.0
2018-04-25,34.45,35.7,33.85,35.6,1216952,34.45,35.7,33.85,35.6,1216952,0.0,1.0
2018-04-26,37.25,37.86,34.75,34.9,1233393,37.25,37.86,34.75,34.9,1233393,0.0,1.0
2018-04-27,37.15,37.7,36.5,37.1,822816,37.15,37.7,36.5,37.1,822816,0.0,1.0
2018-04-30,38.1,38.7,37.0,37.15,1095437,38.1,38.7,37.0,37.15,1095437,0.0,1.0
2018-05-01,38.25,38.3,36.85,37.6,892700,38.25,38.3,36.85,37.6,892700,0.0,1.0
2018-05-02,38.95,39.8,38.15,38.15,1004130,38.95,39.8,38.15,38.15,1004130,0.0,1.0
2018-05-03,38.95,39.8,37.7,38.75,739525,38.95,39.8,37.7,38.75,739525,0.0,1.0
2018-05-04,37.65,38.85,37.0,38.7,1388923,37.65,38.85,37.0,38.7,1388923,0.0,1.0
2018-05-07,37.65,39.2,37.2,37.6,1224881,37.65,39.2,37.2,37.6,1224881,0.0,1.0
2018-05-08,38.15,38.6,37.05,37.5,1329339,38.15,38.6,37.05,37.5,1329339,0.0,1.0
2018-05-09,35.65,41.45,33.65,37.3,3675171,35.65,41.45,33.65,37.3,3675171,0.0,1.0
2018-05-10,35.5,36.7,34.5,35.75,1267448,35.5,36.7,34.5,35.75,1267448,0.0,1.0
2018-05-11,36.55,36.9,35.4,35.55,1156429,36.55,36.9,35.4,35.55,1156429,0.0,1.0
2018-05-14,39.55,40.0,36.84,36.85,1725598,39.55,40.0,36.84,36.85,1725598,0.0,1.0
2018-05-15,39.8,40.5,37.8,38.8,1214681,39.8,40.5,37.8,38.8,1214681,0.0,1.0
2018-05-16,37.9,40.1,37.45,39.65,1564375,37.9,40.1,37.45,39.65,1564375,0.0,1.0
2018-05-17,37.35,38.95,36.7,38.0,1263766,37.35,38.95,36.7,38.0,1263766,0.0,1.0
2018-05-18,37.9,38.4,36.85,37.35,801793,37.9,38.4,36.85,37.35,801793,0.0,1.0
2018-05-21,37.3,38.85,37.0,38.2,664371,37.3,38.85,37.0,38.2,664371,0.0,1.0
2018-05-22,36.25,37.95,35.65,37.8,1589830,36.25,37.95,35.65,37.8,1589830,0.0,1.0
2018-05-23,36.5,36.85,35.83,36.05,602799,36.5,36.85,35.83,36.05,602799,0.0,1.0
2018-05-24,35.5,36.8,35.35,36.5,824266,35.5,36.8,35.35,36.5,824266,0.0,1.0
2018-05-25,33.3,35.63,33.3,35.35,1786319,33.3,35.63,33.3,35.35,1786319,0.0,1.0
2018-05-29,33.35,33.55,32.15,32.65,1073157,33.35,33.55,32.15,32.65,1073157,0.0,1.0
2018-05-30,33.8,33.92,32.55,33.25,1312515,33.8,33.92,32.55,33.25,1312515,0.0,1.0
2018-05-31,33.42,34.7,33.0,34.0,919826,33.42,34.7,33.0,34.0,919826,0.0,1.0
2018-06-01,34.0,34.9,33.55,33.6,897577,34.0,34.9,33.55,33.6,897577,0.0,1.0
2018-06-04,33.9,34.8,32.75,34.3,1392404,33.9,34.8,32.75,34.3,1392404,0.0,1.0
2018-06-05,35.85,36.25,33.56,33.8,1045945,35.85,36.25,33.56,33.8,1045945,0.0,1.0
2018-06-06,35.55,35.95,34.44,35.85,814454,35.55,35.95,34.44,35.85,814454,0.0,1.0
2018-06-07,34.6,36.5,33.85,35.8,983953,34.6,36.5,33.85,35.8,983953,0.0,1.0
2018-06-08,35.35,35.95,34.35,34.45,818584,35.35,35.95,34.35,34.45,818584,0.0,1.0
2018-06-11,35.55,35.7,34.55,34.8,620111,35.55,35.7,34.55,34.8,620111,0.0,1.0
2018-06-12,38.42,39.6,35.47,35.5,2075558,38.42,39.6,35.47,35.5,2075558,0.0,1.0
2018-06-13,38.2,38.75,37.2,38.4,1302436,38.2,38.75,37.2,38.4,1302436,0.0,1.0
2018-06-14,39.45,40.95,37.75,38.35,2611444,39.45,40.95,37.75,38.35,2611444,0.0,1.0
2018-06-15,38.9,39.95,38.3,39.0,1351841,38.9,39.95,38.3,39.0,1351841,0.0,1.0
2018-06-18,39.5,41.3,38.2,38.55,1469865,39.5,41.3,38.2,38.55,1469865,0.0,1.0
2018-06-19,38.75,39.3,37.1,38.8,1106250,38.75,39.3,37.1,38.8,1106250,0.0,1.0
2018-06-20,38.95,39.75,38.5,39.2,980179,38.95,39.75,38.5,39.2,980179,0.0,1.0
2018-06-21,36.15,39.7,36.0,39.1,1772777,36.15,39.7,36.0,39.1,1772777,0.0,1.0
2018-06-22,33.45,36.55,33.2,36.3,2309292,33.45,36.55,33.2,36.3,2309292,0.0,1.0
2018-06-25,30.55,33.35,30.1,33.1,1936975,30.55,33.35,30.1,33.1,1936975,0.0,1.0
2018-06-26,30.6,31.2,30.3,30.95,1083327,30.6,31.2,30.3,30.95,1083327,0.0,1.0
2018-06-27,29.25,31.2,28.75,30.7,1090729,29.25,31.2,28.75,30.7,1090729,0.0,1.0
2018-06-28,29.9,30.4,28.15,29.3,1391347,29.9,30.4,28.15,29.3,1391347,0.0,1.0
2018-06-29,33.65,35.3,30.15,30.15,3636302,33.65,35.3,30.15,30.15,3636302,0.0,1.0
2018-07-02,33.95,34.85,32.5,33.8,1773835,33.95,34.85,32.5,33.8,1773835,0.0,1.0
2018-07-03,37.0,37.6,34.35,34.45,2267062,37.0,37.6,34.35,34.45,2267062,0.0,1.0
2018-07-05,36.85,37.2,35.0,37.1,1718300,36.85,37.2,35.0,37.1,1718300,0.0,1.0
2018-07-06,36.8,37.55,36.12,36.5,1020829,36.8,37.55,36.12,36.5,1020829,0.0,1.0
2018-07-09,37.3,38.2,36.1,36.8,1291213,37.3,38.2,36.1,36.8,1291213,0.0,1.0
2018-07-10,37.55,38.1,36.8,37.45,1178441,37.55,38.1,36.8,37.45,1178441,0.0,1.0
2018-07-11,37.25,37.75,36.55,37.1,652034,37.25,37.75,36.55,37.1,652034,0.0,1.0
2018-07-12,38.05,38.15,36.92,37.55,848501,38.05,38.15,36.92,37.55,848501,0.0,1.0
2018-07-13,38.85,39.8,38.0,38.2,1040046,38.85,39.8,38.0,38.2,1040046,0.0,1.0
2018-07-16,38.95,39.51,38.13,38.75,1112064,38.95,39.51,38.13,38.75,1112064,0.0,1.0
2018-07-17,43.05,43.75,37.85,38.4,3262837,43.05,43.75,37.85,38.4,3262837,0.0,1.0
2018-07-18,39.9,43.55,39.8,42.85,3564840,39.9,43.55,39.8,42.85,3564840,0.0,1.0
2018-07-19,40.05,40.8,38.25,39.9,2620551,40.05,40.8,38.25,39.9,2620551,0.0,1.0
2018-07-20,38.8,40.75,38.6,39.9,1558191,38.8,40.75,38.6,39.9,1558191,0.0,1.0
2018-07-23,37.5,39.2,37.0,39.15,1385756,37.5,39.2,37.0,39.15,1385756,0.0,1.0
2018-07-24,36.45,39.85,36.0,38.55,2136131,36.45,39.85,36.0,38.55,2136131,0.0,1.0
2018-07-25,38.2,38.25,35.45,36.45,1082798,38.2,38.25,35.45,36.45,1082798,0.0,1.0
2018-07-26,38.6,39.2,37.8,37.95,923277,38.6,39.2,37.8,37.95,923277,0.0,1.0
2018-07-27,37.2,38.6,36.1,38.5,1198774,37.2,38.6,36.1,38.5,1198774,0.0,1.0
2018-07-30,35.95,37.35,35.66,36.9,1031863,35.95,37.35,35.66,36.9,1031863,0.0,1.0
2018-07-31,35.65,36.55,34.6,35.8,753643,35.65,36.55,34.6,35.8,753643,0.0,1.0
2018-08-01,35.5,36.65,35.0,35.7,767382,35.5,36.65,35.0,35.7,767382,0.0,1.0
2018-08-02,36.15,36.3,34.9,35.15,1031096,36.15,36.3,34.9,35.15,1031096,0.0,1.0
2018-08-03,36.25,36.85,35.6,36.4,930002,36.25,36.85,35.6,36.4,930002,0.0,1.0
2018-08-06,38.15,38.75,35.32,36.1,1344599,38.15,38.75,35.32,36.1,1344599,0.0,1.0
2018-08-07,38.4,38.8,37.6,38.15,1127246,38.4,38.8,37.6,38.15,1127246,0.0,1.0
2018-08-08,36.95,38.4,36.67,38.15,757822,36.95,38.4,36.67,38.15,757822,0.0,1.0
2018-08-09,38.6,39.65,36.9,36.9,2896201,38.6,39.65,36.9,36.9,2896201,0.0,1.0
2018-08-10,41.65,48.0,41.6,46.95,9781782,41.65,48.0,41.6,46.95,9781782,0.0,1.0
2018-08-13,35.7,42.2,35.15,41.7,5459342,35.7,42.2,35.15,41.7,5459342,0.0,1.0
2018-08-14,32.9,36.0,32.5,36.0,4058948,32.9,36.0,32.5,36.0,4058948,0.0,1.0
2018-08-15,30.45,33.85,30.15,33.0,4163674,30.45,33.85,30.15,33.0,4163674,0.0,1.0
2018-08-16,30.25,32.4,30.05,31.9,3881981,30.25,32.4,30.05,31.9,3881981,0.0,1.0
2018-08-17,30.03,31.05,29.55,30.15,2221771,30.03,31.05,29.55,30.15,2221771,0.0,1.0
2018-08-20,29.9,31.55,29.75,30.05,2476269,29.9,31.55,29.75,30.05,2476269,0.0,1.0
2018-08-21,30.65,30.8,29.3,29.95,2312084,30.65,30.8,29.3,29.95,2312084,0.0,1.0
2018-08-22,30.8,31.4,30.3,30.75,1847559,30.8,31.4,30.3,30.75,1847559,0.0,1.0
2018-08-23,30.45,31.3,30.1,30.65,1405309,30.45,31.3,30.1,30.65,1405309,0.0,1.0
2018-08-24,30.65,31.2,30.45,30.65,1225228,30.65,31.2,30.45,30.65,1225228,0.0,1.0
2018-08-27,29.25,31.05,28.85,30.75,2325723,29.25,31.05,28.85,30.75,2325723,0.0,1.0
2018-08-28,30.63,30.85,28.8,29.45,3059648,30.63,30.85,28.8,29.45,3059648,0.0,1.0
2018-08-29,29.95,31.0,29.95,30.8,1478286,29.95,31.0,29.95,30.8,1478286,0.0,1.0
2018-08-30,28.75,30.0,28.63,29.7,1692948,28.75,30.0,28.63,29.7,1692948,0.0,1.0
2018-08-31,29.2,29.55,28.3,28.65,1348513,29.2,29.55,28.3,28.65,1348513,0.0,1.0
2018-09-04,30.65,30.85,29.03,29.55,1792291,30.65,30.85,29.03,29.55,1792291,0.0,1.0
2018-09-05,27.5,30.15,26.85,30.0,2853698,27.5,30.15,26.85,30.0,2853698,0.0,1.0
2018-09-06,25.23,27.45,24.85,26.85,2775725,25.23,27.45,24.85,26.85,2775725,0.0,1.0
2018-09-07,26.0,26.25,24.75,25.1,2161693,26.0,26.25,24.75,25.1,2161693,0.0,1.0
2018-09-10,25.95,27.35,25.3,27.3,2656019,25.95,27.35,25.3,27.3,2656019,0.0,1.0
2018-09-11,26.8,27.25,24.8,25.1,2124022,26.8,27.25,24.8,25.1,2124022,0.0,1.0
2018-09-12,27.05,27.45,26.45,26.6,1274568,27.05,27.45,26.45,26.6,1274568,0.0,1.0
2018-09-13,27.25,28.45,26.86,27.45,1593093,27.25,28.45,26.86,27.45,1593093,0.0,1.0
2018-09-14,27.43,28.05,26.5,27.3,1464558,27.43,28.05,26.5,27.3,1464558,0.0,1.0
2018-09-17,25.7,27.65,25.55,27.65,1428769,25.7,27.65,25.55,27.65,1428769,0.0,1.0
2018-09-18,26.25,26.75,25.55,25.6,992242,26.25,26.75,25.55,25.6,992242,0.0,1.0
2018-09-19,26.35,26.65,25.7,26.1,928696,26.35,26.65,25.7,26.1,928696,0.0,1.0
2018-09-20,26.55,26.95,25.95,26.45,1044499,26.55,26.95,25.95,26.45,1044499,0.0,1.0
2018-09-21,27.1,28.25,26.84,27.05,2436104,27.1,28.25,26.84,27.05,2436104,0.0,1.0
2018-09-24,26.95,27.35,26.15,26.55,1399000,26.95,27.35,26.15,26.55,1399000,0.0,1.0
2018-09-25,26.35,27.1,26.23,27.0,1100812,26.35,27.1,26.23,27.0,1100812,0.0,1.0
2018-09-26,26.75,27.0,26.4,26.55,838536,26.75,27.0,26.4,26.55,838536,0.0,1.0
2018-09-27,27.85,27.95,26.7,26.7,1027089,27.85,27.95,26.7,26.7,1027089,0.0,1.0
2018-09-28,27.7,28.8,26.8,27.9,2310042,27.7,28.8,26.8,27.9,2310042,0.0,1.0
2018-10-01,28.37,28.95,27.22,27.88,1751642,28.37,28.95,27.22,27.88,1751642,0.0,1.0
2018-10-02,26.55,28.57,26.36,28.22,2193582,26.55,28.57,26.36,28.22,2193582,0.0,1.0
2018-10-03,26.46,27.05,26.23,26.78,832613,26.46,27.05,26.23,26.78,832613,0.0,1.0
2018-10-04,27.26,27.69,26.35,26.68,1381762,27.26,27.69,26.35,26.68,1381762,0.0,1.0
2018-10-05,26.48,27.44,25.86,27.2,1501544,26.48,27.44,25.86,27.2,1501544,0.0,1.0
2018-10-08,26.37,27.17,25.53,26.79,1095151,26.37,27.17,25.53,26.79,1095151,0.0,1.0
2018-10-09,26.84,27.39,25.82,26.25,966361,26.84,27.39,25.82,26.25,966361,0.0,1.0
2018-10-10,25.63,26.57,25.54,26.41,1389220,25.63,26.57,25.54,26.41,1389220,0.0,1.0
2018-10-11,24.86,25.89,24.14,25.15,1809744,24.86,25.89,24.14,25.15,1809744,0.0,1.0
2018-10-12,26.4,26.44,24.77,25.38,1254312,26.4,26.44,24.77,25.38,1254312,0.0,1.0
2018-10-15,26.77,27.07,25.77,26.25,929114,26.77,27.07,25.77,26.25,929114,0.0,1.0
2018-10-16,27.3,27.48,26.7,26.82,1154869,27.3,27.48,26.7,26.82,1154869,0.0,1.0
2018-10-17,27.36,27.43,26.05,27.3,1071904,27.36,27.43,26.05,27.3,1071904,0.0,1.0
2018-10-18,25.18,27.29,24.94,27.11,1473571,25.18,27.29,24.94,27.11,1473571,0.0,1.0
2018-10-19,23.2,25.69,23.2,25.4,1465427,23.2,25.69,23.2,25.4,1465427,0.0,1.0
2018-10-22,21.21,23.76,20.75,23.5,2739992,21.21,23.76,20.75,23.5,2739992,0.0,1.0
2018-10-23,21.62,22.34,19.87,20.3,2210334,21.62,22.34,19.87,20.3,2210334,0.0,1.0
2018-10-24,20.05,21.91,20.04,21.57,1068978,20.05,21.91,20.04,21.57,1068978,0.0,1.0
2018-10-25,21.14,21.61,19.9,20.31,1254285,21.14,21.61,19.9,20.31,1254285,0.0,1.0
2018-10-26,19.88,21.11,19.8,20.6,1732430,19.88,21.11,19.8,20.6,1732430,0.0,1.0
2018-10-29,19.51,20.45,18.99,20.06,1356597,19.51,20.45,18.99,20.06,1356597,0.0,1.0
2018-10-30,19.91,20.2,19.11,19.31,1708481,19.91,20.2,19.11,19.31,1708481,0.0,1.0
2018-10-31,20.12,20.57,19.43,20.18,1194357,20.12,20.57,19.43,20.18,1194357,0.0,1.0
2018-11-01,21.55,21.98,19.87,20.06,1261509,21.55,21.98,19.87,20.06,1261509,0.0,1.0
2018-11-02,22.08,22.49,21.43,21.62,1253083,22.08,22.49,21.43,21.62,1253083,0.0,1.0
2018-11-05,19.8,22.5,19.64,22.07,1207727,19.8,22.5,19.64,22.07,1207727,0.0,1.0
2018-11-06,19.52,20.48,19.47,19.8,1302712,19.52,20.48,19.47,19.8,1302712,0.0,1.0
2018-11-07,20.58,20.77,19.13,19.93,1584616,20.58,20.77,19.13,19.93,1584616,0.0,1.0
2018-11-08,20.36,20.53,19.95,20.46,1260028,20.36,20.53,19.95,20.46,1260028,0.0,1.0
2018-11-09,17.2,20.45,16.72,19.6,3124829,17.2,20.45,16.72,19.6,3124829,0.0,1.0
2018-11-12,17.76,18.05,16.59,17.05,1884193,17.76,18.05,16.59,17.05,1884193,0.0,1.0
2018-11-13,17.79,17.99,16.57,17.68,1863030,17.79,17.99,16.57,17.68,1863030,0.0,1.0
2018-11-14,16.95,18.67,16.6,17.95,1888236,16.95,18.67,16.6,17.95,1888236,0.0,1.0
2018-11-15,17.53,17.62,16.66,16.69,975778,17.53,17.62,16.66,16.69,975778,0.0,1.0
2018-11-16,17.19,17.61,16.91,17.26,1323604,17.19,17.61,16.91,17.26,1323604,0.0,1.0
2018-11-19,17.25,17.64,16.42,17.04,1180294,17.25,17.64,16.42,17.04,1180294,0.0,1.0
2018-11-20,16.88,18.1,16.38,16.58,1830546,16.88,18.1,16.38,16.58,1830546,0.0,1.0
2018-11-21,16.98,17.75,16.89,17.18,915146,16.98,17.75,16.89,17.18,915146,0.0,1.0
2018-11-23,20.93,21.95,17.9,17.9,6272074,20.93,21.95,17.9,17.9,6272074,0.0,1.0
2018-11-26,17.56,19.87,17.02,19.75,5859660,17.56,19.87,17.02,19.75,5859660,0.0,1.0
2018-11-27,17.94,18.46,17.07,17.47,2198881,17.94,18.46,17.07,17.47,2198881,0.0,1.0
2018-11-28,18.39,19.45,18.13,18.45,2149599,18.39,19.45,18.13,18.45,2149599,0.0,1.0
2018-11-29,18.92,19.1,17.96,18.39,1497684,18.92,19.1,17.96,18.39,1497684,0.0,1.0
2018-11-30,19.56,20.04,18.55,18.94,1423300,19.56,20.04,18.55,18.94,1423300,0.0,1.0
2018-12-03,19.79,20.18,18.99,20.06,914225,19.79,20.18,18.99,20.06,914225,0.0,1.0
2018-12-04,19.26,20.17,18.85,19.59,1164928,19.26,20.17,18.85,19.59,1164928,0.0,1.0
2018-12-06,19.13,19.22,18.27,18.81,1021205,19.13,19.22,18.27,18.81,1021205,0.0,1.0
2018-12-07,17.37,19.68,17.35,19.0,1369063,17.37,19.68,17.35,19.0,1369063,0.0,1.0
2018-12-10,18.86,19.0,17.27,17.27,1238485,18.86,19.0,17.27,17.27,1238485,0.0,1.0
2018-12-11,18.79,19.4,18.35,19.06,1219889,18.79,19.4,18.35,19.06,1219889,0.0,1.0
2018-12-12,19.1,20.11,18.81,18.83,1052875,19.1,20.11,18.81,18.83,1052875,0.0,1.0
2018-12-13,17.98,19.19,17.85,19.16,1094105,17.98,19.19,17.85,19.16,1094105,0.0,1.0
2018-12-14,17.22,18.29,17.08,17.74,1064766,17.22,18.29,17.08,17.74,1064766,0.0,1.0
2018-12-17,13.51,16.65,13.14,16.64,7690741,13.51,16.65,13.14,16.64,7690741,0.0,1.0
2018-12-18,12.74,13.81,12.33,13.81,3483207,12.74,13.81,12.33,13.81,3483207,0.0,1.0
2018-12-19,13.08,13.96,12.33,12.75,3365856,13.08,13.96,12.33,12.75,3365856,0.0,1.0
2018-12-20,13.58,14.25,12.96,13.15,2498706,13.58,14.25,12.96,13.15,2498706,0.0,1.0
2018-12-21,13.09,13.98,12.73,13.66,1797892,13.09,13.98,12.73,13.66,1797892,0.0,1.0
2018-12-24,13.73,14.12,12.76,12.89,1083529,13.73,14.12,12.76,12.89,1083529,0.0,1.0
2018-12-26,15.04,15.07,13.04,14.0,1614381,15.04,15.07,13.04,14.0,1614381,0.0,1.0
2018-12-27,14.9,15.21,14.09,14.58,1522545,14.9,15.21,14.09,14.58,1522545,0.0,1.0
2018-12-28,14.28,15.21,14.04,14.86,1512738,14.28,15.21,14.04,14.86,1512738,0.0,1.0
2018-12-31,13.58,14.545,13.21,14.4,1984732,13.58,14.545,13.21,14.4,1984732,0.0,1.0
2019-01-02,14.13,14.46,13.1,13.31,1238476,14.13,14.46,13.1,13.31,1238476,0.0,1.0
2019-01-03,13.25,14.46,13.15,13.98,1396253,13.25,14.46,13.15,13.98,1396253,0.0,1.0
2019-01-04,14.26,14.97,13.25,13.36,1708378,14.26,14.97,13.25,13.36,1708378,0.0,1.0
2019-01-07,15.28,15.54,14.45,14.65,1457598,15.28,15.54,14.45,14.65,1457598,0.0,1.0
2019-01-08,15.76,16.36,14.77,15.4,1391223,15.76,16.36,14.77,15.4,1391223,0.0,1.0
2019-01-09,15.64,16.23,15.48,15.74,832750,15.64,16.23,15.48,15.74,832750,0.0,1.0
2019-01-10,15.05,15.18,14.05,14.9,1633083,15.05,15.18,14.05,14.9,1633083,0.0,1.0
2019-01-11,15.27,15.39,14.64,15.01,715748,15.27,15.39,14.64,15.01,715748,0.0,1.0
2019-01-14,14.18,15.23,14.16,15.03,922626,14.18,15.23,14.16,15.03,922626,0.0,1.0
2019-01-15,14.64,14.77,14.17,14.17,917839,14.64,14.77,14.17,14.17,917839,0.0,1.0
2019-01-16,14.11,14.9,13.9,14.55,1602160,14.11,14.9,13.9,14.55,1602160,0.0,1.0
2019-01-17,13.61,14.11,13.33,14.05,1183852,13.61,14.11,13.33,14.05,1183852,0.0,1.0
2019-01-18,15.13,15.6,13.42,13.64,5474267,15.13,15.6,13.42,13.64,5474267,0.0,1.0
2019-01-22,14.2,15.94,13.92,14.99,4809574,14.2,15.94,13.92,14.99,4809574,0.0,1.0
2019-01-23,14.39,14.61,13.85,14.26,1994065,14.39,14.61,13.85,14.26,1994065,0.0,1.0
2019-01-24,15.81,15.99,14.31,14.43,2222059,15.81,15.99,14.31,14.43,2222059,0.0,1.0
2019-01-25,18.38,19.52,15.61,16.27,10150502,18.38,19.52,15.61,16.27,10150502,0.0,1.0
2019-01-28,19.15,19.8,17.2,18.0,5652989,19.15,19.8,17.2,18.0,5652989,0.0,1.0
2019-01-29,17.71,19.6,17.2,19.25,3512894,17.71,19.6,17.2,19.25,3512894,0.0,1.0
2019-01-30,18.03,18.4,17.23,17.74,2651845,18.03,18.4,17.23,17.74,2651845,0.0,1.0
2019-01-31,17.35,18.93,17.28,17.87,2247640,17.35,18.93,17.28,17.87,2247640,0.0,1.0
2019-02-01,17.55,17.69,16.37,17.41,2642696,17.55,17.69,16.37,17.41,2642696,0.0,1.0
2019-02-04,17.81,18.69,17.51,17.73,1697537,17.81,18.69,17.51,17.73,1697537,0.0,1.0
2019-02-05,18.41,18.95,17.76,17.76,1697291,18.41,18.95,17.76,17.76,1697291,0.0,1.0
2019-02-06,20.26,20.5,18.08,18.46,5958359,20.26,20.5,18.08,18.46,5958359,0.0,1.0
2019-02-07,19.49,20.29,19.25,19.78,2355125,19.49,20.29,19.25,19.78,2355125,0.0,1.0
2019-02-08,20.36,21.11,19.06,19.4,3549157,20.36,21.11,19.06,19.4,3549157,0.0,1.0
2019-02-11,18.41,20.4,18.06,20.32,3607673,18.41,20.4,18.06,20.32,3607673,0.0,1.0
2019-02-12,19.02,19.39,18.24,18.49,1789442,19.02,19.39,18.24,18.49,1789442,0.0,1.0
2019-02-13,18.7,19.13,18.28,18.97,1264951,18.7,19.13,18.28,18.97,1264951,0.0,1.0
2019-02-14,19.17,20.45,18.35,19.01,3728144,19.17,20.45,18.35,19.01,3728144,0.0,1.0
2019-02-15,19.73,19.92,18.95,19.18,1656976,19.73,19.92,18.95,19.18,1656976,0.0,1.0
2019-02-19,22.15,22.86,20.0,20.27,6216993,22.15,22.86,20.0,20.27,6216993,0.0,1.0
2019-02-20,22.06,22.47,21.07,22.25,3429626,22.06,22.47,21.07,22.25,3429626,0.0,1.0
2019-02-21,20.0,22.055,19.6,21.93,3284434,20.0,22.055,19.6,21.93,3284434,0.0,1.0
2019-02-22,19.89,21.0,19.6399,20.65,2671072,19.89,21.0,19.6399,20.65,2671072,0.0,1.0
2019-02-25,18.06,19.96,18.03,19.95,3451275,18.06,19.96,18.03,19.95,3451275,0.0,1.0
2019-02-26,17.78,18.34,17.41,18.04,2575994,17.78,18.34,17.41,18.04,2575994,0.0,1.0
2019-02-27,20.08,21.5,17.51,17.72,6312360,20.08,21.5,17.51,17.72,6312360,0.0,1.0
2019-02-28,19.81,20.7,19.15,20.12,2244565,19.81,20.7,19.15,20.12,2244565,0.0,1.0
2019-03-01,21.06,21.89,18.55,19.16,4288188,21.06,21.89,18.55,19.16,4288188,0.0,1.0
2019-03-04,21.08,21.5,19.88,21.05,2806278,21.08,21.5,19.88,21.05,2806278,0.0,1.0
2019-03-05,22.0,22.61,20.73,21.2,3626697,22.0,22.61,20.73,21.2,3626697,0.0,1.0
2019-03-06,21.99,23.35,21.52,22.4,3187380,21.99,23.35,21.52,22.4,3187380,0.0,1.0
2019-03-07,21.36,22.35,20.61,22.35,1739457,21.36,22.35,20.61,22.35,1739457,0.0,1.0
2019-03-08,21.43,21.65,20.65,20.79,1018231,21.43,21.65,20.65,20.79,1018231,0.0,1.0
2019-03-11,21.9,22.11,21.21,21.48,1382026,21.9,22.11,21.21,21.48,1382026,0.0,1.0
2019-03-12,21.93,22.3,21.33,22.01,911203,21.93,22.3,21.33,22.01,911203,0.0,1.0
2019-03-13,21.22,22.07,21.06,21.88,1375479,21.22,22.07,21.06,21.88,1375479,0.0,1.0
2019-03-14,19.95,21.15,19.83,21.08,1362496,19.95,21.15,19.83,21.08,1362496,0.0,1.0
2019-03-15,20.44,21.09,19.94,20.2,2051955,20.44,21.09,19.94,20.2,2051955,0.0,1.0
2019-03-18,19.28,20.29,17.68,19.16,4354916,19.28,20.29,17.68,19.16,4354916,0.0,1.0
2019-03-19,19.23,19.6,19.07,19.27,1185768,19.23,19.6,19.07,19.27,1185768,0.0,1.0
2019-03-20,19.63,19.94,18.94,18.99,1356883,19.63,19.94,18.94,18.99,1356883,0.0,1.0
2019-03-21,19.5,19.91,19.28,19.66,1176388,19.5,19.91,19.28,19.66,1176388,0.0,1.0
2019-03-22,18.41,19.5,18.35,19.23,1403464,18.41,19.5,18.35,19.23,1403464,0.0,1.0
2019-03-25,18.11,18.37,16.99,18.35,2233149,18.11,18.37,16.99,18.35,2233149,0.0,1.0
2019-03-26,17.91,18.61,17.75,18.33,1338232,17.91,18.61,17.75,18.33,1338232,0.0,1.0
2019-03-27,16.47,18.42,15.9,17.99,4275789,16.47,18.42,15.9,17.99,4275789,0.0,1.0
2019-03-28,16.21,16.75,15.9,16.51,1487096,16.21,16.75,15.9,16.51,1487096,0.0,1.0
2019-03-29,16.62,16.8,16.25,16.36,1704832,16.62,16.8,16.25,16.36,1704832,0.0,1.0
2019-04-01,16.22,17.06,15.93,16.82,1897857,16.22,17.06,15.93,16.82,1897857,0.0,1.0
2019-04-02,16.17,17.5,16.1,17.22,3983755,16.17,17.5,16.1,17.22,3983755,0.0,1.0
2019-04-03,16.89,17.33,16.18,16.4,3468696,16.89,17.33,16.18,16.4,3468696,0.0,1.0
2019-04-04,16.89,17.45,16.5,17.18,1882801,16.89,17.45,16.5,17.18,1882801,0.0,1.0
2019-04-05,16.87,17.54,16.58,16.8,2235322,16.87,17.54,16.58,16.8,2235322,0.0,1.0
2019-04-08,16.91,17.37,16.63,16.77,1605040,16.91,17.37,16.63,16.77,1605040,0.0,1.0
2019-04-09,15.71,16.86,15.52,16.82,2851601,15.71,16.86,15.52,16.82,2851601,0.0,1.0
2019-04-10,16.56,16.72,15.36,15.71,2331464,16.56,16.72,15.36,15.71,2331464,0.0,1.0
2019-04-11,16.11,16.37,15.86,16.25,1368016,16.11,16.37,15.86,16.25,1368016,0.0,1.0
2019-04-12,16.25,16.43,15.94,16.16,846151,16.25,16.43,15.94,16.16,846151,0.0,1.0
2019-04-15,15.09,16.24,14.98,16.24,1309058,15.09,16.24,14.98,16.24,1309058,0.0,1.0
2019-04-16,15.55,15.79,14.57,15.12,1453667,15.55,15.79,14.57,15.12,1453667,0.0,1.0
2019-04-17,15.52,15.95,15.27,15.58,1332785,15.52,15.95,15.27,15.58,1332785,0.0,1.0
2019-04-18,14.98,16.07,14.8,15.42,1772382,14.98,16.07,14.8,15.42,1772382,0.0,1.0
2019-04-22,13.86,15.1,13.79,14.88,2267220,13.86,15.1,13.79,14.88,2267220,0.0,1.0
2019-04-23,13.81,14.29,13.56,13.9,2112727,13.81,14.29,13.56,13.9,2112727,0.0,1.0
2019-04-24,13.72,14.04,13.58,13.84,1034195,13.72,14.04,13.58,13.84,1034195,0.0,1.0
2019-04-25,13.12,13.77,13.02,13.57,1411697,13.12,13.77,13.02,13.57,1411697,0.0,1.0
2019-04-26,13.07,13.32,12.89,13.08,1540852,13.07,13.32,12.89,13.08,1540852,0.0,1.0
2019-04-29,13.1,13.65,12.94,13.05,2044870,13.1,13.65,12.94,13.05,2044870,0.0,1.0
2019-04-30,13.18,13.62,13.05,13.19,1244227,13.18,13.62,13.05,13.19,1244227,0.0,1.0
2019-05-01,12.41,13.32,12.4,13.27,1718132,12.41,13.32,12.4,13.27,1718132,0.0,1.0
2019-05-02,13.04,13.68,12.22,12.46,2435643,13.04,13.68,12.22,12.46,2435643,0.0,1.0
2019-05-03,12.88,13.53,12.81,13.36,2322484,12.88,13.53,12.81,13.36,2322484,0.0,1.0
2019-05-06,12.99,13.24,12.58,12.62,1416881,12.99,13.24,12.58,12.62,1416881,0.0,1.0
2019-05-07,12.54,13.19,12.42,12.88,1122566,12.54,13.19,12.42,12.88,1122566,0.0,1.0
2019-05-08,12.07,12.64,12.07,12.54,1644303,12.07,12.64,12.07,12.54,1644303,0.0,1.0
2019-05-09,13.43,14.18,11.65,12.28,5039858,13.43,14.18,11.65,12.28,5039858,0.0,1.0
2019-05-10,13.77,13.93,12.67,13.38,3189108,13.77,13.93,12.67,13.38,3189108,0.0,1.0
2019-05-13,12.43,14.02,12.3,13.47,3537779,12.43,14.02,12.3,13.47,3537779,0.0,1.0
2019-05-14,12.89,13.09,12.44,12.81,2243322,12.89,13.09,12.44,12.81,2243322,0.0,1.0
2019-05-15,10.87,12.9,10.64,12.76,6928979,10.87,12.9,10.64,12.76,6928979,0.0,1.0
2019-05-16,10.11,10.91,9.98,10.91,6284399,10.11,10.91,9.98,10.91,6284399,0.0,1.0
2019-05-17,10.61,10.86,10.16,10.4,4119811,10.61,10.86,10.16,10.4,4119811,0.0,1.0
2019-05-20,9.9,10.79,9.42,10.31,2786491,9.9,10.79,9.42,10.31,2786491,0.0,1.0
2019-05-21,11.19,11.44,10.05,10.3,3885552,11.19,11.44,10.05,10.3,3885552,0.0,1.0
2019-05-22,10.88,11.54,10.85,11.01,1161460,10.88,11.54,10.85,11.01,1161460,0.0,1.0
2019-05-23,10.53,11.08,10.33,10.74,1180221,10.53,11.08,10.33,10.74,1180221,0.0,1.0
2019-05-24,10.67,10.9,10.53,10.63,931457,10.67,10.9,10.53,10.63,931457,0.0,1.0
2019-05-28,10.19,11.06,10.13,10.71,992120,10.19,11.06,10.13,10.71,992120,0.0,1.0
2019-05-29,10.05,10.3,9.78,10.19,1260655,10.05,10.3,9.78,10.19,1260655,0.0,1.0
2019-05-30,9.68,10.17,9.63,10.03,1143973,9.68,10.17,9.63,10.03,1143973,0.0,1.0
2019-05-31,9.55,9.65,9.06,9.64,1264784,9.55,9.65,9.06,9.64,1264784,0.0,1.0
2019-06-03,9.91,10.14,9.19,9.36,1158852,9.91,10.14,9.19,9.36,1158852,0.0,1.0
2019-06-04,10.21,10.38,9.95,9.95,694530,10.21,10.38,9.95,9.95,694530,0.0,1.0
2019-06-05,9.77,10.3,9.7,10.23,923083,9.77,10.3,9.7,10.23,923083,0.0,1.0
2019-06-06,9.4,9.89,9.26,9.77,1011517,9.4,9.89,9.26,9.77,1011517,0.0,1.0
2019-06-07,9.49,9.6,8.96,9.39,1398319,9.49,9.6,8.96,9.39,1398319,0.0,1.0
2019-06-10,9.58,9.9,9.4361,9.53,936029,9.58,9.9,9.4361,9.53,936029,0.0,1.0
2019-06-11,10.08,10.34,9.65,9.65,1189452,10.08,10.34,9.65,9.65,1189452,0.0,1.0
2019-06-12,10.06,10.14,9.82,10.0,786327,10.06,10.14,9.82,10.0,786327,0.0,1.0
2019-06-13,9.86,10.42,9.8,10.1,1210422,9.86,10.42,9.8,10.1,1210422,0.0,1.0
2019-06-14,9.48,10.01,9.33,9.8,985673,9.48,10.01,9.33,9.8,985673,0.0,1.0
2019-06-17,9.75,10.04,9.52,9.52,1079012,9.75,10.04,9.52,9.52,1079012,0.0,1.0
2019-06-18,9.91,10.27,9.68,9.75,1598225,9.91,10.27,9.68,9.75,1598225,0.0,1.0
2019-06-19,10.33,10.53,9.76,9.98,1330989,10.33,10.53,9.76,9.98,1330989,0.0,1.0
2019-06-20,10.02,10.96,9.86,10.41,1645343,10.02,10.96,9.86,10.41,1645343,0.0,1.0
2019-06-21,11.57,12.09,9.82,10.33,12431895,11.57,12.09,9.82,10.33,12431895,0.0,1.0
2019-06-24,11.05,11.97,10.81,11.83,5506912,11.05,11.97,10.81,11.83,5506912,0.0,1.0
2019-06-25,10.76,11.48,10.76,11.11,2200627,10.76,11.48,10.76,11.11,2200627,0.0,1.0
2019-06-26,13.5,13.88,10.8,11.01,13982463,13.5,13.88,10.8,11.01,13982463,0.0,1.0
2019-06-27,13.02,14.75,12.12,12.77,12226371,13.02,14.75,12.12,12.77,12226371,0.0,1.0
2019-06-28,13.6,13.92,12.75,13.4,5737617,13.6,13.92,12.75,13.4,5737617,0.0,1.0
2019-07-01,12.7,13.64,12.62,13.5,3212314,12.7,13.64,12.62,13.5,3212314,0.0,1.0
2019-07-02,14.32,14.74,12.2,12.63,6750636,14.32,14.74,12.2,12.63,6750636,0.0,1.0
2019-07-03,14.78,15.32,14.03,14.31,6947502,14.78,15.32,14.03,14.31,6947502,0.0,1.0
2019-07-05,14.72,15.38,14.0,14.59,4280038,14.72,15.38,14.0,14.59,4280038,0.0,1.0
2019-07-08,16.64,16.72,14.29,15.0,8209374,16.64,16.72,14.29,15.0,8209374,0.0,1.0
2019-07-09,17.15,19.26,16.62,17.04,18994787,17.15,19.26,16.62,17.04,18994787,0.0,1.0
2019-07-10,18.39,18.86,17.38,17.45,11405146,18.39,18.86,17.38,17.45,11405146,0.0,1.0
2019-07-11,17.82,18.39,17.21,18.39,4985386,17.82,18.39,17.21,18.39,4985386,0.0,1.0
2019-07-12,19.01,19.75,17.76,18.0,10253153,19.01,19.75,17.76,18.0,10253153,0.0,1.0
2019-07-15,17.22,19.07,17.05,18.82,7733598,17.22,19.07,17.05,18.82,7733598,0.0,1.0
2019-07-16,17.76,18.68,17.3,17.78,6419547,17.76,18.68,17.3,17.78,6419547,0.0,1.0
2019-07-17,18.94,19.1,17.42,17.6,7226196,18.94,19.1,17.42,17.6,7226196,0.0,1.0
2019-07-18,18.69,20.02,18.41,18.75,8601370,18.69,20.02,18.41,18.75,8601370,0.0,1.0
2019-07-19,17.54,19.08,17.48,18.7,5816078,17.54,19.08,17.48,18.7,5816078,0.0,1.0
2019-07-22,17.75,17.95,16.26,17.74,5643332,17.75,17.95,16.26,17.74,5643332,0.0,1.0
2019-07-23,18.39,18.41,17.39,17.74,3271649,18.39,18.41,17.39,17.74,3271649,0.0,1.0
2019-07-24,19.11,19.22,18.04,18.1,3252553,19.11,19.22,18.04,18.1,3252553,0.0,1.0
2019-07-25,19.21,20.5,18.72,19.37,6796167,19.21,20.5,18.72,19.37,6796167,0.0,1.0
2019-07-26,20.05,20.25,19.09,19.33,3908688,20.05,20.25,19.09,19.33,3908688,0.0,1.0
2019-07-29,22.08,22.29,20.04,20.04,8726066,22.08,22.29,20.04,20.04,8726066,0.0,1.0
2019-07-30,22.88,23.86,21.75,22.83,9456815,22.88,23.86,21.75,22.83,9456815,0.0,1.0
2019-07-31,22.52,23.48,21.31,22.9,5287214,22.52,23.48,21.31,22.9,5287214,0.0,1.0
2019-08-01,21.27,23.2,20.82,22.59,4662609,21.27,23.2,20.82,22.59,4662609,0.0,1.0
2019-08-02,21.13,21.44,20.16,20.75,2566298,21.13,21.44,20.16,20.75,2566298,0.0,1.0
2019-08-05,21.6,22.58,20.4,20.45,3325511,21.6,22.58,20.4,20.45,3325511,0.0,1.0
2019-08-06,22.04,22.54,20.67,21.91,2556231,22.04,22.54,20.67,21.91,2556231,0.0,1.0
2019-08-07,22.09,22.29,21.1,22.0,2404920,22.09,22.29,21.1,22.0,2404920,0.0,1.0
2019-08-08,21.29,22.29,21.13,21.98,2960732,21.29,22.29,21.13,21.98,2960732,0.0,1.0
2019-08-09,25.19,25.42,20.52,21.02,11200816,25.19,25.42,20.52,21.02,11200816,0.0,1.0
2019-08-12,24.97,26.46,24.15,25.21,5622779,24.97,26.46,24.15,25.21,5622779,0.0,1.0
2019-08-13,20.58,24.29,20.05,24.29,6949434,20.58,24.29,20.05,24.29,6949434,0.0,1.0
2019-08-14,15.97,19.48,15.46,18.8,8979859,15.97,19.48,15.46,18.8,8979859,0.0,1.0
2019-08-15,18.46,19.75,16.2,17.07,10862033,18.46,19.75,16.2,17.07,10862033,0.0,1.0
2019-08-16,18.11,18.99,17.2,18.76,5935927,18.11,18.99,17.2,18.76,5935927,0.0,1.0
2019-08-19,18.9,19.46,17.62,18.33,4515599,18.9,19.46,17.62,18.33,4515599,0.0,1.0
2019-08-20,19.08,20.4,18.51,18.65,4453929,19.08,20.4,18.51,18.65,4453929,0.0,1.0
2019-08-21,19.5,20.4,19.11,19.23,3707888,19.5,20.4,19.11,19.23,3707888,0.0,1.0
2019-08-22,21.12,22.95,19.1,19.75,12499209,21.12,22.95,19.1,19.75,12499209,0.0,1.0
2019-08-23,19.89,21.59,19.56,20.75,4663430,19.89,21.59,19.56,20.75,4663430,0.0,1.0
2019-08-26,16.75,20.45,16.53,20.2,6548811,16.75,20.45,16.53,20.2,6548811,0.0,1.0
2019-08-27,17.12,18.21,16.76,16.87,4488745,17.12,18.21,16.76,16.87,4488745,0.0,1.0
2019-08-28,16.95,17.41,16.2,17.1,2730598,16.95,17.41,16.2,17.1,2730598,0.0,1.0
2019-08-29,16.38,17.3,16.3,17.15,1983699,16.38,17.3,16.3,17.15,1983699,0.0,1.0
2019-08-30,15.73,16.62,15.47,16.39,2647902,15.73,16.62,15.47,16.39,2647902,0.0,1.0
2019-09-03,15.07,16.18,14.72,15.69,2122416,15.07,16.18,14.72,15.69,2122416,0.0,1.0
2019-09-04,15.35,15.87,15.18,15.5,1595028,15.35,15.87,15.18,15.5,1595028,0.0,1.0
2019-09-05,16.14,16.24,15.35,15.41,1980592,16.14,16.24,15.35,15.41,1980592,0.0,1.0
2019-09-06,16.9,17.14,16.22,16.3,2379426,16.9,17.14,16.22,16.3,2379426,0.0,1.0
2019-09-09,19.47,19.97,17.15,17.23,4128299,19.47,19.97,17.15,17.23,4128299,0.0,1.0
2019-09-10,21.32,21.5,18.06,18.06,5755673,21.32,21.5,18.06,18.06,5755673,0.0,1.0
2019-09-11,22.76,23.94,20.53,20.53,9234612,22.76,23.94,20.53,20.53,9234612,0.0,1.0
2019-09-12,26.72,27.38,22.73,22.75,11448303,26.72,27.38,22.73,22.75,11448303,0.0,1.0
2019-09-13,24.93,29.75,24.57,26.89,18633862,24.93,29.75,24.57,26.89,18633862,0.0,1.0
2019-09-16,19.75,26.21,19.74,23.7,10154076,19.75,26.21,19.74,23.7,10154076,0.0,1.0
2019-09-17,17.6,20.3,17.57,20.18,11155336,17.6,20.3,17.57,20.18,11155336,0.0,1.0
2019-09-18,16.19,17.44,15.51,17.3,12635612,16.19,17.44,15.51,17.3,12635612,0.0,1.0
2019-09-19,15.57,16.58,14.75,15.3,10654556,15.57,16.58,14.75,15.3,10654556,0.0,1.0
2019-09-20,14.97,17.19,14.87,15.86,9052744,14.97,17.19,14.87,15.86,9052744,0.0,1.0
2019-09-23,11.19,14.52,11.05,13.78,13057522,11.19,14.52,11.05,13.78,13057522,0.0,1.0
2019-09-24,11.58,12.64,11.22,12.1,10554425,11.58,12.64,11.22,12.1,10554425,0.0,1.0
2019-09-25,12.25,12.43,11.49,11.79,4219399,12.25,12.43,11.49,11.79,4219399,0.0,1.0
2019-09-26,12.53,13.08,12.19,12.4,4642427,12.53,13.08,12.19,12.4,4642427,0.0,1.0
2019-09-27,11.23,12.51,11.07,12.4,3489205,11.23,12.51,11.07,12.4,3489205,0.0,1.0
2019-09-30,10.59,11.29,10.2,11.27,2991250,10.59,11.29,10.2,11.27,2991250,0.0,1.0
2019-10-01,9.61,11.09,9.6,10.57,3621962,9.61,11.09,9.6,10.57,3621962,0.0,1.0
2019-10-02,10.38,10.95,9.3,9.48,6470965,10.38,10.95,9.3,9.48,6470965,0.0,1.0
2019-10-03,10.36,10.48,9.85,10.33,2171316,10.36,10.48,9.85,10.33,2171316,0.0,1.0
2019-10-04,10.22,10.83,10.15,10.35,2212337,10.22,10.83,10.15,10.35,2212337,0.0,1.0
2019-10-07,11.22,11.7,10.11,10.14,5711203,11.22,11.7,10.11,10.14,5711203,0.0,1.0
2019-10-08,11.73,12.17,10.93,11.18,4403085,11.73,12.17,10.93,11.18,4403085,0.0,1.0
2019-10-09,10.69,12.28,10.55,11.85,4803869,10.69,12.28,10.55,11.85,4803869,0.0,1.0
2019-10-10,10.85,11.4,10.77,10.93,1793208,10.85,11.4,10.77,10.93,1793208,0.0,1.0
2019-10-11,10.67,11.3,10.3,11.03,2643743,10.67,11.3,10.3,11.03,2643743,0.0,1.0
2019-10-14,10.6,10.98,10.4,10.48,1816884,10.6,10.98,10.4,10.48,1816884,0.0,1.0
2019-10-15,11.07,11.41,10.54,10.6,2667431,11.07,11.41,10.54,10.6,2667431,0.0,1.0
2019-10-16,11.61,11.9,10.87,11.19,2506965,11.61,11.9,10.87,11.19,2506965,0.0,1.0
2019-10-17,11.31,12.15,11.05,11.65,2481027,11.31,12.15,11.05,11.65,2481027,0.0,1.0
2019-10-18,10.82,11.5,10.76,11.27,1578848,10.82,11.5,10.76,11.27,1578848,0.0,1.0
2019-10-21,11.11,11.3,10.65,10.85,2584397,11.11,11.3,10.65,10.85,2584397,0.0,1.0
2019-10-22,10.97,11.32,10.8,11.15,1441519,10.97,11.32,10.8,11.15,1441519,0.0,1.0
2019-10-23,10.91,11.36,10.87,10.97,1945101,10.91,11.36,10.87,10.97,1945101,0.0,1.0
2019-10-24,10.7,11.08,10.58,10.95,1547025,10.7,11.08,10.58,10.95,1547025,0.0,1.0
2019-10-25,11.29,11.47,10.52,10.66,2806820,11.29,11.47,10.52,10.66,2806820,0.0,1.0
2019-10-28,11.0,11.89,10.99,11.67,2629644,11.0,11.89,10.99,11.67,2629644,0.0,1.0
2019-10-29,10.49,10.99,10.42,10.94,1847002,10.49,10.99,10.42,10.94,1847002,0.0,1.0
2019-10-30,10.66,10.72,10.35,10.47,1154970,10.66,10.72,10.35,10.47,1154970,0.0,1.0
2019-10-31,10.53,10.72,10.16,10.5,1283503,10.53,10.72,10.16,10.5,1283503,0.0,1.0
2019-11-01,10.31,10.64,10.25,10.36,869618,10.31,10.64,10.25,10.36,869618,0.0,1.0
2019-11-04,10.22,10.5,10.07,10.38,1163905,10.22,10.5,10.07,10.38,1163905,0.0,1.0
2019-11-05,10.03,10.3,9.77,10.22,1414339,10.03,10.3,9.77,10.22,1414339,0.0,1.0
2019-11-06,10.01,10.25,9.88,10.05,771729,10.01,10.25,9.88,10.05,771729,0.0,1.0
2019-11-07,9.92,10.2,9.57,10.2,1526594,9.92,10.2,9.57,10.2,1526594,0.0,1.0
2019-11-08,9.7,9.92,9.52,9.85,995682,9.7,9.92,9.52,9.85,995682,0.0,1.0
2019-11-11,9.42,9.75,9.19,9.52,1889848,9.42,9.75,9.19,9.52,1889848,0.0,1.0
2019-11-12,7.78,8.98,7.6,8.96,8493234,7.78,8.98,7.6,8.96,8493234,0.0,1.0
2019-11-13,8.13,8.3,7.6,7.63,3286982,8.13,8.3,7.6,7.63,3286982,0.0,1.0
2019-11-14,8.19,8.38,7.84,8.09,2028495,8.19,8.38,7.84,8.09,2028495,0.0,1.0
2019-11-15,8.33,8.54,8.21,8.3,1459487,8.33,8.54,8.21,8.3,1459487,0.0,1.0
2019-11-18,8.1,8.47,8.07,8.42,924835,8.1,8.47,8.07,8.42,924835,0.0,1.0
2019-11-19,7.88,8.16,7.75,8.11,1292966,7.88,8.16,7.75,8.11,1292966,0.0,1.0
2019-11-20,7.92,8.04,7.63,7.8,1162268,7.92,8.04,7.63,7.8,1162268,0.0,1.0
2019-11-21,7.63,7.97,7.61,7.96,1057376,7.63,7.97,7.61,7.96,1057376,0.0,1.0
2019-11-22,7.57,7.73,7.3,7.66,1152543,7.57,7.73,7.3,7.66,1152543,0.0,1.0
2019-11-25,7.74,7.96,7.55,7.62,1148047,7.74,7.96,7.55,7.62,1148047,0.0,1.0
2019-11-26,7.77,7.94,7.62,7.75,789797,7.77,7.94,7.62,7.75,789797,0.0,1.0
2019-11-27,7.44,7.86,7.3,7.85,2110615,7.44,7.86,7.3,7.85,2110615,0.0,1.0
2019-11-29,7.59,7.59,7.25,7.42,829768,7.59,7.59,7.25,7.42,829768,0.0,1.0
2019-12-02,7.53,7.69,7.25,7.46,1454073,7.53,7.69,7.25,7.46,1454073,0.0,1.0
2019-12-03,7.5,7.65,7.27,7.38,1114959,7.5,7.65,7.27,7.38,1114959,0.0,1.0
2019-12-04,7.55,7.75,7.48,7.61,981300,7.55,7.75,7.48,7.61,981300,0.0,1.0
2019-12-05,7.26,7.68,7.25,7.62,922536,7.26,7.68,7.25,7.62,922536,0.0,1.0
2019-12-06,7.36,7.53,7.26,7.28,993992,7.36,7.53,7.26,7.28,993992,0.0,1.0
2019-12-09,7.2,7.45,7.08,7.39,1105899,7.2,7.45,7.08,7.39,1105899,0.0,1.0
2019-12-10,7.07,7.25,7.0,7.2,908738,7.07,7.25,7.0,7.2,908738,0.0,1.0
2019-12-11,7.14,7.22,6.92,7.03,1041839,7.14,7.22,6.92,7.03,1041839,0.0,1.0
2019-12-12,7.37,7.6,7.05,7.2,3114439,7.37,7.6,7.05,7.2,3114439,0.0,1.0
2019-12-13,7.14,7.49,7.1,7.45,1137445,7.14,7.49,7.1,7.45,1137445,0.0,1.0
2019-12-16,7.06,7.34,7.04,7.1,1158283,7.06,7.34,7.04,7.1,1158283,0.0,1.0
2019-12-17,7.03,7.14,6.96,7.07,910689,7.03,7.14,6.96,7.07,910689,0.0,1.0
2019-12-18,7.11,7.19,6.99,7.02,825000,7.11,7.19,6.99,7.02,825000,0.0,1.0
2019-12-19,7.17,7.2,7.11,7.19,701069,7.17,7.2,7.11,7.19,701069,0.0,1.0
2019-12-20,7.07,7.23,7.03,7.14,1761519,7.07,7.23,7.03,7.14,1761519,0.0,1.0
2019-12-23,7.02,7.1,6.85,7.1,1145184,7.02,7.1,6.85,7.1,1145184,0.0,1.0
2019-12-24,6.9,7.03,6.84,7.03,496424,6.9,7.03,6.84,7.03,496424,0.0,1.0
2019-12-26,6.7,6.96,6.57,6.9,1632043,6.7,6.96,6.57,6.9,1632043,0.0,1.0
2019-12-27,6.82,7.12,6.61,6.63,1500232,6.82,7.12,6.61,6.63,1500232,0.0,1.0
2019-12-30,6.93,7.12,6.85,6.95,1555784,6.93,7.12,6.85,6.95,1555784,0.0,1.0
2019-12-31,7.05,7.12,6.75,6.88,1487529,7.05,7.12,6.75,6.88,1487529,0.0,1.0
2020-01-02,7.04,7.09,6.85,7.08,634833,7.04,7.09,6.85,7.08,634833,0.0,1.0
2020-01-03,7.21,7.25,6.93,6.95,896661,7.21,7.25,6.93,6.95,896661,0.0,1.0
2020-01-06,8.2,8.26,7.12,7.18,4534391,8.2,8.26,7.12,7.18,4534391,0.0,1.0
2020-01-07,8.07,8.83,7.9,8.27,5573966,8.07,8.83,7.9,8.27,5573966,0.0,1.0
2020-01-08,7.89,8.17,7.75,7.83,1539072,7.89,8.17,7.75,7.83,1539072,0.0,1.0
2020-01-09,8.12,8.34,7.9,7.9,1950493,8.12,8.34,7.9,7.9,1950493,0.0,1.0
2020-01-10,8.14,8.35,7.93,8.05,1365766,8.14,8.35,7.93,8.05,1365766,0.0,1.0
2020-01-13,8.0,8.3,7.92,8.15,941863,8.0,8.3,7.92,8.15,941863,0.0,1.0
2020-01-14,8.81,9.08,7.97,8.02,4113541,8.81,9.08,7.97,8.02,4113541,0.0,1.0
2020-01-15,8.6,9.44,8.41,8.98,4153111,8.6,9.44,8.41,8.98,4153111,0.0,1.0
2020-01-16,8.54,9.1,8.49,8.6,2167759,8.54,9.1,8.49,8.6,2167759,0.0,1.0
2020-01-17,8.53,8.95,8.4,8.6,1994829,8.53,8.95,8.4,8.6,1994829,0.0,1.0
2020-01-21,9.01,9.25,8.47,8.54,2838636,9.01,9.25,8.47,8.54,2838636,0.0,1.0
2020-01-22,8.75,9.51,8.67,9.15,2097672,8.75,9.51,8.67,9.15,2097672,0.0,1.0
2020-01-23,8.28,8.81,8.23,8.76,1554528,8.28,8.81,8.23,8.76,1554528,0.0,1.0
2020-01-24,8.06,8.57,7.81,8.26,1899576,8.06,8.57,7.81,8.26,1899576,0.0,1.0
2020-01-27,7.82,7.98,7.73,7.95,1031270,7.82,7.98,7.73,7.95,1031270,0.0,1.0
2020-01-28,8.02,8.22,7.81,7.89,916751,8.02,8.22,7.81,7.89,916751,0.0,1.0
2020-01-29,8.27,8.51,8.06,8.15,1570929,8.27,8.51,8.06,8.15,1570929,0.0,1.0
2020-01-30,8.29,8.38,8.05,8.2,762853,8.29,8.38,8.05,8.2,762853,0.0,1.0
2020-01-31,8.12,8.3,8.02,8.23,1043059,8.12,8.3,8.02,8.23,1043059,0.0,1.0
2020-02-03,7.9,8.18,7.87,8.12,872005,7.9,8.18,7.87,8.12,872005,0.0,1.0
2020-02-04,7.9,7.98,7.54,7.97,1190077,7.9,7.98,7.54,7.97,1190077,0.0,1.0
2020-02-05,8.0,8.06,7.9,8.0,674183,8.0,8.06,7.9,8.0,674183,0.0,1.0
2020-02-06,8.41,8.48,7.97,8.05,1744630,8.41,8.48,7.97,8.05,1744630,0.0,1.0
2020-02-07,8.32,8.77,8.25,8.47,1404936,8.32,8.77,8.25,8.47,1404936,0.0,1.0
2020-02-10,8.27,8.74,8.15,8.36,1971897,8.27,8.74,8.15,8.36,1971897,0.0,1.0
2020-02-11,8.61,8.99,8.22,8.45,2489705,8.61,8.99,8.22,8.45,2489705,0.0,1.0
2020-02-12,9.18,9.29,8.63,8.87,2279726,9.18,9.29,8.63,8.87,2279726,0.0,1.0
2020-02-13,8.99,9.2,8.77,9.19,1478945,8.99,9.2,8.77,9.19,1478945,0.0,1.0
2020-02-14,9.03,9.6,8.94,9.0,2615138,9.03,9.6,8.94,9.0,2615138,0.0,1.0
2020-02-18,8.8,9.07,8.36,8.99,1462733,8.8,9.07,8.36,8.99,1462733,0.0,1.0
2020-02-19,9.01,9.08,8.53,8.93,1724775,9.01,9.08,8.53,8.93,1724775,0.0,1.0
2020-02-20,9.15,9.26,8.8,9.03,1445910,9.15,9.26,8.8,9.03,1445910,0.0,1.0
2020-02-21,9.26,9.31,9.0,9.15,1119986,9.26,9.31,9.0,9.15,1119986,0.0,1.0
2020-02-24,9.22,9.69,8.83,8.86,1472451,9.22,9.69,8.83,8.86,1472451,0.0,1.0
2020-02-25,7.84,9.34,7.5,9.13,2318522,7.84,9.34,7.5,9.13,2318522,0.0,1.0
2020-02-26,7.49,8.23,7.41,7.95,1045330,7.49,8.23,7.41,7.95,1045330,0.0,1.0
2020-02-27,6.9,7.39,6.52,7.37,1577838,6.9,7.39,6.52,7.37,1577838,0.0,1.0
2020-02-28,6.46,6.89,6.25,6.8,2089624,6.46,6.89,6.25,6.8,2089624,0.0,1.0
2020-03-02,6.06,6.8,5.96,6.68,2210325,6.06,6.8,5.96,6.68,2210325,0.0,1.0
2020-03-03,6.06,6.59,6.02,6.2,1654542,6.06,6.59,6.02,6.2,1654542,0.0,1.0
2020-03-04,6.38,6.41,6.1,6.15,874852,6.38,6.41,6.1,6.15,874852,0.0,1.0
2020-03-05,6.37,6.48,6.21,6.26,689941,6.37,6.48,6.21,6.26,689941,0.0,1.0
2020-03-06,5.98,6.25,5.89,6.1,800761,5.98,6.25,5.89,6.1,800761,0.0,1.0
2020-03-09,4.94,5.57,4.88,5.57,1425476,4.94,5.57,4.88,5.57,1425476,0.0,1.0
2020-03-10,5.28,5.28,4.88,5.28,962751,5.28,5.28,4.88,5.28,962751,0.0,1.0
2020-03-11,4.54,5.22,4.52,5.05,1280602,4.54,5.22,4.52,5.05,1280602,0.0,1.0
2020-03-12,3.41,4.0,3.3,3.79,2344276,3.41,4.0,3.3,3.79,2344276,0.0,1.0
2020-03-13,3.23,4.0,3.03,3.94,2178266,3.23,4.0,3.03,3.94,2178266,0.0,1.0
2020-03-16,2.65,3.2,2.65,2.89,2073950,2.65,3.2,2.65,2.89,2073950,0.0,1.0
2020-03-17,2.67,2.95,2.57,2.94,2471395,2.67,2.95,2.57,2.94,2471395,0.0,1.0
2020-03-18,3.17,3.45,2.53,2.54,2973876,3.17,3.45,2.53,2.54,2973876,0.0,1.0
2020-03-19,3.99,4.09,3.03,3.18,2933710,3.99,4.09,3.03,3.18,2933710,0.0,1.0
2020-03-20,3.76,4.31,3.76,4.23,1858510,3.76,4.31,3.76,4.23,1858510,0.0,1.0
2020-03-23,4.61,4.65,3.79,3.94,1614693,4.61,4.65,3.79,3.94,1614693,0.0,1.0
2020-03-24,5.8,6.0,5.0,5.12,2530816,5.8,6.0,5.0,5.12,2530816,0.0,1.0
2020-03-25,5.42,6.0,5.11,5.78,1736125,5.42,6.0,5.11,5.78,1736125,0.0,1.0
2020-03-26,4.97,6.05,4.85,5.22,1858718,4.97,6.05,4.85,5.22,1858718,0.0,1.0
2020-03-27,4.61,5.26,4.5,4.95,1286636,4.61,5.26,4.5,4.95,1286636,0.0,1.0
2020-03-30,4.25,4.66,4.1,4.53,1247952,4.25,4.66,4.1,4.53,1247952,0.0,1.0
2020-03-31,4.99,5.0,4.26,4.29,1301662,4.99,5.0,4.26,4.29,1301662,0.0,1.0
2020-04-01,4.53,5.05,4.44,4.74,1398224,4.53,5.05,4.44,4.74,1398224,0.0,1.0
2020-04-02,4.63,4.89,4.43,4.6,1468876,4.63,4.89,4.43,4.6,1468876,0.0,1.0
2020-04-03,4.91,5.1,4.54,4.63,1468596,4.91,5.1,4.54,4.63,1468596,0.0,1.0
2020-04-06,5.5,5.93,5.36,5.6,1945006,5.5,5.93,5.36,5.6,1945006,0.0,1.0
2020-04-07,5.33,6.0,5.1,5.85,1583136,5.33,6.0,5.1,5.85,1583136,0.0,1.0
2020-04-08,6.82,7.01,5.48,5.68,4014621,6.82,7.01,5.48,5.68,4014621,0.0,1.0
2020-04-09,7.44,8.47,7.02,7.16,4100062,7.44,8.47,7.02,7.16,4100062,0.0,1.0
2020-04-13,7.85,7.9,6.76,7.51,2014628,7.85,7.9,6.76,7.51,2014628,0.0,1.0
2020-04-14,8.71,8.99,8.05,8.12,3389510,8.71,8.99,8.05,8.12,3389510,0.0,1.0
2020-04-15,8.47,8.53,7.77,8.3,1903452,8.47,8.53,7.77,8.3,1903452,0.0,1.0
2020-04-16,9.11,9.45,8.52,8.56,2486061,9.11,9.45,8.52,8.56,2486061,0.0,1.0
2020-04-17,9.22,9.78,8.79,9.49,1775891,9.22,9.78,8.79,9.49,1775891,0.0,1.0
2020-04-20,10.27,10.75,8.92,9.0,3316140,10.27,10.75,8.92,9.0,3316140,0.0,1.0
2020-04-21,9.95,11.59,9.64,10.16,3338779,9.95,11.59,9.64,10.16,3338779,0.0,1.0
2020-04-22,8.8,10.74,8.8,10.55,3491782,8.8,10.74,8.8,10.55,3491782,0.0,1.0
2020-04-23,8.01,9.51,7.9,9.51,5658523,8.01,9.51,7.9,9.51,5658523,0.0,1.0
2020-04-24,9.92,10.59,7.51,7.82,9978860,9.92,10.59,7.51,7.82,9978860,0.0,1.0
2020-04-27,11.6,11.64,10.45,10.48,6078995,11.6,11.64,10.45,10.48,6078995,0.0,1.0
2020-04-28,12.0,12.33,9.8,11.99,5496402,12.0,12.33,9.8,11.99,5496402,0.0,1.0
2020-04-29,12.08,12.58,11.66,12.0,3454460,12.08,12.58,11.66,12.0,3454460,0.0,1.0
2020-04-30,12.62,14.53,12.11,14.52,10531342,12.62,14.53,12.11,14.52,10531342,0.0,1.0
2020-05-01,11.98,13.45,11.81,12.39,4762687,11.98,13.45,11.81,12.39,4762687,0.0,1.0
2020-05-04,13.0,13.43,11.1,11.55,4476786,13.0,13.43,11.1,11.55,4476786,0.0,1.0
2020-05-05,14.1,14.48,13.45,13.87,4877623,14.1,14.48,13.45,13.87,4877623,0.0,1.0
2020-05-06,16.25,16.4,13.59,14.49,5982164,16.25,16.4,13.59,14.49,5982164,0.0,1.0
2020-05-07,15.93,17.77,15.45,17.05,7917475,15.93,17.77,15.45,17.05,7917475,0.0,1.0
2020-05-08,16.13,16.85,15.66,16.16,4123024,16.13,16.85,15.66,16.16,4123024,0.0,1.0
2020-05-11,17.59,17.65,15.75,15.85,4119718,17.59,17.65,15.75,15.85,4119718,0.0,1.0
2020-05-12,17.87,20.85,17.33,18.23,9720729,17.87,20.85,17.33,18.23,9720729,0.0,1.0
2020-05-13,19.3,20.4,17.46,18.5,9597146,19.3,20.4,17.46,18.5,9597146,0.0,1.0
2020-05-14,18.62,19.98,18.05,19.09,6227851,18.62,19.98,18.05,19.09,6227851,0.0,1.0
2020-05-15,17.07,19.02,15.96,18.06,5587969,17.07,19.02,15.96,18.06,5587969,0.0,1.0
2020-05-18,15.19,18.2,14.69,17.75,7194133,15.19,18.2,14.69,17.75,7194133,0.0,1.0
2020-05-19,17.87,18.26,15.21,15.51,6703052,17.87,18.26,15.21,15.51,6703052,0.0,1.0
2020-05-20,18.54,18.67,17.02,18.35,4136895,18.54,18.67,17.02,18.35,4136895,0.0,1.0
2020-05-21,17.85,18.79,17.41,18.16,3797828,17.85,18.79,17.41,18.16,3797828,0.0,1.0
2020-05-22,17.6,18.15,17.3,17.68,2185309,17.6,18.15,17.3,17.68,2185309,0.0,1.0
2020-05-26,16.92,18.1,16.67,17.56,3236546,16.92,18.1,16.67,17.56,3236546,0.0,1.0
2020-05-27,16.86,16.93,16.04,16.75,2787196,16.86,16.93,16.04,16.75,2787196,0.0,1.0
2020-05-28,16.67,17.35,16.57,16.64,1860214,16.67,17.35,16.57,16.64,1860214,0.0,1.0
2020-05-29,18.37,18.45,16.32,16.54,4316416,18.37,18.45,16.32,16.54,4316416,0.0,1.0
2020-06-01,19.33,19.74,18.25,18.27,2644731,19.33,19.74,18.25,18.27,2644731,0.0,1.0
2020-06-02,21.7,21.98,19.42,19.6,5215664,21.7,21.98,19.42,19.6,5215664,0.0,1.0
2020-06-03,21.16,21.99,19.54,21.69,4793987,21.16,21.99,19.54,21.69,4793987,0.0,1.0
2020-06-04,22.44,23.7,21.32,21.36,4949377,22.44,23.7,21.32,21.36,4949377,0.0,1.0
2020-06-05,21.25,23.06,20.64,22.76,3262459,21.25,23.06,20.64,22.76,3262459,0.0,1.0
2020-06-08,21.69,22.12,20.93,21.3,2432687,21.69,22.12,20.93,21.3,2432687,0.0,1.0
2020-06-09,21.96,23.49,21.0,21.18,2531936,21.96,23.49,21.0,21.18,2531936,0.0,1.0
2020-06-10,23.94,24.23,22.63,22.64,3860298,23.94,24.23,22.63,22.64,3860298,0.0,1.0
2020-06-11,19.55,22.86,19.16,21.82,5419643,19.55,22.86,19.16,21.82,5419643,0.0,1.0
2020-06-12,19.75,21.65,19.01,21.61,2969965,19.75,21.65,19.01,21.61,2969965,0.0,1.0
2020-06-15,21.67,22.19,18.84,19.3,3440450,21.67,22.19,18.84,19.3,3440450,0.0,1.0
2020-06-16,22.16,23.5,21.7,22.4,2562802,22.16,23.5,21.7,22.4,2562802,0.0,1.0
2020-06-17,22.45,23.54,22.23,22.47,2288679,22.45,23.54,22.23,22.47,2288679,0.0,1.0
2020-06-18,22.41,22.9,21.85,22.46,1400821,22.41,22.9,21.85,22.46,1400821,0.0,1.0
2020-06-19,24.71,25.24,22.05,22.59,5134552,24.71,25.24,22.05,22.59,5134552,0.0,1.0
2020-06-22,27.38,27.55,25.01,25.01,4036192,27.38,27.55,25.01,25.01,4036192,0.0,1.0
2020-06-23,25.91,29.09,25.23,28.16,5740064,25.91,29.09,25.23,28.16,5740064,0.0,1.0
2020-06-24,26.98,27.35,25.5,25.5,3039602,26.98,27.35,25.5,25.5,3039602,0.0,1.0
2020-06-25,26.23,27.8,25.65,26.53,2166234,26.23,27.8,25.65,26.53,2166234,0.0,1.0
2020-06-26,28.1,28.48,25.4,26.49,4523110,28.1,28.48,25.4,26.49,4523110,0.0,1.0
2020-06-29,27.83,29.67,27.08,29.04,3253638,27.83,29.67,27.08,29.04,3253638,0.0,1.0
2020-06-30,28.43,28.98,27.32,27.57,2983345,28.43,28.98,27.32,27.57,2983345,0.0,1.0
2020-07-01,30.07,30.62,27.83,28.05,3045279,30.07,30.62,27.83,28.05,3045279,0.0,1.0
2020-07-02,33.43,33.92,30.83,32.6,4983784,33.43,33.92,30.83,32.6,4983784,0.0,1.0
2020-07-06,39.16,39.93,35.11,36.42,6592305,39.16,39.93,35.11,36.42,6592305,0.0,1.0
2020-07-07,45.4,46.68,39.05,39.75,11036934,45.4,46.68,39.05,39.75,11036934,0.0,1.0
2020-07-08,43.44,46.98,40.51,46.98,11202499,43.44,46.98,40.51,46.98,11202499,0.0,1.0
2020-07-09,45.2,45.85,41.6,41.85,5228714,45.2,45.85,41.6,41.85,5228714,0.0,1.0
2020-07-10,48.75,50.65,43.71,45.0,8466069,48.75,50.65,43.71,45.0,8466069,0.0,1.0
2020-07-13,41.86,51.26,41.26,49.1,7029158,41.86,51.26,41.26,49.1,7029158,0.0,1.0
2020-07-14,43.13,44.38,38.52,42.83,5618429,43.13,44.38,38.52,42.83,5618429,0.0,1.0
2020-07-15,45.88,47.2,41.81,42.33,4342338,45.88,47.2,41.81,42.33,4342338,0.0,1.0
2020-07-16,45.8,46.64,42.39,44.44,4041072,45.8,46.64,42.39,44.44,4041072,0.0,1.0
2020-07-17,48.93,49.19,44.63,46.46,3892202,48.93,49.19,44.63,46.46,3892202,0.0,1.0
2020-07-20,53.31,53.95,48.32,49.15,4615408,53.31,53.95,48.32,49.15,4615408,0.0,1.0
2020-07-21,52.72,54.07,50.25,53.9,3467851,52.72,54.07,50.25,53.9,3467851,0.0,1.0
2020-07-22,54.85,55.29,52.38,52.81,3448514,54.85,55.29,52.38,52.81,3448514,0.0,1.0
2020-07-23,52.98,57.17,51.0,55.15,4202344,52.98,57.17,51.0,55.15,4202344,0.0,1.0
2020-07-24,53.21,54.12,48.3901,51.35,3726745,53.21,54.12,48.3901,51.35,3726745,0.0,1.0
2020-07-27,59.13,59.4699,53.5601,54.69,4569981,59.13,59.4699,53.5601,54.69,4569981,0.0,1.0
2020-07-28,58.37,60.94,57.6,58.03,3956972,58.37,60.94,57.6,58.03,3956972,0.0,1.0
2020-07-29,60.74,61.94,56.66,59.37,4254011,60.74,61.94,56.66,59.37,4254011,0.0,1.0
2020-07-30,76.19,78.83,64.16,70.0,12742046,76.19,78.83,64.16,70.0,12742046,0.0,1.0
2020-07-31,75.59,79.42,72.25,76.76,7376568,75.59,79.42,72.25,76.76,7376568,0.0,1.0
2020-08-03,82.96,83.479,76.37,76.73,6323806,82.96,83.479,76.37,76.73,6323806,0.0,1.0
2020-08-04,82.4,84.89,79.34,81.96,4523746,82.4,84.89,79.34,81.96,4523746,0.0,1.0
2020-08-05,93.85,95.36,81.6,81.79,6875278,93.85,95.36,81.6,81.79,6875278,0.0,1.0
2020-08-06,94.14,98.24,89.56,96.25,7698189,94.14,98.24,89.56,96.25,7698189,0.0,1.0
2020-08-07,103.65,112.6216,93.1,93.65,17094445,103.65,112.6216,93.1,93.65,17094445,0.0,1.0
2020-08-10,95.58,109.84,94.35,106.8381,9142227,95.58,109.84,94.35,106.8381,9142227,0.0,1.0
2020-08-11,92.0,103.09,85.68,90.1,10443388,92.0,103.09,85.68,90.1,10443388,0.0,1.0
2020-08-12,88.93,91.845,85.51,87.2,8965884,88.93,91.845,85.51,87.2,8965884,0.0,1.0
2020-08-13,94.99,97.2,90.29,90.7,6056238,94.99,97.2,90.29,90.7,6056238,0.0,1.0
2020-08-14,93.36,97.46,90.71,97.0,4418803,93.36,97.46,90.71,97.0,4418803,0.0,1.0
2020-08-17,118.13,118.88,99.42,100.322,13110946,118.13,118.88,99.42,100.322,13110946,0.0,1.0
2020-08-18,115.93,119.6,110.0,115.49,6815345,115.93,119.6,110.0,115.49,6815345,0.0,1.0
2020-08-19,121.76,128.5,115.0,115.25,10241360,121.76,128.5,115.0,115.25,10241360,0.0,1.0
2020-08-20,122.32,128.32,118.42,124.65,7882181,122.32,128.32,118.42,124.65,7882181,0.0,1.0
2020-08-21,121.09,126.0,117.4,122.6147,5050994,121.09,126.0,117.4,122.6147,5050994,0.0,1.0
2020-08-24,116.24,127.11,113.16,124.36,6387982,116.24,127.11,113.16,124.36,6387982,0.0,1.0
2020-08-25,112.82,113.2,104.0,109.24,5608861,112.82,113.2,104.0,109.24,5608861,0.0,1.0
2020-08-26,109.52,116.5,106.75,113.14,5113792,109.52,116.5,106.75,113.14,5113792,0.0,1.0
2020-08-27,95.99,109.45,90.81,107.35,12560898,95.99,109.45,90.81,107.35,12560898,0.0,1.0
2020-08-28,96.93,105.4999,95.3301,98.75,6967141,96.93,105.4999,95.3301,98.75,6967141,0.0,1.0
2020-08-31,87.5,94.73,85.0,93.61,8596228,87.5,94.73,85.0,93.61,8596228,0.0,1.0
2020-09-01,88.43,93.904,85.91,87.8935,5287928,88.43,93.904,85.91,87.8935,5287928,0.0,1.0
2020-09-02,81.69,90.9665,78.56,89.0,6850659,81.69,90.9665,78.56,89.0,6850659,0.0,1.0
2020-09-03,73.34,83.74,73.0,77.39,6122075,73.34,83.74,73.0,77.39,6122075,0.0,1.0
2020-09-04,67.4,74.58,61.0,71.28,10198311,67.4,74.58,61.0,71.28,10198311,0.0,1.0
2020-09-08,63.24,71.7,62.56,63.6,6330043,63.24,71.7,62.56,63.6,6330043,0.0,1.0
2020-09-09,68.94,70.4,65.44,67.88,5854942,68.94,70.4,65.44,67.88,5854942,0.0,1.0
2020-09-10,74.5,86.75,73.3401,76.595,19495532,74.5,86.75,73.3401,76.595,19495532,0.0,1.0
2020-09-11,65.15,79.5,64.2,77.71,11454559,65.15,79.5,64.2,77.71,11454559,0.0,1.0
2020-09-14,75.73,75.9,67.4,71.0,9716283,75.73,75.9,67.4,71.0,9716283,0.0,1.0
2020-09-15,73.33,77.99,69.76,77.57,8823205,73.33,77.99,69.76,77.57,8823205,0.0,1.0
2020-09-16,74.48,78.4,72.73,74.04,7389931,74.48,78.4,72.73,74.04,7389931,0.0,1.0
2020-09-17,72.13,73.4399,68.7,71.6,5953891,72.13,73.4399,68.7,71.6,5953891,0.0,1.0
2020-09-18,75.04,75.48,70.59,72.18,5844137,75.04,75.48,70.59,72.18,5844137,0.0,1.0
2020-09-21,74.48,77.4899,70.17,73.46,4897707,74.48,77.4899,70.17,73.46,4897707,0.0,1.0
2020-09-22,79.34,79.56,72.05,74.88,5886073,79.34,79.56,72.05,74.88,5886073,0.0,1.0
2020-09-23,71.42,82.4,69.7001,78.89,7624792,71.42,82.4,69.7001,78.89,7624792,0.0,1.0
2020-09-24,74.54,78.56,68.1101,69.7,5478558,74.54,78.56,68.1101,69.7,5478558,0.0,1.0
2020-09-25,72.87,76.52,71.85,74.7998,4384322,72.87,76.52,71.85,74.7998,4384322,0.0,1.0
2020-09-28,74.62,76.6899,72.95,74.16,3959737,74.62,76.6899,72.95,74.16,3959737,0.0,1.0
2020-09-29,74.19,75.68,72.77,74.94,2251233,74.19,75.68,72.77,74.94,2251233,0.0,1.0
2020-09-30,72.65,75.46,71.83,74.22,4015750,72.65,75.46,71.83,74.22,4015750,0.0,1.0
2020-10-01,83.87,83.99,74.4,75.09,12098096,83.87,83.99,74.4,75.09,12098096,0.0,1.0
2020-10-02,77.93,81.99,76.8,78.94,7240668,77.93,81.99,76.8,78.94,7240668,0.0,1.0
2020-10-05,80.76,81.1,77.23,79.46,3832871,80.76,81.1,77.23,79.46,3832871,0.0,1.0
2020-10-06,78.21,83.5,77.1,80.68,4383832,78.21,83.5,77.1,80.68,4383832,0.0,1.0
2020-10-07,84.65,84.9,79.55,79.7,4305794,84.65,84.9,79.55,79.7,4305794,0.0,1.0
2020-10-08,82.23,87.76,81.03,85.67,4244317,82.23,87.76,81.03,85.67,4244317,0.0,1.0
2020-10-09,83.23,85.5,81.85,83.27,2676290,83.23,85.5,81.85,83.27,2676290,0.0,1.0
2020-10-12,81.46,84.7997,80.15,84.26,2718758,81.46,84.7997,80.15,84.26,2718758,0.0,1.0
2020-10-13,84.06,85.56,79.0138,81.55,3252413,84.06,85.56,79.0138,81.55,3252413,0.0,1.0
2020-10-14,80.59,84.66,79.5,84.57,2842339,80.59,84.66,79.5,84.57,2842339,0.0,1.0
2020-10-15,80.34,81.4,77.13,78.3238,1986844,80.34,81.4,77.13,78.3238,1986844,0.0,1.0
2020-10-16,77.01,82.24,76.97,81.35,2170922,77.01,82.24,76.97,81.35,2170922,0.0,1.0
2020-10-19,72.65,78.14,71.44,77.86,4283828,72.65,78.14,71.44,77.86,4283828,0.0,1.0
2020-10-20,71.42,74.735,71.3138,73.02,2253928,71.42,74.735,71.3138,73.02,2253928,0.0,1.0
2020-10-21,67.95,73.79,67.54,73.79,3673352,67.95,73.79,67.54,73.79,3673352,0.0,1.0
2020-10-22,71.4,71.86,66.61,68.16,3103284,71.4,71.86,66.61,68.16,3103284,0.0,1.0
2020-10-23,71.88,72.04,69.6501,71.5,1910634,71.88,72.04,69.6501,71.5,1910634,0.0,1.0
2020-10-26,71.09,73.4,68.68,71.08,2099964,71.09,73.4,68.68,71.08,2099964,0.0,1.0
2020-10-27,72.33,74.63,71.1,71.9813,2036777,72.33,74.63,71.1,71.9813,2036777,0.0,1.0
2020-10-28,71.98,73.37,68.3908,70.55,3191770,71.98,73.37,68.3908,70.55,3191770,0.0,1.0
2020-10-29,62.21,82.39,62.01,82.01,17367774,62.21,82.39,62.01,82.01,17367774,0.0,1.0
2020-10-30,56.1,65.84,55.26,60.651,7646694,56.1,65.84,55.26,60.651,7646694,0.0,1.0
2020-11-02,58.38,61.09,56.11,57.46,4522737,58.38,61.09,56.11,57.46,4522737,0.0,1.0
2020-11-03,60.37,60.73,57.16,59.02,2835759,60.37,60.73,57.16,59.02,2835759,0.0,1.0
2020-11-04,59.76,62.88,58.65,61.7301,2617263,59.76,62.88,58.65,61.7301,2617263,0.0,1.0
2020-11-05,68.54,69.1857,61.3373,61.98,6187743,68.54,69.1857,61.3373,61.98,6187743,0.0,1.0
2020-11-06,67.33,68.66,64.61,67.26,2234911,67.33,68.66,64.61,67.26,2234911,0.0,1.0
2020-11-09,53.84,61.16,52.51,61.0,7615505,53.84,61.16,52.51,61.0,7615505,0.0,1.0
2020-11-10,51.34,53.97,48.5001,53.52,5640622,51.34,53.97,48.5001,53.52,5640622,0.0,1.0
2020-11-11,52.06,53.5799,51.0,52.13,3112105,52.06,53.5799,51.0,52.13,3112105,0.0,1.0
2020-11-12,53.11,54.5,52.13,53.19,2725767,53.11,54.5,52.13,53.19,2725767,0.0,1.0
2020-11-13,54.51,56.34,53.06,53.85,3096990,54.51,56.34,53.06,53.85,3096990,0.0,1.0
2020-11-16,52.33,54.74,51.31,52.5431,2826070,52.33,54.74,51.31,52.5431,2826070,0.0,1.0
2020-11-17,58.31,59.18,51.1,52.5949,6183005,58.31,59.18,51.1,52.5949,6183005,0.0,1.0
2020-11-18,57.32,58.69,55.23,57.29,3382880,57.32,58.69,55.23,57.29,3382880,0.0,1.0
2020-11-19,58.28,60.21,56.53,58.06,3106037,58.28,60.21,56.53,58.06,3106037,0.0,1.0
2020-11-20,61.85,64.27,58.7,58.94,4569687,61.85,64.27,58.7,58.94,4569687,0.0,1.0
2020-11-23,67.93,68.79,62.6001,64.27,4202412,67.93,68.79,62.6001,64.27,4202412,0.0,1.0
2020-11-24,66.86,69.9,65.11,69.5,3345656,66.86,69.9,65.11,69.5,3345656,0.0,1.0
2020-11-25,68.43,69.45,66.25,66.91,2421689,68.43,69.45,66.25,66.91,2421689,0.0,1.0
2020-11-27,69.33,71.23,67.6,69.43,1980235,69.33,71.23,67.6,69.43,1980235,0.0,1.0
2020-11-30,67.49,71.6,63.82,70.25,3613971,67.49,71.6,63.82,70.25,3613971,0.0,1.0
2020-12-01,63.14,68.54,61.54,68.0,3642654,63.14,68.54,61.54,68.0,3642654,0.0,1.0
2020-12-02,62.25,64.08,59.5575,61.23,2168913,62.25,64.08,59.5575,61.23,2168913,0.0,1.0
2020-12-03,62.86,63.5699,61.33,62.41,1355781,62.86,63.5699,61.33,62.41,1355781,0.0,1.0
2020-12-04,62.72,63.3027,61.54,62.56,1184694,62.72,63.3027,61.54,62.56,1184694,0.0,1.0
2020-12-07,59.58,62.98,59.15,62.83,2262049,59.58,62.98,59.15,62.83,2262049,0.0,1.0
2020-12-08,60.04,61.8544,57.8,59.3,2173633,60.04,61.8544,57.8,59.3,2173633,0.0,1.0
2020-12-09,57.92,62.72,57.29,60.3,2523263,57.92,62.72,57.29,60.3,2523263,0.0,1.0
2020-12-10,56.69,59.13,56.0,57.24,2403652,56.69,59.13,56.0,57.24,2403652,0.0,1.0
2020-12-11,55.48,58.59,53.78,56.86,2382689,55.48,58.59,53.78,56.86,2382689,0.0,1.0
2020-12-14,55.85,57.04,53.95,56.15,2071191,55.85,57.04,53.95,56.15,2071191,0.0,1.0
2020-12-15,61.67,61.78,56.06,56.2015,4110049,61.67,61.78,56.06,56.2015,4110049,0.0,1.0
2020-12-16,64.81,66.49,61.86,64.12,4887535,64.81,66.49,61.86,64.12,4887535,0.0,1.0
2020-12-17,69.11,69.23,65.0,65.68,4221505,69.11,69.23,65.0,65.68,4221505,0.0,1.0
2020-12-18,62.57,68.94,62.27,67.46,4838787,62.57,68.94,62.27,67.46,4838787,0.0,1.0
2020-12-21,62.05,63.7899,60.8501,61.59,2936208,62.05,63.7899,60.8501,61.59,2936208,0.0,1.0
2020-12-22,59.09,63.8628,57.11,63.86,4611029,59.09,63.8628,57.11,63.86,4611029,0.0,1.0
2020-12-23,58.22,59.69,57.81,59.07,2131216,58.22,59.69,57.81,59.07,2131216,0.0,1.0
2020-12-24,56.76,58.71,56.37,58.65,1505614,56.76,58.71,56.37,58.65,1505614,0.0,1.0
2020-12-28,51.33,58.311,51.05,58.0,5902970,51.33,58.311,51.05,58.0,5902970,0.0,1.0
2020-12-29,51.54,53.35,50.5095,51.95,3043157,51.54,53.35,50.5095,51.95,3043157,0.0,1.0
2020-12-30,52.44,54.01,51.11,51.68,3275293,52.44,54.01,51.11,51.68,3275293,0.0,1.0
2020-12-31,47.97,52.1899,47.61,52.16,5088565,47.97,52.1899,47.61,52.16,5088565,0.0,1.0
2021-01-04,49.46,51.0,46.75,48.5,3229522,49.46,51.0,46.75,48.5,3229522,0.0,1.0
2021-01-05,53.73,53.94,49.26,49.39,2994170,53.73,53.94,49.26,49.39,2994170,0.0,1.0
2021-01-06,54.3,57.35,52.05,52.6727,3642032,54.3,57.35,52.05,52.6727,3642032,0.0,1.0
2021-01-07,57.39,57.69,55.33,55.7,2554107,57.39,57.69,55.33,55.7,2554107,0.0,1.0
2021-01-08,53.64,59.11,53.22,58.9226,3483548,53.64,59.11,53.22,58.9226,3483548,0.0,1.0
2021-01-11,51.99,53.69,50.7601,51.34,2562880,51.99,53.69,50.7601,51.34,2562880,0.0,1.0
2021-01-12,60.68,62.2092,51.8,52.86,7406740,60.68,62.2092,51.8,52.86,7406740,0.0,1.0
2021-01-13,59.62,61.4,57.2,60.31,2722477,59.62,61.4,57.2,60.31,2722477,0.0,1.0
2021-01-14,64.07,66.35,60.29,60.51,6359577,64.07,66.35,60.29,60.51,6359577,0.0,1.0
2021-01-15,59.52,64.5,58.88,63.13,3513889,59.52,64.5,58.88,63.13,3513889,0.0,1.0
2021-01-19,62.94,63.37,59.8,60.42,2552614,62.94,63.37,59.8,60.42,2552614,0.0,1.0
2021-01-20,60.93,63.6769,60.02,63.19,1839716,60.93,63.6769,60.02,63.19,1839716,0.0,1.0
2021-01-21,63.77,65.18,60.01,60.836,2652909,63.77,65.18,60.01,60.836,2652909,0.0,1.0
2021-01-22,67.91,69.59,62.88,63.01,4358414,67.91,69.59,62.88,63.01,4358414,0.0,1.0
2021-01-25,67.4,74.6,65.28,68.84,5250627,67.4,74.6,65.28,68.84,5250627,0.0,1.0
2021-01-26,86.44,90.5291,73.44,76.0,13335979,86.44,90.5291,73.44,76.0,13335979,0.0,1.0
2021-01-27,86.79,94.98,80.5,81.01,6568754,86.79,94.98,80.5,81.01,6568754,0.0,1.0
2021-01-28,80.36,87.29,78.28,85.2915,2999361,80.36,87.29,78.28,85.2915,2999361,0.0,1.0
2021-01-29,77.6,83.5,76.4001,83.3,2666263,77.6,83.5,76.4001,83.3,2666263,0.0,1.0
2021-02-01,79.52,80.2,73.01,78.09,2324027,79.52,80.2,73.01,78.09,2324027,0.0,1.0
2021-02-02,77.7,80.9764,75.16,79.93,2023535,77.7,80.9764,75.16,79.93,2023535,0.0,1.0
2021-02-03,90.68,93.87,80.165,80.9693,6013263,90.68,93.87,80.165,80.9693,6013263,0.0,1.0
2021-02-04,88.54,91.9,84.24,91.55,3211762,88.54,91.9,84.24,91.55,3211762,0.0,1.0
2021-02-05,92.6,96.0,86.1773,88.53,2921369,92.6,96.0,86.1773,88.53,2921369,0.0,1.0
2021-02-08,99.35,101.34,93.4,96.25,3139163,99.35,101.34,93.4,96.25,3139163,0.0,1.0
2021-02-09,103.6,107.7399,98.18,98.22,2942862,103.6,107.7399,98.18,98.22,2942862,0.0,1.0
2021-02-10,100.9,109.0,96.6,104.62,2647616,100.9,109.0,96.6,104.62,2647616,0.0,1.0
2021-02-11,107.73,108.89,101.5101,103.0,2401775,107.73,108.89,101.5101,103.0,2401775,0.0,1.0
2021-02-12,106.88,111.7,104.59,107.4,1938587,106.88,111.7,104.59,107.4,1938587,0.0,1.0
2021-02-16,104.47,112.2952,103.66,109.01,1835192,104.47,112.2952,103.66,109.01,1835192,0.0,1.0
2021-02-17,102.51,102.95,96.06,102.87,2522012,102.51,102.95,96.06,102.87,2522012,0.0,1.0
2021-02-18,97.28,100.6299,95.3,98.01,1680029,97.28,100.6299,95.3,98.01,1680029,0.0,1.0
2021-02-19,101.2,102.6,97.36,98.25,1770071,101.2,102.6,97.36,98.25,1770071,0.0,1.0
2021-02-22,94.87,102.8,93.24,99.76,1972284,94.87,102.8,93.24,99.76,1972284,0.0,1.0
2021-02-23,88.14,91.72,79.53,85.3139,3152112,88.14,91.72,79.53,85.3139,3152112,0.0,1.0
2021-02-24,72.93,85.1,71.05,80.08,7993531,72.93,85.1,71.05,80.08,7993531,0.0,1.0
2021-02-25,70.14,79.73,69.12,76.1204,5248853,70.14,79.73,69.12,76.1204,5248853,0.0,1.0
2021-02-26,67.17,72.55,66.61,70.0,2936237,67.17,72.55,66.61,70.0,2936237,0.0,1.0
2021-03-01,73.03,73.82,68.1701,70.31,2503275,73.03,73.82,68.1701,70.31,2503275,0.0,1.0
2021-03-02,68.33,73.97,67.23,72.3135,1796390,68.33,73.97,67.23,72.3135,1796390,0.0,1.0
2021-03-03,64.38,69.12,62.89,68.49,2170630,64.38,69.12,62.89,68.49,2170630,0.0,1.0
2021-03-04,61.38,64.35,57.65,62.69,2614838,61.38,64.35,57.65,62.69,2614838,0.0,1.0
2021-03-05,62.51,63.73,54.7,62.6,2494878,62.51,63.73,54.7,62.6,2494878,0.0,1.0
2021-03-08,61.83,65.6821,59.55,63.26,1880554,61.83,65.6821,59.55,63.26,1880554,0.0,1.0
2021-03-09,67.9,68.52,63.13,63.24,1974345,67.9,68.52,63.13,63.24,1974345,0.0,1.0
2021-03-10,66.81,71.6649,64.8,71.6649,1950456,66.81,71.6649,64.8,71.6649,1950456,0.0,1.0
2021-03-11,72.28,72.89,68.3,70.0,1936662,72.28,72.89,68.3,70.0,1936662,0.0,1.0
2021-03-12,71.08,72.03,68.06,69.92,1525015,71.08,72.03,68.06,69.92,1525015,0.0,1.0
2021-03-15,76.53,77.3,70.61,71.09,2174808,76.53,77.3,70.61,71.09,2174808,0.0,1.0
2021-03-16,74.78,77.63,72.84,76.66,1621347,74.78,77.63,72.84,76.66,1621347,0.0,1.0
2021-03-17,74.93,76.3,69.28,71.73,1909901,74.93,76.3,69.28,71.73,1909901,0.0,1.0
2021-03-18,74.51,81.58,72.81,74.0,2692775,74.51,81.58,72.81,74.0,2692775,0.0,1.0
2021-03-19,76.83,79.94,73.57,74.79,2158096,76.83,79.94,73.57,74.79,2158096,0.0,1.0
2021-03-22,73.55,79.33,72.63,77.51,1763141,73.55,79.33,72.63,77.51,1763141,0.0,1.0
2021-03-23,68.68,74.3,67.35,72.19,2077348,68.68,74.3,67.35,72.19,2077348,0.0,1.0
2021-03-24,61.77,69.66,61.71,69.55,1726608,61.77,69.66,61.71,69.55,1726608,0.0,1.0
2021-03-25,63.49,64.32,60.01,60.92,1628987,63.49,64.32,60.01,60.92,1628987,0.0,1.0
2021-03-26,65.54,67.34,62.56,64.57,1479971,65.54,67.34,62.56,64.57,1479971,0.0,1.0
2021-03-29,63.28,65.9999,61.51,65.67,963139,63.28,65.9999,61.51,65.67,963139,0.0,1.0
2021-03-30,65.12,65.55,62.59,62.91,946133,65.12,65.55,62.59,62.91,946133,0.0,1.0
2021-03-31,66.26,67.56,64.9002,66.34,1234023,66.26,67.56,64.9002,66.34,1234023,0.0,1.0
2021-04-01,68.7,70.19,66.89,68.39,1249519,68.7,70.19,66.89,68.39,1249519,0.0,1.0
2021-04-05,66.11,70.65,65.51,70.45,1084724,66.11,70.65,65.51,70.45,1084724,0.0,1.0
2021-04-06,66.88,67.61,64.37,65.39,1084008,66.88,67.61,64.37,65.39,1084008,0.0,1.0
2021-04-07,63.06,67.5,62.6,67.5,1378793,63.06,67.5,62.6,67.5,1378793,0.0,1.0
2021-04-08,65.78,66.49,62.37,63.09,1551416,65.78,66.49,62.37,63.09,1551416,0.0,1.0
2021-04-09,71.7,73.08,66.54,67.88,3068342,71.7,73.08,66.54,67.88,3068342,0.0,1.0
2021-04-12,72.29,75.5,70.23,70.81,2610139,72.29,75.5,70.23,70.81,2610139,0.0,1.0
2021-04-13,77.75,79.58,73.11,74.6,2884205,77.75,79.58,73.11,74.6,2884205,0.0,1.0
2021-04-14,77.38,84.31,76.58,78.75,3784224,77.38,84.31,76.58,78.75,3784224,0.0,1.0
2021-04-15,75.39,78.74,71.45,77.0,2262988,75.39,78.74,71.45,77.0,2262988,0.0,1.0
2021-04-16,74.45,75.84,72.15,75.64,1017799,74.45,75.84,72.15,75.64,1017799,0.0,1.0
2021-04-19,68.11,72.8615,67.56,72.75,1810631,68.11,72.8615,67.56,72.75,1810631,0.0,1.0
2021-04-20,66.45,68.71,64.85,68.59,1533693,66.45,68.71,64.85,68.59,1533693,0.0,1.0
2021-04-21,68.34,69.0,65.1604,66.66,1335458,68.34,69.0,65.1604,66.66,1335458,0.0,1.0
2021-04-22,67.43,70.59,66.51,68.78,1523487,67.43,70.59,66.51,68.78,1523487,0.0,1.0
2021-04-23,70.16,70.43,66.27,67.55,1191560,70.16,70.43,66.27,67.55,1191560,0.0,1.0
2021-04-26,69.52,72.44,69.05,72.0,1555555,69.52,72.44,69.05,72.0,1555555,0.0,1.0
2021-04-27,70.56,71.0,67.11,70.2056,1573454,70.56,71.0,67.11,70.2056,1573454,0.0,1.0
2021-04-28,70.81,71.75,67.72,69.3,1774434,70.81,71.75,67.72,69.3,1774434,0.0,1.0
2021-04-29,74.47,88.4,73.8,81.82,8687914,74.47,88.4,73.8,81.82,8687914,0.0,1.0
2021-04-30,81.5,81.93,73.25,73.88,4384661,81.5,81.93,73.25,73.88,4384661,0.0,1.0
2021-05-03,82.5,85.385,80.25,82.72,2778348,82.5,85.385,80.25,82.72,2778348,0.0,1.0
2021-05-04,78.26,80.93,75.61,79.83,1955327,78.26,80.93,75.61,79.83,1955327,0.0,1.0
2021-05-05,75.23,80.97,74.2501,79.2,1651942,75.23,80.97,74.2501,79.2,1651942,0.0,1.0
2021-05-06,78.3,79.44,74.1201,74.89,1940347,78.3,79.44,74.1201,74.89,1940347,0.0,1.0
2021-05-07,80.47,82.4,77.545,78.0,1465415,80.47,82.4,77.545,78.0,1465415,0.0,1.0
2021-05-10,75.02,80.1763,74.93,80.0,1410907,75.02,80.1763,74.93,80.0,1410907,0.0,1.0
2021-05-11,77.02,77.1,71.01,72.23,1597189,77.02,77.1,71.01,72.23,1597189,0.0,1.0
2021-05-12,69.16,76.57,68.84,75.25,2014764,69.16,76.57,68.84,75.25,2014764,0.0,1.0
2021-05-13,66.91,72.0,65.06,71.3,2177936,66.91,72.0,65.06,71.3,2177936,0.0,1.0
2021-05-14,71.14,71.55,68.1,68.53,1428194,71.14,71.55,68.1,68.53,1428194,0.0,1.0
2021-05-17,73.72,73.96,69.22,69.72,1414036,73.72,73.96,69.22,69.72,1414036,0.0,1.0
2021-05-18,76.97,79.65,74.15,75.0,2372483,76.97,79.65,74.15,75.0,2372483,0.0,1.0
2021-05-19,75.17,75.75,71.53,72.13,2211746,75.17,75.75,71.53,72.13,2211746,0.0,1.0
2021-05-20,77.52,78.54,75.68,75.85,1558329,77.52,78.54,75.68,75.85,1558329,0.0,1.0
2021-05-21,76.19,79.24,76.02,78.72,984040,76.19,79.24,76.02,78.72,984040,0.0,1.0
2021-05-24,80.93,82.07,77.02,78.4,1677041,80.93,82.07,77.02,78.4,1677041,0.0,1.0
2021-05-25,78.53,83.2,78.1,81.85,1350216,78.53,83.2,78.1,81.85,1350216,0.0,1.0
2021-05-26,85.13,86.05,79.12,79.12,2063735,85.13,86.05,79.12,79.12,2063735,0.0,1.0
2021-05-27,89.54,90.25,85.0,85.95,2024280,89.54,90.25,85.0,85.95,2024280,0.0,1.0
2021-05-28,85.43,92.47,85.18,88.94,1807494,85.43,92.47,85.18,88.94,1807494,0.0,1.0
2021-06-01,85.66,88.31,83.83,86.08,1319364,85.66,88.31,83.83,86.08,1319364,0.0,1.0
2021-06-02,93.45,93.85,85.48,87.66,2064774,93.45,93.85,85.48,87.66,2064774,0.0,1.0
2021-06-03,90.93,92.33,88.61,90.36,1508076,90.93,92.33,88.61,90.36,1508076,0.0,1.0
2021-06-04,90.445,92.68,89.29,92.0,805450,90.445,92.68,89.29,92.0,805450,0.0,1.0
2021-06-07,93.75,95.073,89.5,91.29,1135507,93.75,95.073,89.5,91.29,1135507,0.0,1.0
2021-06-08,92.18,95.31,89.53,95.0,1275761,92.18,95.31,89.53,95.0,1275761,0.0,1.0
2021-06-09,91.27,94.38,90.7401,92.95,1040601,91.27,94.38,90.7401,92.95,1040601,0.0,1.0
2021-06-10,88.89,92.66,88.75,92.28,885693,88.89,92.66,88.75,92.28,885693,0.0,1.0
2021-06-11,90.16,92.5,89.25,89.45,785286,90.16,92.5,89.25,89.45,785286,0.0,1.0
2021-06-14,89.42,91.775,88.36,91.1,1024736,89.42,91.775,88.36,91.1,1024736,0.0,1.0
2021-06-15,88.54,89.55,86.2,89.52,825231,88.54,89.55,86.2,89.52,825231,0.0,1.0
2021-06-16,88.71,89.65,86.74,88.34,900678,88.71,89.65,86.74,88.34,900678,0.0,1.0
2021-06-17,89.14,91.0841,87.0391,87.27,962262,89.14,91.0841,87.0391,87.27,962262,0.0,1.0
2021-06-18,86.81,89.7975,85.42,89.49,921794,86.81,89.7975,85.42,89.49,921794,0.0,1.0
2021-06-21,84.9,87.484,83.63,87.484,913439,84.9,87.484,83.63,87.484,913439,0.0,1.0
2021-06-22,87.03,87.77,82.3573,84.52,1025471,87.03,87.77,82.3573,84.52,1025471,0.0,1.0
2021-06-23,91.3,93.4,87.07,87.45,1868309,91.3,93.4,87.07,87.45,1868309,0.0,1.0
2021-06-24,93.16,94.5577,90.81,91.5,1182467,93.16,94.5577,90.81,91.5,1182467,0.0,1.0
2021-06-25,93.43,101.0,93.0,94.1,2973912,93.43,101.0,93.0,94.1,2973912,0.0,1.0
2021-06-28,96.66,99.1799,93.62,93.69,1153065,96.66,99.1799,93.62,93.69,1153065,0.0,1.0
2021-06-29,97.54,98.89,95.35,95.87,989904,97.54,98.89,95.35,95.87,989904,0.0,1.0
2021-06-30,92.2,97.2187,92.0,96.9,1444643,92.2,97.2187,92.0,96.9,1444643,0.0,1.0
2021-07-01,90.28,93.89,89.13,93.32,948597,90.28,93.89,89.13,93.32,948597,0.0,1.0
2021-07-02,87.94,90.91,87.22,90.65,909510,87.94,90.91,87.22,90.65,909510,0.0,1.0
2021-07-06,88.66,89.4,85.36,88.54,878063,88.66,89.4,85.36,88.54,878063,0.0,1.0
2021-07-07,85.99,89.645,85.06,89.47,1037939,85.99,89.645,85.06,89.47,1037939,0.0,1.0
2021-07-08,89.9,92.2,86.66,87.85,1941024,89.9,92.2,86.66,87.85,1941024,0.0,1.0
2021-07-09,97.37,97.4,89.0,89.07,2120597,97.37,97.4,89.0,89.07,2120597,0.0,1.0
2021-07-12,96.05,98.14,92.1,97.13,1539464,96.05,98.14,92.1,97.13,1539464,0.0,1.0
2021-07-13,96.7,102.75,94.5,95.5,2158242,96.7,102.75,94.5,95.5,2158242,0.0,1.0
2021-07-14,87.07,97.3498,86.63,96.85,2531448,87.07,97.3498,86.63,96.85,2531448,0.0,1.0
2021-07-15,86.33,88.05,82.65,87.02,2189013,86.33,88.05,82.65,87.02,2189013,0.0,1.0
2021-07-16,81.63,86.8753,81.46,86.8753,1595166,81.63,86.8753,81.46,86.8753,1595166,0.0,1.0
2021-07-19,81.41,82.87,76.84,80.05,1682954,81.41,82.87,76.84,80.05,1682954,0.0,1.0
2021-07-20,82.5,83.96,79.3601,82.32,1224988,82.5,83.96,79.3601,82.32,1224988,0.0,1.0
2021-07-21,84.51,85.64,82.81,83.68,1281360,84.51,85.64,82.81,83.68,1281360,0.0,1.0
2021-07-22,83.11,84.49,80.901,84.05,825123,83.11,84.49,80.901,84.05,825123,0.0,1.0
2021-07-23,82.63,83.25,80.75,82.93,693073,82.63,83.25,80.75,82.93,693073,0.0,1.0
2021-07-26,82.68,86.6,82.15,84.16,1243697,82.68,86.6,82.15,84.16,1243697,0.0,1.0
2021-07-27,78.15,82.95,75.71,82.5,1849703,78.15,82.95,75.71,82.5,1849703,0.0,1.0
2021-07-28,75.35,79.36,74.8,78.8914,2102260,75.35,79.36,74.8,78.8914,2102260,0.0,1.0
2021-07-29,72.77,77.45,67.77,70.65,4254433,72.77,77.45,67.77,70.65,4254433,0.0,1.0
2021-07-30,69.64,72.77,69.5401,70.64,1960689,69.64,72.77,69.5401,70.64,1960689,0.0,1.0
2021-08-02,67.75,71.1399,67.5,70.0,2161555,67.75,71.1399,67.5,70.0,2161555,0.0,1.0
2021-08-03,68.06,68.47,66.185,67.78,1852415,68.06,68.47,66.185,67.78,1852415,0.0,1.0
2021-08-04,66.0,68.67,65.03,67.7648,1898973,66.0,68.67,65.03,67.7648,1898973,0.0,1.0
2021-08-05,69.0,70.25,65.94,66.27,1756707,69.0,70.25,65.94,66.27,1756707,0.0,1.0
2021-08-06,68.05,70.62,67.36,69.12,1042758,68.05,70.62,67.36,69.12,1042758,0.0,1.0
2021-08-09,70.82,71.29,67.42,68.63,1345043,70.82,71.29,67.42,68.63,1345043,0.0,1.0
2021-08-10,69.24,71.19,69.05,70.65,1027557,69.24,71.19,69.05,70.65,1027557,0.0,1.0
2021-08-11,70.26,70.7491,67.7501,70.1,1006583,70.26,70.7491,67.7501,70.1,1006583,0.0,1.0
2021-08-12,73.13,73.32,69.25,69.35,1512667,73.13,73.32,69.25,69.35,1512667,0.0,1.0
2021-08-13,72.66,74.42,71.1,72.92,1181261,72.66,74.42,71.1,72.92,1181261,0.0,1.0
2021-08-16,69.6,72.0,68.12,72.0,1149416,69.6,72.0,68.12,72.0,1149416,0.0,1.0
2021-08-17,69.46,73.65,68.42,68.42,1663028,69.46,73.65,68.42,68.42,1663028,0.0,1.0
2021-08-18,68.91,70.58,67.86,69.85,1012928,68.91,70.58,67.86,69.85,1012928,0.0,1.0
2021-08-19,67.36,69.36,66.77,68.25,1189645,67.36,69.36,66.77,68.25,1189645,0.0,1.0
2021-08-20,69.58,70.24,67.27,67.57,901354,69.58,70.24,67.27,67.57,901354,0.0,1.0
2021-08-23,70.9,71.81,69.455,69.75,1408908,70.9,71.81,69.455,69.75,1408908,0.0,1.0
2021-08-24,72.65,72.97,70.55,71.97,957667,72.65,72.97,70.55,71.97,957667,0.0,1.0
2021-08-25,73.26,75.14,71.82,72.7425,883423,73.26,75.14,71.82,72.7425,883423,0.0,1.0
2021-08-26,71.82,75.51,71.24,72.5,977761,71.82,75.51,71.24,72.5,977761,0.0,1.0
2021-08-27,73.48,73.5,71.38,71.67,495696,73.48,73.5,71.38,71.67,495696,0.0,1.0
2021-08-30,72.85,75.2,71.81,74.34,756266,72.85,75.2,71.81,74.34,756266,0.0,1.0
2021-08-31,72.15,73.15,70.31,72.54,897897,72.15,73.15,70.31,72.54,897897,0.0,1.0
2021-09-01,71.95,72.75,70.75,72.11,554634,71.95,72.75,70.75,72.11,554634,0.0,1.0
2021-09-02,70.67,72.14,69.8,71.74,880464,70.67,72.14,69.8,71.74,880464,0.0,1.0
2021-09-03,69.51,72.38,69.28,70.71,740182,69.51,72.38,69.28,70.71,740182,0.0,1.0
2021-09-07,70.31,72.1517,69.145,71.0,929357,70.31,72.1517,69.145,71.0,929357,0.0,1.0
2021-09-08,68.64,70.55,67.55,70.16,801082,68.64,70.55,67.55,70.16,801082,0.0,1.0
2021-09-09,69.92,71.3,68.21,68.21,728495,69.92,71.3,68.21,68.21,728495,0.0,1.0
2021-09-10,68.86,71.2,68.84,70.15,691996,68.86,71.2,68.84,70.15,691996,0.0,1.0
2021-09-13,70.76,71.09,67.82,69.09,860006,70.76,71.09,67.82,69.09,860006,0.0,1.0
2021-09-14,69.39,71.7,69.1,70.95,608751,69.39,71.7,69.1,70.95,608751,0.0,1.0
2021-09-15,70.21,70.46,68.52,69.0,739703,70.21,70.46,68.52,69.0,739703,0.0,1.0
2021-09-16,70.4,72.57,69.39,69.55,1364420,70.4,72.57,69.39,69.55,1364420,0.0,1.0
2021-09-17,73.75,75.03,71.0,71.0,3656934,73.75,75.03,71.0,71.0,3656934,0.0,1.0
2021-09-20,71.94,72.65,70.47,71.5,1581403,71.94,72.65,70.47,71.5,1581403,0.0,1.0
2021-09-21,72.26,73.34,70.87,72.01,684097,72.26,73.34,70.87,72.01,684097,0.0,1.0
2021-09-22,75.71,76.09,72.25,72.25,1188957,75.71,76.09,72.25,72.25,1188957,0.0,1.0
2021-09-23,78.61,80.34,75.566,76.01,1672392,78.61,80.34,75.566,76.01,1672392,0.0,1.0
2021-09-24,81.41,82.72,77.32,77.56,1691405,81.41,82.72,77.32,77.56,1691405,0.0,1.0
2021-09-27,84.03,84.26,79.8337,80.93,1320660,84.03,84.26,79.8337,80.93,1320660,0.0,1.0
2021-09-28,82.32,83.7,80.43,83.2,1543232,82.32,83.7,80.43,83.2,1543232,0.0,1.0
2021-09-29,81.78,83.9,81.53,83.1,941210,81.78,83.9,81.53,83.1,941210,0.0,1.0
2021-09-30,77.92,82.1,76.64,81.5398,1849748,77.92,82.1,76.64,81.5398,1849748,0.0,1.0
2021-10-01,78.97,80.54,77.575,78.23,1138701,78.97,80.54,77.575,78.23,1138701,0.0,1.0
2021-10-04,73.8,78.86,73.5,78.0,1312225,73.8,78.86,73.5,78.0,1312225,0.0,1.0
2021-10-05,74.57,76.75,74.0301,74.07,646523,74.57,76.75,74.0301,74.07,646523,0.0,1.0
2021-10-06,74.33,75.27,73.23,74.0,578600,74.33,75.27,73.23,74.0,578600,0.0,1.0
2021-10-07,76.41,77.383,74.9591,75.33,939680,76.41,77.383,74.9591,75.33,939680,0.0,1.0
2021-10-08,78.28,78.49,76.0878,76.71,712679,78.28,78.49,76.0878,76.71,712679,0.0,1.0
2021-10-11,75.87,78.94,75.75,78.27,626201,75.87,78.94,75.75,78.27,626201,0.0,1.0
2021-10-12,76.92,77.99,75.42,76.7,686405,76.92,77.99,75.42,76.7,686405,0.0,1.0
2021-10-13,73.81,77.102,72.99,76.79,1043503,73.81,77.102,72.99,76.79,1043503,0.0,1.0
2021-10-14,76.4,76.4,71.53,73.71,1418806,76.4,76.4,71.53,73.71,1418806,0.0,1.0
2021-10-15,77.67,80.26,76.95,77.79,1351618,77.67,80.26,76.95,77.79,1351618,0.0,1.0
2021-10-18,80.18,80.87,76.85,77.26,921312,80.18,80.87,76.85,77.26,921312,0.0,1.0
2021-10-19,80.85,82.26,79.26,80.93,808809,80.85,82.26,79.26,80.93,808809,0.0,1.0
2021-10-20,82.76,82.86,79.9,81.0,670319,82.76,82.86,79.9,81.0,670319,0.0,1.0
2021-10-21,80.96,83.54,80.65,83.06,649981,80.96,83.54,80.65,83.06,649981,0.0,1.0
2021-10-22,80.94,81.215,78.17,80.3,669868,80.94,81.215,78.17,80.3,669868,0.0,1.0
2021-10-25,83.69,85.93,82.04,82.24,1375900,83.69,85.93,82.04,82.24,1375900,0.0,1.0
2021-10-26,82.1,86.46,81.9666,83.68,1290526,82.1,86.46,81.9666,83.68,1290526,0.0,1.0
2021-10-27,77.16,82.92,77.15,82.1,1590230,77.16,82.92,77.15,82.1,1590230,0.0,1.0
2021-10-28,93.0,96.98,82.85,83.19,6291746,93.0,96.98,82.85,83.19,6291746,0.0,1.0
2021-10-29,95.23,97.4071,92.59,93.409,2248016,95.23,97.4071,92.59,93.409,2248016,0.0,1.0
2021-11-01,94.67,96.41,91.08,95.49,1519240,94.67,96.41,91.08,95.49,1519240,0.0,1.0
2021-11-02,101.36,102.62,93.6,95.45,2337077,101.36,102.62,93.6,95.45,2337077,0.0,1.0
2021-11-03,104.8,108.7403,100.54,100.54,2139495,104.8,108.7403,100.54,100.54,2139495,0.0,1.0
2021-11-04,104.89,108.9,102.87,103.76,1212591,104.89,108.9,102.87,103.76,1212591,0.0,1.0
2021-11-05,104.46,105.76,102.1,104.51,925811,104.46,105.76,102.1,104.51,925811,0.0,1.0
2021-11-08,105.36,108.89,105.18,106.06,813530,105.36,108.89,105.18,106.06,813530,0.0,1.0
2021-11-09,101.98,105.85,101.49,105.67,988765,101.98,105.85,101.49,105.67,988765,0.0,1.0
2021-11-10,96.23,101.59,94.52,101.59,1762996,96.23,101.59,94.52,101.59,1762996,0.0,1.0
2021-11-11,98.47,101.12,96.52,97.66,658016,98.47,101.12,96.52,97.66,658016,0.0,1.0
2021-11-12,103.07,103.1,97.5587,97.99,695641,103.07,103.1,97.5587,97.99,695641,0.0,1.0
2021-11-15,106.89,107.0,103.045,105.0,683761,106.89,107.0,103.045,105.0,683761,0.0,1.0
2021-11-16,108.3,109.43,103.5,106.24,747327,108.3,109.43,103.5,106.24,747327,0.0,1.0
2021-11-17,104.45,111.28,104.33,107.49,793156,104.45,111.28,104.33,107.49,793156,0.0,1.0
2021-11-18,106.67,107.3,104.1501,104.42,534786,106.67,107.3,104.1501,104.42,534786,0.0,1.0
2021-11-19,107.93,110.63,106.15,106.23,861841,107.93,110.63,106.15,106.23,861841,0.0,1.0
2021-11-22,101.66,111.0,101.27,109.3,1306221,101.66,111.0,101.27,109.3,1306221,0.0,1.0
2021-11-23,92.75,100.45,90.09,100.27,1753739,92.75,100.45,90.09,100.27,1753739,0.0,1.0
2021-11-24,92.8,94.07,89.5,92.0221,590193,92.8,94.07,89.5,92.0221,590193,0.0,1.0
2021-11-26,92.18,96.46,91.36,92.0,634900,92.18,96.46,91.36,92.0,634900,0.0,1.0
2021-11-29,90.06,93.8,88.21,93.0,802050,90.06,93.8,88.21,93.0,802050,0.0,1.0
2021-11-30,89.26,90.6108,85.185,89.95,1148830,89.26,90.6108,85.185,89.95,1148830,0.0,1.0
2021-12-01,84.7,92.67,83.87,92.15,792224,84.7,92.67,83.87,92.15,792224,0.0,1.0
2021-12-02,84.62,86.34,82.24,84.7,816199,84.62,86.34,82.24,84.7,816199,0.0,1.0
2021-12-03,80.7,84.7406,79.3961,83.58,1043243,80.7,84.7406,79.3961,83.58,1043243,0.0,1.0
2021-12-06,82.82,84.35,78.41,79.289,916113,82.82,84.35,78.41,79.289,916113,0.0,1.0
2021-12-07,85.96,88.41,85.5,85.56,801229,85.96,88.41,85.5,85.56,801229,0.0,1.0
2021-12-08,81.53,85.74,81.51,85.74,1185249,81.53,85.74,81.51,85.74,1185249,0.0,1.0
2021-12-09,77.88,84.5,77.09,82.6,1182336,77.88,84.5,77.09,82.6,1182336,0.0,1.0
2021-12-10,73.22,78.7199,71.53,77.92,1658968,73.22,78.7199,71.53,77.92,1658968,0.0,1.0
2021-12-13,68.16,73.1,68.04,72.51,1655093,68.16,73.1,68.04,72.51,1655093,0.0,1.0
2021-12-14,67.22,69.499,66.19,67.5,1264252,67.22,69.499,66.19,67.5,1264252,0.0,1.0
2021-12-15,67.93,68.7399,63.82,67.5,1697173,67.93,68.7399,63.82,67.5,1697173,0.0,1.0
2021-12-16,64.4,69.07,62.47,68.431,2520609,64.4,69.07,62.47,68.431,2520609,0.0,1.0
2021-12-17,64.38,65.63,62.62,63.49,1798914,64.38,65.63,62.62,63.49,1798914,0.0,1.0
2021-12-20,61.92,64.81,60.22,62.76,1287626,61.92,64.81,60.22,62.76,1287626,0.0,1.0
2021-12-21,64.02,64.82,61.66,62.69,1193330,64.02,64.82,61.66,62.69,1193330,0.0,1.0
2021-12-22,61.97,64.7288,61.7,64.3,1017658,61.97,64.7288,61.7,64.3,1017658,0.0,1.0
2021-12-23,62.85,63.36,61.1775,62.4,1047910,62.85,63.36,61.1775,62.4,1047910,0.0,1.0
2021-12-27,61.05,63.54,60.15,63.0,1337426,61.05,63.54,60.15,63.0,1337426,0.0,1.0
2021-12-28,60.12,62.73,59.7,61.19,1020508,60.12,62.73,59.7,61.19,1020508,0.0,1.0
2021-12-29,59.72,60.81,57.5,60.0,1090213,59.72,60.81,57.5,60.0,1090213,0.0,1.0
2021-12-30,60.64,62.2355,58.94,58.94,955375,60.64,62.2355,58.94,58.94,955375,0.0,1.0
2021-12-31,59.01,61.53,58.8,60.87,962429,59.01,61.53,58.8,60.87,962429,0.0,1.0
2022-01-03,59.95,60.3281,57.88,60.0663,1403178,59.95,60.3281,57.88,60.0663,1403178,0.0,1.0
2022-01-04,58.63,60.2,56.51,59.48,1250893,58.63,60.2,56.51,59.48,1250893,0.0,1.0
2022-01-05,54.34,58.35,53.86,58.01,1836271,54.34,58.35,53.86,58.01,1836271,0.0,1.0
2022-01-06,53.32,55.415,52.4606,54.25,1592947,53.32,55.415,52.4606,54.25,1592947,0.0,1.0
2022-01-07,53.4,55.67,52.83,53.71,1120137,53.4,55.67,52.83,53.71,1120137,0.0,1.0
2022-01-10,52.53,53.06,51.06,52.01,1328873,52.53,53.06,51.06,52.01,1328873,0.0,1.0
2022-01-11,55.37,56.15,52.21,53.16,1778402,55.37,56.15,52.21,53.16,1778402,0.0,1.0
2022-01-12,53.76,56.72,53.24,55.51,1680454,53.76,56.72,53.24,55.51,1680454,0.0,1.0
2022-01-13,51.41,55.0,51.3,54.76,1154573,51.41,55.0,51.3,54.76,1154573,0.0,1.0
2022-01-14,49.15,51.67,47.85,50.57,1963028,49.15,51.67,47.85,50.57,1963028,0.0,1.0
2022-01-18,47.04,49.4999,46.89,48.48,2400067,47.04,49.4999,46.89,48.48,2400067,0.0,1.0
2022-01-19,46.45,48.49,46.31,47.41,1616568,46.45,48.49,46.31,47.41,1616568,0.0,1.0
2022-01-20,44.64,48.659,44.49,47.03,1270872,44.64,48.659,44.49,47.03,1270872,0.0,1.0
2022-01-21,40.86,44.2299,40.8,43.81,2417602,40.86,44.2299,40.8,43.81,2417602,0.0,1.0
2022-01-24,43.12,44.0137,38.02,39.05,4495832,43.12,44.0137,38.02,39.05,4495832,0.0,1.0
2022-01-25,41.29,42.88,39.82,42.01,1680705,41.29,42.88,39.82,42.01,1680705,0.0,1.0
2022-01-26,39.8,43.64,39.38,43.1628,2360445,39.8,43.64,39.38,43.1628,2360445,0.0,1.0
2022-01-27,39.26,41.125,39.09,40.27,1405843,39.26,41.125,39.09,40.27,1405843,0.0,1.0
2022-01-28,43.09,43.12,38.8,38.97,2584761,43.09,43.12,38.8,38.97,2584761,0.0,1.0
2022-01-31,47.94,47.98,43.1,43.21,2771370,47.94,47.98,43.1,43.21,2771370,0.0,1.0
2022-02-01,50.0,51.3322,46.21,48.45,2163890,50.0,51.3322,46.21,48.45,2163890,0.0,1.0
2022-02-02,47.16,50.58,46.78,49.59,1590834,47.16,50.58,46.78,49.59,1590834,0.0,1.0
2022-02-03,45.94,48.3,44.74,45.14,1401978,45.94,48.3,44.74,45.14,1401978,0.0,1.0
2022-02-04,49.53,50.33,45.46,45.92,1841042,49.53,50.33,45.46,45.92,1841042,0.0,1.0
2022-02-07,49.72,52.25,49.17,49.3,1834798,49.72,52.25,49.17,49.3,1834798,0.0,1.0
2022-02-08,52.86,52.98,49.501,49.8,1323799,52.86,52.98,49.501,49.8,1323799,0.0,1.0
2022-02-09,52.88,54.34,52.05,53.11,1655906,52.88,54.34,52.05,53.11,1655906,0.0,1.0
2022-02-10,49.89,53.14,49.55,51.96,1468780,49.89,53.14,49.55,51.96,1468780,0.0,1.0
2022-02-11,47.76,51.0314,47.31,49.91,1372438,47.76,51.0314,47.31,49.91,1372438,0.0,1.0
2022-02-14,47.31,48.75,47.01,47.36,1009963,47.31,48.75,47.01,47.36,1009963,0.0,1.0
2022-02-15,49.96,50.1,47.51,48.4,1402018,49.96,50.1,47.51,48.4,1402018,0.0,1.0
2022-02-16,45.33,49.34,45.13,49.34,2151092,45.33,49.34,45.13,49.34,2151092,0.0,1.0
2022-02-17,42.15,45.126,40.59,44.8,3334606,42.15,45.126,40.59,44.8,3334606,0.0,1.0
2022-02-18,39.71,42.33,38.69,41.89,2970224,39.71,42.33,38.69,41.89,2970224,0.0,1.0
2022-02-22,36.45,40.13,35.67,38.79,3987240,36.45,40.13,35.67,38.79,3987240,0.0,1.0
2022-02-23,44.77,50.8499,43.34,47.03,36474841,44.77,50.8499,43.34,47.03,36474841,0.0,1.0
2022-02-24,53.01,54.16,42.05,42.45,12778195,53.01,54.16,42.05,42.45,12778195,0.0,1.0
2022-02-25,53.98,55.67,52.26,52.53,5055464,53.98,55.67,52.26,52.53,5055464,0.0,1.0
2022-02-28,56.9,57.87,53.37,53.52,3374097,56.9,57.87,53.37,53.52,3374097,0.0,1.0
2022-03-01,55.15,59.46,54.55,58.25,2978368,55.15,59.46,54.55,58.25,2978368,0.0,1.0
2022-03-02,55.97,56.42,53.17,54.77,1493413,55.97,56.42,53.17,54.77,1493413,0.0,1.0
2022-03-03,52.31,56.76,51.61,56.5,1417929,52.31,56.76,51.61,56.5,1417929,0.0,1.0
2022-03-04,51.55,53.06,50.705,52.29,1619182,51.55,53.06,50.705,52.29,1619182,0.0,1.0
2022-03-07,50.63,53.33,50.54,51.502,1732812,50.63,53.33,50.54,51.502,1732812,0.0,1.0
2022-03-08,52.11,54.9,48.75,50.5,2061177,52.11,54.9,48.75,50.5,2061177,0.0,1.0
2022-03-09,51.57,54.8,51.05,53.4,1998685,51.57,54.8,51.05,53.4,1998685,0.0,1.0
2022-03-10,49.78,52.66,48.96,51.21,1383701,49.78,52.66,48.96,51.21,1383701,0.0,1.0
2022-03-11,44.78,50.1,44.58,49.99,2297566,44.78,50.1,44.58,49.99,2297566,0.0,1.0
2022-03-14,43.4,45.82,42.39,44.74,1355129,43.4,45.82,42.39,44.74,1355129,0.0,1.0
2022-03-15,45.31,45.85,42.82,43.42,1439100,45.31,45.85,42.82,43.42,1439100,0.0,1.0
2022-03-16,48.49,48.52,45.81,46.0,1569556,48.49,48.52,45.81,46.0,1569556,0.0,1.0
2022-03-17,52.09,52.42,47.32,47.54,1445740,52.09,52.42,47.32,47.54,1445740,0.0,1.0
2022-03-18,52.32,53.34,51.16,51.35,1315643,52.32,53.34,51.16,51.35,1315643,0.0,1.0
2022-03-21,48.78,52.14,48.42,51.88,1497802,48.78,52.14,48.42,51.88,1497802,0.0,1.0
2022-03-22,50.6,51.765,48.6,48.6,1486591,50.6,51.765,48.6,48.6,1486591,0.0,1.0
2022-03-23,49.0,51.68,48.69,50.14,1357544,49.0,51.68,48.69,50.14,1357544,0.0,1.0
2022-03-24,49.33,50.0,46.55,49.16,1302356,49.33,50.0,46.55,49.16,1302356,0.0,1.0
2022-03-25,46.83,49.2922,46.11,49.15,1166154,46.83,49.2922,46.11,49.15,1166154,0.0,1.0
2022-03-28,47.43,48.16,45.51,47.475,1337548,47.43,48.16,45.51,47.475,1337548,0.0,1.0
2022-03-29,51.7,52.3,47.69,47.97,1446684,51.7,52.3,47.69,47.97,1446684,0.0,1.0
2022-03-30,46.72,50.48,46.31,50.08,2348198,46.72,50.48,46.31,50.08,2348198,0.0,1.0
2022-03-31,44.005,47.12,44.0,47.12,1966008,44.005,47.12,44.0,47.12,1966008,0.0,1.0
2022-04-01,43.01,44.49,42.56,44.07,1405287,43.01,44.49,42.56,44.07,1405287,0.0,1.0
2022-04-04,43.9,44.55,43.19,43.67,1777233,43.9,44.55,43.19,43.67,1777233,0.0,1.0
2022-04-05,42.88,45.9,42.61,44.0,1399179,42.88,45.9,42.61,44.0,1399179,0.0,1.0
2022-04-06,40.66,42.16,39.82,42.07,1595182,40.66,42.16,39.82,42.07,1595182,0.0,1.0
2022-04-07,40.81,41.4,39.05,40.27,1515331,40.81,41.4,39.05,40.27,1515331,0.0,1.0
2022-04-08,40.45,41.65,39.35,40.39,1200204,40.45,41.65,39.35,40.39,1200204,0.0,1.0
2022-04-11,40.2,41.92,39.22,39.32,1123769,40.2,41.92,39.22,39.32,1123769,0.0,1.0
2022-04-12,39.99,43.34,39.555,40.6,1736078,39.99,43.34,39.555,40.6,1736078,0.0,1.0
2022-04-13,40.43,40.87,39.18,39.56,1017868,40.43,40.87,39.18,39.56,1017868,0.0,1.0
2022-04-14,38.41,41.0,37.88,40.25,1407993,38.41,41.0,37.88,40.25,1407993,0.0,1.0
2022-04-18,37.59,38.16,36.57,37.71,1502746,37.59,38.16,36.57,37.71,1502746,0.0,1.0
2022-04-19,39.04,39.8,37.45,37.68,1534736,39.04,39.8,37.45,37.68,1534736,0.0,1.0
2022-04-20,37.25,38.99,37.0,38.62,1264063,37.25,38.99,37.0,38.62,1264063,0.0,1.0
2022-04-21,35.79,38.23,35.02,37.8,1728813,35.79,38.23,35.02,37.8,1728813,0.0,1.0
2022-04-22,33.69,36.1,33.51,35.39,1911662,33.69,36.1,33.51,35.39,1911662,0.0,1.0
2022-04-25,33.33,33.6,31.5,32.1,2837313,33.33,33.6,31.5,32.1,2837313,0.0,1.0
2022-04-26,31.43,33.27,31.08,33.03,1734362,31.43,33.27,31.08,33.03,1734362,0.0,1.0
2022-04-27,31.42,33.45,31.25,31.53,2918111,31.42,33.45,31.25,31.53,2918111,0.0,1.0
2022-04-28,32.28,34.14,29.67,32.0,3727320,32.28,34.14,29.67,32.0,3727320,0.0,1.0
2022-04-29,33.56,33.91,31.3,31.45,2489607,33.56,33.91,31.3,31.45,2489607,0.0,1.0
2022-05-02,36.23,36.245,32.71,32.9,2062133,36.23,36.245,32.71,32.9,2062133,0.0,1.0
2022-05-03,37.78,38.48,35.83,36.14,1950456,37.78,38.48,35.83,36.14,1950456,0.0,1.0
2022-05-04,39.1,39.24,36.01,37.47,1795792,39.1,39.24,36.01,37.47,1795792,0.0,1.0
2022-05-05,36.43,37.6498,35.3,37.6,2190700,36.43,37.6498,35.3,37.6,2190700,0.0,1.0
2022-05-06,34.95,36.78,33.6499,36.105,1813035,34.95,36.78,33.6499,36.105,1813035,0.0,1.0
2022-05-09,33.54,35.445,33.35,34.1,1743418,33.54,35.445,33.35,34.1,1743418,0.0,1.0
2022-05-10,32.0,35.2,31.38,34.5,2115516,32.0,35.2,31.38,34.5,2115516,0.0,1.0
2022-05-11,29.33,32.51,29.17,31.57,2201131,29.33,32.51,29.17,31.57,2201131,0.0,1.0
2022-05-12,30.75,32.2597,27.64,28.45,2787442,30.75,32.2597,27.64,28.45,2787442,0.0,1.0
2022-05-13,31.33,32.7,30.65,31.72,1455911,31.33,32.7,30.65,31.72,1455911,0.0,1.0
2022-05-16,28.26,31.17,28.12,31.16,2400795,28.26,31.17,28.12,31.16,2400795,0.0,1.0
2022-05-17,30.92,31.43,28.22,29.0,2768076,30.92,31.43,28.22,29.0,2768076,0.0,1.0
2022-05-18,27.35,29.7938,27.2,29.26,3303768,27.35,29.7938,27.2,29.26,3303768,0.0,1.0
2022-05-19,27.83,28.9,27.07,27.37,1647307,27.83,28.9,27.07,27.37,1647307,0.0,1.0
2022-05-20,27.54,28.73,26.02,28.28,1855851,27.54,28.73,26.02,28.28,1855851,0.0,1.0
2022-05-23,27.22,27.96,26.06,27.92,1115965,27.22,27.96,26.06,27.92,1115965,0.0,1.0
2022-05-24,25.77,26.56,24.82,26.5,1481539,25.77,26.56,24.82,26.5,1481539,0.0,1.0
2022-05-25,29.48,29.85,25.56,25.56,2110393,29.48,29.85,25.56,25.56,2110393,0.0,1.0
2022-05-26,31.58,32.4826,29.34,29.37,2207017,31.58,32.4826,29.34,29.37,2207017,0.0,1.0
2022-05-27,32.31,32.59,31.22,32.08,1257763,32.31,32.59,31.22,32.08,1257763,0.0,1.0
2022-05-31,30.99,33.0,30.58,32.31,1653681,30.99,33.0,30.58,32.31,1653681,0.0,1.0
2022-06-01,30.74,32.63,30.36,32.0,1373467,30.74,32.63,30.36,32.0,1373467,0.0,1.0
2022-06-02,32.62,33.23,30.81,30.945,1372256,32.62,33.23,30.81,30.945,1372256,0.0,1.0
2022-06-03,30.85,31.72,30.43,31.72,1084123,30.85,31.72,30.43,31.72,1084123,0.0,1.0
2022-06-06,31.46,32.2626,30.95,31.6,1464053,31.46,32.2626,30.95,31.6,1464053,0.0,1.0
2022-06-07,31.46,31.65,29.82,30.514,1306666,31.46,31.65,29.82,30.514,1306666,0.0,1.0
2022-06-08,32.01,33.46,31.46,31.46,1104352,32.01,33.46,31.46,31.46,1104352,0.0,1.0
2022-06-09,30.99,32.5,30.7304,31.78,1067359,30.99,32.5,30.7304,31.78,1067359,0.0,1.0
2022-06-10,30.81,31.06,29.8101,29.99,1231278,30.81,31.06,29.8101,29.99,1231278,0.0,1.0
2022-06-13,29.44,29.88,28.14,28.8,1520027,29.44,29.88,28.14,28.8,1520027,0.0,1.0
2022-06-14,29.7,30.4,29.16,29.45,927265,29.7,30.4,29.16,29.45,927265,0.0,1.0
2022-06-15,30.59,30.945,29.22,29.92,1519714,30.59,30.945,29.22,29.92,1519714,0.0,1.0
2022-06-16,28.01,30.165,27.8384,29.53,1540146,28.01,30.165,27.8384,29.53,1540146,0.0,1.0
2022-06-17,29.26,29.84,28.31,28.48,1760180,29.26,29.84,28.31,28.48,1760180,0.0,1.0
2022-06-21,29.74,31.05,29.54,29.8,1630180,29.74,31.05,29.54,29.8,1630180,0.0,1.0
2022-06-22,29.68,30.43,29.1,29.16,951248,29.68,30.43,29.1,29.16,951248,0.0,1.0
2022-06-23,31.61,31.76,29.82,29.9,1337487,31.61,31.76,29.82,29.9,1337487,0.0,1.0
2022-06-24,33.46,33.61,31.7,31.77,2709832,33.46,33.61,31.7,31.77,2709832,0.0,1.0
2022-06-27,30.12,34.068,30.07,33.81,1949524,30.12,34.068,30.07,33.81,1949524,0.0,1.0
2022-06-28,28.3,30.855,28.26,30.5,1423749,28.3,30.855,28.26,30.5,1423749,0.0,1.0
2022-06-29,27.19,28.5299,27.02,28.16,1756969,27.19,28.5299,27.02,28.16,1756969,0.0,1.0
2022-06-30,25.01,26.88,24.75,26.86,2384207,25.01,26.88,24.75,26.86,2384207,0.0,1.0
2022-07-01,26.17,26.4507,24.69,25.19,1494063,26.17,26.4507,24.69,25.19,1494063,0.0,1.0
2022-07-05,28.06,28.16,24.99,25.86,1357528,28.06,28.16,24.99,25.86,1357528,0.0,1.0
2022-07-06,26.46,28.6,26.3,28.06,1510520,26.46,28.6,26.3,28.06,1510520,0.0,1.0
2022-07-07,28.53,29.09,26.25,26.56,1780418,28.53,29.09,26.25,26.56,1780418,0.0,1.0
2022-07-08,27.26,28.46,27.06,28.0,1456463,27.26,28.46,27.06,28.0,1456463,0.0,1.0
2022-07-11,25.75,27.12,25.7,26.58,1159383,25.75,27.12,25.7,26.58,1159383,0.0,1.0
2022-07-12,25.7,26.8699,25.22,26.0,1159634,25.7,26.8699,25.22,26.0,1159634,0.0,1.0
2022-07-13,25.61,26.43,24.7745,25.18,984265,25.61,26.43,24.7745,25.18,984265,0.0,1.0
2022-07-14,25.23,26.01,24.81,25.46,967613,25.23,26.01,24.81,25.46,967613,0.0,1.0
2022-07-15,25.99,26.25,25.3617,25.82,945961,25.99,26.25,25.3617,25.82,945961,0.0,1.0
2022-07-18,26.41,28.07,26.2,26.3,1266444,26.41,28.07,26.2,26.3,1266444,0.0,1.0
2022-07-19,27.9,28.2299,26.51,26.73,1189490,27.9,28.2299,26.51,26.73,1189490,0.0,1.0
2022-07-20,29.09,29.37,27.4601,28.03,1265361,29.09,29.37,27.4601,28.03,1265361,0.0,1.0
2022-07-21,29.33,29.44,28.1101,28.9,1197273,29.33,29.44,28.1101,28.9,1197273,0.0,1.0
2022-07-22,28.04,29.28,27.63,28.92,1299955,28.04,29.28,27.63,28.92,1299955,0.0,1.0
2022-07-25,28.0,28.26,27.36,27.87,1234564,28.0,28.26,27.36,27.87,1234564,0.0,1.0
2022-07-26,26.7,27.31,26.32,27.17,1112923,26.7,27.31,26.32,27.17,1112923,0.0,1.0
2022-07-27,28.28,28.63,26.88,27.4,1693392,28.28,28.63,26.88,27.4,1693392,0.0,1.0
2022-07-28,30.32,30.88,26.89,27.0,2712482,30.32,30.88,26.89,27.0,2712482,0.0,1.0
2022-07-29,29.0,30.0,28.43,29.74,2493069,29.0,30.0,28.43,29.74,2493069,0.0,1.0
2022-08-01,29.78,30.98,27.66,28.6,1830302,29.78,30.98,27.66,28.6,1830302,0.0,1.0
2022-08-02,28.96,29.61,28.28,29.34,1610155,28.96,29.61,28.28,29.34,1610155,0.0,1.0
2022-08-03,29.61,29.81,28.24,29.26,1204123,29.61,29.81,28.24,29.26,1204123,0.0,1.0
2022-08-04,28.39,29.91,28.33,29.78,1092455,28.39,29.91,28.33,29.78,1092455,0.0,1.0
2022-08-05,28.94,28.97,27.41,27.9,1130623,28.94,28.97,27.41,27.9,1130623,0.0,1.0
2022-08-08,31.92,33.4,29.22,29.59,2867952,31.92,33.4,29.22,29.59,2867952,0.0,1.0
2022-08-09,28.82,31.61,28.5,31.61,1671165,28.82,31.61,28.5,31.61,1671165,0.0,1.0
2022-08-10,30.17,31.12,29.36,30.34,1132136,30.17,31.12,29.36,30.34,1132136,0.0,1.0
2022-08-11,31.05,32.87,30.85,31.4,1976393,31.05,32.87,30.85,31.4,1976393,0.0,1.0
2022-08-12,31.71,31.91,30.81,31.65,878171,31.71,31.91,30.81,31.65,878171,0.0,1.0
2022-08-15,30.54,31.75,30.13,31.4,1275956,30.54,31.75,30.13,31.4,1275956,0.0,1.0
2022-08-16,34.13,35.2,30.16,30.58,3453699,34.13,35.2,30.16,30.58,3453699,0.0,1.0
2022-08-17,32.1,33.9,31.97,33.01,1454327,32.1,33.9,31.97,33.01,1454327,0.0,1.0
2022-08-18,30.98,32.0793,30.04,32.0,1640663,30.98,32.0793,30.04,32.0,1640663,0.0,1.0
2022-08-19,28.48,30.0,28.08,30.0,2144168,28.48,30.0,28.08,30.0,2144168,0.0,1.0
2022-08-22,27.32,28.34,26.99,28.26,1517232,27.32,28.34,26.99,28.26,1517232,0.0,1.0
2022-08-23,27.07,27.97,26.695,27.71,1186163,27.07,27.97,26.695,27.71,1186163,0.0,1.0
2022-08-24,27.045,27.78,26.81,27.07,1421418,27.045,27.78,26.81,27.07,1421418,0.0,1.0
2022-08-25,27.45,27.98,26.93,27.19,1337519,27.45,27.98,26.93,27.19,1337519,0.0,1.0
2022-08-26,26.11,28.28,25.815,27.5,1497346,26.11,28.28,25.815,27.5,1497346,0.0,1.0
2022-08-29,26.23,26.75,25.67,25.95,1275122,26.23,26.75,25.67,25.95,1275122,0.0,1.0
2022-08-30,26.4,27.1733,25.73,26.82,1278917,26.4,27.1733,25.73,26.82,1278917,0.0,1.0
2022-08-31,26.1,26.8,25.6,26.64,1161991,26.1,26.8,25.6,26.64,1161991,0.0,1.0
2022-09-01,25.83,25.88,24.98,25.66,1076678,25.83,25.88,24.98,25.66,1076678,0.0,1.0
2022-09-02,26.0,26.945,25.22,26.34,1208495,26.0,26.945,25.22,26.34,1208495,0.0,1.0
2022-09-06,25.34,26.095,24.94,26.01,1302126,25.34,26.095,24.94,26.01,1302126,0.0,1.0
2022-09-07,26.51,26.54,25.11,25.35,1282081,26.51,26.54,25.11,25.35,1282081,0.0,1.0
2022-09-08,27.6,27.62,25.4401,25.95,1041839,27.6,27.62,25.4401,25.95,1041839,0.0,1.0
2022-09-09,28.73,28.97,27.8,27.93,1151651,28.73,28.97,27.8,27.93,1151651,0.0,1.0
2022-09-12,31.0,31.04,28.78,28.78,1801842,31.0,31.04,28.78,28.78,1801842,0.0,1.0
2022-09-13,28.95,29.69,28.64,29.2,1206204,28.95,29.69,28.64,29.2,1206204,0.0,1.0
2022-09-14,28.63,29.2099,28.155,28.62,1058660,28.63,29.2099,28.155,28.62,1058660,0.0,1.0
2022-09-15,27.16,29.18,26.94,28.26,1197839,27.16,29.18,26.94,28.26,1197839,0.0,1.0
2022-09-16,26.49,26.8,25.9004,26.69,1381266,26.49,26.8,25.9004,26.69,1381266,0.0,1.0
2022-09-19,26.73,26.865,25.83,26.1,1061691,26.73,26.865,25.83,26.1,1061691,0.0,1.0
2022-09-20,25.42,26.5899,25.35,26.37,1077533,25.42,26.5899,25.35,26.37,1077533,0.0,1.0
2022-09-21,25.08,26.22,25.03,25.52,1040998,25.08,26.22,25.03,25.52,1040998,0.0,1.0
2022-09-22,23.86,25.07,23.72,24.95,1209974,23.86,25.07,23.72,24.95,1209974,0.0,1.0
2022-09-23,23.85,23.94,23.09,23.4,1080567,23.85,23.94,23.09,23.4,1080567,0.0,1.0
2022-09-26,23.34,24.7,23.29,23.86,910203,23.34,24.7,23.29,23.86,910203,0.0,1.0
2022-09-27,23.47,24.16,23.02,23.945,922755,23.47,24.16,23.02,23.945,922755,0.0,1.0
2022-09-28,25.06,25.24,23.56,23.57,1193947,25.06,25.24,23.56,23.57,1193947,0.0,1.0
2022-09-29,24.52,24.78,23.805,24.49,1059423,24.52,24.78,23.805,24.49,1059423,0.0,1.0
2022-09-30,24.35,25.22,23.65,24.15,1105950,24.35,25.22,23.65,24.15,1105950,0.0,1.0
2022-10-03,25.5,25.63,24.2,24.93,1096853,25.5,25.63,24.2,24.93,1096853,0.0,1.0
2022-10-04,26.77,27.19,26.14,26.54,1229111,26.77,27.19,26.14,26.54,1229111,0.0,1.0
2022-10-05,26.16,26.29,25.07,26.13,1310457,26.16,26.29,25.07,26.13,1310457,0.0,1.0
2022-10-06,26.36,26.94,25.79,26.27,774604,26.36,26.94,25.79,26.27,774604,0.0,1.0
2022-10-07,25.92,26.03,25.34,25.85,817136,25.92,26.03,25.34,25.85,817136,0.0,1.0
2022-10-10,26.19,26.52,25.53,26.21,799294,26.19,26.52,25.53,26.21,799294,0.0,1.0
2022-10-11,26.14,27.01,24.9,26.01,901334,26.14,27.01,24.9,26.01,901334,0.0,1.0
2022-10-12,26.37,26.63,25.43,26.22,851098,26.37,26.63,25.43,26.22,851098,0.0,1.0
2022-10-13,26.29,26.822,24.27,25.31,1412182,26.29,26.822,24.27,25.31,1412182,0.0,1.0
2022-10-14,24.37,27.04,24.34,26.61,902990,24.37,27.04,24.34,26.61,902990,0.0,1.0
2022-10-17,24.25,25.75,24.22,24.85,1377173,24.25,25.75,24.22,24.85,1377173,0.0,1.0
2022-10-18,24.82,26.06,24.455,25.03,1117432,24.82,26.06,24.455,25.03,1117432,0.0,1.0
2022-10-19,23.57,24.41,22.62,24.41,1662535,23.57,24.41,22.62,24.41,1662535,0.0,1.0
2022-10-20,23.69,24.44,23.175,23.45,953080,23.69,24.44,23.175,23.45,953080,0.0,1.0
2022-10-21,24.81,24.95,22.955,23.63,1382562,24.81,24.95,22.955,23.63,1382562,0.0,1.0
2022-10-24,25.01,25.07,23.36,24.29,1181956,25.01,25.07,23.36,24.29,1181956,0.0,1.0
2022-10-25,25.36,26.04,25.0,25.03,1242120,25.36,26.04,25.0,25.03,1242120,0.0,1.0
2022-10-26,25.63,26.72,24.68,24.85,1589429,25.63,26.72,24.68,24.85,1589429,0.0,1.0
2022-10-27,23.28,26.79,23.01,25.55,2870065,23.28,26.79,23.01,25.55,2870065,0.0,1.0
2022-10-28,25.0,25.0,23.0363,23.52,1610253,25.0,25.0,23.0363,23.52,1610253,0.0,1.0
2022-10-31,23.25,24.97,23.23,24.64,1623119,23.25,24.97,23.23,24.64,1623119,0.0,1.0
2022-11-01,23.02,24.89,23.01,24.3,1382638,23.02,24.89,23.01,24.3,1382638,0.0,1.0
2022-11-02,21.62,23.1868,21.6,23.1,1617376,21.62,23.1868,21.6,23.1,1617376,0.0,1.0
2022-11-03,21.2,22.02,21.135,21.43,1122564,21.2,22.02,21.135,21.43,1122564,0.0,1.0
2022-11-04,22.04,22.33,21.04,21.85,1247347,22.04,22.33,21.04,21.85,1247347,0.0,1.0
2022-11-07,22.81,22.99,21.1,22.51,1206558,22.81,22.99,21.1,22.51,1206558,0.0,1.0
2022-11-08,22.8,23.38,22.0591,22.82,1400626,22.8,23.38,22.0591,22.82,1400626,0.0,1.0
2022-11-09,22.11,22.7025,21.995,22.6,1351688,22.11,22.7025,21.995,22.6,1351688,0.0,1.0
2022-11-10,25.17,25.45,23.48,23.59,1858550,25.17,25.45,23.48,23.59,1858550,0.0,1.0
2022-11-11,25.78,26.47,24.71,25.47,1642257,25.78,26.47,24.71,25.47,1642257,0.0,1.0
2022-11-14,25.45,26.43,25.25,25.78,1354156,25.45,26.43,25.25,25.78,1354156,0.0,1.0
2022-11-15,25.43,27.265,25.305,26.7,1373767,25.43,27.265,25.305,26.7,1373767,0.0,1.0
2022-11-16,23.69,25.16,23.55,25.16,1298895,23.69,25.16,23.55,25.16,1298895,0.0,1.0
2022-11-17,23.33,23.55,22.88,23.0,1052917,23.33,23.55,22.88,23.0,1052917,0.0,1.0
2022-11-18,24.19,24.35,22.96,23.65,1652955,24.19,24.35,22.96,23.65,1652955,0.0,1.0
2022-11-21,24.53,25.88,24.26,24.51,1751278,24.53,25.88,24.26,24.51,1751278,0.0,1.0
2022-11-22,23.84,24.965,23.53,24.7,1284082,23.84,24.965,23.53,24.7,1284082,0.0,1.0
2022-11-23,24.62,24.87,23.82,23.84,865295,24.62,24.87,23.82,23.84,865295,0.0,1.0
2022-11-25,25.39,25.51,24.24,24.3,704942,25.39,25.51,24.24,24.3,704942,0.0,1.0
2022-11-28,24.7,25.79,23.93,25.275,1429106,24.7,25.79,23.93,25.275,1429106,0.0,1.0
2022-11-29,25.29,25.72,24.815,24.83,1275343,25.29,25.72,24.815,24.83,1275343,0.0,1.0
2022-11-30,26.62,26.91,25.31,25.54,1383919,26.62,26.91,25.31,25.54,1383919,0.0,1.0
2022-12-01,26.24,27.25,25.49,26.92,908146,26.24,27.25,25.49,26.92,908146,0.0,1.0
2022-12-02,26.59,26.66,25.4,25.6,766699,26.59,26.66,25.4,25.6,766699,0.0,1.0
2022-12-05,25.6,27.13,25.59,26.4,1134620,25.6,27.13,25.59,26.4,1134620,0.0,1.0
2022-12-06,24.57,25.9,24.5,25.61,1472439,24.57,25.9,24.5,25.61,1472439,0.0,1.0
2022-12-07,24.44,24.87,24.1,24.32,988538,24.44,24.87,24.1,24.32,988538,0.0,1.0
2022-12-08,23.87,24.95,23.54,24.93,1071135,23.87,24.95,23.54,24.93,1071135,0.0,1.0
2022-12-09,22.92,23.59,22.84,23.5,1280324,22.92,23.59,22.84,23.5,1280324,0.0,1.0
2022-12-12,22.59,22.97,21.9602,22.82,1500199,22.59,22.97,21.9602,22.82,1500199,0.0,1.0
2022-12-13,22.2,24.4,22.0,23.95,1265926,22.2,24.4,22.0,23.95,1265926,0.0,1.0
2022-12-14,22.48,22.9599,22.0,22.08,1094030,22.48,22.9599,22.0,22.08,1094030,0.0,1.0
2022-12-15,20.87,22.0992,20.4801,22.0,2031589,20.87,22.0992,20.4801,22.0,2031589,0.0,1.0
2022-12-16,20.43,21.12,20.245,20.55,1500891,20.43,21.12,20.245,20.55,1500891,0.0,1.0
2022-12-19,20.48,20.67,19.82,20.67,1147694,20.48,20.67,19.82,20.67,1147694,0.0,1.0
2022-12-20,20.04,21.04,19.93,20.38,1031482,20.04,21.04,19.93,20.38,1031482,0.0,1.0
2022-12-21,19.9,20.56,19.74,20.06,907051,19.9,20.56,19.74,20.06,907051,0.0,1.0
2022-12-22,19.09,19.5353,18.55,19.53,1555066,19.09,19.5353,18.55,19.53,1555066,0.0,1.0
2022-12-23,19.75,19.89,18.74,19.03,1518812,19.75,19.89,18.74,19.03,1518812,0.0,1.0
2022-12-27,18.43,19.6924,18.23,19.55,2141011,18.43,19.6924,18.23,19.55,2141011,0.0,1.0
2022-12-28,18.39,18.6319,18.07,18.33,1173084,18.39,18.6319,18.07,18.33,1173084,0.0,1.0
2022-12-29,19.3,19.64,18.39,18.51,1932532,19.3,19.64,18.39,18.51,1932532,0.0,1.0
2022-12-30,19.36,19.4,18.68,18.85,1359553,19.36,19.4,18.68,18.85,1359553,0.0,1.0
2023-01-03,18.88,20.0,18.26,19.73,1528284,18.88,20.0,18.26,19.73,1528284,0.0,1.0
2023-01-04,18.46,18.81,17.05,18.23,2561783,18.46,18.81,17.05,18.23,2561783,0.0,1.0
2023-01-05,17.95,18.33,17.725,18.33,1281523,17.95,18.33,17.725,18.33,1281523,0.0,1.0
2023-01-06,18.71,18.7893,17.52,18.12,1605141,18.71,18.7893,17.52,18.12,1605141,0.0,1.0
2023-01-09,18.88,19.59,18.46,18.94,1759619,18.88,19.59,18.46,18.94,1759619,0.0,1.0
2023-01-10,20.16,20.27,18.84,18.88,1300367,20.16,20.27,18.84,18.88,1300367,0.0,1.0
2023-01-11,21.0,21.13,20.18,20.38,1342942,21.0,21.13,20.18,20.38,1342942,0.0,1.0
2023-01-12,21.34,21.66,20.44,21.23,1267990,21.34,21.66,20.44,21.23,1267990,0.0,1.0
2023-01-13,20.5,20.81,20.12,20.62,1519974,20.5,20.81,20.12,20.62,1519974,0.0,1.0
2023-01-17,21.11,21.425,20.175,20.5,1497927,21.11,21.425,20.175,20.5,1497927,0.0,1.0
2023-01-18,20.11,21.78,20.06,21.28,1334057,20.11,21.78,20.06,21.28,1334057,0.0,1.0
2023-01-19,20.2,20.33,19.45,19.98,1054249,20.2,20.33,19.45,19.98,1054249,0.0,1.0
2023-01-20,21.41,21.55,20.3722,20.6,1333418,21.41,21.55,20.3722,20.6,1333418,0.0,1.0
2023-01-23,22.26,22.59,21.29,21.6,1273604,22.26,22.59,21.29,21.6,1273604,0.0,1.0
2023-01-24,21.78,22.34,21.6601,21.98,855226,21.78,22.34,21.6601,21.98,855226,0.0,1.0
2023-01-25,22.18,22.23,20.7801,21.18,957725,22.18,22.23,20.7801,21.18,957725,0.0,1.0
2023-01-26,22.58,23.0,22.09,22.6,828205,22.58,23.0,22.09,22.6,828205,0.0,1.0
2023-01-27,24.2,24.64,22.58,22.64,1590318,24.2,24.64,22.58,22.64,1590318,0.0,1.0
2023-01-30,23.73,24.81,23.43,23.77,991955,23.73,24.81,23.43,23.77,991955,0.0,1.0
2023-01-31,24.21,24.66,23.73,23.73,1653453,24.21,24.66,23.73,23.73,1653453,0.0,1.0
2023-02-01,24.38,24.8,23.175,24.13,1654897,24.38,24.8,23.175,24.13,1654897,0.0,1.0
2023-02-02,25.14,25.73,24.62,25.2,1647972,25.14,25.73,24.62,25.2,1647972,0.0,1.0
2023-02-03,23.87,25.06,23.605,24.49,1826102,23.87,25.06,23.605,24.49,1826102,0.0,1.0
2023-02-06,22.96,23.795,22.36,23.795,1428361,22.96,23.795,22.36,23.795,1428361,0.0,1.0
2023-02-07,23.14,23.24,22.28,22.8,1574226,23.14,23.24,22.28,22.8,1574226,0.0,1.0
2023-02-08,21.53,22.6896,21.46,22.25,1299458,21.53,22.6896,21.46,22.25,1299458,0.0,1.0
2023-02-09,20.73,22.1,20.62,21.87,1362825,20.73,22.1,20.62,21.87,1362825,0.0,1.0
2023-02-10,20.76,21.1698,20.3306,20.5,1507954,20.76,21.1698,20.3306,20.5,1507954,0.0,1.0
2023-02-13,21.74,22.5985,20.75,21.01,2031830,21.74,22.5985,20.75,21.01,2031830,0.0,1.0
2023-02-14,21.98,22.27,20.65,21.815,1458743,21.98,22.27,20.65,21.815,1458743,0.0,1.0
2023-02-15,23.13,23.23,21.63,21.72,1259755,23.13,23.23,21.63,21.72,1259755,0.0,1.0
2023-02-16,21.8,23.02,21.79,22.69,1175096,21.8,23.02,21.79,22.69,1175096,0.0,1.0
2023-02-17,21.84,22.23,21.34,21.91,1024771,21.84,22.23,21.34,21.91,1024771,0.0,1.0
2023-02-21,21.06,21.46,20.8,21.26,1839848,21.06,21.46,20.8,21.26,1839848,0.0,1.0
2023-02-22,20.53,21.3498,19.18,19.4,4242589,20.53,21.3498,19.18,19.4,4242589,0.0,1.0
2023-02-23,20.69,20.78,19.56,20.54,1935784,20.69,20.78,19.56,20.54,1935784,0.0,1.0
2023-02-24,19.85,20.75,19.3169,20.22,2167406,19.85,20.75,19.3169,20.22,2167406,0.0,1.0
2023-02-27,19.82,20.3,19.59,20.11,1449923,19.82,20.3,19.59,20.11,1449923,0.0,1.0
2023-02-28,19.37,19.83,19.07,19.65,1712712,19.37,19.83,19.07,19.65,1712712,0.0,1.0
2023-03-01,18.76,19.54,18.69,19.25,1560323,18.76,19.54,18.69,19.25,1560323,0.0,1.0
2023-03-02,18.77,19.0,18.33,18.56,1524991,18.77,19.0,18.33,18.56,1524991,0.0,1.0
2023-03-03,19.01,19.499,18.78,19.06,1169775,19.01,19.499,18.78,19.06,1169775,0.0,1.0
2023-03-06,18.75,19.3,18.5,19.04,1566869,18.75,19.3,18.5,19.04,1566869,0.0,1.0
2023-03-07,18.91,19.18,18.32,18.79,1434239,18.91,19.18,18.32,18.79,1434239,0.0,1.0
2023-03-08,18.43,18.9099,18.15,18.76,1302221,18.43,18.9099,18.15,18.76,1302221,0.0,1.0
2023-03-09,18.1,18.5586,18.03,18.27,1518800,18.1,18.5586,18.03,18.27,1518800,0.0,1.0
2023-03-10,18.06,18.09,17.2,18.09,1567297,18.06,18.09,17.2,18.09,1567297,0.0,1.0
2023-03-13,17.92,18.15,17.12,17.71,1532640,17.92,18.15,17.12,17.71,1532640,0.0,1.0
2023-03-14,17.77,18.68,17.38,18.4,1443028,17.77,18.68,17.38,18.4,1443028,0.0,1.0
2023-03-15,17.69,17.93,17.39,17.57,1347631,17.69,17.93,17.39,17.57,1347631,0.0,1.0
2023-03-16,17.89,18.02,17.49,17.54,1460913,17.89,18.02,17.49,17.54,1460913,0.0,1.0
2023-03-17,19.41,19.505,17.64,17.89,3730850,19.41,19.505,17.64,17.89,3730850,0.0,1.0
2023-03-20,19.57,20.38,18.95,19.43,2572603,19.57,20.38,18.95,19.43,2572603,0.0,1.0
2023-03-21,20.36,20.52,19.7,19.77,1679731,20.36,20.52,19.7,19.77,1679731,0.0,1.0
2023-03-22,19.9,20.78,19.88,20.53,1290100,19.9,20.78,19.88,20.53,1290100,0.0,1.0
2023-03-23,19.5,20.73,19.39,20.17,1795028,19.5,20.73,19.39,20.17,1795028,0.0,1.0
2023-03-24,19.48,19.78,19.18,19.3,2078715,19.48,19.78,19.18,19.3,2078715,0.0,1.0
2023-03-27,19.25,19.74,18.54,19.48,2459664,19.25,19.74,18.54,19.48,2459664,0.0,1.0
2023-03-28,19.54,19.72,19.12,19.2,1139779,19.54,19.72,19.12,19.2,1139779,0.0,1.0
2023-03-29,20.34,20.45,19.39,19.74,1481177,20.34,20.45,19.39,19.74,1481177,0.0,1.0
2023-03-30,20.15,20.78,19.89,20.69,1235748,20.15,20.78,19.89,20.69,1235748,0.0,1.0
2023-03-31,20.27,20.595,20.0248,20.15,1284259,20.27,20.595,20.0248,20.15,1284259,0.0,1.0
2023-04-03,19.98,20.4324,19.86,20.23,1352769,19.98,20.4324,19.86,20.23,1352769,0.0,1.0
2023-04-04,20.94,21.17,19.8,20.12,2231564,20.94,21.17,19.8,20.12,2231564,0.0,1.0
2023-04-05,18.475,20.8,18.295,20.8,2262147,18.475,20.8,18.295,20.8,2262147,0.0,1.0
2023-04-06,18.91,19.05,18.03,18.32,972074,18.91,19.05,18.03,18.32,972074,0.0,1.0
2023-04-10,19.18,19.36,18.48,18.73,1142677,19.18,19.36,18.48,18.73,1142677,0.0,1.0
2023-04-11,18.92,19.29,18.79,19.24,1078221,18.92,19.29,18.79,19.24,1078221,0.0,1.0
2023-04-12,18.2,19.37,18.14,19.2,971621,18.2,19.37,18.14,19.2,971621,0.0,1.0
2023-04-13,18.4,18.79,18.3,18.42,1108884,18.4,18.79,18.3,18.42,1108884,0.0,1.0
2023-04-14,18.97,19.08,18.43,18.56,1219342,18.97,19.08,18.43,18.56,1219342,0.0,1.0
2023-04-17,19.54,19.69,18.76,18.84,983881,19.54,19.69,18.76,18.84,983881,0.0,1.0
2023-04-18,19.35,19.89,19.1936,19.63,862771,19.35,19.89,19.1936,19.63,862771,0.0,1.0
2023-04-19,19.17,19.47,19.02,19.05,637604,19.17,19.47,19.02,19.05,637604,0.0,1.0
2023-04-20,18.91,19.22,18.77,18.85,572137,18.91,19.22,18.77,18.85,572137,0.0,1.0
2023-04-21,17.86,18.09,17.13,18.045,1914939,17.86,18.09,17.13,18.045,1914939,0.0,1.0
2023-04-24,18.17,18.3197,17.73,17.93,1052227,18.17,18.3197,17.73,17.93,1052227,0.0,1.0
2023-04-25,18.15,18.54,17.8708,17.99,1004292,18.15,18.54,17.8708,17.99,1004292,0.0,1.0
2023-04-26,18.07,18.89,17.991,18.25,1122521,18.07,18.89,17.991,18.25,1122521,0.0,1.0
2023-04-27,20.13,21.44,19.47,19.61,3552533,20.13,21.44,19.47,19.61,3552533,0.0,1.0
2023-04-28,20.36,21.04,20.1191,20.18,1482122,20.36,21.04,20.1191,20.18,1482122,0.0,1.0
2023-05-01,19.61,20.5963,19.53,20.46,1233855,19.61,20.5963,19.53,20.46,1233855,0.0,1.0
2023-05-02,20.01,20.27,19.1877,19.5,1675800,20.01,20.27,19.1877,19.5,1675800,0.0,1.0
2023-05-03,20.13,20.7942,19.78,19.78,960817,20.13,20.7942,19.78,19.78,960817,0.0,1.0
2023-05-04,19.73,20.53,19.68,20.05,762117,19.73,20.53,19.68,20.05,762117,0.0,1.0
2023-05-05,19.97,20.37,19.96,20.08,1161702,19.97,20.37,19.96,20.08,1161702,0.0,1.0
2023-05-08,19.87,19.9699,19.2317,19.86,997777,19.87,19.9699,19.2317,19.86,997777,0.0,1.0
2023-05-09,20.67,20.7475,19.66,19.66,1164708,20.67,20.7475,19.66,19.66,1164708,0.0,1.0
2023-05-10,20.39,21.18,20.08,21.02,1092987,20.39,21.18,20.08,21.02,1092987,0.0,1.0
2023-05-11,20.2,20.74,20.17,20.5,749657,20.2,20.74,20.17,20.5,749657,0.0,1.0
2023-05-12,19.34,20.345,19.11,20.24,841211,19.34,20.345,19.11,20.24,841211,0.0,1.0
2023-05-15,19.94,20.0599,19.11,19.2,878860,19.94,20.0599,19.11,19.2,878860,0.0,1.0
2023-05-16,18.42,19.7,18.36,19.7,974718,18.42,19.7,18.36,19.7,974718,0.0,1.0
2023-05-17,18.72,18.82,18.2,18.45,990306,18.72,18.82,18.2,18.45,990306,0.0,1.0
2023-05-18,18.55,18.82,18.2,18.72,1041567,18.55,18.82,18.2,18.72,1041567,0.0,1.0
2023-05-19,18.0,18.71,17.85,18.71,1065153,18.0,18.71,17.85,18.71,1065153,0.0,1.0
2023-05-22,17.79,18.115,17.72,17.99,939592,17.79,18.115,17.72,17.99,939592,0.0,1.0
2023-05-23,17.6,18.44,17.52,17.7,1319877,17.6,18.44,17.52,17.7,1319877,0.0,1.0
2023-05-24,17.92,18.17,17.18,17.5,1094108,17.92,18.17,17.18,17.5,1094108,0.0,1.0
2023-05-25,17.71,18.075,17.495,17.98,1091912,17.71,18.075,17.495,17.98,1091912,0.0,1.0
2023-05-26,18.08,18.31,17.57,17.7,932593,18.08,18.31,17.57,17.7,932593,0.0,1.0
2023-05-30,18.96,19.0,18.15,18.41,1201128,18.96,19.0,18.15,18.41,1201128,0.0,1.0
2023-05-31,18.73,18.878,18.22,18.72,830373,18.73,18.878,18.22,18.72,830373,0.0,1.0
2023-06-01,18.81,19.22,18.04,18.79,1287036,18.81,19.22,18.04,18.79,1287036,0.0,1.0
2023-06-02,19.68,19.75,19.065,19.11,1182718,19.68,19.75,19.065,19.11,1182718,0.0,1.0
2023-06-05,19.3,19.9,19.29,19.56,703424,19.3,19.9,19.29,19.56,703424,0.0,1.0
2023-06-06,21.54,22.03,19.38,19.38,2512046,21.54,22.03,19.38,19.38,2512046,0.0,1.0
2023-06-07,21.5,22.45,21.45,22.02,1264624,21.5,22.45,21.45,22.02,1264624,0.0,1.0
2023-06-08,21.84,21.88,21.16,21.5,838175,21.84,21.88,21.16,21.5,838175,0.0,1.0
2023-06-09,20.74,22.21,20.6912,21.87,1065167,20.74,22.21,20.6912,21.87,1065167,0.0,1.0
2023-06-12,20.22,20.79,20.12,20.75,900585,20.22,20.79,20.12,20.75,900585,0.0,1.0
2023-06-13,20.96,21.7,20.27,20.52,1984478,20.96,21.7,20.27,20.52,1984478,0.0,1.0
2023-06-14,22.35,22.86,20.82,21.0,2895426,22.35,22.86,20.82,21.0,2895426,0.0,1.0
2023-06-15,22.1,22.75,22.02,22.31,1698200,22.1,22.75,22.02,22.31,1698200,0.0,1.0
2023-06-16,21.93,22.85,21.64,22.75,1613202,21.93,22.85,21.64,22.75,1613202,0.0,1.0
2023-06-20,20.62,21.89,20.47,21.84,1444336,20.62,21.89,20.47,21.84,1444336,0.0,1.0
2023-06-21,21.18,21.52,20.38,20.73,1392050,21.18,21.52,20.38,20.73,1392050,0.0,1.0
2023-06-22,24.84,26.01,22.04,22.44,11377318,24.84,26.01,22.04,22.44,11377318,0.0,1.0
2023-06-23,23.91,24.59,23.51,24.52,4424732,23.91,24.59,23.51,24.52,4424732,0.0,1.0
2023-06-26,23.06,24.14,22.39,24.14,2394926,23.06,24.14,22.39,24.14,2394926,0.0,1.0
2023-06-27,24.07,24.78,22.8499,23.21,2511024,24.07,24.78,22.8499,23.21,2511024,0.0,1.0
2023-06-28,25.54,26.44,24.62,24.99,3833518,25.54,26.44,24.62,24.99,3833518,0.0,1.0
2023-06-29,30.57,31.77,27.7,27.71,15445198,30.57,31.77,27.7,27.71,15445198,0.0,1.0
2023-06-30,32.57,32.77,30.15,31.92,7475586,32.57,32.77,30.15,31.92,7475586,0.0,1.0
2023-07-03,32.06,32.84,31.6,32.75,2299662,32.06,32.84,31.6,32.75,2299662,0.0,1.0
2023-07-05,31.15,32.8,31.13,32.14,2800713,31.15,32.8,31.13,32.14,2800713,0.0,1.0
2023-07-06,27.785,30.8799,27.31,30.55,4883113,27.785,30.8799,27.31,30.55,4883113,0.0,1.0
2023-07-07,29.365,29.96,27.505,27.57,3151735,29.365,29.96,27.505,27.57,3151735,0.0,1.0
2023-07-10,29.58,30.43,29.04,29.11,1972178,29.58,30.43,29.04,29.11,1972178,0.0,1.0
2023-07-11,30.72,30.95,29.3,29.93,1953149,30.72,30.95,29.3,29.93,1953149,0.0,1.0
2023-07-12,30.78,31.55,30.292,31.34,1959478,30.78,31.55,30.292,31.34,1959478,0.0,1.0
2023-07-13,31.81,32.17,30.87,31.09,1911786,31.81,32.17,30.87,31.09,1911786,0.0,1.0
2023-07-14,31.28,32.31,30.56,32.31,1913398,31.28,32.31,30.56,32.31,1913398,0.0,1.0
2023-07-17,32.36,33.2,30.72,31.35,2090394,32.36,33.2,30.72,31.35,2090394,0.0,1.0
2023-07-18,32.23,33.58,31.96,32.4,1526174,32.23,33.58,31.96,32.4,1526174,0.0,1.0
2023-07-19,31.94,33.37,31.51,32.76,1664559,31.94,33.37,31.51,32.76,1664559,0.0,1.0
2023-07-20,31.74,32.91,31.35,32.0,2259405,31.74,32.91,31.35,32.0,2259405,0.0,1.0
2023-07-21,32.04,32.83,31.66,31.92,1601314,32.04,32.83,31.66,31.92,1601314,0.0,1.0
2023-07-24,30.92,32.52,30.62,32.05,1586547,30.92,32.52,30.62,32.05,1586547,0.0,1.0
2023-07-25,30.77,31.51,30.71,30.87,1158460,30.77,31.51,30.71,30.87,1158460,0.0,1.0
2023-07-26,31.09,31.34,30.33,30.6,1712898,31.09,31.34,30.33,30.6,1712898,0.0,1.0
2023-07-27,35.02,39.0,33.8,34.3,9309148,35.02,39.0,33.8,34.3,9309148,0.0,1.0
2023-07-28,34.99,36.2033,33.51,35.95,3744847,34.99,36.2033,33.51,35.95,3744847,0.0,1.0
2023-07-31,36.47,36.905,35.35,35.81,2559232,36.47,36.905,35.35,35.81,2559232,0.0,1.0
2023-08-01,37.06,37.18,35.01,36.2,2283706,37.06,37.18,35.01,36.2,2283706,0.0,1.0
2023-08-02,37.86,39.2733,35.8701,36.25,4070187,37.86,39.2733,35.8701,36.25,4070187,0.0,1.0
2023-08-03,36.22,38.73,36.08,38.4,2592812,36.22,38.73,36.08,38.4,2592812,0.0,1.0
2023-08-04,33.86,36.32,33.82,36.25,2352072,33.86,36.32,33.82,36.25,2352072,0.0,1.0
2023-08-07,32.77,34.12,32.46,33.78,1809044,32.77,34.12,32.46,33.78,1809044,0.0,1.0
2023-08-08,32.5,32.89,31.14,32.0,1817782,32.5,32.89,31.14,32.0,1817782,0.0,1.0
2023-08-09,30.92,32.35,30.89,32.16,1462699,30.92,32.35,30.89,32.16,1462699,0.0,1.0
2023-08-10,31.13,31.879,30.965,31.25,1305114,31.13,31.879,30.965,31.25,1305114,0.0,1.0
2023-08-11,31.53,31.7,30.46,30.81,1247626,31.53,31.7,30.46,30.81,1247626,0.0,1.0
2023-08-14,31.71,31.765,30.87,31.53,825915,31.71,31.765,30.87,31.53,825915,0.0,1.0
2023-08-15,29.95,31.59,29.9,31.58,1392967,29.95,31.59,29.9,31.58,1392967,0.0,1.0
2023-08-16,27.01,29.64,26.9425,29.55,2964351,27.01,29.64,26.9425,29.55,2964351,0.0,1.0
2023-08-17,26.19,27.88,26.17,27.0,1895282,26.19,27.88,26.17,27.0,1895282,0.0,1.0
2023-08-18,26.3,27.14,25.26,25.57,1595514,26.3,27.14,25.26,25.57,1595514,0.0,1.0
2023-08-21,25.03,26.4,24.8355,26.4,2476632,25.03,26.4,24.8355,26.4,2476632,0.0,1.0
2023-08-22,23.92,25.03,23.845,25.03,2287742,23.92,25.03,23.845,25.03,2287742,0.0,1.0
2023-08-23,24.22,24.73,23.33,23.64,2453414,24.22,24.73,23.33,23.64,2453414,0.0,1.0
2023-08-24,24.06,24.81,23.52,24.19,1744775,24.06,24.81,23.52,24.19,1744775,0.0,1.0
2023-08-25,24.73,25.0,23.93,24.42,1755984,24.73,25.0,23.93,24.42,1755984,0.0,1.0
2023-08-28,25.4,25.68,24.7701,25.05,1153660,25.4,25.68,24.7701,25.05,1153660,0.0,1.0
2023-08-29,26.575,27.3,25.17,25.54,1768616,26.575,27.3,25.17,25.54,1768616,0.0,1.0
2023-08-30,26.21,26.815,25.9401,26.3,1341927,26.21,26.815,25.9401,26.3,1341927,0.0,1.0
2023-08-31,26.11,26.7997,25.79,26.22,1272754,26.11,26.7997,25.79,26.22,1272754,0.0,1.0
2023-09-01,26.54,26.96,26.37,26.44,1008885,26.54,26.96,26.37,26.44,1008885,0.0,1.0
2023-09-05,27.43,27.66,26.04,26.2,1372502,27.43,27.66,26.04,26.2,1372502,0.0,1.0
2023-09-06,20.99,25.15,19.6901,24.81,15956358,20.99,25.15,19.6901,24.81,15956358,0.0,1.0
2023-09-07,20.59,20.8,18.8099,20.8,6608983,20.59,20.8,18.8099,20.8,6608983,0.0,1.0
2023-09-08,20.91,21.23,20.15,20.21,2275344,20.91,21.23,20.15,20.21,2275344,0.0,1.0
2023-09-11,20.95,21.12,20.4,20.69,1538817,20.95,21.12,20.4,20.69,1538817,0.0,1.0
2023-09-12,20.31,20.8,20.04,20.53,1418151,20.31,20.8,20.04,20.53,1418151,0.0,1.0
2023-09-13,21.4,21.5169,20.09,20.23,2589775,21.4,21.5169,20.09,20.23,2589775,0.0,1.0
2023-09-14,20.97,21.67,20.93,21.4,1431946,20.97,21.67,20.93,21.4,1431946,0.0,1.0
2023-09-15,19.87,20.995,19.785,20.97,1827994,19.87,20.995,19.785,20.97,1827994,0.0,1.0
2023-09-18,18.73,19.8487,18.69,19.77,2080630,18.73,19.8487,18.69,19.77,2080630,0.0,1.0
2023-09-19,18.2,18.78,17.905,18.52,2214678,18.2,18.78,17.905,18.52,2214678,0.0,1.0
2023-09-20,17.95,19.0568,17.93,18.26,1664194,17.95,19.0568,17.93,18.26,1664194,0.0,1.0
2023-09-21,17.71,18.177,17.37,17.68,1487422,17.71,18.177,17.37,17.68,1487422,0.0,1.0
2023-09-22,17.32,18.08,17.245,17.81,1218217,17.32,18.08,17.245,17.81,1218217,0.0,1.0
2023-09-25,17.3,17.57,17.06,17.3,1194045,17.3,17.57,17.06,17.3,1194045,0.0,1.0
2023-09-26,16.31,17.11,16.24,17.11,1631476,16.31,17.11,16.24,17.11,1631476,0.0,1.0
2023-09-27,15.79,16.58,15.685,16.31,1744858,15.79,16.58,15.685,16.31,1744858,0.0,1.0
2023-09-28,15.91,16.105,15.6134,15.75,1646215,15.91,16.105,15.6134,15.75,1646215,0.0,1.0
2023-09-29,15.82,16.5,15.76,16.3,1942602,15.82,16.5,15.76,16.3,1942602,0.0,1.0
2023-10-02,15.04,15.8,14.82,15.69,2022622,15.04,15.8,14.82,15.69,2022622,0.0,1.0
2023-10-03,15.03,15.73,14.82,15.15,2097936,15.03,15.73,14.82,15.15,2097936,0.0,1.0
2023-10-04,14.93,15.155,14.83,15.03,1522680,14.93,15.155,14.83,15.03,1522680,0.0,1.0
2023-10-05,15.72,16.07,15.09,15.94,2736508,15.72,16.07,15.09,15.94,2736508,0.0,1.0
2023-10-06,17.46,17.79,15.87,16.01,4642880,17.46,17.79,15.87,16.01,4642880,0.0,1.0
2023-10-09,16.14,17.27,15.9,17.12,3379888,16.14,17.27,15.9,17.12,3379888,0.0,1.0
2023-10-10,16.72,17.42,16.33,16.45,2403786,16.72,17.42,16.33,16.45,2403786,0.0,1.0
2023-10-11,16.16,17.06,16.074,16.68,1856003,16.16,17.06,16.074,16.68,1856003,0.0,1.0
2023-10-12,15.03,16.16,14.99,16.09,2613386,15.03,16.16,14.99,16.09,2613386,0.0,1.0
2023-10-13,15.02,15.27,14.86,14.91,1596799,15.02,15.27,14.86,14.91,1596799,0.0,1.0
2023-10-16,17.25,17.55,14.68,15.03,6572271,17.25,17.55,14.68,15.03,6572271,0.0,1.0
2023-10-17,17.88,18.09,16.96,17.39,3372274,17.88,18.09,16.96,17.39,3372274,0.0,1.0
2023-10-18,17.18,18.0,17.02,17.76,2129115,17.18,18.0,17.02,17.76,2129115,0.0,1.0
2023-10-19,16.06,17.21,15.85,17.08,2490106,16.06,17.21,15.85,17.08,2490106,0.0,1.0
2023-10-20,15.54,16.11,14.9,15.85,2260375,15.54,16.11,14.9,15.85,2260375,0.0,1.0
2023-10-23,15.31,15.93,15.13,15.4,1578628,15.31,15.93,15.13,15.4,1578628,0.0,1.0
2023-10-24,15.95,16.51,15.43,16.0,2975028,15.95,16.51,15.43,16.0,2975028,0.0,1.0
2023-10-25,15.3,15.66,14.93,15.5,2798173,15.3,15.66,14.93,15.5,2798173,0.0,1.0
2023-10-26,15.4,16.6,14.92,15.15,3572970,15.4,16.6,14.92,15.15,3572970,0.0,1.0
2023-10-27,13.93,15.7282,13.71,15.3,3673495,13.93,15.7282,13.71,15.3,3673495,0.0,1.0
2023-10-30,15.64,15.82,14.05,14.47,4423286,15.64,15.82,14.05,14.47,4423286,0.0,1.0
2023-10-31,15.6,15.9199,15.32,15.54,2251065,15.6,15.9199,15.32,15.54,2251065,0.0,1.0
2023-11-01,15.26,16.145,14.76,16.05,2315428,15.26,16.145,14.76,16.05,2315428,0.0,1.0
2023-11-02,15.91,16.165,15.55,15.74,1768179,15.91,16.165,15.55,15.74,1768179,0.0,1.0
2023-11-03,16.78,17.5234,15.91,16.31,3736902,16.78,17.5234,15.91,16.31,3736902,0.0,1.0
2023-11-06,16.2,17.5,15.62,17.25,2333978,16.2,17.5,15.62,17.25,2333978,0.0,1.0
2023-11-07,16.8,16.8,15.895,16.23,2188519,16.8,16.8,15.895,16.23,2188519,0.0,1.0
2023-11-08,16.33,16.7184,16.02,16.64,2221845,16.33,16.7184,16.02,16.64,2221845,0.0,1.0
2023-11-09,15.52,16.7,15.4001,16.7,1643568,15.52,16.7,15.4001,16.7,1643568,0.0,1.0
2023-11-10,15.84,16.06,15.43,15.52,1403928,15.84,16.06,15.43,15.52,1403928,0.0,1.0
2023-11-13,15.05,15.84,15.01,15.69,1344997,15.05,15.84,15.01,15.69,1344997,0.0,1.0
2023-11-14,16.87,16.95,15.93,16.24,2156263,16.87,16.95,15.93,16.24,2156263,0.0,1.0
2023-11-15,17.15,17.87,16.88,17.05,1898164,17.15,17.87,16.88,17.05,1898164,0.0,1.0
2023-11-16,15.88,17.0,15.62,17.0,1607780,15.88,17.0,15.62,17.0,1607780,0.0,1.0
2023-11-17,16.22,16.33,15.76,16.01,1373513,16.22,16.33,15.76,16.01,1373513,0.0,1.0
2023-11-20,16.37,16.7394,15.86,16.21,1915968,16.37,16.7394,15.86,16.21,1915968,0.0,1.0
2023-11-21,16.13,16.3,15.53,16.18,1488962,16.13,16.3,15.53,16.18,1488962,0.0,1.0
2023-11-22,15.78,16.45,15.73,16.3,1011476,15.78,16.45,15.73,16.3,1011476,0.0,1.0
2023-11-24,15.88,16.04,15.63,15.63,444058,15.88,16.04,15.63,15.63,444058,0.0,1.0
2023-11-27,16.38,16.4,15.43,15.6,1485033,16.38,16.4,15.43,15.6,1485033,0.0,1.0
2023-11-28,18.01,18.11,16.2384,16.29,2548410,18.01,18.11,16.2384,16.29,2548410,0.0,1.0
2023-11-29,18.78,19.43,17.9775,18.75,4246533,18.78,19.43,17.9775,18.75,4246533,0.0,1.0
2023-11-30,19.22,19.83,18.55,18.9,2929581,19.22,19.83,18.55,18.9,2929581,0.0,1.0
2023-12-01,21.46,21.58,18.87,19.29,2444694,21.46,21.58,18.87,19.29,2444694,0.0,1.0
2023-12-04,22.69,22.87,21.2,21.55,3469765,22.69,22.87,21.2,21.55,3469765,0.0,1.0
2023-12-05,22.55,22.72,21.65,22.6,1423289,22.55,22.72,21.65,22.6,1423289,0.0,1.0
2023-12-06,22.7,23.79,22.48,23.0,2195673,22.7,23.79,22.48,23.0,2195673,0.0,1.0
2023-12-07,22.81,23.3099,22.33,22.66,1220014,22.81,23.3099,22.33,22.66,1220014,0.0,1.0
2023-12-08,23.32,23.65,22.45,22.65,1174876,23.32,23.65,22.45,22.65,1174876,0.0,1.0
2023-12-11,23.27,24.11,21.7,23.51,1982028,23.27,24.11,21.7,23.51,1982028,0.0,1.0
2023-12-12,22.85,23.6,22.35,23.25,1688049,22.85,23.6,22.35,23.25,1688049,0.0,1.0
2023-12-13,24.87,25.11,22.35,22.91,1712610,24.87,25.11,22.35,22.91,1712610,0.0,1.0
2023-12-14,25.06,26.065,24.8101,25.88,1759139,25.06,26.065,24.8101,25.88,1759139,0.0,1.0
2023-12-15,24.49,25.41,24.24,25.31,1213227,24.49,25.41,24.24,25.31,1213227,0.0,1.0
2023-12-18,24.66,24.98,24.06,24.7,784949,24.66,24.98,24.06,24.7,784949,0.0,1.0
2023-12-19,25.55,25.98,24.81,24.84,913409,25.55,25.98,24.81,24.84,913409,0.0,1.0
2023-12-20,25.05,26.24,24.84,25.42,1204097,25.05,26.24,24.84,25.42,1204097,0.0,1.0
2023-12-21,27.34,27.35,25.52,25.6,1392314,27.34,27.35,25.52,25.6,1392314,0.0,1.0
2023-12-22,27.93,28.3,27.16,28.02,1365596,27.93,28.3,27.16,28.02,1365596,0.0,1.0
2023-12-26,27.81,28.46,27.61,27.94,1096575,27.81,28.46,27.61,27.94,1096575,0.0,1.0
2023-12-27,28.52,28.91,27.809,27.81,1123022,28.52,28.91,27.809,27.81,1123022,0.0,1.0
2023-12-28,28.47,28.73,27.98,28.15,2242482,28.47,28.73,27.98,28.15,2242482,0.0,1.0
2023-12-29,27.69,28.3,27.29,28.24,1277082,27.69,28.3,27.29,28.24,1277082,0.0,1.0
2024-01-02,26.77,27.67,26.1,27.0,1775035,26.77,27.67,26.1,27.0,1775035,0.0,1.0
2024-01-03,25.36,26.31,25.315,25.99,950853,25.36,26.31,25.315,25.99,950853,0.0,1.0
2024-01-04,25.55,25.71,24.83,25.45,943568,25.55,25.71,24.83,25.45,943568,0.0,1.0
2024-01-05,25.34,27.68,25.23,27.13,1404120,25.34,27.68,25.23,27.13,1404120,0.0,1.0
2024-01-08,26.07,26.37,24.91,25.3,812096,26.07,26.37,24.91,25.3,812096,0.0,1.0
2024-01-09,25.44,25.81,24.76,25.39,820691,25.44,25.81,24.76,25.39,820691,0.0,1.0
2024-01-10,25.3,25.88,24.62,25.25,931271,25.3,25.88,24.62,25.25,931271,0.0,1.0
2024-01-11,24.44,25.39,24.16,25.26,861436,24.44,25.39,24.16,25.26,861436,0.0,1.0
2024-01-12,23.58,25.13,23.39,24.75,2126536,23.58,25.13,23.39,24.75,2126536,0.0,1.0
2024-01-16,23.21,23.55,22.73,23.5,898744,23.21,23.55,22.73,23.5,898744,0.0,1.0
2024-01-17,23.01,23.18,22.59,22.62,961490,23.01,23.18,22.59,22.62,961490,0.0,1.0
2024-01-18,23.5,23.69,22.85,23.2,833219,23.5,23.69,22.85,23.2,833219,0.0,1.0
2024-01-19,23.6,24.0,22.95,23.65,943698,23.6,24.0,22.95,23.65,943698,0.0,1.0
2024-01-22,24.65,25.07,23.71,23.85,1422029,24.65,25.07,23.71,23.85,1422029,0.0,1.0
2024-01-23,23.85,25.27,23.81,25.07,926999,23.85,25.27,23.81,25.07,926999,0.0,1.0
2024-01-24,23.27,24.41,23.25,24.41,630963,23.27,24.41,23.25,24.41,630963,0.0,1.0
2024-01-25,22.95,23.76,22.95,23.71,879074,22.95,23.76,22.95,23.71,879074,0.0,1.0
2024-01-26,22.75,23.5,22.64,23.0,1367662,22.75,23.5,22.64,23.0,1367662,0.0,1.0
2024-01-29,22.7,22.86,22.02,22.59,1151048,22.7,22.86,22.02,22.59,1151048,0.0,1.0
2024-01-30,21.85,22.42,21.62,22.42,1065278,21.85,22.42,21.62,22.42,1065278,0.0,1.0
2024-01-31,21.99,23.68,21.26,21.745,1899281,21.99,23.68,21.26,21.745,1899281,0.0,1.0
2024-02-01,23.0,23.74,22.03,23.27,1404231,23.0,23.74,22.03,23.27,1404231,0.0,1.0
2024-02-02,23.0,23.2999,21.8234,22.65,1400901,23.0,23.2999,21.8234,22.65,1400901,0.0,1.0
2024-02-05,21.58,22.59,21.54,22.59,1170482,21.58,22.59,21.54,22.59,1170482,0.0,1.0
2024-02-06,22.13,22.23,20.8202,21.61,1008546,22.13,22.23,20.8202,21.61,1008546,0.0,1.0
2024-02-07,22.51,22.63,21.4,22.02,866477,22.51,22.63,21.4,22.02,866477,0.0,1.0
2024-02-08,23.5,23.5977,22.34,22.48,761095,23.5,23.5977,22.34,22.48,761095,0.0,1.0
2024-02-09,24.71,24.78,23.17,23.55,785444,24.71,24.78,23.17,23.55,785444,0.0,1.0
2024-02-12,25.83,25.92,24.75,24.75,812793,25.83,25.92,24.75,24.75,812793,0.0,1.0
2024-02-13,24.84,25.33,24.1775,24.41,935816,24.84,25.33,24.1775,24.41,935816,0.0,1.0
2024-02-14,25.46,25.7,24.96,25.41,1121393,25.46,25.7,24.96,25.41,1121393,0.0,1.0
2024-02-15,26.12,26.25,25.57,25.81,723661,26.12,26.25,25.57,25.81,723661,0.0,1.0
2024-02-16,25.89,26.5,25.1,25.51,764847,25.89,26.5,25.1,25.51,764847,0.0,1.0
2024-02-20,27.18,27.265,25.79,25.95,1871215,27.18,27.265,25.79,25.95,1871215,0.0,1.0
2024-02-21,26.57,30.04,25.55,28.9,2811446,26.57,30.04,25.55,28.9,2811446,0.0,1.0
2024-02-22,27.4,28.465,26.46,28.46,2417454,27.4,28.465,26.46,28.46,2417454,0.0,1.0
2024-02-23,29.31,29.46,26.52,27.8,2662877,29.31,29.46,26.52,27.8,2662877,0.0,1.0
2024-02-26,31.4,31.64,29.23,29.62,2045820,31.4,31.64,29.23,29.62,2045820,0.0,1.0
2024-02-27,32.56,32.73,31.5,32.09,1603507,32.56,32.73,31.5,32.09,1603507,0.0,1.0
2024-02-28,32.04,32.98,31.515,32.29,1085791,32.04,32.98,31.515,32.29,1085791,0.0,1.0
2024-02-29,33.53,33.6899,32.39,32.76,1856473,33.53,33.6899,32.39,32.76,1856473,0.0,1.0
2024-03-01,33.58,33.88,32.78,33.63,1395086,33.58,33.88,32.78,33.63,1395086,0.0,1.0
2024-03-04,33.69,34.88,32.9102,33.82,1559589,33.69,34.88,32.9102,33.82,1559589,0.0,1.0
2024-03-05,34.19,34.29,32.81,33.14,829529,34.19,34.29,32.81,33.14,829529,0.0,1.0
2024-03-06,35.12,35.41,33.6013,33.91,1263388,35.12,35.41,33.6013,33.91,1263388,0.0,1.0
2024-03-07,34.72,36.53,34.35,35.73,1123894,34.72,36.53,34.35,35.73,1123894,0.0,1.0
2024-03-08,35.13,36.85,34.53,35.63,1029738,35.13,36.85,34.53,35.63,1029738,0.0,1.0
2024-03-11,34.18,35.42,33.85,35.04,996587,34.18,35.42,33.85,35.04,996587,0.0,1.0
2024-03-12,34.44,34.88,33.81,34.26,782246,34.44,34.88,33.81,34.26,782246,0.0,1.0
2024-03-13,34.08,35.24,33.69,34.34,1016125,34.08,35.24,33.69,34.34,1016125,0.0,1.0
2024-03-14,34.58,34.86,33.05,34.33,1408586,34.58,34.86,33.05,34.33,1408586,0.0,1.0
2024-03-15,33.87,34.705,33.57,34.07,1138868,33.87,34.705,33.57,34.07,1138868,0.0,1.0
2024-03-18,34.05,35.22,33.54,34.13,825043,34.05,35.22,33.54,34.13,825043,0.0,1.0
2024-03-19,33.95,34.2,33.2249,33.78,644366,33.95,34.2,33.2249,33.78,644366,0.0,1.0
2024-03-20,34.17,35.228,33.23,34.06,1360356,34.17,35.228,33.23,34.06,1360356,0.0,1.0
2024-03-21,34.5,35.5899,34.1994,34.37,1244133,34.5,35.5899,34.1994,34.37,1244133,0.0,1.0
2024-03-22,34.82,35.5,33.58,34.24,1233096,34.82,35.5,33.58,34.24,1233096,0.0,1.0
2024-03-25,35.2,35.9875,34.77,34.78,791462,35.2,35.9875,34.77,34.78,791462,0.0,1.0
2024-03-26,35.52,36.55,35.3,35.7,1045265,35.52,36.55,35.3,35.7,1045265,0.0,1.0
2024-03-27,36.02,37.1,35.2,35.83,1361194,36.02,37.1,35.2,35.83,1361194,0.0,1.0
2024-03-28,35.91,36.5,35.73,36.29,740337,35.91,36.5,35.73,36.29,740337,0.0,1.0
2024-04-01,34.9,36.07,34.358,36.07,1817242,34.9,36.07,34.358,36.07,1817242,0.0,1.0
2024-04-02,34.28,35.07,33.65,34.25,1197066,34.28,35.07,33.65,34.25,1197066,0.0,1.0
2024-04-03,33.79,34.77,33.68,34.08,1220624,33.79,34.77,33.68,34.08,1220624,0.0,1.0
2024-04-04,30.41,34.2,29.7,34.18,4334080,30.41,34.2,29.7,34.18,4334080,0.0,1.0
2024-04-05,30.0,31.17,28.61,29.4,2007011,30.0,31.17,28.61,29.4,2007011,0.0,1.0
2024-04-08,29.68,30.592,29.435,30.23,1331986,29.68,30.592,29.435,30.23,1331986,0.0,1.0
2024-04-09,29.43,30.0,29.17,29.68,1067632,29.43,30.0,29.17,29.68,1067632,0.0,1.0
2024-04-10,28.44,28.8,27.45,28.66,2103469,28.44,28.8,27.45,28.66,2103469,0.0,1.0
2024-04-11,27.39,28.78,26.85,28.58,2129046,27.39,28.78,26.85,28.58,2129046,0.0,1.0
2024-04-12,26.39,27.24,26.13,27.0,1730564,26.39,27.24,26.13,27.0,1730564,0.0,1.0
2024-04-15,24.68,27.07,24.4429,26.65,2290350,24.68,27.07,24.4429,26.65,2290350,0.0,1.0
2024-04-16,23.55,24.55,23.44,24.37,1685708,23.55,24.55,23.44,24.37,1685708,0.0,1.0
2024-04-17,23.86,24.88,23.685,24.43,1918895,23.86,24.88,23.685,24.43,1918895,0.0,1.0
2024-04-18,23.02,24.245,23.01,23.28,1644808,23.02,24.245,23.01,23.28,1644808,0.0,1.0
2024-04-19,22.8,23.55,22.5525,22.8,1403273,22.8,23.55,22.5525,22.8,1403273,0.0,1.0
2024-04-22,22.66,23.3961,22.54,23.1,1579446,22.66,23.3961,22.54,23.1,1579446,0.0,1.0
2024-04-23,23.54,24.25,22.21,22.68,1557586,23.54,24.25,22.21,22.68,1557586,0.0,1.0
2024-04-24,22.35,23.72,22.305,23.43,1772415,22.35,23.72,22.305,23.43,1772415,0.0,1.0
2024-04-25,21.22,21.77,20.95,21.77,2430091,21.22,21.77,20.95,21.77,2430091,0.0,1.0
2024-04-26,21.49,22.08,20.965,21.31,2096248,21.49,22.08,20.965,21.31,2096248,0.0,1.0
2024-04-29,20.66,21.73,20.45,21.68,2429877,20.66,21.73,20.45,21.68,2429877,0.0,1.0
2024-04-30,20.13,21.5,20.08,21.44,2267575,20.13,21.5,20.08,21.44,2267575,0.0,1.0
2024-05-01,19.69,20.75,19.64,20.16,1888111,19.69,20.75,19.64,20.16,1888111,0.0,1.0
2024-05-02,20.45,20.9,19.61,20.33,1539058,20.45,20.9,19.61,20.33,1539058,0.0,1.0
2024-05-03,22.28,22.65,20.915,20.96,2274061,22.28,22.65,20.915,20.96,2274061,0.0,1.0
2024-05-06,21.89,22.63,21.55,22.29,2861312,21.89,22.63,21.55,22.29,2861312,0.0,1.0
2024-05-07,16.52,18.36,15.8,17.77,8311398,16.52,18.36,15.8,17.77,8311398,0.0,1.0
2024-05-08,16.33,16.61,15.4,16.11,4767627,16.33,16.61,15.4,16.11,4767627,0.0,1.0
2024-05-09,17.47,17.56,16.275,16.33,2752780,17.47,17.56,16.275,16.33,2752780,0.0,1.0
2024-05-10,16.86,17.66,16.66,17.63,2193278,16.86,17.66,16.66,17.63,2193278,0.0,1.0
2024-05-13,19.79,20.82,17.505,17.6,5499005,19.79,20.82,17.505,17.6,5499005,0.0,1.0
2024-05-14,19.81,22.39,19.46,21.27,3413717,19.81,22.39,19.46,21.27,3413717,0.0,1.0
2024-05-15,19.3,20.24,18.68,20.03,1681866,19.3,20.24,18.68,20.03,1681866,0.0,1.0
2024-05-16,18.71,19.7654,18.68,19.39,1274133,18.71,19.7654,18.68,19.39,1274133,0.0,1.0
2024-05-17,17.97,18.76,17.75,18.58,1520999,17.97,18.76,17.75,18.58,1520999,0.0,1.0
2024-05-20,17.32,18.33,17.17,18.04,1918702,17.32,18.33,17.17,18.04,1918702,0.0,1.0
2024-05-21,16.79,17.6899,16.78,17.33,1602228,16.79,17.6899,16.78,17.33,1602228,0.0,1.0
2024-05-22,16.22,17.2289,16.18,16.73,1260044,16.22,17.2289,16.18,16.73,1260044,0.0,1.0
2024-05-23,15.54,16.4824,15.51,16.31,1678221,15.54,16.4824,15.51,16.31,1678221,0.0,1.0
2024-05-24,15.96,16.2276,15.55,15.55,1488156,15.96,16.2276,15.55,15.55,1488156,0.0,1.0
2024-05-28,15.32,16.3,15.27,16.28,1713701,15.32,16.3,15.27,16.28,1713701,0.0,1.0
2024-05-29,15.16,15.38,15.01,15.09,1237137,15.16,15.38,15.01,15.09,1237137,0.0,1.0
2024-05-30,15.13,15.7,15.08,15.26,1107038,15.13,15.7,15.08,15.26,1107038,0.0,1.0
2024-05-31,15.13,15.45,14.885,15.2,1522306,15.13,15.45,14.885,15.2,1522306,0.0,1.0
2024-06-03,15.34,16.05,15.21,15.44,1634743,15.34,16.05,15.21,15.44,1634743,0.0,1.0
2024-06-04,15.31,15.5199,15.165,15.19,1180085,15.31,15.5199,15.165,15.19,1180085,0.0,1.0
2024-06-05,15.2,15.4,15.04,15.36,1726922,15.2,15.4,15.04,15.36,1726922,0.0,1.0
2024-06-06,14.93,15.54,14.57,15.1,2240563,14.93,15.54,14.57,15.1,2240563,0.0,1.0
2024-06-07,14.94,15.2546,14.73,15.08,1678668,14.94,15.2546,14.73,15.08,1678668,0.0,1.0
2024-06-10,14.34,14.85,13.95,14.19,3513207,14.34,14.85,13.95,14.19,3513207,0.0,1.0
2024-06-11,15.22,15.31,14.22,14.43,2332497,15.22,15.31,14.22,14.43,2332497,0.0,1.0
2024-06-12,15.17,16.5,15.14,15.75,1907822,15.17,16.5,15.14,15.75,1907822,0.0,1.0
2024-06-13,13.68,15.27,13.68,15.24,2519674,13.68,15.27,13.68,15.24,2519674,0.0,1.0
2024-06-14,13.66,13.84,13.2,13.4,1653660,13.66,13.84,13.2,13.4,1653660,0.0,1.0
2024-06-17,13.54,13.85,13.0,13.34,2289626,13.54,13.85,13.0,13.34,2289626,0.0,1.0
2024-06-18,13.77,14.07,13.24,13.4,2047516,13.77,14.07,13.24,13.4,2047516,0.0,1.0
2024-06-20,13.91,14.37,13.5,13.57,1556814,13.91,14.37,13.5,13.57,1556814,0.0,1.0
2024-06-21,13.4,14.02,13.32,13.83,1952259,13.4,14.02,13.32,13.83,1952259,0.0,1.0
2024-06-24,13.17,13.82,13.12,13.35,1523054,13.17,13.82,13.12,13.35,1523054,0.0,1.0
2024-06-25,12.55,13.08,12.465,13.08,2289040,12.55,13.08,12.465,13.08,2289040,0.0,1.0
2024-06-26,12.49,13.072,12.41,12.49,1709076,12.49,13.072,12.41,12.49,1709076,0.0,1.0
2024-06-27,12.42,12.56,12.22,12.49,1302487,12.42,12.56,12.22,12.49,1302487,0.0,1.0
2024-06-28,13.08,13.1,12.18,12.48,2735996,13.08,13.1,12.18,12.48,2735996,0.0,1.0
2024-07-01,12.96,13.22,12.7,13.08,1328034,12.96,13.22,12.7,13.08,1328034,0.0,1.0
2024-07-02,12.87,13.17,12.75,12.93,1721431,12.87,13.17,12.75,12.93,1721431,0.0,1.0
2024-07-03,12.49,12.97,12.41,12.88,949799,12.49,12.97,12.41,12.88,949799,0.0,1.0
2024-07-05,12.08,12.48,12.06,12.46,1314746,12.08,12.48,12.06,12.46,1314746,0.0,1.0
2024-07-08,12.73,12.76,11.95,12.2,2622113,12.73,12.76,11.95,12.2,2622113,0.0,1.0
2024-07-09,12.88,12.96,12.505,12.69,1676688,12.88,12.96,12.505,12.69,1676688,0.0,1.0
2024-07-10,12.4,13.15,12.05,13.05,3020584,12.4,13.15,12.05,13.05,3020584,0.0,1.0
2024-07-11,13.45,13.82,12.7601,12.81,3018540,13.45,13.82,12.7601,12.81,3018540,0.0,1.0
2024-07-12,13.96,14.5899,13.27,13.6,4354968,13.96,14.5899,13.27,13.6,4354968,0.0,1.0
2024-07-15,13.47,14.05,13.04,14.04,2273151,13.47,14.05,13.04,14.04,2273151,0.0,1.0
2024-07-16,14.79,14.859,13.805,13.82,2751290,14.79,14.859,13.805,13.82,2751290,0.0,1.0
2024-07-17,14.69,15.25,14.31,14.57,1918146,14.69,15.25,14.31,14.57,1918146,0.0,1.0
2024-07-18,14.33,15.44,14.2,14.83,1768508,14.33,15.44,14.2,14.83,1768508,0.0,1.0
2024-07-19,13.96,14.59,13.71,14.3,2166632,13.96,14.59,13.71,14.3,2166632,0.0,1.0
2024-07-22,13.68,14.16,13.46,14.04,2430717,13.68,14.16,13.46,14.04,2430717,0.0,1.0
2024-07-23,13.2,13.88,13.19,13.8,1606081,13.2,13.88,13.19,13.8,1606081,0.0,1.0
2024-07-24,12.72,13.39,12.6368,13.05,1783676,12.72,13.39,12.6368,13.05,1783676,0.0,1.0
2024-07-25,13.38,13.69,12.6,12.62,2153347,13.38,13.69,12.6,12.62,2153347,0.0,1.0
2024-07-26,13.81,13.93,13.39,13.65,1528079,13.81,13.93,13.39,13.65,1528079,0.0,1.0
2024-07-29,13.59,14.015,13.41,14.0,2985577,13.59,14.015,13.41,14.0,2985577,0.0,1.0
2024-07-30,12.26,15.44,12.21,15.26,6272444,12.26,15.44,12.21,15.26,6272444,0.0,1.0
2024-07-31,11.3,12.32,11.06,12.31,5412592,11.3,12.32,11.06,12.31,5412592,0.0,1.0
2024-08-01,10.66,11.38,10.32,11.19,4581710,10.66,11.38,10.32,11.19,4581710,0.0,1.0
2024-08-02,10.38,10.7,9.9101,10.66,3108751,10.38,10.7,9.9101,10.66,3108751,0.0,1.0
2024-08-05,10.63,10.755,9.45,9.65,3598105,10.63,10.755,9.45,9.65,3598105,0.0,1.0
2024-08-06,10.42,10.9,10.22,10.68,2480226,10.42,10.9,10.22,10.68,2480226,0.0,1.0
2024-08-07,9.93,10.77,9.9,10.54,2158398,9.93,10.77,9.9,10.54,2158398,0.0,1.0
2024-08-08,10.04,10.21,9.9,9.93,1700498,10.04,10.21,9.9,9.93,1700498,0.0,1.0
2024-08-09,9.62,10.26,9.56,10.07,1757493,9.62,10.26,9.56,10.07,1757493,0.0,1.0
2024-08-12,9.26,9.71,9.17,9.52,1741476,9.26,9.71,9.17,9.52,1741476,0.0,1.0
2024-08-13,9.91,10.17,9.11,9.24,1863191,9.91,10.17,9.11,9.24,1863191,0.0,1.0
2024-08-14,9.29,10.24,9.05,10.02,2458944,9.29,10.24,9.05,10.02,2458944,0.0,1.0
2024-08-15,10.61,10.77,9.71,9.86,3339912,10.61,10.77,9.71,9.86,3339912,0.0,1.0
2024-08-16,10.52,10.71,10.3699,10.55,1968198,10.52,10.71,10.3699,10.55,1968198,0.0,1.0
2024-08-19,10.4,10.595,10.1,10.59,1673132,10.4,10.595,10.1,10.59,1673132,0.0,1.0
2024-08-20,10.31,10.425,10.16,10.41,1344518,10.31,10.425,10.16,10.41,1344518,0.0,1.0
2024-08-21,11.16,11.23,10.42,10.44,2031589,11.16,11.23,10.42,10.44,2031589,0.0,1.0
2024-08-22,10.3,11.055,10.2324,11.02,1453876,10.3,11.055,10.2324,11.02,1453876,0.0,1.0
2024-08-23,11.05,11.5699,10.38,10.41,3167147,11.05,11.5699,10.38,10.41,3167147,0.0,1.0
2024-08-26,10.66,11.29,10.5,11.1,1932912,10.66,11.29,10.5,11.1,1932912,0.0,1.0
2024-08-27,10.53,10.66,10.36,10.57,1122334,10.53,10.66,10.36,10.57,1122334,0.0,1.0
2024-08-28,10.21,10.59,10.11,10.48,1072546,10.21,10.59,10.11,10.48,1072546,0.0,1.0
2024-08-29,10.09,10.5,10.05,10.44,1333640,10.09,10.5,10.05,10.44,1333640,0.0,1.0
2024-08-30,9.83,10.11,9.61,10.1,1796881,9.83,10.11,9.61,10.1,1796881,0.0,1.0
2024-09-03,9.48,9.96,9.47,9.71,1604702,9.48,9.96,9.47,9.71,1604702,0.0,1.0
2024-09-04,9.86,10.2,9.27,9.4,1538253,9.86,10.2,9.27,9.4,1538253,0.0,1.0
2024-09-05,9.76,10.065,9.47,9.98,992214,9.76,10.065,9.47,9.98,992214,0.0,1.0
2024-09-06,9.85,9.995,9.61,9.78,1050860,9.85,9.995,9.61,9.78,1050860,0.0,1.0
2024-09-09,10.25,10.42,9.71,9.88,1412977,10.25,10.42,9.71,9.88,1412977,0.0,1.0
2024-09-10,11.99,12.06,10.01,10.32,2864741,11.99,12.06,10.01,10.32,2864741,0.0,1.0
2024-09-11,11.01,12.24,10.91,11.92,2378414,11.01,12.24,10.91,11.92,2378414,0.0,1.0
2024-09-12,10.7,11.25,10.635,11.1,1679184,10.7,11.25,10.635,11.1,1679184,0.0,1.0
2024-09-13,11.38,12.2,11.13,11.34,2785168,11.38,12.2,11.13,11.34,2785168,0.0,1.0
2024-09-16,10.94,11.56,10.64,11.45,1532726,10.94,11.56,10.64,11.45,1532726,0.0,1.0
2024-09-17,10.65,11.23,10.48,11.13,1688895,10.65,11.23,10.48,11.13,1688895,0.0,1.0
2024-09-18,10.87,11.49,10.58,10.58,1825109,10.87,11.49,10.58,10.58,1825109,0.0,1.0
2024-09-19,10.96,11.3,10.79,11.17,1651032,10.96,11.3,10.79,11.17,1651032,0.0,1.0
2024-09-20,10.35,10.9,10.35,10.79,2296910,10.35,10.9,10.35,10.79,2296910,0.0,1.0
2024-09-23,9.95,10.43,9.62,10.25,2817482,9.95,10.43,9.62,10.25,2817482,0.0,1.0
2024-09-24,10.55,10.62,9.945,10.0,1763119,10.55,10.62,9.945,10.0,1763119,0.0,1.0
2024-09-25,9.85,10.52,9.81,10.52,1603609,9.85,10.52,9.81,10.52,1603609,0.0,1.0
2024-09-26,9.98,10.52,9.95,10.14,1528534,9.98,10.52,9.95,10.14,1528534,0.0,1.0
2024-09-27,10.2,10.4,10.03,10.26,935272,10.2,10.4,10.03,10.26,935272,0.0,1.0
2024-09-30,10.08,10.47,10.0,10.16,1066189,10.08,10.47,10.0,10.16,1066189,0.0,1.0
2024-10-01,9.19,10.03,9.19,9.98,2281461,9.19,10.03,9.19,9.98,2281461,0.0,1.0
2024-10-02,9.25,9.36,8.91,9.15,1509038,9.25,9.36,8.91,9.15,1509038,0.0,1.0
2024-10-03,9.19,9.25,9.0,9.08,1054197,9.19,9.25,9.0,9.08,1054197,0.0,1.0
2024-10-04,10.5,10.68,9.46,9.53,2709377,10.5,10.68,9.46,9.53,2709377,0.0,1.0
2024-10-07,10.81,10.85,10.18,10.47,1445596,10.81,10.85,10.18,10.47,1445596,0.0,1.0
2024-10-08,10.25,10.88,10.23,10.78,1521763,10.25,10.88,10.23,10.78,1521763,0.0,1.0
2024-10-09,9.95,10.4799,9.845,10.22,1520507,9.95,10.4799,9.845,10.22,1520507,0.0,1.0
2024-10-10,9.96,10.03,9.53,9.72,1324713,9.96,10.03,9.53,9.72,1324713,0.0,1.0
2024-10-11,10.35,10.35,9.74,9.74,1235135,10.35,10.35,9.74,9.74,1235135,0.0,1.0
2024-10-14,10.17,10.48,10.0,10.27,1090339,10.17,10.48,10.0,10.27,1090339,0.0,1.0
2024-10-15,10.34,10.66,9.89,10.2,1357361,10.34,10.66,9.89,10.2,1357361,0.0,1.0
2024-10-16,10.29,10.72,10.215,10.53,1512487,10.29,10.72,10.215,10.53,1512487,0.0,1.0
2024-10-17,10.11,10.315,9.95,10.27,1433115,10.11,10.315,9.95,10.27,1433115,0.0,1.0
2024-10-18,10.52,10.555,10.03,10.24,1641296,10.52,10.555,10.03,10.24,1641296,0.0,1.0
2024-10-21,10.41,11.2459,10.32,10.94,2337842,10.41,11.2459,10.32,10.94,2337842,0.0,1.0
2024-10-22,10.16,10.45,10.06,10.33,1403004,10.16,10.45,10.06,10.33,1403004,0.0,1.0
2024-10-23,9.52,10.44,9.32,10.15,2466850,9.52,10.44,9.32,10.15,2466850,0.0,1.0
2024-10-24,6.69,7.73,6.3,7.73,12410598,6.69,7.73,6.3,7.73,12410598,0.0,1.0
2024-10-25,6.37,6.65,6.06,6.48,6786964,6.37,6.65,6.06,6.48,6786964,0.0,1.0
2024-10-28,7.0,7.33,6.6,6.65,5957207,7.0,7.33,6.6,6.65,5957207,0.0,1.0
2024-10-29,6.75,7.19,6.72,7.1,3300939,6.75,7.19,6.72,7.1,3300939,0.0,1.0
2024-10-30,6.65,6.86,6.51,6.63,2602980,6.65,6.86,6.51,6.63,2602980,0.0,1.0
2024-10-31,6.41,6.775,6.39,6.72,2540069,6.41,6.775,6.39,6.72,2540069,0.0,1.0
2024-11-01,6.35,6.56,6.33,6.42,2727059,6.35,6.56,6.33,6.42,2727059,0.0,1.0
2024-11-04,6.34,6.57,6.2811,6.32,2575442,6.34,6.57,6.2811,6.32,2575442,0.0,1.0
2024-11-05,6.33,6.47,6.12,6.31,2896751,6.33,6.47,6.12,6.31,2896751,0.0,1.0
2024-11-06,6.34,6.56,6.13,6.5,3625394,6.34,6.56,6.13,6.5,3625394,0.0,1.0
2024-11-07,6.22,6.525,6.1618,6.33,2097148,6.22,6.525,6.1618,6.33,2097148,0.0,1.0
2024-11-08,6.41,6.43,6.1,6.19,2238336,6.41,6.43,6.1,6.19,2238336,0.0,1.0
2024-11-11,6.5,6.65,6.18,6.49,4052375,6.5,6.65,6.18,6.49,4052375,0.0,1.0
2024-11-12,6.52,6.615,6.14,6.42,2667186,6.52,6.615,6.14,6.42,2667186,0.0,1.0
2024-11-13,6.15,6.7,6.15,6.61,2475145,6.15,6.7,6.15,6.61,2475145,0.0,1.0
2024-11-14,6.18,6.25,5.955,6.19,2398805,6.18,6.25,5.955,6.19,2398805,0.0,1.0
2024-11-15,6.09,6.2383,6.02,6.2,1866571,6.09,6.2383,6.02,6.2,1866571,0.0,1.0
2024-11-18,6.08,6.15,5.94,6.06,1754602,6.08,6.15,5.94,6.06,1754602,0.0,1.0
2024-11-19,6.16,6.51,5.97,6.04,2145880,6.16,6.51,5.97,6.04,2145880,0.0,1.0
2024-11-20,5.92,6.22,5.83,6.11,1900122,5.92,6.22,5.83,6.11,1900122,0.0,1.0
2024-11-21,5.75,6.0,5.57,5.77,2722220,5.75,6.0,5.57,5.77,2722220,0.0,1.0
2024-11-22,5.73,5.985,5.69,5.75,2384902,5.73,5.985,5.69,5.75,2384902,0.0,1.0
2024-11-25,6.27,6.6553,5.85,5.85,3303163,6.27,6.6553,5.85,5.85,3303163,0.0,1.0
2024-11-26,5.95,6.1583,5.88,6.11,2371533,5.95,6.1583,5.88,6.11,2371533,0.0,1.0
2024-11-27,6.07,6.18,5.92,6.04,2432445,6.07,6.18,5.92,6.04,2432445,0.0,1.0
2024-11-29,6.29,6.35,6.02,6.02,1547253,6.29,6.35,6.02,6.02,1547253,0.0,1.0
2024-12-02,6.37,6.68,6.24,6.32,3042585,6.37,6.68,6.24,6.32,3042585,0.0,1.0
2024-12-03,6.34,6.35,6.11,6.29,1669865,6.34,6.35,6.11,6.29,1669865,0.0,1.0
2024-12-04,6.32,6.47,6.18,6.29,1861340,6.32,6.47,6.18,6.29,1861340,0.0,1.0
2024-12-05,6.06,6.41,6.015,6.28,1694104,6.06,6.41,6.015,6.28,1694104,0.0,1.0
2024-12-06,6.01,6.206,5.93,6.15,2216151,6.01,6.206,5.93,6.15,2216151,0.0,1.0
2024-12-09,6.06,6.415,6.05,6.05,2485573,6.06,6.415,6.05,6.05,2485573,0.0,1.0
2024-12-10,5.68,6.02,5.585,6.01,3039278,5.68,6.02,5.585,6.01,3039278,0.0,1.0
2024-12-11,5.55,5.725,5.45,5.63,1953102,5.55,5.725,5.45,5.63,1953102,0.0,1.0
2024-12-12,5.58,5.765,5.5,5.54,2314409,5.58,5.765,5.5,5.54,2314409,0.0,1.0
2024-12-13,5.25,5.58,5.25,5.58,2892205,5.25,5.58,5.25,5.58,2892205,0.0,1.0
2024-12-16,5.06,5.265,4.942,5.21,3725033,5.06,5.265,4.942,5.21,3725033,0.0,1.0
2024-12-17,4.98,5.23,4.97,5.07,2090965,4.98,5.23,4.97,5.07,2090965,0.0,1.0
2024-12-18,5.12,5.665,4.9008,4.95,4189706,5.12,5.665,4.9008,4.95,4189706,0.0,1.0
2024-12-19,5.18,5.24,4.97,5.14,2590245,5.18,5.24,4.97,5.14,2590245,0.0,1.0
2024-12-20,5.09,5.4,4.91,5.09,3474443,5.09,5.4,4.91,5.09,3474443,0.0,1.0
2024-12-23,4.86,5.24,4.78,5.06,3437809,4.86,5.24,4.78,5.06,3437809,0.0,1.0
2024-12-24,4.84,4.96,4.76,4.86,1858824,4.84,4.96,4.76,4.86,1858824,0.0,1.0
2024-12-26,4.83,4.945,4.67,4.78,1483116,4.83,4.945,4.67,4.78,1483116,0.0,1.0
2024-12-27,4.62,4.81,4.58,4.73,2914871,4.62,4.81,4.58,4.73,2914871,0.0,1.0
2024-12-30,4.86,4.945,4.45,4.55,3980190,4.86,4.945,4.45,4.55,3980190,0.0,1.0
2024-12-31,4.93,4.95,4.715,4.89,2441035,4.93,4.95,4.715,4.89,2441035,0.0,1.0
2025-01-02,5.62,5.85,5.02,5.02,4652906,5.62,5.85,5.02,5.02,4652906,0.0,1.0
2025-01-03,5.7,5.71,5.25,5.62,3285502,5.7,5.71,5.25,5.62,3285502,0.0,1.0
2025-01-06,6.26,6.72,5.87,5.87,4592017,6.26,6.72,5.87,5.87,4592017,0.0,1.0
2025-01-07,6.27,6.68,6.17,6.34,2838272,6.27,6.68,6.17,6.34,2838272,0.0,1.0
2025-01-08,5.93,6.29,5.63,6.26,2647844,5.93,6.29,5.63,6.26,2647844,0.0,1.0
2025-01-10,6.16,6.24,5.785,5.82,2334727,6.16,6.24,5.785,5.82,2334727,0.0,1.0
2025-01-13,5.94,6.1,5.53,6.1,2224908,5.94,6.1,5.53,6.1,2224908,0.0,1.0
2025-01-14,5.55,6.18,5.55,6.02,1118341,5.55,6.18,5.55,6.02,1118341,0.0,1.0
2025-01-15,5.78,5.99,5.655,5.79,1456969,5.78,5.99,5.655,5.79,1456969,0.0,1.0
2025-01-16,6.15,6.15,5.55,5.79,1694464,6.15,6.15,5.55,5.79,1694464,0.0,1.0
2025-01-17,5.88,6.265,5.82,6.22,1653994,5.88,6.265,5.82,6.22,1653994,0.0,1.0
2025-01-21,6.0,6.35,5.9055,5.94,2207614,6.0,6.35,5.9055,5.94,2207614,0.0,1.0
2025-01-22,6.93,7.4499,5.81,5.99,5248454,6.93,7.4499,5.81,5.99,5248454,0.0,1.0
2025-01-23,7.0,7.3,6.8,7.1,4405799,7.0,7.3,6.8,7.1,4405799,0.0,1.0
2025-01-24,7.71,8.06,7.03,7.03,5269016,7.71,8.06,7.03,7.03,5269016,0.0,1.0
2025-01-27,7.11,7.9,6.8,7.62,4407898,7.11,7.9,6.8,7.62,4407898,0.0,1.0
2025-01-28,7.59,7.71,7.12,7.2,2713475,7.59,7.71,7.12,7.2,2713475,0.0,1.0
2025-01-29,7.28,7.82,7.265,7.61,2185703,7.28,7.82,7.265,7.61,2185703,0.0,1.0
2025-01-30,8.32,8.54,7.32,7.39,3261404,8.32,8.54,7.32,7.39,3261404,0.0,1.0
2025-01-31,8.29,8.52,8.01,8.52,3851196,8.29,8.52,8.01,8.52,3851196,0.0,1.0
2025-02-03,7.26,8.75,7.26,8.27,6455852,7.26,8.75,7.26,8.27,6455852,0.0,1.0
2025-02-04,9.68,9.775,7.2741,7.31,9688260,9.68,9.775,7.2741,7.31,9688260,0.0,1.0
2025-02-05,9.22,9.43,8.711,9.38,5651276,9.22,9.43,8.711,9.38,5651276,0.0,1.0
2025-02-06,8.94,10.08,8.785,9.67,4082189,8.94,10.08,8.785,9.67,4082189,0.0,1.0
2025-02-07,8.77,9.3999,8.57,8.87,3107025,8.77,9.3999,8.57,8.87,3107025,0.0,1.0
2025-02-10,8.68,9.13,8.44,8.92,2345578,8.68,9.13,8.44,8.92,2345578,0.0,1.0
2025-02-11,9.26,9.9,8.5,8.5,4063082,9.26,9.9,8.5,8.5,4063082,0.0,1.0
2025-02-12,8.48,9.34,8.4001,9.08,2912662,8.48,9.34,8.4001,9.08,2912662,0.0,1.0
2025-02-13,8.23,8.6169,8.06,8.56,2575543,8.23,8.6169,8.06,8.56,2575543,0.0,1.0
2025-02-14,8.85,8.99,8.409,8.47,2650882,8.85,8.99,8.409,8.47,2650882,0.0,1.0
2025-02-18,8.92,9.29,8.72,9.1,2721283,8.92,9.29,8.72,9.1,2721283,0.0,1.0
2025-02-19,8.59,8.96,8.5,8.96,1936710,8.59,8.96,8.5,8.96,1936710,0.0,1.0
2025-02-20,8.59,9.115,8.48,8.8,2348485,8.59,9.115,8.48,8.8,2348485,0.0,1.0
2025-02-21,7.64,8.84,7.63,8.81,3133193,7.64,8.84,7.63,8.81,3133193,0.0,1.0
2025-02-24,6.92,7.75,6.8201,7.74,4563218,6.92,7.75,6.8201,7.74,4563218,0.0,1.0
2025-02-25,7.43,7.68,6.21,7.11,6056029,7.43,7.68,6.21,7.11,6056029,0.0,1.0
2025-02-26,6.75,7.53,6.64,7.47,4141669,6.75,7.53,6.64,7.47,4141669,0.0,1.0
2025-02-27,6.38,6.8,6.29,6.69,3512843,6.38,6.8,6.29,6.69,3512843,0.0,1.0
2025-02-28,6.39,6.41,6.06,6.25,4028888,6.39,6.41,6.06,6.25,4028888,0.0,1.0
2025-03-03,6.0,6.5791,5.89,6.52,2836900,6.0,6.5791,5.89,6.52,2836900,0.0,1.0
2025-03-04,5.9,6.11,5.73,5.86,2734623,5.9,6.11,5.73,5.86,2734623,0.0,1.0
2025-03-05,5.68,5.83,5.55,5.8,2489933,5.68,5.83,5.55,5.8,2489933,0.0,1.0
2025-03-06,5.54,5.69,5.39,5.57,1968576,5.54,5.69,5.39,5.57,1968576,0.0,1.0
2025-03-07,6.14,6.425,5.55,5.55,3350376,6.14,6.425,5.55,5.55,3350376,0.0,1.0
2025-03-10,5.4,6.05,5.25,5.95,2948245,5.4,6.05,5.25,5.95,2948245,0.0,1.0
2025-03-11,5.36,5.52,5.07,5.41,2997618,5.36,5.52,5.07,5.41,2997618,0.0,1.0
2025-03-12,5.32,5.52,5.3,5.37,2182820,5.32,5.52,5.3,5.37,2182820,0.0,1.0
2025-03-13,5.04,5.31,4.92,5.27,2888756,5.04,5.31,4.92,5.27,2888756,0.0,1.0
2025-03-14,5.62,5.69,5.295,5.3,3350193,5.62,5.69,5.295,5.3,3350193,0.0,1.0
2025-03-17,5.66,5.78,5.2401,5.51,2996824,5.66,5.78,5.2401,5.51,2996824,0.0,1.0
2025-03-18,5.08,5.51,5.02,5.51,3509921,5.08,5.51,5.02,5.51,3509921,0.0,1.0
2025-03-19,5.08,5.185,4.95,5.03,2587400,5.08,5.185,4.95,5.03,2587400,0.0,1.0
2025-03-20,5.02,5.17,4.92,4.99,2620908,5.02,5.17,4.92,4.99,2620908,0.0,1.0
2025-03-21,5.14,5.29,4.86,4.92,3091945,5.14,5.29,4.86,4.92,3091945,0.0,1.0
2025-03-24,5.15,5.5,5.07,5.25,4150689,5.15,5.5,5.07,5.25,4150689,0.0,1.0
2025-03-25,4.83,5.2,4.775,5.15,3705248,4.83,5.2,4.775,5.15,3705248,0.0,1.0
2025-03-26,5.36,5.5,4.66,4.83,5248193,5.36,5.5,4.66,4.83,5248193,0.0,1.0
2025-03-27,5.59,5.82,5.21,5.25,4171999,5.59,5.82,5.21,5.25,4171999,0.0,1.0
2025-03-28,5.31,5.62,5.17,5.53,4675318,5.31,5.62,5.17,5.53,4675318,0.0,1.0
2025-03-31,5.8,5.91,5.15,5.15,5043260,5.8,5.91,5.15,5.15,5043260,0.0,1.0
2025-04-01,5.03,5.711,4.92,5.68,3970331,5.03,5.711,4.92,5.68,3970331,0.0,1.0
2025-04-02,5.03,5.08,4.83,4.88,2612815,5.03,5.08,4.83,4.88,2612815,0.0,1.0
2025-04-03,4.12,4.69,4.07,4.61,4753665,4.12,4.69,4.07,4.61,4753665,0.0,1.0
2025-04-04,3.94,4.11,3.6201,3.87,3512278,3.94,4.11,3.6201,3.87,3512278,0.0,1.0
2025-04-07,3.79,4.23,3.63,3.72,3556324,3.79,4.23,3.63,3.72,3556324,0.0,1.0
2025-04-08,3.68,4.0,3.54,4.0,4140871,3.68,4.0,3.54,4.0,4140871,0.0,1.0
2025-04-09,4.45,4.48,3.63,3.63,3581243,4.45,4.48,3.63,3.63,3581243,0.0,1.0
2025-04-10,4.25,4.48,4.125,4.3,2390632,4.25,4.48,4.125,4.3,2390632,0.0,1.0
2025-04-11,3.89,4.285,3.8101,4.27,2467673,3.89,4.285,3.8101,4.27,2467673,0.0,1.0
2025-04-14,3.83,4.06,3.775,3.99,1587687,3.83,4.06,3.775,3.99,1587687,0.0,1.0
2025-04-15,3.75,3.9193,3.7,3.8,2033259,3.75,3.9193,3.7,3.8,2033259,0.0,1.0
2025-04-16,3.69,3.7899,3.6,3.7,2248878,3.69,3.7899,3.6,3.7,2248878,0.0,1.0
2025-04-17,4.09,4.1481,3.63,3.68,3691108,4.09,4.1481,3.63,3.68,3691108,0.0,1.0
2025-04-21,3.9,4.08,3.71,4.08,1625805,3.9,4.08,3.71,4.08,1625805,0.0,1.0
2025-04-22,4.0,4.195,3.88,3.95,2075811,4.0,4.195,3.88,3.95,2075811,0.0,1.0
2025-04-23,4.1,4.42,4.08,4.27,1480051,4.1,4.42,4.08,4.27,1480051,0.0,1.0
2025-04-24,4.21,4.33,4.11,4.18,1679515,4.21,4.33,4.11,4.18,1679515,0.0,1.0
2025-04-25,4.1,4.21,4.05,4.14,1306456,4.1,4.21,4.05,4.14,1306456,0.0,1.0
2025-04-28,4.18,4.23,4.06,4.06,4109455,4.18,4.23,4.06,4.06,4109455,0.0,1.0
2025-04-29,4.15,4.65,3.79,4.6,6930451,4.15,4.65,3.79,4.6,6930451,0.0,1.0
2025-04-30,4.07,4.07,3.78,3.9,3229362,4.07,4.07,3.78,3.9,3229362,0.0,1.0
2025-05-01,3.82,4.08,3.75,4.08,3495243,3.82,4.08,3.75,4.08,3495243,0.0,1.0
2025-05-02,4.0,4.06,3.76,3.89,3010339,4.0,4.06,3.76,3.89,3010339,0.0,1.0
2025-05-05,3.84,3.97,3.81,3.96,2365158,3.84,3.97,3.81,3.96,2365158,0.0,1.0
2025-05-06,3.75,3.87,3.74,3.8,1801908,3.75,3.87,3.74,3.8,1801908,0.0,1.0
2025-05-07,3.82,3.89,3.7362,3.8,1014660,3.82,3.89,3.7362,3.8,1014660,0.0,1.0
2025-05-08,4.39,4.41,3.875,3.9,2861438,4.39,4.41,3.875,3.9,2861438,0.0,1.0
2025-05-09,4.56,4.7,4.39,4.42,2138661,4.56,4.7,4.39,4.42,2138661,0.0,1.0
2025-05-12,5.01,5.04,4.62,4.83,3115147,5.01,5.04,4.62,4.83,3115147,0.0,1.0
2025-05-13,5.16,5.23,5.0,5.1,2434033,5.16,5.23,5.0,5.1,2434033,0.0,1.0
2025-05-14,5.59,5.64,5.13,5.17,3934666,5.59,5.64,5.13,5.17,3934666,0.0,1.0
2025-05-15,6.14,6.195,5.47,5.57,4301447,6.14,6.195,5.47,5.57,4301447,0.0,1.0
2025-05-16,6.72,6.74,6.1,6.2,4261226,6.72,6.74,6.1,6.2,4261226,0.0,1.0
2025-05-19,6.71,6.72,6.37,6.37,2447527,6.71,6.72,6.37,6.37,2447527,0.0,1.0
2025-05-20,6.64,6.99,6.4,6.71,2623503,6.64,6.99,6.4,6.71,2623503,0.0,1.0
2025-05-21,6.15,6.54,6.02,6.46,2614179,6.15,6.54,6.02,6.46,2614179,0.0,1.0
2025-05-22,5.9,6.22,5.89,6.11,2879638,5.9,6.22,5.89,6.11,2879638,0.0,1.0
2025-05-23,5.65,5.775,5.5,5.65,1850567,5.65,5.775,5.5,5.65,1850567,0.0,1.0
2025-05-27,6.6,6.61,5.64,5.8,3418099,6.6,6.61,5.64,5.8,3418099,0.0,1.0
2025-05-28,6.65,6.72,6.28,6.64,2925316,6.65,6.72,6.28,6.64,2925316,0.0,1.0
2025-05-29,6.61,7.1,6.555,6.8,3134868,6.61,7.1,6.555,6.8,3134868,0.0,1.0
2025-05-30,6.41,6.62,6.29,6.5,2364425,6.41,6.62,6.29,6.5,2364425,0.0,1.0
2025-06-02,6.13,6.38,6.015,6.31,2219759,6.13,6.38,6.015,6.31,2219759,0.0,1.0
2025-06-03,6.32,6.62,5.98,6.16,2670264,6.32,6.62,5.98,6.16,2670264,0.0,1.0
2025-06-04,6.41,6.595,6.1,6.28,2811534,6.41,6.595,6.1,6.28,2811534,0.0,1.0
2025-06-05,6.68,7.34,6.39,6.39,5713491,6.68,7.34,6.39,6.39,5713491,0.0,1.0
2025-06-06,6.46,6.78,6.27,6.77,2792501,6.46,6.78,6.27,6.77,2792501,0.0,1.0
2025-06-09,6.63,6.975,6.4301,6.55,2990406,6.63,6.975,6.4301,6.55,2990406,0.0,1.0
2025-06-10,6.7,6.8,6.56,6.73,1500614,6.7,6.8,6.56,6.73,1500614,0.0,1.0
2025-06-11,6.94,7.16,6.69,6.82,2713930,6.94,7.16,6.69,6.82,2713930,0.0,1.0
2025-06-12,6.82,6.97,6.6,6.74,1972582,6.82,6.97,6.6,6.74,1972582,0.0,1.0
2025-06-13,6.5,6.85,6.45,6.63,1223895,6.5,6.85,6.45,6.63,1223895,0.0,1.0
2025-06-16,6.44,6.76,6.2601,6.64,2271486,6.44,6.76,6.2601,6.64,2271486,0.0,1.0
2025-06-17,6.21,6.485,6.19,6.29,1359514,6.21,6.485,6.19,6.29,1359514,0.0,1.0
2025-06-18,6.16,6.515,6.1446,6.21,1593145,6.16,6.515,6.1446,6.21,1593145,0.0,1.0
2025-06-20,6.02,6.305,5.82,6.25,2934036,6.02,6.305,5.82,6.25,2934036,0.0,1.0
2025-06-23,6.04,6.11,5.63,5.92,1993186,6.04,6.11,5.63,5.92,1993186,0.0,1.0
2025-06-24,6.29,6.345,5.92,6.17,2038328,6.29,6.345,5.92,6.17,2038328,0.0,1.0
2025-06-25,6.32,6.43,6.15,6.35,1243962,6.32,6.43,6.15,6.35,1243962,0.0,1.0
2025-06-26,7.26,7.37,6.3,6.37,4523538,7.26,7.37,6.3,6.37,4523538,0.0,1.0
2025-06-27,6.67,7.3499,6.6,7.3,4111750,6.67,7.3499,6.6,7.3,4111750,0.0,1.0
2025-06-30,6.88,6.92,6.48,6.7,2570405,6.88,6.92,6.48,6.7,2570405,0.0,1.0
2025-07-01,7.17,7.67,6.605,6.78,4467462,7.17,7.67,6.605,6.78,4467462,0.0,1.0
2025-07-02,7.63,7.65,7.0101,7.15,2623327,7.63,7.65,7.0101,7.15,2623327,0.0,1.0
2025-07-03,7.53,7.86,7.505,7.7,1956398,7.53,7.86,7.505,7.7,1956398,0.0,1.0
2025-07-07,7.45,7.86,7.425,7.5,2591179,7.45,7.86,7.425,7.5,2591179,0.0,1.0
2025-07-08,8.22,8.34,7.34,7.44,4633348,8.22,8.34,7.34,7.44,4633348,0.0,1.0
2025-07-09,7.94,8.3312,7.76,8.25,2409527,7.94,8.3312,7.76,8.25,2409527,0.0,1.0
2025-07-10,8.07,8.19,7.84,7.97,1739283,8.07,8.19,7.84,7.97,1739283,0.0,1.0
2025-07-11,7.78,8.015,7.68,7.95,1634961,7.78,8.015,7.68,7.95,1634961,0.0,1.0
2025-07-14,7.57,7.67,7.185,7.55,2451977,7.57,7.67,7.185,7.55,2451977,0.0,1.0
2025-07-15,7.01,7.73,6.99,7.64,2308221,7.01,7.73,6.99,7.64,2308221,0.0,1.0
2025-07-16,7.34,7.505,7.05,7.21,2598706,7.34,7.505,7.05,7.21,2598706,0.0,1.0
2025-07-17,8.16,8.185,7.45,7.51,3097795,8.16,8.185,7.45,7.51,3097795,0.0,1.0
2025-07-18,8.85,9.1343,8.15,8.24,4935865,8.85,9.1343,8.15,8.24,4935865,0.0,1.0
2025-07-21,10.84,10.9,9.165,9.2,9464056,10.84,10.9,9.165,9.2,9464056,0.0,1.0
2025-07-22,10.63,11.34,10.105,11.02,5801384,10.63,11.34,10.105,11.02,5801384,0.0,1.0
2025-07-23,11.33,11.67,10.78,10.9,6368492,11.33,11.67,10.78,10.9,6368492,0.0,1.0
2025-07-24,10.79,11.43,10.515,11.2,2860818,10.79,11.43,10.515,11.2,2860818,0.0,1.0
2025-07-25,10.09,10.9699,9.935,10.95,2937119,10.09,10.9699,9.935,10.95,2937119,0.0,1.0
2025-07-28,10.3,10.3978,9.91,10.29,3748255,10.3,10.3978,9.91,10.29,3748255,0.0,1.0
2025-07-29,9.66,11.1106,9.4503,10.86,5984857,9.66,11.1106,9.4503,10.86,5984857,0.0,1.0
2025-07-30,9.13,10.04,9.115,9.85,3745632,9.13,10.04,9.115,9.85,3745632,0.0,1.0
2025-07-31,8.95,9.45,8.79,9.17,4508817,8.95,9.45,8.79,9.17,4508817,0.0,1.0
2025-08-01,8.16,8.74,7.875,8.68,3841906,8.16,8.74,7.875,8.68,3841906,0.0,1.0
2025-08-04,7.97,8.4904,7.91,8.41,2752389,7.97,8.4904,7.91,8.41,2752389,0.0,1.0
2025-08-05,8.66,8.75,7.88,8.0,3133396,8.66,8.75,7.88,8.0,3133396,0.0,1.0
2025-08-06,8.42,8.78,8.2,8.59,1740633,8.42,8.78,8.2,8.59,1740633,0.0,1.0
2025-08-07,8.25,8.69,8.24,8.47,1690497,8.25,8.69,8.24,8.47,1690497,0.0,1.0
2025-08-08,7.93,8.375,7.81,8.28,2044896,7.93,8.375,7.81,8.28,2044896,0.0,1.0
2025-08-11,8.51,8.56,7.92,7.93,2335899,8.51,8.56,7.92,7.93,2335899,0.0,1.0
2025-08-12,9.03,9.43,8.56,8.76,3847890,9.03,9.43,8.56,8.76,3847890,0.0,1.0
2025-08-13,9.16,9.3442,9.02,9.17,3128800,9.16,9.3442,9.02,9.17,3128800,0.0,1.0
2025-08-14,9.05,9.155,8.73,8.85,2023362,9.05,9.155,8.73,8.85,2023362,0.0,1.0
2025-08-15,8.85,9.15,8.66,9.04,2152126,8.85,9.15,8.66,9.04,2152126,0.0,1.0
2025-08-18,9.13,9.5899,8.93,9.08,2317571,9.13,9.5899,8.93,9.08,2317571,0.0,1.0
2025-08-19,9.31,9.585,9.15,9.26,3019590,9.31,9.585,9.15,9.26,3019590,0.0,1.0
2025-08-20,8.9,9.3204,8.78,9.2,1576396,8.9,9.3204,8.78,9.2,1576396,0.0,1.0
2025-08-21,9.65,9.76,8.65,8.85,3439269,9.65,9.76,8.65,8.85,3439269,0.0,1.0
2025-08-22,9.7,10.03,9.55,9.77,3048467,9.7,10.03,9.55,9.77,3048467,0.0,1.0
2025-08-25,9.46,9.755,9.11,9.63,2706250,9.46,9.755,9.11,9.63,2706250,0.0,1.0
2025-08-26,9.51,9.885,9.31,9.45,2811113,9.51,9.885,9.31,9.45,2811113,0.0,1.0
2025-08-27,9.12,9.5684,8.99,9.52,2063688,9.12,9.5684,8.99,9.52,2063688,0.0,1.0
2025-08-28,9.44,9.525,8.9585,9.24,2067920,9.44,9.525,8.9585,9.24,2067920,0.0,1.0
2025-08-29,9.01,9.78,8.86,9.58,1880416,9.01,9.78,8.86,9.58,1880416,0.0,1.0
2025-09-02,8.14,8.93,8.02,8.74,2941426,8.14,8.93,8.02,8.74,2941426,0.0,1.0
2025-09-03,8.55,8.71,8.075,8.17,2345508,8.55,8.71,8.075,8.17,2345508,0.0,1.0
2025-09-04,8.76,8.77,8.31,8.6,1069851,8.76,8.77,8.31,8.6,1069851,0.0,1.0
2025-09-05,9.88,9.985,8.85,8.9,3087890,9.88,9.985,8.85,8.9,3087890,0.0,1.0
2025-09-08,10.36,10.8,10.12,10.18,3395535,10.36,10.8,10.12,10.18,3395535,0.0,1.0
2025-09-09,11.11,11.4799,10.31,10.48,5074167,11.11,11.4799,10.31,10.48,5074167,0.0,1.0
2025-09-10,10.32,11.0968,10.28,10.97,2479355,10.32,11.0968,10.28,10.97,2479355,0.0,1.0
2025-09-11,10.57,10.68,10.181,10.2,2282665,10.57,10.68,10.181,10.2,2282665,0.0,1.0
2025-09-12,10.39,10.6,9.98,10.51,2277379,10.39,10.6,9.98,10.51,2277379,0.0,1.0
2025-09-15,10.26,10.7499,10.2309,10.68,2287596,10.26,10.7499,10.2309,10.68,2287596,0.0,1.0
2025-09-16,9.81,10.3935,9.521,10.3,1882650,9.81,10.3935,9.521,10.3,1882650,0.0,1.0
2025-09-17,9.81,10.25,9.69,9.8,1750669,9.81,10.25,9.69,9.8,1750669,0.0,1.0
2025-09-18,9.76,10.179,9.67,10.0,2007045,9.76,10.179,9.67,10.0,2007045,0.0,1.0
2025-09-19,9.52,9.89,9.33,9.74,2380292,9.52,9.89,9.33,9.74,2380292,0.0,1.0
2025-09-22,9.38,10.055,9.36,9.8,2564874,9.38,10.055,9.36,9.8,2564874,0.0,1.0
2025-09-23,9.0,9.7,8.97,9.29,1939840,9.0,9.7,8.97,9.29,1939840,0.0,1.0
2025-09-24,9.18,9.3,9.0,9.0,1307712,9.18,9.3,9.0,9.0,1307712,0.0,1.0
2025-09-25,9.1,9.31,8.9,8.95,2749703,9.1,9.31,8.9,8.95,2749703,0.0,1.0
2025-09-26,9.4,9.41,8.93,8.99,1482631,9.4,9.41,8.93,8.99,1482631,0.0,1.0
2025-09-29,9.23,9.83,9.21,9.45,1519975,9.23,9.83,9.21,9.45,1519975,0.0,1.0
2025-09-30,9.79,9.8262,9.0501,9.21,2295144,9.79,9.8262,9.0501,9.21,2295144,0.0,1.0
2025-10-01,9.99,10.36,9.61,9.66,2830739,9.99,10.36,9.61,9.66,2830739,0.0,1.0
2025-10-02,11.75,11.88,9.79,10.01,6213395,11.75,11.88,9.79,10.01,6213395,0.0,1.0
2025-10-03,12.02,12.65,10.99,11.19,4373083,12.02,12.65,10.99,11.19,4373083,0.0,1.0
2025-10-06,12.11,12.23,11.42,12.11,2944742,12.11,12.23,11.42,12.11,2944742,0.0,1.0
2025-10-07,11.03,12.175,10.892,12.16,2710828,11.03,12.175,10.892,12.16,2710828,0.0,1.0
2025-10-08,11.14,11.3398,10.61,10.95,1612977,11.14,11.3398,10.61,10.95,1612977,0.0,1.0
2025-10-09,10.14,11.14,10.09,11.0,1743098,10.14,11.14,10.09,11.0,1743098,0.0,1.0
2025-10-10,8.76,10.18,8.75,10.0,2927064,8.76,10.18,8.75,10.0,2927064,0.0,1.0
2025-10-13,8.65,9.28,8.61,8.98,2545682,8.65,9.28,8.61,8.98,2545682,0.0,1.0
2025-10-14,9.03,9.2,8.25,8.38,2390155,9.03,9.2,8.25,8.38,2390155,0.0,1.0
2025-10-15,8.28,9.2,8.23,9.12,2714681,8.28,9.2,8.23,9.12,2714681,0.0,1.0
2025-10-16,7.95,8.5,7.84,8.38,2586378,7.95,8.5,7.84,8.38,2586378,0.0,1.0
2025-10-17,7.87,8.08,7.79,7.82,2193185,7.87,8.08,7.79,7.82,2193185,0.0,1.0
2025-10-20,8.53,8.6775,7.95,8.0,2592326,8.53,8.6775,7.95,8.0,2592326,0.0,1.0
2025-10-21,8.38,8.69,8.25,8.49,1605396,8.38,8.69,8.25,8.49,1605396,0.0,1.0
2025-10-22,8.24,8.35,7.992,8.34,1356281,8.24,8.35,7.992,8.34,1356281,0.0,1.0
2025-10-23,8.41,8.57,8.12,8.25,1732939,8.41,8.57,8.12,8.25,1732939,0.0,1.0
2025-10-24,8.57,8.86,8.51,8.55,2015686,8.57,8.86,8.51,8.55,2015686,0.0,1.0
2025-10-27,8.6,9.18,8.49,9.0,4890629,8.6,9.18,8.49,9.0,4890629,0.0,1.0
2025-10-28,8.39,9.03,7.75,7.78,3407052,8.39,9.03,7.75,7.78,3407052,0.0,1.0
2025-10-29,8.19,8.59,8.1702,8.37,1669774,8.19,8.59,8.1702,8.37,1669774,0.0,1.0
2025-10-30,7.65,8.17,7.605,8.1,1792332,7.65,8.17,7.605,8.1,1792332,0.0,1.0
2025-10-31,7.71,7.755,7.4235,7.68,1977552,7.71,7.755,7.4235,7.68,1977552,0.0,1.0
2025-11-03,7.63,7.7,7.36,7.57,1911367,7.63,7.7,7.36,7.57,1911367,0.0,1.0
2025-11-04,7.39,7.53,7.31,7.4,1266612,7.39,7.53,7.31,7.4,1266612,0.0,1.0
2025-11-05,7.39,7.68,7.36,7.36,1583236,7.39,7.68,7.36,7.36,1583236,0.0,1.0
2025-11-06,6.73,7.445,6.685,7.42,2381590,6.73,7.445,6.685,7.42,2381590,0.0,1.0
2025-11-07,6.99,7.07,6.5501,6.57,1417406,6.99,7.07,6.5501,6.57,1417406,0.0,1.0
2025-11-10,7.13,7.24,6.95,7.15,1398550,7.13,7.24,6.95,7.15,1398550,0.0,1.0
2025-11-11,7.14,7.24,7.02,7.14,1173960,7.14,7.24,7.02,7.14,1173960,0.0,1.0
2025-11-12,6.76,7.27,6.695,7.19,2306194,6.76,7.27,6.695,7.19,2306194,0.0,1.0
2025-11-13,6.37,6.83,6.32,6.75,1826365,6.37,6.83,6.32,6.75,1826365,0.0,1.0
2025-11-14,6.03,6.26,5.995,6.19,2333886,6.03,6.26,5.995,6.19,2333886,0.0,1.0
2025-11-17,5.78,5.99,5.6,5.97,2352997,5.78,5.99,5.6,5.97,2352997,0.0,1.0
2025-11-18,5.9,6.02,5.58,5.63,2181040,5.9,6.02,5.58,5.63,2181040,0.0,1.0
2025-11-19,5.72,6.15,5.7,5.77,1916425,5.72,6.15,5.7,5.77,1916425,0.0,1.0
2025-11-20,5.55,5.949,5.52,5.86,1889176,5.55,5.949,5.52,5.86,1889176,0.0,1.0
2025-11-21,5.56,5.85,5.495,5.61,2822477,5.56,5.85,5.495,5.61,2822477,0.0,1.0
2025-11-24,5.63,5.715,5.47,5.65,1749996,5.63,5.715,5.47,5.65,1749996,0.0,1.0
2025-11-25,5.68,5.97,5.66,5.74,1988917,5.68,5.97,5.66,5.74,1988917,0.0,1.0
2025-11-26,5.84,6.01,5.565,5.64,1812312,5.84,6.01,5.565,5.64,1812312,0.0,1.0