date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-11-22,25.43,25.49,23.0,23.1,6194000,22.0989865007765,22.1511272475341,19.9872862570924,20.0741875016884,7127630.94336771,0.0,1.0
2005-11-23,25.3,25.71,24.8,25.63,899600,21.9860148828016,22.3423099856454,21.5515086598213,22.2727889899686,1035198.062101,0.0,1.0
2005-11-25,25.65,26.15,25.1,25.2,162200,22.2901692388878,22.724675461868,21.8122123936095,21.8991136382055,186648.650147602,0.0,1.0
2005-11-28,26.45,27.15,25.65,25.65,459900,22.9853791956562,23.5936879078286,22.2901692388878,22.2901692388878,529221.41925328,0.0,1.0
2005-11-29,26.43,27.0,26.4,26.6,302400,22.967998946737,23.4633360409345,22.9419285733582,23.1157310625503,347981.207180239,0.0,1.0
2005-11-30,26.6,26.85,26.1,26.3,163500,23.1157310625503,23.3329841740404,22.68122483957,22.8550273287621,188144.601104395,0.0,1.0
2005-12-01,26.35,26.6,25.9,26.6,389100,22.8984779510602,23.1157310625503,22.5074223503779,23.1157310625503,447749.628683303,0.0,1.0
2005-12-02,26.75,26.77,26.3,26.45,51100,23.2460829294444,23.2634631783636,22.8550273287621,22.9853791956562,58802.3799170311,0.0,1.0
2005-12-05,27.46,27.5,26.75,26.8,142900,23.8630817660763,23.8978422639148,23.2460829294444,23.2895335517424,164439.532096747,0.0,1.0
2005-12-06,28.3,29.07,27.5,27.5,308000,24.5930522206832,25.2621918040728,23.8978422639148,23.8978422639148,354425.303609503,0.0,1.0
2005-12-07,28.0,28.2,27.65,28.15,105100,24.332348486895,24.5061509760871,24.0281941308088,24.4627003537891,120941.881199217,0.0,1.0
2005-12-08,27.7,28.2,27.7,28.1,41200,24.0716447531069,24.5061509760871,24.0716447531069,24.4192497314911,47410.1380152971,0.0,1.0
2005-12-09,28.5,28.55,27.5,27.6,106400,24.7668547098753,24.8103053321733,23.8978422639148,23.9847435085108,122437.83215601,0.0,1.0
2005-12-12,29.23,29.55,28.53,28.6,86600,25.4012337954265,25.6793177781339,24.7929250832541,24.8537559544714,99653.348352542,0.0,1.0
2005-12-13,28.6,29.5,28.2,29.23,90400,24.8537559544714,25.6358671558358,24.5061509760871,25.4012337954265,104026.128072399,0.0,1.0
2005-12-14,28.75,29.14,28.1,28.5,103800,24.9841078213654,25.32302267529,24.4192497314911,24.7668547098753,119445.930242424,0.0,1.0
2005-12-15,28.52,29.1,28.5,28.700001,79100,24.7842349587945,25.2882621774516,24.7668547098753,24.9406580680799,91022.8620633496,0.0,1.0
2005-12-16,29.01,29.4,27.809999,28.6,607200,25.2100510573152,25.5489659112398,24.1672352531501,24.8537559544714,698724.169973019,0.0,1.0
2005-12-19,29.5,29.5,28.91,28.91,124200,25.6358671558358,25.6358671558358,25.1231498127191,25.1231498127191,142920.852949027,0.0,1.0
2005-12-20,30.47,31.73,29.29,29.5,494100,26.4788092284176,27.5737649103278,25.4533745421841,25.6358671558358,568576.436731997,0.0,1.0
2005-12-21,31.0,31.2,30.7,30.72,227500,26.9393858247766,27.1131883139688,26.6786820909885,26.6960623399077,261791.417438838,0.0,1.0
2005-12-22,31.15,31.26,30.7,31.01,87200,27.0697376916707,27.1653290607264,26.6786820909885,26.9480759492363,100343.787255678,0.0,1.0
2005-12-23,30.9,31.3,30.5,31.15,56600,26.8524845801806,27.2000895585648,26.5048796017964,27.0697376916707,65131.4031957723,0.0,1.0
2005-12-27,29.91,30.95,29.6,30.9,96900,25.9921622586797,26.8959352024786,25.7227684004319,26.8524845801806,111505.882856366,0.0,1.0
2005-12-28,30.0,30.3,29.41,29.41,51400,26.2876264903062,26.5505027552093,25.7706365026635,25.7706365026635,58658.7762333213,0.25,1.0
2005-12-29,30.03,30.5,29.85,30.25,158000,26.3139141167965,26.725753598478,26.1561883578547,26.5066900443921,180312.969744451,0.0,1.0
2005-12-30,29.81,30.03,29.5,30.03,112000,26.121138189201,26.3139141167965,25.8494993821345,26.3139141167965,127816.78867961,0.0,1.0
2006-01-03,30.77,30.85,29.95,29.95,353900,26.9623422368908,27.0324425741983,26.2438137794891,26.2438137794891,403878.227801018,0.0,1.0
2006-01-04,29.81,29.98,29.52,29.9,344000,26.121138189201,26.2701014059794,25.8670244664613,26.2000010686719,392580.136658803,0.0,1.0
2006-01-05,29.36,29.9,29.3,29.9,52900,25.7268237918464,26.2000010686719,25.6742485388658,26.2000010686719,60370.6082245659,0.0,1.0
2006-01-06,29.41,29.7,29.3,29.46,29400,25.7706365026635,26.0247502254032,25.6742485388658,25.8144492134807,33551.9070283978,0.0,1.0
2006-01-09,30.33,30.33,29.5,29.5,67600,26.5767903816996,26.5767903816996,25.8494993821345,25.8494993821345,77146.5617387649,0.0,1.0
2006-01-10,30.75,30.75,30.0,30.09,91400,26.9448171525639,26.9448171525639,26.2876264903062,26.3664893697772,104307.629333182,0.0,1.0
2006-01-11,31.62,31.62,30.55,30.75,75200,27.7071583207828,27.7071583207828,26.7695663092952,26.9448171525639,85819.8438277383,0.0,1.0
2006-01-12,31.65,32.1,31.6,31.87,49800,27.7334459472731,28.1277603446277,27.6896332364559,27.9262218748687,56832.8221093267,0.0,1.0
2006-01-13,32.04,32.45,31.65,31.65,98100,28.0751850916471,28.4344493203479,27.7334459472731,27.7334459472731,111953.812227409,0.0,1.0
2006-01-17,32.0,32.25,31.8,32.04,150200,28.0401349229933,28.2591984770792,27.8648840797246,28.0751850916471,171411.443389978,0.0,1.0
2006-01-18,32.8,32.8,32.0,32.0,56800,28.7411382960682,28.7411382960682,28.0401349229933,28.0401349229933,64821.3714018023,0.0,1.0
2006-01-19,34.5,34.85,32.9,33.05,150700,30.2307704638522,30.5374594395724,28.8287637177025,28.960201850154,171982.054053726,0.0,1.0
2006-01-20,34.02,34.54,34.0,34.5,50200,29.8101684400073,30.2658206325059,29.7926433556804,30.2307704638522,57289.3106403253,0.0,1.0
2006-01-23,34.0,34.05,33.9,34.02,52600,29.7926433556804,29.8364560664976,29.7050179340461,29.8101684400073,60028.241826317,0.0,1.0
2006-01-24,34.0,34.0,33.8,34.0,69000,29.7926433556804,29.7926433556804,29.6173925124117,29.7926433556804,78744.27159726,0.0,1.0
2006-01-25,33.78,34.0,33.6,33.6,42200,29.5998674280848,29.7926433556804,29.442141669143,29.442141669143,48159.5400203532,0.0,1.0
2006-01-26,34.0,34.0,33.78,33.85,153700,29.7926433556804,29.7926433556804,29.5998674280848,29.6612052232289,175405.718036215,0.0,1.0
2006-01-27,33.99,34.0,33.87,33.9,33400,29.783880813517,29.7926433556804,29.6787303075557,29.7050179340461,38116.7923383838,0.0,1.0
2006-01-30,33.96,34.0,33.9,34.0,35700,29.7575931870267,29.7926433556804,29.7050179340461,29.7926433556804,40741.6013916258,0.0,1.0
2006-01-31,33.75,33.95,33.5,33.85,64300,29.5735798015945,29.7488306448632,29.3545162475086,29.6612052232289,73380.5313580263,0.0,1.0
2006-02-01,34.0,34.01,33.6,33.7,50700,29.7926433556804,29.8014058978438,29.442141669143,29.5297670907773,57859.9213040736,0.0,1.0
2006-02-02,33.65,34.0,33.5,34.0,33600,29.4859543799602,29.7926433556804,29.3545162475086,29.7926433556804,38345.0366038831,0.0,1.0
2006-02-03,33.45,33.65,33.31,33.5,16500,29.3107035366915,29.4859543799602,29.1880279464034,29.3545162475086,18830.1519036926,0.0,1.0
2006-02-06,32.8,33.21,32.65,33.2,33700,28.7411382960682,29.100402524769,28.6097001636166,29.0916399826056,38459.1587366327,0.0,1.0
2006-02-07,31.59,32.8,31.5,32.8,76700,27.6808706942925,28.7411382960682,27.6020078148216,28.7411382960682,87531.6758189831,0.0,1.0
2006-02-08,30.99,31.65,30.77,31.59,60000,27.1551181644863,27.7334459472731,26.9623422368908,27.6808706942925,68473.2796497914,0.0,1.0
2006-02-09,31.39,31.7,31.33,31.49,74300,27.5056198510238,27.7772586580903,27.4530445980431,27.5932452726581,84792.7446329914,0.0,1.0
2006-02-10,31.49,31.56,31.1,31.29,37600,27.5932452726581,27.6545830678022,27.2515061282841,27.4179944293894,42909.9219138692,0.0,1.0
2006-02-13,31.56,31.8,31.21,31.7,84600,27.6545830678022,27.8648840797246,27.3478940920819,27.7772586580903,96547.3243062056,0.0,1.0
2006-02-14,31.95,31.95,31.64,31.64,39200,27.9963222121761,27.9963222121761,27.7246834051096,27.7246834051096,44735.8760378637,0.0,1.0
2006-02-15,31.8,31.95,31.4,31.94,106900,27.8648840797246,27.9963222121761,27.5143823931872,27.9875596700127,121996.559909378,0.0,1.0
2006-02-16,31.84,31.95,31.79,31.9,40400,27.8999342483784,27.9963222121761,27.8561215375612,27.952509501359,46105.3416308594,0.0,1.0
2006-02-17,31.85,32.25,31.8,31.94,45200,27.9086967905418,28.2591984770792,27.8648840797246,27.9875596700127,51583.2040028427,0.0,1.0
2006-02-21,31.98,32.13,31.85,31.85,26200,28.0226098386665,28.154047971118,27.9086967905418,27.9086967905418,29899.9987804088,0.0,1.0
2006-02-22,32.55,32.6,31.95,32.0,45700,28.5220747419823,28.5658874527994,27.9963222121761,28.0401349229933,52153.814666591,0.0,1.0
2006-02-23,32.7,32.88,32.45,32.55,55200,28.6535128744338,28.8112386333756,28.4344493203479,28.5220747419823,62995.417277808,0.0,1.0
2006-02-24,32.74,32.8,32.25,32.5,19500,28.6885630430875,28.7411382960682,28.2591984770792,28.4782620311651,22253.8158861822,0.0,1.0
2006-02-27,33.18,33.27,32.58,32.65,41400,29.0741148982787,29.1529777777496,28.5483623684726,28.6097001636166,47246.562958356,0.0,1.0
2006-02-28,33.11,33.26,33.09,33.2,12200,29.0127771031347,29.1442152355862,28.9952520188078,29.0916399826056,13922.9001954575,0.0,1.0
2006-03-01,33.5,33.5,33.1,33.11,31200,29.3545162475086,29.3545162475086,29.0040145609712,29.0127771031347,35606.1054178915,0.0,1.0
2006-03-02,33.63,33.63,33.35,33.5,62400,29.4684292956333,29.4684292956333,29.2230781150571,29.3545162475086,71212.2108357829,0.0,1.0
2006-03-03,33.5,33.75,33.5,33.63,84900,29.3545162475086,29.5735798015945,29.3545162475086,29.4684292956333,96889.6907044548,0.0,1.0
2006-03-06,33.86,33.95,33.2,33.35,28800,29.6699677653923,29.7488306448632,29.0916399826056,29.2230781150571,32867.1742318998,0.0,1.0
2006-03-07,33.48,33.98,33.3,33.86,16700,29.3369911631818,29.7751182713535,29.1792654042399,29.6699677653923,19058.3961691919,0.0,1.0
2006-03-08,33.43,33.6,33.18,33.38,8300,29.2931784523646,29.442141669143,29.0741148982787,29.2493657415474,9472.13701822112,0.0,1.0
2006-03-09,33.21,33.6,33.14,33.53,28700,29.100402524769,29.442141669143,29.039064729625,29.3808038739989,32753.0520991502,0.0,1.0
2006-03-10,33.1,33.6,33.0,33.11,32000,29.0040145609712,29.442141669143,28.9163891393369,29.0127771031347,36519.0824798887,0.0,1.0
2006-03-13,32.88,33.1,32.7,33.0,22400,28.8112386333756,29.0040145609712,28.6535128744338,28.9163891393369,25563.3577359221,0.0,1.0
2006-03-14,32.96,33.19,32.65,32.68,126900,28.8813389706831,29.0828774404421,28.6097001636166,28.6359877901069,144820.986459309,0.0,1.0
2006-03-15,35.049999,35.740002,33.119999,33.119999,275600,30.7127094065869,31.3173274446266,29.0215387690439,29.0215387690439,314520.597858041,0.0,1.0
2006-03-16,37.639999,37.950001,35.299999,35.299999,118300,32.9822078269167,33.2538483864916,30.9317729606728,30.9317729606728,135006.483042838,0.0,1.0
2006-03-17,37.0,37.64,36.82,37.64,190500,32.421406004711,32.9822087031709,32.2636802457692,32.9822087031709,217402.662888087,0.0,1.0
2006-03-20,37.21,37.45,36.81,37.05,107600,32.6054193901432,32.8157204020656,32.2549177036058,32.4652187155282,122795.414838626,0.0,1.0
2006-03-21,38.61,39.5,37.0,37.05,114300,33.8321752930241,34.6120415455699,32.421406004711,32.4652187155282,130441.597732852,0.0,1.0
2006-03-22,39.02,39.2,38.55,38.61,141500,34.191439521725,34.3491652806668,33.7796000400435,33.8321752930241,161482.817840758,0.0,1.0
2006-03-23,38.67,39.02,38.4,39.02,45500,33.8847505460047,34.191439521725,33.648161907592,34.191439521725,51925.5704010918,0.0,1.0
2006-03-24,39.5,39.65,38.92,38.92,127300,34.6120415455699,34.7434796780214,34.1038141000906,34.1038141000906,145277.474990307,0.0,1.0
2006-03-27,38.65,39.51,38.15,39.51,88600,33.8672254616779,34.6208040877333,33.4290983535061,34.6208040877333,101112.209616192,0.0,1.0
2006-03-28,38.58,39.0,38.45,38.9,96400,34.1125766422541,34.4839421733517,33.9976301683429,34.3955218088046,109024.6579437,0.35,1.0
2006-03-29,38.32,38.46,37.83,38.33,81700,34.1921549703464,34.3170741168978,33.7549379574166,34.2010777665287,91563.2256204729,0.35,1.0
2006-03-30,38.1,38.6,37.8,38.5,64400,33.9958534543371,34.4419932634492,33.7281695688699,34.3527653016268,72174.6845772149,0.0,1.0
2006-03-31,37.75,38.5,37.4,38.35,128800,33.6835555879587,34.3527653016268,33.3712577215803,34.2189233588931,144349.36915443,0.0,1.0
2006-04-03,37.73,38.17,37.61,38.0,78800,33.6657099955942,34.0583130276128,33.5586364414073,33.9066254925147,88313.1233646666,0.0,1.0
2006-04-04,38.64,38.86,37.57,37.57,148400,34.4776844481781,34.6739859641874,33.5229452566784,33.5229452566784,166315.577504017,0.0,1.0
2006-04-05,38.5,38.64,38.0,38.64,15500,34.3527653016268,34.4776844481781,33.9066254925147,34.4776844481781,17371.2361948265,0.0,1.0
2006-04-06,38.3,38.5,38.06,38.35,21000,34.1743093779819,34.3527653016268,33.9601622696082,34.2189233588931,23535.2232317005,0.0,1.0
2006-04-07,37.75,38.4,37.0,38.3,95200,33.6835555879587,34.2635373398043,33.0143458742906,34.1743093779819,106693.011983709,0.0,1.0
2006-04-10,37.57,37.95,37.1,37.85,94300,33.5229452566784,33.8620115116035,33.1035738361131,33.7727835497811,105684.359559493,0.0,1.0
2006-04-11,37.05,37.66,36.9,37.57,29200,33.0589598552018,33.6032504223185,32.9251179124682,33.5229452566784,32725.1675412217,0.0,1.0
2006-04-12,36.85,37.15,36.75,37.15,41800,32.880503931557,33.1481878170243,32.7912759697346,33.1481878170243,46846.3014802419,0.0,1.0
2006-04-13,37.6,37.65,36.8,36.86,19600,33.5497136452251,33.5943276261363,32.8358899506458,32.8894267277393,21966.2083495871,0.0,1.0
2006-04-17,37.24,37.85,37.0,37.74,34000,33.2284929826644,33.7727835497811,33.0143458742906,33.6746327917765,38104.6471370389,0.0,1.0
2006-04-18,37.45,37.49,37.23,37.4,66600,33.4158717024915,33.4515628872204,33.2195701864822,33.3712577215803,74640.2793919643,0.0,1.0
2006-04-19,38.34,38.42,37.3,37.55,25600,34.2100005627109,34.2813829321688,33.2820297597579,33.5050996643139,28690.5578443587,0.0,1.0
2006-04-20,38.16,38.6,37.9,38.5,22200,34.0493902314306,34.4419932634492,33.8173975306923,34.3527653016268,24880.0931306548,0.0,1.0
2006-04-21,38.43,38.8,38.21,38.66,22700,34.2903057283511,34.620449187094,34.0940042123418,34.4955300405426,25440.4555885524,0.0,1.0
2006-04-24,37.46,38.45,37.46,38.45,17600,33.4247944986737,34.3081513207156,33.4247944986737,34.3081513207156,19724.7585179966,0.0,1.0
2006-04-25,37.48,38.1,37.14,37.6,65200,33.4426400910382,33.9958534543371,33.139265020842,33.5497136452251,73071.264509851,0.0,1.0
2006-04-26,37.69,37.79,37.5,37.6,28600,33.6300188108653,33.7192467726877,33.4604856834027,33.5497136452251,32052.7325917444,0.0,1.0
2006-04-27,38.32,38.65,37.11,37.44,39100,34.1921549703464,34.4866072443604,33.1124966322953,33.4069489063092,43820.3442075947,0.0,1.0
2006-04-28,38.04,38.12,37.8,38.07,29000,33.9423166772437,34.0136990467016,33.7281695688699,33.9690850657904,32501.0225580625,0.0,1.0
2006-05-01,38.0,38.12,37.6,38.04,72400,33.9066254925147,34.0136990467016,33.5497136452251,33.9423166772437,81140.4839035769,0.0,1.0
2006-05-02,39.15,39.15,37.56,37.9,41400,34.9327470534724,34.9327470534724,33.5140224604961,33.8173975306923,46398.0115139238,0.0,1.0
2006-05-03,38.25,39.25,37.9,39.15,75200,34.1296953970707,35.0219750152948,33.8173975306923,34.9327470534724,84278.5136678037,0.0,1.0
2006-05-04,39.67,40.05,38.25,38.25,49100,35.3967324549489,35.7357987098741,34.1296953970707,34.1296953970707,55027.5933655473,0.0,1.0
2006-05-05,39.25,39.98,39.25,39.67,27900,35.0219750152948,35.6733391365984,35.0219750152948,35.3967324549489,31268.2251506878,0.0,1.0
2006-05-08,39.3,39.7,39.13,39.35,20400,35.066588996206,35.4235008434956,34.9149014611079,35.1112029771172,22862.7882822233,0.0,1.0
2006-05-09,38.52,40.05,38.35,40.05,64400,34.3706108939912,35.7357987098741,34.2189233588931,35.7357987098741,72174.6845772149,0.0,1.0
2006-05-10,37.83,38.77,37.45,38.77,274800,33.7549379574166,34.5936807985473,33.4158717024915,34.5936807985473,307975.206860538,0.0,1.0
2006-05-11,37.32,38.15,36.29,38.15,197800,33.2998753521223,34.0404674352483,32.3808273453516,34.0404674352483,221679.388344303,0.0,1.0
2006-05-12,37.0,37.15,36.7,37.15,63600,33.0143458742906,33.1481878170243,32.7466619888234,33.1481878170243,71278.1046445787,0.0,1.0
2006-05-15,42.23,42.48,37.049999,37.049999,526800,37.6809682776025,37.9040381821586,33.0589589629222,33.0589589629222,590397.885640944,0.0,1.0
2006-05-16,46.900002,47.799999,41.68,42.630001,430500,41.8479158792682,42.650964858831,37.1902144875793,38.0378810171718,482472.07624986,0.0,1.0
2006-05-17,45.0,47.49,44.2,46.4,300700,40.1525828200832,42.3743590694612,39.438759125504,41.4017742855969,337001.982179635,0.0,1.0
2006-05-18,46.14,46.5,44.69,44.75,152900,41.1697815848587,41.4910022474193,39.8759761384338,39.9295129155272,171358.839625095,0.0,1.0
2006-05-19,45.45,46.23,44.4,46.01,244800,40.554108648284,41.2500867504988,39.6172150491488,41.0537852344895,274353.45938668,0.0,1.0
2006-05-22,46.02,46.62,44.3,45.35,126600,41.0627080306718,41.5980758016062,39.5279870873264,40.4648806864616,141883.77433968,0.0,1.0
2006-05-23,48.41,49.9,46.3,46.42,368600,43.1952563182273,44.5247529493812,41.3125463237745,41.4196198779614,413099.203962133,0.0,1.0
2006-05-24,47.75,48.5,47.6,48.42,126000,42.6063517701994,43.2755614838675,42.4725098274658,43.2041791144095,141211.339390203,0.0,1.0
2006-05-25,48.6,48.8,47.58,47.75,143300,43.3647894456899,43.5432453693347,42.4546642351013,42.6063517701994,160599.880433461,0.0,1.0
2006-05-26,48.88,49.31,48.62,48.8,98100,43.6146277387926,43.998307974629,43.3826350380544,43.5432453693347,109943.114239515,0.0,1.0
2006-05-30,48.55,49.0,47.65,49.0,70000,43.3201754647787,43.7217012929795,42.517123808377,43.7217012929795,78450.7441056682,0.0,1.0
2006-05-31,49.45,49.87,48.45,48.45,142800,44.1232271211803,44.4979845608344,43.2309475029563,43.2309475029563,160039.517975563,0.0,1.0
2006-06-01,50.4,50.4,49.19,49.4,51100,44.9708927584932,44.9708927584932,43.8912344204421,44.0786131402691,57269.0431971378,0.0,1.0
2006-06-02,52.57,54.0,50.65,50.65,334600,46.9071395300394,48.1830993840999,45.1939626630492,45.1939626630492,374994.556825095,0.0,1.0
2006-06-05,50.92,54.25,50.4,52.32,317100,45.4348781599697,48.4061692886559,44.9708927584932,46.6840696254834,355381.870798677,0.0,1.0
2006-06-06,48.83,50.97,47.3,50.92,278200,43.5700137578814,45.4794921408809,42.2048259419986,45.4348781599697,311785.671574242,0.0,1.0
2006-06-07,48.35,49.13,47.66,48.33,74000,43.1417195411339,43.8376976433486,42.5260466045592,43.1238739487694,82933.6437688492,0.0,1.0
2006-06-08,46.86,48.36,46.76,48.36,193000,41.81222290998,43.1506423373161,41.7229949481576,43.1506423373161,216299.908748485,0.0,1.0
2006-06-09,45.65,47.61,45.57,46.86,82500,40.7325645719289,42.481432623648,40.6611822024709,41.81222290998,92459.8055531089,0.0,1.0
2006-06-12,43.67,45.65,43.67,45.65,169500,38.9658509278452,40.7325645719289,38.9658509278452,40.7325645719289,189962.873227297,0.0,1.0
2006-06-13,44.0,45.05,42.68,43.0,291400,39.2603032018591,40.1971968009944,38.0824941058034,38.3680235836351,326579.240462739,0.0,1.0
2006-06-14,44.4,44.64,42.6,44.01,103100,39.6172150491488,39.8313621575226,38.0111117363454,39.2692259980414,115546.738818491,0.0,1.0
2006-06-15,43.92,44.57,43.15,43.7,134800,39.1889208324012,39.7689025842469,38.5018655263687,38.9926193163919,151073.718649201,0.0,1.0
2006-06-16,43.6,44.4,43.35,43.95,200100,38.9033913545695,39.6172150491488,38.6803214500135,39.2156892209479,224257.055650632,0.0,1.0
2006-06-19,42.9,44.6,42.62,44.6,191700,38.2787956218127,39.7956709727936,38.0289573287099,39.7956709727936,214842.966357951,0.0,1.0
2006-06-20,43.3,44.2,42.4,42.92,77000,38.6357074691023,39.438759125504,37.8326558127006,38.2966412141771,86295.8185162351,0.0,1.0
2006-06-21,45.75,46.24,43.31,43.33,110200,40.8217925337513,41.2590095466811,38.6446302652845,38.662475857649,123503.885720638,0.0,1.0
2006-06-22,44.15,45.75,43.9,45.75,103900,39.3941451445928,40.8217925337513,39.1710752400367,40.8217925337513,116443.318751127,0.0,1.0
2006-06-23,43.66,44.0,43.3,44.0,71000,38.956928131663,39.2603032018591,38.6357074691023,39.2603032018591,79571.4690214634,0.0,1.0
2006-06-26,44.4,44.7,43.3,43.9,74700,39.6172150491488,39.884898934616,38.6357074691023,39.1710752400367,83718.1512099059,0.0,1.0
2006-06-27,43.95,44.79,43.75,44.65,108900,39.2156892209479,39.9652041002562,39.0372332973031,39.8402849537048,122046.943330104,0.0,1.0
2006-06-28,42.56,44.35,42.47,43.85,119200,38.2877184179949,39.8980336428119,38.206752848032,39.448224920796,132500.765509591,0.35,1.0
2006-06-29,44.1,44.1,42.8,43.0,96400,39.6731292818039,39.6731292818039,38.5036266045625,38.6835500933689,107156.659355072,0.0,1.0
2006-06-30,44.74,45.05,44.13,45.0,634000,40.2488844459843,40.5277658536342,39.7001178051249,40.4827849814326,704744.004472155,0.0,1.0
2006-07-03,45.45,45.83,44.7,45.1,208300,40.8876128312469,41.229467459979,40.212899748223,40.5727467258358,231542.864560804,0.0,1.0
2006-07-05,44.73,45.5,44.58,45.46,157200,40.239888271544,40.9325937034485,40.1049456549392,40.8966090056872,174740.94243379,0.0,1.0
2006-07-06,45.62,46.0,44.47,44.73,229400,41.0405477967323,41.3824024254644,40.0059877360957,40.239888271544,254997.278589767,0.0,1.0
2006-07-07,45.58,47.5,44.99,45.63,185900,41.0045630989711,42.7318285915122,40.4737888069923,41.0495439711726,206643.391847592,0.0,1.0
2006-07-10,44.5,45.75,43.2,45.7,143700,40.0329762594167,41.1574980644565,38.8634735821753,41.1125171922549,159734.563789666,0.0,1.0
2006-07-11,45.3,45.99,44.86,45.25,277600,40.7526702146421,41.3734062510241,40.3568385392681,40.7076893424405,308575.608267303,0.0,1.0
2006-07-12,44.31,46.87,43.85,45.3,281800,39.8620489450506,42.1650696017721,39.448224920796,40.7526702146421,313244.25940103,0.0,1.0
2006-07-13,43.21,44.41,42.6,44.41,501900,38.8724697566156,39.9520106894538,38.3237031157562,39.9520106894538,557903.810480401,0.0,1.0
2006-07-14,42.41,43.17,42.3,43.0,293700,38.1527758013901,38.8364850588543,38.0538178825466,38.6835500933689,326472.104279924,0.0,1.0
2006-07-17,41.65,42.8,41.45,42.41,242000,37.4690665439259,38.5036266045625,37.2891430551196,38.1527758013901,269003.231990949,0.0,1.0
2006-07-18,40.58,41.65,39.88,41.65,253300,36.5064758788119,37.4690665439259,35.8767436679896,37.4690665439259,281564.126707881,0.0,1.0
2006-07-19,39.8,40.89,39.8,40.48,913400,35.804774272467,36.7853572864617,35.804774272467,36.4165141344087,1015320.46322534,0.0,1.0
2006-07-20,43.05,44.06,41.35,41.35,4813900,38.7285309655705,39.6371445840427,37.1991813107164,37.1991813107164,5351052.30777367,0.0,1.0
2006-07-21,43.2,43.42,42.35,42.35,277200,38.8634735821753,39.0613894198623,38.0987987547482,38.0987987547482,308130.974825996,0.0,1.0
2006-07-24,43.4,43.6,42.92,43.6,336800,39.0433970709817,39.223320559788,38.6115806978464,39.223320559788,374381.357580791,0.0,1.0
2006-07-25,44.8,45.01,43.29,44.2,435700,40.3028614926262,40.4917811558729,38.9444391521382,39.7630910262071,484316.975944035,0.0,1.0
2006-07-26,44.95,45.1,44.0,44.95,601300,40.437804109231,40.5727467258358,39.5831675374008,40.437804109231,668395.220645278,0.0,1.0
2006-07-27,45.06,45.3,44.5,44.76,446900,40.5367620280745,40.7526702146421,40.0329762594167,40.2668767948649,496766.71230064,0.0,1.0
2006-07-28,45.5,45.5,44.74,45.1,134300,40.9325937034485,40.9325937034485,40.2488844459843,40.5727467258358,149285.677918944,0.0,1.0
2006-07-31,46.5,46.55,45.0,45.3,205000,41.8322111474803,41.8771920196819,40.4827849814326,40.7526702146421,227874.638670019,0.0,1.0
2006-08-01,48.14,48.68,46.3,47.15,543600,43.3075837556926,43.7933771754697,41.652287658674,42.416962486101,604256.846736692,0.0,1.0
2006-08-02,48.45,49.13,48.09,48.1,295400,43.5864651633424,44.1982050252841,43.262602883491,43.2715990579313,328361.79640548,0.0,1.0
2006-08-03,48.0,49.24,48.0,48.35,279100,43.1816373135281,44.2971629441276,43.1816373135281,43.4965034189392,310242.983672206,0.0,1.0
2006-08-04,47.49,48.4,47.2,48.0,221400,42.7228324170719,43.5414842911408,42.4619433583026,43.1816373135281,246104.60976362,0.0,1.0
2006-08-07,46.96,48.23,46.88,47.39,147800,42.246035171735,43.3885493256554,42.1740657762124,42.6328706726687,164292.056563067,0.0,1.0
2006-08-08,46.57,47.94,45.8,47.16,310400,41.8951843685626,43.1276602668862,41.2024789366581,42.4259586605413,345035.550454506,0.0,1.0
2006-08-09,46.13,47.2,45.5,46.82,162500,41.4993526931886,42.4619433583026,40.9325937034485,42.1200887295705,180632.335531112,0.0,1.0
2006-08-10,46.45,46.45,45.5,45.9,204600,41.7872302752788,41.7872302752788,40.9325937034485,41.2924406810612,227430.005228711,0.0,1.0
2006-08-11,45.35,46.51,45.25,46.51,161200,40.7976510868437,41.8412073219207,40.7076893424405,41.8412073219207,179187.276846863,0.0,1.0
2006-08-14,44.8,46.17,44.53,45.5,465600,40.3028614926262,41.5353373909498,40.0599647827376,40.9325937034485,517553.325681759,0.0,1.0
2006-08-15,44.83,45.48,44.44,45.0,291900,40.3298500159472,40.9146013545679,39.9789992127748,40.4827849814326,324471.253794041,0.0,1.0
2006-08-16,45.2,45.34,44.61,45.25,285500,40.662708470239,40.7886549124034,40.1319341782602,40.7076893424405,317357.118733123,0.0,1.0
2006-08-17,45.39,45.39,44.5,44.95,248200,40.833635784605,40.833635784605,40.0329762594167,40.437804109231,275895.050331213,0.0,1.0
2006-08-18,46.84,47.1,45.05,45.49,185000,42.1380810784512,42.3719816138994,40.5277658536342,40.9235975290082,205642.966604651,0.0,1.0
2006-08-21,46.66,46.97,46.17,46.94,205300,41.9761499385254,42.2550313461753,41.5353373909498,42.2280428228543,228208.113750999,0.0,1.0
2006-08-22,46.5,46.98,46.2,46.51,126100,41.8322111474803,42.2640275206156,41.5623259142708,41.8412073219207,140170.692372143,0.0,1.0
2006-08-23,47.39,47.46,46.13,46.51,204700,42.6328706726687,42.6958438937509,41.4993526931886,41.8412073219207,227541.163589038,0.0,1.0
2006-08-24,46.64,47.61,46.5,47.43,186800,41.9581575896448,42.8307865103557,41.8322111474803,42.66885537043,207643.817090534,0.0,1.0
2006-08-25,46.74,46.79,46.11,46.64,255700,42.048119334048,42.0931002062496,41.4813603443079,41.9581575896448,284231.927355725,0.0,1.0
2006-08-28,46.83,47.15,46.24,46.98,140200,42.1290849040108,42.416962486101,41.5983106120321,42.2640275206156,155844.021178227,0.0,1.0
2006-08-29,47.5,47.75,46.77,47.1,204900,42.7318285915122,42.9567329525201,42.0751078573689,42.3719816138994,227763.480309691,0.0,1.0
2006-08-30,48.11,48.5,47.27,47.27,123000,43.2805952323716,43.631446035544,42.5249165793849,42.5249165793849,136724.783202011,0.0,1.0
2006-08-31,47.83,48.01,47.39,48.0,162000,43.0287023480427,43.1906334879684,42.6328706726687,43.1816373135281,180076.543729478,0.0,1.0
2006-09-01,48.3,48.54,47.27,47.78,139500,43.4515225467376,43.6674307333053,42.5249165793849,42.9837214758411,155065.91265594,0.0,1.0
2006-09-05,47.54,48.64,47.54,48.4,121600,42.7678132892734,43.7573924777085,42.7678132892734,43.5414842911408,135168.566157435,0.0,1.0
2006-09-06,47.03,47.64,46.63,47.64,247200,42.3090083928172,42.8577750336766,41.9491614152045,42.8577750336766,274783.466727944,0.0,1.0
2006-09-07,47.5,47.53,46.6,46.9,55000,42.7318285915122,42.7588171148331,41.9221728918835,42.1920581250931,61137.098179761,0.0,1.0
2006-09-08,47.5,47.92,47.32,47.75,117800,42.7318285915122,43.1096679180055,42.5698974515864,42.9567329525201,130944.548465015,0.0,1.0
2006-09-11,47.6,47.96,47.18,47.54,144500,42.8217903359154,43.1456526157668,42.443951009422,42.7678132892734,160623.830672281,0.0,1.0
2006-09-12,47.52,47.83,47.14,47.8,93100,42.7498209403928,43.0287023480427,42.4079663116607,43.0017138247217,103488.433464286,0.0,1.0
2006-09-13,47.09,47.75,47.0,47.52,121500,42.3629854394591,42.9567329525201,42.2820198694963,42.7498209403928,135057.407797109,0.0,1.0
2006-09-14,46.73,47.09,46.5,47.09,102400,42.0391231596077,42.3629854394591,41.8322111474803,42.3629854394591,113826.160974682,0.0,1.0
2006-09-15,47.62,47.79,46.5,46.58,242400,42.839782684796,42.9927176502814,41.8322111474803,41.9041805430029,269447.865432256,0.0,1.0
2006-09-18,47.15,48.09,46.51,48.09,165900,42.416962486101,43.262602883491,41.8412073219207,43.262602883491,184411.719782225,0.0,1.0
2006-09-19,47.0,47.38,46.31,47.25,259800,42.2820198694963,42.6238744982284,41.6612838331143,42.5069242305042,288789.420129126,0.0,1.0
2006-09-20,47.55,47.89,47.11,47.11,71000,42.7768094637138,43.0826793946846,42.3809777883398,42.3809777883398,78922.4358320551,0.0,1.0
2006-09-21,47.65,47.81,47.14,47.5,70400,42.866771208117,43.010709999162,42.4079663116607,42.7318285915122,78255.485670094,0.0,1.0
2006-09-22,47.41,47.7,46.62,47.7,80800,42.6508630215493,42.9117520803185,41.9401652407642,42.9117520803185,89815.9551440853,0.0,1.0
2006-09-25,47.17,47.5,46.75,47.45,114300,42.4349548349817,42.7318285915122,42.0571155084883,42.6868477193106,127054.005853576,0.0,1.0
2006-09-26,46.96,47.25,46.5,47.22,305000,42.246035171735,42.5069242305042,41.8322111474803,42.4799357071833,339032.998996857,0.0,1.0
2006-09-27,45.74,46.61,45.4,46.56,311300,41.5083488676289,42.2978605317049,41.1998040793693,42.2524862981373,343036.097277877,0.4,1.0
2006-09-28,45.24,45.76,45.1,45.73,249400,41.054606531953,41.5264985610559,40.9275586779638,41.4992740209154,274825.578737882,0.0,1.0
2006-09-29,46.42,47.25,45.55,45.55,302100,42.1254384441481,42.87865072137,41.3359267800721,41.3359267800721,332898.184990834,0.0,1.0
2006-10-02,45.9,46.49,45.56,46.49,138400,41.6535464150452,42.1889623711427,41.3450016267856,42.1889623711427,152509.463100733,0.0,1.0
2006-10-03,46.28,46.28,45.16,45.7,202600,41.9983905901588,41.9983905901588,40.9820077582449,41.4720494807748,223254.459712489,0.0,1.0
2006-10-04,45.87,46.31,45.38,46.25,387500,41.6263218749046,42.0256151302994,41.1816543859423,41.9711660500183,427004.457742298,0.0,1.0
2006-10-05,45.69,46.25,45.42,45.87,133900,41.4629746340613,41.9711660500183,41.2179537727963,41.6263218749046,147550.701655984,0.0,1.0
2006-10-06,45.44,45.91,45.39,45.79,101900,41.2361034662234,41.6626212617587,41.1907292326558,41.5537231011965,112288.398048878,0.0,1.0
2006-10-09,45.12,45.57,45.0,45.52,104900,40.9457083713908,41.3540764734991,40.8368102108286,41.3087022399315,115594.239012044,0.0,1.0
2006-10-10,46.35,46.35,44.85,45.25,439600,42.0619145171534,42.0619145171534,40.7006875101258,41.0636813786665,484415.895802618,0.0,1.0
2006-10-11,47.35,47.52,46.49,46.7,319200,42.9693991885052,43.123671582635,42.1889623711427,42.3795341521266,351741.478480881,0.0,1.0
2006-10-12,47.61,47.8,46.99,47.25,173600,43.2053452030566,43.3777672906135,42.6427047068186,42.87865072137,191297.99706855,0.0,1.0
2006-10-13,48.55,48.57,47.41,47.7,186900,44.0583807941273,44.0765304875543,43.0238482687863,43.2870188234783,205953.892005253,0.0,1.0
2006-10-16,48.51,49.03,48.43,48.58,275600,44.0220814072732,44.4939734363761,43.9494826335651,44.0856053342678,303696.5898162,0.0,1.0
2006-10-17,48.62,48.74,48.31,48.31,115900,44.1219047211219,44.2308028816841,43.8405844730029,43.8405844730029,127715.655876987,0.0,1.0
2006-10-18,48.75,48.81,48.43,48.55,82200,44.2398777283976,44.2943268086787,43.9494826335651,44.0583807941273,90580.0423907534,0.0,1.0
2006-10-19,48.74,48.78,48.27,48.65,170800,44.2308028816841,44.2671022685382,43.8042850861488,44.1491292612625,188212.545502928,0.0,1.0
2006-10-20,49.18,49.19,48.5,48.74,102300,44.6300961370789,44.6391709837924,44.0130065605597,44.2308028816841,112729.176843967,0.0,1.0
2006-10-23,48.73,49.19,48.45,49.13,54900,44.2217280349706,44.6391709837924,43.9676323269921,44.5847219035113,60496.8896259411,0.0,1.0
2006-10-24,48.54,48.67,47.91,48.53,96600,44.0493059474138,44.1672789546895,43.4775906044622,44.0402311007003,106448.079013951,0.0,1.0
2006-10-25,47.85,48.34,47.35,48.34,99800,43.4231415241811,43.8678090131434,42.9693991885052,43.8678090131434,109974.309374661,0.0,1.0
2006-10-26,47.94,48.62,47.6,48.05,90000,43.5048151446027,44.1219047211219,43.1962703563431,43.6046384584514,99175.2288949854,0.0,1.0
2006-10-27,48.05,48.45,47.55,47.9,178400,43.6046384584514,43.9676323269921,43.1508961227755,43.4685157577487,196587.342609615,0.0,1.0
2006-10-30,48.16,48.57,47.98,48.2,151100,43.7044617723001,44.0765304875543,43.5411145314568,43.7407611591542,166504.189844803,0.0,1.0
2006-10-31,48.12,48.36,47.86,48.26,129200,43.668162385446,43.8859587065705,43.4322163708946,43.7952102394353,142371.55081369,0.0,1.0
2006-11-01,47.89,48.32,47.87,48.0,286000,43.4594409110351,43.8496593197164,43.4412912176081,43.5592642248838,315156.838488509,0.0,1.0
2006-11-02,47.22,48.25,47.16,47.88,138300,42.8514261812295,43.7861353927218,42.7969771009484,43.4503660643216,152399.268401961,0.0,1.0
2006-11-03,46.89,47.37,46.76,47.22,82800,42.5519562396834,42.9875488819322,42.4339832324077,42.8514261812295,91241.2105833865,0.0,1.0
2006-11-06,47.07,47.11,46.25,46.79,72700,42.7153034805267,42.7516028673808,41.9711660500183,42.4612077725482,80111.5460073937,0.0,1.0
2006-11-07,48.48,48.57,47.1,47.17,95900,43.9948568671327,44.0765304875543,42.7425280206673,42.8060519476619,105676.716122545,0.0,1.0
2006-11-08,47.63,48.48,47.62,48.48,186300,43.2234948964837,43.9948568671327,43.2144200497702,43.9948568671327,205292.72381262,0.0,1.0
2006-11-09,47.15,47.64,46.86,47.64,290000,42.7879022542348,43.2325697431972,42.5247316995428,43.2325697431972,319564.626439398,0.0,1.0
2006-11-10,47.32,47.33,46.69,47.0,197100,42.9421746483646,42.9512494950782,42.370459305413,42.6517795535321,217193.751280018,0.0,1.0
2006-11-13,49.0,49.0,47.13,47.3,188000,44.4667488962356,44.4667488962356,42.7697525608078,42.9240249549376,207166.033691747,0.0,1.0
2006-11-14,46.8,48.51,46.44,48.5,734700,42.4702826192617,44.0220814072732,42.1435881375751,44.0130065605597,809600.451879398,0.0,1.0
2006-11-15,47.8,47.93,45.94,46.6,421600,43.3777672906135,43.4957402978892,41.6898458018992,42.2887856849914,464580.85002362,0.0,1.0
2006-11-16,48.35,48.4,46.37,47.7,273100,43.8768838598569,43.9222580934245,42.0800642105805,43.2870188234783,300941.722346895,0.0,1.0
2006-11-17,48.15,48.42,47.53,48.27,212300,43.6953869255866,43.9404077868516,43.1327464293485,43.8042850861488,233943.345493393,0.0,1.0
2006-11-20,47.98,48.06,47.34,48.05,164500,43.5411145314568,43.6137133051649,42.9603243417917,43.6046384584514,181270.279480279,0.0,1.0
2006-11-21,47.16,47.98,46.75,47.98,303800,42.7969771009484,43.5411145314568,42.4249083856941,43.5411145314568,334771.494869961,0.0,1.0
2006-11-22,46.83,47.33,46.65,47.0,278800,42.4975071594023,42.9512494950782,42.334159918559,42.6517795535321,307222.82017691,0.0,1.0
2006-11-24,46.9,47.28,46.06,46.93,298400,42.5610310863969,42.9058752615106,41.7987439624614,42.5882556265375,328820.981136263,0.0,1.0
2006-11-27,45.1,46.99,44.7,46.95,302000,40.9275586779638,42.6427047068186,40.5645648094231,42.6064053199645,332787.990292062,0.0,1.0
2006-11-28,43.95,44.95,43.31,44.95,352600,39.8839513059093,40.791435977261,39.3031611162441,40.791435977261,388546.507870798,0.0,1.0
2006-11-29,45.35,45.81,44.02,44.02,513700,41.1544298458017,41.5718727946235,39.9474752329039,39.9474752329039,566070.167592822,0.0,1.0
2006-11-30,45.65,45.77,44.95,45.51,432800,41.4266752472072,41.5355734077694,40.791435977261,41.299627393218,476922.656286108,0.0,1.0
2006-12-01,44.82,45.82,44.45,45.8,228100,40.6734629699853,41.580947641337,40.3376936415851,41.56279794791,251354.107899402,0.0,1.0
2006-12-04,45.4,45.49,44.82,44.82,158800,41.1998040793693,41.2814776997909,40.6734629699853,40.6734629699853,174989.181650263,0.0,1.0
2006-12-05,45.07,45.67,44.77,45.65,179600,40.9003341378232,41.4448249406343,40.6280887364177,41.4266752472072,197909.678994882,0.0,1.0
2006-12-06,44.54,45.23,44.3,45.08,199200,40.4193672620068,41.0455316852395,40.2015709408824,40.9094089845367,219507.839954234,0.0,1.0
2006-12-07,44.1,44.78,43.81,44.64,243100,40.020074006612,40.6371635831312,39.75690345192,40.510115729142,267883.312715233,0.0,1.0
2006-12-08,45.26,45.4,44.15,44.18,126700,41.07275622538,41.1998040793693,40.0654482401796,40.0926727803202,139616.683344385,0.0,1.0
2006-12-11,45.01,46.07,44.7,45.18,246700,40.8458850575421,41.807818809175,40.5645648094231,41.0001574516719,271850.321871032,0.0,1.0
2006-12-12,44.91,45.34,44.39,45.09,198300,40.7551365904069,41.1453549990882,40.283244561304,40.9184838312502,218516.087665285,0.0,1.0
2006-12-13,47.43,48.93,46.53,47.47,606700,43.0419979622133,44.403224969241,42.2252617579968,43.0782973490674,668551.237450974,0.0,1.0
2006-12-14,47.52,47.95,47.21,47.43,223000,43.123671582635,43.5138899913162,42.842351334516,43.0419979622133,245734.178262019,0.0,1.0
2006-12-15,47.73,47.77,46.77,47.53,333200,43.3142433636189,43.3505427504729,42.4430580791212,43.1327464293485,367168.73630899,0.0,1.0
2006-12-18,48.05,48.66,47.98,47.98,359200,43.6046384584514,44.158204107976,43.5411145314568,43.5411145314568,395819.357989764,0.0,1.0
2006-12-19,48.0,48.41,47.76,48.4,272500,43.5592642248838,43.931332940138,43.3414679037594,43.9222580934245,300280.554154261,0.0,1.0
2006-12-20,47.81,48.33,47.79,48.0,227300,43.386842137327,43.8587341664299,43.3686924439,43.5592642248838,250472.550309224,0.0,1.0
2006-12-21,47.5,48.25,47.38,47.9,421100,43.105521889208,43.7861353927218,42.9966237286458,43.4685157577487,464029.876529759,0.0,1.0
2006-12-22,47.38,47.93,47.2,47.5,143700,42.9966237286458,43.4957402978892,42.8332764878024,43.105521889208,158349.78213566,0.0,1.0
2006-12-26,47.52,48.15,47.13,47.49,311700,43.123671582635,43.6953869255866,42.7697525608078,43.0964470424944,343476.876072966,0.0,1.0
2006-12-27,47.71,49.0,47.06,47.06,67100,43.7044617723001,44.8861586007693,43.1090331378001,43.1090331378001,73249.7523177144,0.45,1.0
2006-12-28,47.77,48.02,47.52,47.71,104100,43.7594244154847,43.988435428754,43.5304134022155,43.7044617723001,113640.822895292,0.0,1.0
2006-12-29,48.0,48.0,47.29,47.89,150500,43.9701145476924,43.9701145476924,43.3197232700078,43.869349701854,164293.408700686,0.0,1.0
2007-01-03,46.97,47.99,46.73,47.99,260100,43.0265891730232,43.9609541071617,42.8067386002847,43.9609541071617,283938.309654806,0.0,1.0
2007-01-04,47.9,48.12,46.67,46.97,316100,43.8785101423847,44.0800398340617,42.7517759571001,43.0265891730232,345070.740799248,0.0,1.0
2007-01-05,46.8,47.9,46.3,47.9,211300,42.8708616840001,43.8785101423847,42.4128396574616,43.8785101423847,230665.762514651,0.0,1.0
2007-01-08,46.4,46.75,45.52,46.75,262100,42.5044440627693,42.8250594813463,41.6983252960617,42.8250594813463,286121.610767108,0.0,1.0
2007-01-09,46.7,46.7,45.95,46.1,210100,42.7792572786924,42.7792572786924,42.0922242388847,42.2296308468463,229355.78184727,0.0,1.0
2007-01-10,46.64,46.85,46.25,46.7,168300,42.7242946355078,42.916663886654,42.3670374548078,42.7792572786924,183724.788600169,0.0,1.0
2007-01-11,47.91,47.99,46.61,46.64,134600,43.8876705829155,43.9609541071617,42.6968133139155,42.7242946355078,146936.164857889,0.0,1.0
2007-01-12,47.9,47.96,47.48,47.91,113000,43.8785101423847,43.9334727855694,43.4937716400924,43.8876705829155,123356.512845033,0.0,1.0
2007-01-16,49.32,49.5,47.83,47.9,291800,45.179292697754,45.3441806273078,43.8143870586693,43.8785101423847,318543.632284784,0.0,1.0
2007-01-17,48.91,49.9,48.79,49.6,211800,44.8037146359924,45.7105982485386,44.6937893496232,45.4357850326155,231211.587792726,0.0,1.0
2007-01-18,47.4,49.1,46.88,49.1,2484900,43.4204881158463,44.977763006077,42.9441452082463,44.977763006077,2712642.46697896,0.0,1.0
2007-01-19,47.55,47.84,47.22,47.45,167700,43.5578947238078,43.8235474992001,43.2556001862924,43.4662903185001,183069.798266478,0.0,1.0
2007-01-22,47.59,47.67,47.2,47.55,237200,43.5945364859309,43.667820010177,43.2372793052309,43.5578947238078,258939.511918954,0.0,1.0
2007-01-23,47.93,48.09,47.45,47.59,118200,43.905991463977,44.0525585124694,43.4662903185001,43.5945364859309,129033.095737017,0.0,1.0
2007-01-24,47.99,48.13,47.6,48.13,59100,43.9609541071617,44.0892002745924,43.6036969264617,44.0892002745924,64516.5478685084,0.0,1.0
2007-01-25,48.06,48.47,47.81,47.9,215300,44.025077190877,44.4006552526386,43.7960661776078,43.8785101423847,235032.364739254,0.0,1.0
2007-01-26,48.4,48.49,47.97,48.16,261100,44.3365321689232,44.4189761337001,43.9426332261001,44.1166815961847,285029.960210957,0.0,1.0
2007-01-29,48.29,48.6,48.13,48.33,83400,44.2357673230847,44.5197409795386,44.0892002745924,44.2724090852078,91043.6563829714,0.0,1.0
2007-01-30,47.7,48.25,47.41,48.2,286100,43.6953013317694,44.1991255609617,43.429648556377,44.1533233583078,312321.224114725,0.0,1.0
2007-01-31,48.0,48.07,47.41,47.69,156600,43.9701145476924,44.0342376314078,43.429648556377,43.6861408912386,170952.477093205,0.0,1.0
2007-02-01,48.18,48.28,47.71,48.15,114900,44.1350024772463,44.226606882554,43.7044617723001,44.107521155654,125430.648901719,0.0,1.0
2007-02-02,48.16,48.18,47.82,48.18,85000,44.1166815961847,44.1350024772463,43.8052266181386,44.1350024772463,92790.2972728126,0.0,1.0
2007-02-05,49.01,49.01,48.06,48.06,167200,44.8953190413001,44.8953190413001,44.025077190877,44.025077190877,182523.972988403,0.0,1.0
2007-02-06,49.58,49.61,48.86,49.01,168600,45.417464151554,45.4449454731463,44.7579124333386,44.8953190413001,184052.283767014,0.0,1.0
2007-02-07,49.45,49.58,48.73,49.43,116700,45.298378424654,45.417464151554,44.6388267064386,45.2800575435924,127395.619902791,0.0,1.0
2007-02-08,48.5,49.36,48.5,49.36,95600,44.4281365742309,45.215934459877,44.4281365742309,45.215934459877,104361.79316801,0.0,1.0
2007-02-09,47.85,48.58,47.56,48.5,156300,43.8327079397309,44.501420098477,43.5670551643386,44.4281365742309,170624.98192636,0.0,1.0
2007-02-12,47.5,47.75,47.36,47.75,94700,43.512092521154,43.7411035344232,43.3838463537232,43.7411035344232,103379.307667475,0.0,1.0
2007-02-13,47.26,47.84,47.11,47.54,78400,43.2922419484155,43.8235474992001,43.154835340454,43.548734283277,85585.4036022177,0.0,1.0
2007-02-14,48.03,48.07,47.1,47.3,87100,43.9975958692847,44.0342376314078,43.1456748999232,43.3288837105386,95082.7634407292,0.0,1.0
2007-02-15,48.93,48.99,48.07,48.15,111900,44.822035517054,44.8769981602386,44.0342376314078,44.107521155654,122155.697233267,0.0,1.0
2007-02-16,49.02,49.42,48.81,48.93,88200,44.9044794818309,45.2708971030617,44.7121102306847,44.822035517054,96283.5790524949,0.0,1.0
2007-02-20,49.7,49.82,49.09,49.17,101800,45.5273894379232,45.6373147242924,44.9686025655463,45.0418860897924,111130.026616145,0.0,1.0
2007-02-21,49.6,49.94,49.47,49.9,130100,45.4357850326155,45.7472400106617,45.3166993057155,45.7105982485386,142023.737355211,0.0,1.0
2007-02-22,49.34,49.7,49.16,49.6,184400,45.1976135788155,45.5273894379232,45.0327256492617,45.4357850326155,201300.362554196,0.0,1.0
2007-02-23,48.42,48.95,48.09,48.94,75500,44.3548530499847,44.8403563981155,44.0525585124694,44.8311959575847,82419.6169893806,0.0,1.0
2007-02-26,48.45,48.65,47.96,48.35,83700,44.382334371577,44.5655431821924,43.9334727855694,44.2907299662694,91371.1515498167,0.0,1.0
2007-02-27,46.72,48.3,46.7,48.3,163900,42.797578159754,44.2449277636155,42.7792572786924,44.2449277636155,178921.526153105,0.0,1.0
2007-02-28,47.21,47.21,46.51,46.7,172200,43.2464397457617,43.2464397457617,42.6052089086078,42.7792572786924,187982.225769157,0.0,1.0
2007-03-01,47.29,47.43,46.65,46.95,193600,43.3197232700078,43.4479694374386,42.7334550760386,43.0082682919617,211343.547670783,0.0,1.0
2007-03-02,46.58,47.1,46.51,47.1,108200,42.6693319923232,43.1456748999232,42.6052089086078,43.1456748999232,118116.59017551,0.0,1.0
2007-03-05,46.01,46.56,46.0,46.55,224400,42.1471868820693,42.6510111112617,42.1380264415386,42.6418506707309,244966.384800225,0.0,1.0
2007-03-06,45.99,46.26,45.69,46.11,187800,42.1288660010078,42.3761978953386,41.8540527850847,42.238791287377,205011.974445108,0.0,1.0
2007-03-07,45.02,46.14,44.97,45.99,243100,41.2403032695232,42.2662726089693,41.1945010668693,42.1288660010078,265380.250200244,0.0,1.0
2007-03-08,45.76,46.05,45.3,45.3,174200,41.9181758688001,42.1838286441924,41.4967956043847,41.4967956043847,190165.526881458,0.0,1.0
2007-03-09,45.97,46.21,45.53,46.06,107900,42.1105451199463,42.3303956926847,41.7074857365924,42.1929890847232,117789.095008664,0.0,1.0
2007-03-12,45.5,46.2,45.37,45.97,132700,41.6800044150001,42.321235252154,41.5609186881001,42.1105451199463,144862.028801203,0.0,1.0
2007-03-13,44.48,46.5,43.13,45.5,901200,40.7456394808616,42.596048468077,39.5089800092078,41.6800044150001,983795.481203044,0.0,1.0
2007-03-14,45.13,45.2,44.36,44.48,321500,41.3410681153617,41.405191199077,40.6357141944924,40.7456394808616,350965.653802461,0.0,1.0
2007-03-15,45.25,46.43,45.25,45.45,174400,41.4509934017309,42.5319253843616,41.4509934017309,41.6342022123463,190383.856992688,0.0,1.0
2007-03-16,45.4,45.47,44.5,44.5,433600,41.5884000096924,41.6525230934078,40.7639603619232,40.7639603619232,473339.681146959,0.0,1.0
2007-03-19,45.28,45.37,44.65,45.2,228700,41.4784747233232,41.5609186881001,40.9013669698847,41.405191199077,249660.482191673,0.0,1.0
2007-03-20,44.73,45.11,44.61,45.1,368700,40.9746504941309,41.3227472343001,40.8647252077616,41.3135867937693,402491.560052776,0.0,1.0
2007-03-21,44.57,44.74,43.88,44.67,427100,40.8280834456386,40.9838109346616,40.1960130490155,40.9196878509463,466243.952531979,0.0,1.0
2007-03-22,45.56,45.94,44.78,44.78,351000,41.7349670581847,42.083063798354,41.0204526967847,41.0204526967847,383169.345208909,0.0,1.0
2007-03-23,46.6,46.96,45.61,45.72,330700,42.6876528733847,43.0174287324924,41.7807692608386,41.881534106677,361008.838919049,0.0,1.0
2007-03-26,46.02,46.6,45.25,46.6,322500,42.1563473226001,42.6876528733847,41.4509934017309,42.6876528733847,352057.304358612,0.0,1.0
2007-03-27,45.67,46.06,45.17,46.02,266800,41.8357319040232,42.1929890847232,41.3777098774847,42.1563473226001,291252.368381016,0.0,1.0
2007-03-28,44.9,45.26,44.58,45.22,185800,41.5425978070386,41.8756787694113,41.2465258404851,41.8386697735921,200816.040411092,0.45,1.0
2007-03-29,44.75,45.14,44.48,45.04,188300,41.4038140727166,41.7646517819537,41.1540033509371,41.6721292924057,203518.08616474,0.0,1.0
2007-03-30,44.66,44.9,44.17,44.75,373300,41.3205438321234,41.5425978070386,40.8671836333384,41.4038140727166,403469.471934665,0.0,1.0
2007-04-02,45.24,45.45,44.69,44.8,469600,41.8571742715017,42.0514714995524,41.3483005789878,41.4500753174906,507552.274365171,0.0,1.0
2007-04-03,45.88,46.19,45.36,45.36,614900,42.4493182046087,42.7361379222074,41.9682012589592,41.9682012589592,664595.173567171,0.0,1.0
2007-04-04,45.93,46.2,45.77,45.88,259200,42.4955794493827,42.7453901711622,42.3475434661059,42.4493182046087,280148.103738186,0.0,1.0
2007-04-05,45.4,46.03,45.32,45.86,124300,42.0052102547784,42.5881019389306,41.93119226314,42.4308137066991,134345.71487136,0.0,1.0
2007-04-09,46.65,47.9,46.03,47.9,483600,43.161741374128,44.3182724934777,42.5881019389306,44.3182724934777,522683.730585599,0.0,1.0
2007-04-10,46.41,46.7,46.27,46.35,344300,42.9396873992129,43.208002618902,42.8101559138458,42.8841739054841,372125.741192352,0.0,1.0
2007-04-11,46.35,46.69,45.72,46.65,309300,42.8841739054841,43.1987503699472,42.3012822213319,43.161741374128,334297.100641285,0.0,1.0
2007-04-12,46.35,46.63,46.02,46.35,234500,42.8841739054841,43.1432368762185,42.5788496899758,42.8841739054841,253451.891692148,0.0,1.0
2007-04-13,46.03,46.42,45.88,46.36,281100,42.5881019389306,42.9489396481677,42.4493182046087,42.8934261544389,303818.02454014,0.0,1.0
2007-04-16,46.44,46.51,45.84,46.08,370500,42.9674441460773,43.0322098887609,42.4123092087895,42.6343631837046,400443.180690579,0.0,1.0
2007-04-17,46.32,46.5,46.01,46.45,270300,42.8564171586197,43.0229576398061,42.569597441021,42.9766963950321,292145.186884382,0.0,1.0
2007-04-18,45.97,46.32,45.84,46.32,177100,42.5325884452019,42.8564171586197,42.4123092087895,42.8564171586197,191412.921188398,0.0,1.0
2007-04-19,45.2,45.9,45.0,45.9,361200,41.8201652756825,42.4678227025183,41.6351202965865,42.4678227025183,390391.57048701,0.0,1.0
2007-04-20,45.16,45.7,44.85,45.35,214400,41.7831562798633,42.2827777234223,41.4963365622646,41.9589490100044,231727.443832821,0.0,1.0
2007-04-23,46.51,46.59,45.32,45.32,367900,43.0322098887609,43.1062278803993,41.93119226314,41.93119226314,397633.053106785,0.0,1.0
2007-04-24,46.45,46.84,46.29,46.7,264700,42.9766963950321,43.3375341042692,42.8286604117554,43.208002618902,286092.604396211,0.0,1.0
2007-04-25,46.41,46.53,46.13,46.48,227500,42.9396873992129,43.0507143866705,42.6806244284786,43.0044531418965,245886.163581935,0.0,1.0
2007-04-26,46.47,46.58,46.09,46.28,240300,42.9952008929417,43.0969756314445,42.6436154326594,42.8194081628006,259720.63784061,0.0,1.0
2007-04-27,46.27,46.55,46.07,46.48,173200,42.8101559138458,43.0692188845801,42.6251109347498,43.0044531418965,187197.729812708,0.0,1.0
2007-04-30,45.41,46.27,45.37,46.27,233700,42.0144625037332,42.8101559138458,41.977453507914,42.8101559138458,252587.237050981,0.0,1.0
2007-05-01,44.25,45.43,42.81,45.41,575800,40.9412016249768,42.0329670016428,39.608877775486,42.0144625037332,622335.177980122,0.0,1.0
2007-05-02,44.6,44.67,43.92,44.23,443300,41.2650303383947,41.3297960810782,40.6358774094685,40.9226971270672,479126.753036798,0.0,1.0
2007-05-03,44.71,45.27,44.68,44.8,416400,41.3668050768974,41.8849310183661,41.339048330033,41.4500753174906,450052.74072755,0.0,1.0
2007-05-04,44.46,45.33,44.36,44.9,211000,41.1354988530275,41.9404445120948,41.0429763634795,41.5425978070386,228052.66160786,0.0,1.0
2007-05-07,44.25,44.75,44.17,44.51,238800,40.9412016249768,41.4038140727166,40.8671836333384,41.1817600978015,258099.410388422,0.0,1.0
2007-05-08,43.97,44.25,42.97,44.25,457200,40.6821386542425,40.9412016249768,39.7569137587627,40.9412016249768,494150.127427078,0.0,1.0
2007-05-09,44.57,44.57,43.7,44.08,320800,41.2372735915303,41.2372735915303,40.4323279324629,40.7839133927452,346726.511108064,0.0,1.0
2007-05-10,44.39,46.0,44.18,44.81,386900,41.0707331103439,42.5603451920663,40.8764358822932,41.4593275664454,418168.600834508,0.0,1.0
2007-05-11,44.71,46.6,44.11,46.6,150500,41.3668050768974,43.1154801293541,40.8116701396096,43.1154801293541,162663.154369588,0.0,1.0
2007-05-14,44.46,44.97,44.29,44.85,220400,41.1354988530275,41.6073635497222,40.978210620796,41.4963365622646,238212.353641575,0.0,1.0
2007-05-15,44.12,44.92,43.96,44.46,309100,40.8209223885644,41.5611023049482,40.6728864052877,41.1354988530275,334080.936980993,0.0,1.0
2007-05-16,43.86,44.5,43.31,44.41,285200,40.5803639157397,41.1725078488467,40.0714902232259,41.0892376082535,308249.379576122,0.0,1.0
2007-05-17,43.0,43.86,42.59,43.86,576900,39.7846705056271,40.5803639157397,39.4053282984805,40.5803639157397,623524.078111728,0.0,1.0
2007-05-18,42.37,43.02,42.3,42.9,359900,39.2017788214749,39.8031750035367,39.1370130787913,39.6921480160792,388986.506695113,0.0,1.0
2007-05-21,43.2,43.61,41.73,42.35,822300,39.9697154847231,40.3490576918698,38.6096348883679,39.1832743235653,888756.889289779,0.0,1.0
2007-05-22,44.95,45.07,43.07,43.27,430700,41.5888590518126,41.6998860392701,39.8494362483107,40.0344812274067,465508.442438414,0.0,1.0
2007-05-23,44.61,45.28,44.26,45.2,940400,41.2742825873495,41.8941832673209,40.9504538739316,41.8201652756825,1016401.53069209,0.0,1.0
2007-05-24,44.09,45.16,44.04,45.0,537100,40.7931656417,41.7831562798633,40.746904396926,41.6351202965865,580507.509713658,0.0,1.0
2007-05-25,44.35,44.87,44.16,44.75,743100,41.0337241145247,41.5148410601742,40.8579313843836,41.4038140727166,803156.079814223,0.0,1.0
2007-05-29,44.59,44.89,44.21,44.51,358900,41.2557780894399,41.5333455580838,40.9041926291576,41.1817600978015,387905.688393654,0.0,1.0
2007-05-30,46.14,46.2,44.59,44.74,1116600,42.6898766774334,42.7453901711622,41.2557780894399,41.3945618237618,1206841.71540918,0.0,1.0
2007-05-31,47.21,47.7,46.67,46.85,738200,43.6798673155967,44.1332275143817,43.1802458720377,43.346786353224,797860.070137072,0.0,1.0
2007-06-01,47.72,48.36,47.59,47.95,687100,44.1517320122913,44.7438759453983,44.031452775879,44.3645337382517,742630.254932516,0.0,1.0
2007-06-04,47.65,48.0,47.37,47.9,414000,44.0869662696077,44.4107949830256,43.8279032988734,44.3182724934777,447458.776804048,0.0,1.0
2007-06-05,47.0,47.68,46.66,47.44,400200,43.4855700875459,44.1147230164721,43.1709936230828,43.892669041557,432543.484243913,0.0,1.0
2007-06-06,46.58,46.76,46.06,46.75,639900,43.0969756314445,43.2635161126308,42.615858685795,43.254263863676,691615.631103647,0.0,1.0
2007-06-07,45.35,46.7,45.26,46.62,495100,41.9589490100044,43.208002618902,41.8756787694113,43.1339846272637,535113.141052378,0.0,1.0
2007-06-08,46.0,46.18,45.28,45.3,380400,42.5603451920663,42.7268856732526,41.8941832673209,41.9126877652305,411143.281875023,0.0,1.0
2007-06-11,46.06,47.18,45.1,45.95,1324000,42.615858685795,43.6521105687323,41.7276427861345,42.5140839472923,1431003.43113179,0.0,1.0
2007-06-12,46.06,46.27,45.58,46.0,390400,42.615858685795,42.8101559138458,42.1717507359648,42.5603451920663,421951.464889614,0.0,1.0
2007-06-13,45.7,46.5,45.2,46.06,403100,42.2827777234223,43.0229576398061,41.8201652756825,42.615858685795,435677.857318145,0.0,1.0
2007-06-14,45.96,46.35,45.52,45.83,337800,42.5233361962471,42.8841739054841,42.116237242236,42.4030569598347,365100.422232868,0.0,1.0
2007-06-15,46.69,47.93,46.56,46.82,473400,43.1987503699472,44.3460292403421,43.0784711335349,43.3190296063596,511659.383910716,0.0,1.0
2007-06-18,45.74,46.89,45.59,46.89,386300,42.3197867192415,43.3837953490432,42.1810029849196,43.3837953490432,417520.109853632,0.0,1.0
2007-06-19,45.86,46.02,44.97,45.32,461800,42.4308137066991,42.5788496899758,41.6073635497222,41.93119226314,499121.89161379,0.0,1.0
2007-06-20,45.79,46.26,45.53,46.12,440100,42.3660479640155,42.800903664891,42.1254894911908,42.6713721795238,475668.134472129,0.0,1.0
2007-06-21,46.47,46.54,45.52,45.82,1120800,42.9952008929417,43.0599666356253,42.116237242236,42.3938047108799,1211381.15227531,0.0,1.0
2007-06-22,47.27,47.67,46.47,46.47,1491800,43.7353808093255,44.1054707675173,42.9952008929417,42.9952008929417,1612364.74211661,0.0,1.0
2007-06-25,47.61,47.9,47.2,47.27,801700,44.0499572737886,44.3182724934777,43.6706150666419,43.7353808093255,866492.032279722,0.0,1.0
2007-06-26,47.51,47.75,47.23,47.51,531500,43.9574347842406,44.1794887591557,43.6983718135063,43.9574347842406,574454.927225486,0.0,1.0
2007-06-27,46.77,47.15,46.54,47.01,511900,43.7353808093255,44.0907249339255,43.5203041023307,43.9598086774939,547418.647259041,0.5,1.0
2007-06-28,46.55,46.71,46.4,46.7,416000,43.5296552635044,43.6792738422834,43.3893878458991,43.6699226811097,444864.538503148,0.0,1.0
2007-06-29,45.57,46.72,44.68,46.55,924600,42.6132414684832,43.688625003457,41.7809881240253,43.5296552635044,988754.212259641,0.0,1.0
2007-07-02,45.25,45.68,44.74,45.4,959300,42.3140043109253,42.7161042413938,41.8370950910674,42.4542717285306,1025861.9033319,0.0,1.0
2007-07-03,45.15,45.53,44.9,45.25,214100,42.2204926991885,42.5758368237885,41.9867136698463,42.3140043109253,228955.52330174,0.0,1.0
2007-07-05,44.98,45.04,44.76,44.99,486700,42.0615229592358,42.1176299262779,41.8557974134147,42.0708741204095,520470.122330486,0.0,1.0
2007-07-06,44.78,44.8,44.36,44.7,389600,41.8744997357621,41.8932020581095,41.4817509664673,41.7996904463726,416632.750482756,0.0,1.0
2007-07-09,44.3,44.78,44.07,44.78,276800,41.4256439994252,41.8744997357621,41.2105672924305,41.8744997357621,296006.019850172,0.0,1.0
2007-07-10,43.59,44.2,43.5,44.2,682000,40.7617115560936,41.3321323876884,40.6775511055304,41.3321323876884,729321.190526795,0.0,1.0
2007-07-11,43.3,43.62,42.88,43.5,654900,40.4905278820567,40.7897650396146,40.0977791127619,40.6775511055304,700340.832369499,0.0,1.0
2007-07-12,44.2,44.54,42.86,43.4,856800,41.3321323876884,41.6500718675937,40.0790767904146,40.5840394937936,916249.847570906,0.0,1.0
2007-07-13,44.75,45.8,44.44,45.4,745300,41.8464462522411,42.828318175478,41.5565602558568,42.4542717285306,797013.318621144,0.0,1.0
2007-07-16,44.09,44.93,43.73,44.83,2044300,41.2292696147778,42.0147671533674,40.8926278125252,41.9212555416305,2186145.61553362,0.0,1.0
2007-07-17,43.4,44.71,43.29,44.5,972700,40.5840394937936,41.8090416075463,40.481176720883,41.6126672228989,1040191.67452407,0.0,1.0
2007-07-18,43.23,43.44,42.94,43.33,589900,40.4250697538409,40.6214441384883,40.1538860798041,40.5185813655778,630830.748228382,0.0,1.0
2007-07-19,42.98,43.41,42.94,43.41,969200,40.1912907244988,40.5933906549673,40.1538860798041,40.5933906549673,1036448.82383955,0.0,1.0
2007-07-20,42.83,43.06,42.51,42.85,562200,40.0510233068935,40.2661000138883,39.7517861493356,40.0697256292409,601208.758525168,0.0,1.0
2007-07-23,43.15,43.32,42.92,42.92,710500,40.3502604644514,40.5092302044041,40.1351837574567,40.1351837574567,759798.688957901,0.0,1.0
2007-07-24,42.63,43.32,42.48,43.32,1208900,39.8640000834198,40.5092302044041,39.7237326658145,40.5092302044041,1292780.62643379,0.0,1.0
2007-07-25,42.03,42.75,41.78,42.63,1072300,39.3029304129987,39.976214017504,39.0691513836566,39.8640000834198,1146702.51114646,0.0,1.0
2007-07-26,41.27,42.76,40.64,42.75,1105900,38.5922421637986,39.9855651786777,38.0031190098565,39.976214017504,1182633.87771786,0.0,1.0
2007-07-27,39.91,41.15,39.76,41.01,1058500,37.3204842441775,38.4800282297144,37.1802168265722,38.3491119732828,1131944.98559034,0.0,1.0
2007-07-30,39.86,40.53,39.43,40.13,571900,37.273728438309,37.9002562369459,36.8716285078406,37.5262097899985,611581.801850842,0.0,1.0
2007-07-31,40.01,40.53,39.54,40.0,793600,37.4139958559143,37.9002562369459,36.9744912807511,37.4046446947406,848664.658067544,0.0,1.0
2007-08-01,39.02,40.08,38.9,39.83,822400,36.4882308997195,37.4794539841301,36.3760169656353,37.245674954788,879462.972271607,0.0,1.0
2007-08-02,38.57,39.51,38.44,38.99,930500,36.0674286469036,36.94643779723,35.9458635516457,36.4601774161984,995063.589127835,0.0,1.0
2007-08-03,37.28,38.73,37.06,38.55,721900,34.8611288554983,36.2170472256826,34.6554033096772,36.0487263245563,771989.688330341,0.0,1.0
2007-08-06,38.08,38.44,37.3,37.3,870900,35.6092217493931,35.9458635516457,34.8798311778456,34.8798311778456,931328.188899978,0.0,1.0
2007-08-07,38.96,39.3,37.61,38.26,1624000,36.4321239326774,36.7500634125827,35.1697171742299,35.7775426505194,1736682.71761806,0.0,1.0
2007-08-08,41.17,41.45,36.12,39.0,3669300,38.4987305520618,38.760563064925,33.7763941593508,36.4695285773721,3923897.71906154,0.0,1.0
2007-08-09,41.26,42.5,39.47,40.5,1959600,38.5828910026249,39.7424349881619,36.9090331525353,37.8722027534249,2095568.6289682,0.0,1.0
2007-08-10,39.58,41.0,38.26,40.7,1479600,37.0118959254458,38.3397608121091,35.7775426505194,38.0592259768986,1582263.39223379,0.0,1.0
2007-08-13,39.07,39.74,38.72,39.74,899200,36.5349867055879,37.1615145042248,36.2076960645089,37.1615145042248,961591.810149112,0.0,1.0
2007-08-14,36.86,39.66,36.8,39.42,1665200,34.4683800862035,37.0867052148353,34.4122731191614,36.8622773466669,1780741.41710443,0.0,1.0
2007-08-15,36.34,36.86,35.75,36.61,1957800,33.9821197051719,34.4683800862035,33.4304011959244,34.2346010568614,2093643.73433044,0.0,1.0
2007-08-16,34.68,36.0,33.53,36.0,1583200,32.4298269503401,33.6641802252666,31.3544434153663,33.6641802252666,1693051.77249563,0.0,1.0
2007-08-17,36.3,37.57,35.27,37.57,1432100,33.9447150604771,35.1323125295351,32.9815454595875,35.1323125295351,1531467.56151528,0.0,1.0
2007-08-20,35.39,36.73,35.05,36.69,499100,33.0937593936718,34.3468149909456,32.7758199137665,34.3094103462508,533730.50761279,0.0,1.0
2007-08-21,35.26,35.42,34.39,35.08,662800,32.9721942984139,33.1218128771928,32.1586432763032,32.8038733972875,708788.981057418,0.0,1.0
2007-08-22,36.7,37.09,35.58,36.1,2069500,34.3187615074245,34.6834567931982,33.2714314559718,33.7576918370034,2213094.14046218,0.0,1.0
2007-08-23,36.58,37.6,36.36,37.13,1094300,34.2065475733403,35.1603660130562,34.0008220275192,34.720861437893,1170229.00116345,0.0,1.0
2007-08-24,36.51,36.74,36.1,36.5,475200,34.1410894451245,34.3561661521193,33.7576918370034,34.1317382839508,508172.184367057,0.0,1.0
2007-08-27,36.34,36.95,36.27,36.55,527500,33.9821197051719,34.5525405367666,33.9166615769561,34.1784940898192,564101.067452909,0.0,1.0
2007-08-28,35.51,36.3,35.38,36.0,635900,33.205973327756,33.9447150604771,33.0844082324981,33.6641802252666,680022.500082095,0.0,1.0
2007-08-29,35.64,36.07,35.2,36.04,741100,33.3275384230139,33.7296383534824,32.9160873313717,33.7015848699613,792521.897799718,0.0,1.0
2007-08-30,35.53,35.64,34.79,35.3,837200,33.2246756501034,33.3275384230139,32.5326897232506,33.0095989431086,895289.883737584,0.0,1.0
2007-08-31,36.62,36.76,36.0,36.34,655400,34.243952218035,34.3748684744666,33.6641802252666,33.9821197051719,700875.525324431,0.0,1.0
2007-09-04,38.65,39.28,36.51,36.66,1438500,36.1422379362931,36.7313610902353,34.1410894451245,34.2813568627298,1538311.63133841,0.0,1.0
2007-09-05,38.64,38.91,38.0,38.18,1040000,36.1328867751194,36.3853681268089,35.5344124600036,35.7027333611299,1112161.34625787,0.0,1.0
2007-09-06,39.34,39.6,38.07,38.83,867800,36.7874680572774,37.0305982477932,35.5998705882194,36.3105588374194,928013.092579403,0.0,1.0
2007-09-07,38.76,39.34,38.54,38.99,748500,36.2451007092037,36.7874680572774,36.0393751633826,36.4601774161984,800435.353532706,0.0,1.0
2007-09-10,38.45,39.21,38.34,38.89,421100,35.9552147128194,36.6659029620195,35.8523519399089,36.3666658044616,450318.406643451,0.0,1.0
2007-09-11,38.91,39.16,38.55,38.65,332400,36.3853681268089,36.6191471561511,36.0487263245563,36.1422379362931,355463.876438573,0.0,1.0
2007-09-12,38.0,39.0,37.400002,38.849998,613500,35.5344124600036,36.4695285773721,34.9733446598147,36.3292592895346,656068.255701156,0.0,1.0
2007-09-13,38.529999,38.689999,37.68,38.349998,541900,36.0300230670928,36.1796416458717,35.2351753024457,35.8617012308503,579500.224554941,0.0,1.0
2007-09-14,39.01,39.28,37.71,38.36,441100,36.4788797385458,36.7313610902353,35.2632287859667,35.8710542622563,471706.124840717,0.0,1.0
2007-09-17,39.02,39.39,38.79,38.98,355400,36.4882308997195,36.8342238631458,36.2731541927247,36.4508262550247,380059.752365429,0.0,1.0
2007-09-18,39.46,40.05,38.77,39.02,561200,36.8996819913616,37.451400500609,36.2544518703773,36.4882308997195,600139.372615305,0.0,1.0
2007-09-19,39.99,40.69,39.68,39.71,677500,37.3952935335669,38.0498748157249,37.1054075371827,37.1334610207037,724508.953932411,0.0,1.0
2007-09-20,39.48,40.39,39.19,40.18,613800,36.918384313709,37.7693399805143,36.6472006396721,37.5729655958669,656389.071474115,0.0,1.0
2007-09-21,39.38,40.24,39.24,39.58,626700,36.8248727019721,37.6290725629091,36.6939564455406,37.0118959254458,670184.149711353,0.0,1.0
2007-09-24,39.76,40.11,38.9,39.15,674900,37.1802168265722,37.5075074676512,36.3760169656353,36.6097959949774,721728.550566765,0.0,1.0
2007-09-25,38.99,40.05,38.8,39.68,765300,36.4601774161984,37.451400500609,36.2825053538984,37.1054075371827,818401.036818412,0.0,1.0
2007-09-26,38.93,39.55,38.45,38.6,642600,36.8716285078406,37.4588468401,36.4170078635107,36.5590768148638,678473.368614038,0.5,1.0
2007-09-27,39.54,39.71,38.78,39.0,342700,37.4493755766765,37.6103870548767,36.7295595564875,36.9379273518053,361831.346753861,0.0,1.0
2007-09-28,39.81,40.19,39.18,39.57,289400,37.7050996891121,38.0650076992066,37.1084100934291,37.4777893669471,305555.855706353,0.0,1.0
2007-10-01,39.95,40.24,39.04,39.56,562400,37.8376973770416,38.1123640163243,36.9758124054995,37.4683181035236,593796.175705782,0.0,1.0
2007-10-02,40.25,40.61,39.74,39.89,306000,38.1218352797478,38.4628007629953,37.6388008451473,37.7808697965004,323082.556482876,0.0,1.0
2007-10-03,40.46,40.75,40.01,40.01,423400,38.3207318116422,38.5953984509248,37.8945249575829,37.8945249575829,447036.452336109,0.0,1.0
2007-10-04,40.6,41.0,40.29,40.48,404400,38.4533294995717,38.8321800365133,38.159720333442,38.3396743384892,426975.770724428,0.0,1.0
2007-10-05,40.67,40.88,40.21,40.64,560100,38.5196283435365,38.7185248754308,38.0839502260537,38.4912145532659,591367.77740542,0.0,1.0
2007-10-08,40.4,41.0,40.28,40.5,281400,38.2639042311009,38.8321800365133,38.1502490700184,38.3586168653363,297109.252922488,0.0,1.0
2007-10-09,40.84,40.86,40.5,40.6,131400,38.6806398217367,38.6995823485838,38.3586168653363,38.4533294995717,138735.450724999,0.0,1.0
2007-10-10,41.32,41.36,40.64,40.68,358800,39.1352604660666,39.1731455197607,38.4912145532659,38.52909960696,378830.134856391,0.0,1.0
2007-10-11,40.87,41.7,40.69,41.6,270400,38.7090536120073,39.4951684761611,38.5385708703836,39.4004558419257,285495.174094671,0.0,1.0
2007-10-12,40.1,40.62,39.96,40.62,394900,37.9797663283947,38.4722720264188,37.8471686404652,38.4722720264188,416945.429918587,0.0,1.0
2007-10-15,39.3,39.99,39.02,39.99,407000,37.2220652545115,37.8755824307358,36.9568698786524,37.8755824307358,429720.916629184,0.0,1.0
2007-10-16,39.43,39.56,38.83,39.02,399100,37.3451916790176,37.4683181035236,36.7769158736052,36.9568698786524,421379.896380116,0.0,1.0
2007-10-17,39.36,40.18,39.02,39.51,287900,37.2788928350528,38.055536435783,36.9568698786524,37.4209617864059,303972.117684378,0.0,1.0
2007-10-18,38.97,39.35,38.85,39.12,278600,36.9095135615347,37.2694215716292,36.7958584004522,37.0515825128878,294152.941948135,0.0,1.0
2007-10-19,37.94,39.05,37.86,38.83,360100,35.9339734289101,36.985283668923,35.8582033215218,36.7769158736052,380202.70780877,0.0,1.0
2007-10-22,37.8,38.09,37.47,37.64,505100,35.8013757409806,36.0760423802632,35.4888240480037,35.6498355262039,533297.38326634,0.0,1.0
2007-10-23,38.21,38.31,37.8,37.8,488400,36.1896975413457,36.2844101755811,35.8013757409806,35.8013757409806,515665.099955021,0.0,1.0
2007-10-24,37.95,38.31,37.62,38.1,709200,35.9434446923337,36.2844101755811,35.6308929993568,36.0855136436868,748791.336789722,0.0,1.0
2007-10-25,37.35,37.99,37.14,37.94,505600,35.3751688869213,35.9813297460278,35.1762723550269,35.9339734289101,533825.295940332,0.0,1.0
2007-10-26,36.97,37.58,36.77,37.41,517700,35.0152608768268,35.5930079456627,34.825835608356,35.4319964674625,546600.782650929,0.0,1.0
2007-10-29,36.99,37.22,36.79,36.99,276400,35.0342034036738,35.2520424624153,34.844778135203,35.0342034036738,291830.126182571,0.0,1.0
2007-10-30,36.75,37.02,36.71,36.8,256300,34.8068930815089,35.0626171939445,34.7690080278147,34.8542493986266,270608.036688108,0.0,1.0
2007-10-31,36.89,37.14,36.32,36.81,738200,34.9394907694384,35.1762723550269,34.3996287542967,34.8637206620501,779410.271881238,0.0,1.0
2007-11-01,35.99,36.67,35.75,36.0,502100,34.0870770613199,34.7311229741206,33.8597667391549,34.0965483247434,530129.907222391,0.0,1.0
2007-11-02,36.02,36.39,35.39,36.01,482900,34.1154908515905,34.4659275982614,33.5188012559075,34.1060195881669,509858.060541113,0.0,1.0
2007-11-05,35.6,36.08,35.31,36.08,353800,33.7176977878018,34.1723184321317,33.4430311485191,34.1723184321317,373551.008116475,0.0,1.0
2007-11-06,35.49,35.82,34.5,35.61,385900,33.6135138901429,33.9260655831197,32.6758588112124,33.7271690512253,407443.001786737,0.0,1.0
2007-11-07,34.92,35.55,34.24,34.97,545700,33.0736518750011,33.6703414706841,32.4296059622004,33.1210081921188,576163.892394461,0.0,1.0
2007-11-08,32.09,34.07,30.84,33.650002,2859300,30.3932843261393,32.2685944840002,29.2093763981968,31.8708033144642,3018921.41748852,0.0,1.0
2007-11-09,31.26,32.01,30.81,32.0,683900,29.6071694619855,30.317514218751,29.1809626079262,30.3080429553275,722078.955485747,0.0,1.0
2007-11-12,31.97,32.6,31.04,31.04,574200,30.2796291650568,30.8763187607399,29.3988016666676,29.3988016666676,606254.914811985,0.0,1.0
2007-11-13,30.66,32.14,30.37,31.79,1578300,29.0388936565731,30.440640643257,28.7642270172905,30.1091464234331,1666409.14672197,0.0,1.0
2007-11-14,29.8,30.76,29.57,30.48,740000,28.2243650021487,29.1336062908085,28.0065259434073,28.8684109149494,781310.757507607,0.0,1.0
2007-11-15,28.79,29.77,28.44,29.58,794100,27.2677673963712,28.1959512118781,26.9362731765473,28.0159972068308,838430.9088335,0.0,1.0
2007-11-16,27.93,28.78,27.83,28.54,593300,26.4532387419467,27.2582961329476,26.3585261077113,27.0309858107827,626421.178958465,0.0,1.0
2007-11-19,28.04,28.21,27.55,27.55,272000,26.5574226396057,26.7184341178059,26.0933307318522,26.0933307318522,287184.494651445,0.0,1.0
2007-11-20,28.66,28.95,27.95,28.16,1046800,27.1446409718652,27.4193076111478,26.4721812687938,26.6710778006882,1105237.97426887,0.0,1.0
2007-11-21,28.98,29.38,28.21,28.21,1346800,27.4477214014184,27.82657193836,26.7184341178059,26.7184341178059,1421985.57866385,0.0,1.0
2007-11-23,28.95,29.39,28.9,29.39,289200,27.4193076111478,27.8360432017836,27.3719512940301,27.8360432017836,305344.690636757,0.0,1.0
2007-11-26,28.38,29.25,28.31,29.02,398100,26.879445596006,27.703445513854,26.8131467520413,27.4856064551126,420324.071032134,0.0,1.0
2007-11-27,28.66,28.97,28.09,28.36,621500,27.1446409718652,27.4382501379949,26.6047789567234,26.860503069159,656195.453771591,0.0,1.0
2007-11-28,29.0,29.13,28.59,29.11,604500,27.4666639282655,27.5897903527715,27.0783421279004,27.5708478259244,638246.422855877,0.0,1.0
2007-11-29,31.14,31.28,29.27,29.35,847100,29.493514300903,29.6261119888326,27.7223880407011,27.7981581480894,894389.652276615,0.0,1.0
2007-11-30,33.1,33.2,31.22,31.62,1071400,31.3498819319168,31.4445945661522,29.5692844082914,29.9481349452329,1131211.27782926,0.0,1.0
2007-12-03,33.01,33.31,32.58,32.69,984000,31.264640561105,31.5487784638112,30.8573762338928,30.9615601315517,1038932.14241552,0.0,1.0
2007-12-04,33.43,33.44,32.54,32.78,557700,31.6624336248937,31.6719048883172,30.8194911801986,31.0468015023636,588833.796570259,0.0,1.0
2007-12-05,33.5,34.15,33.27,33.42,973100,31.7287324688584,32.3443645913885,31.510893410117,31.6529623614701,1027423.6461225,0.0,1.0
2007-12-06,34.41,34.87,33.18,33.31,495600,32.5906174404006,33.0262955578834,31.4256520393052,31.5487784638112,523267.0424605,0.0,1.0
2007-12-07,34.24,34.69,33.85,34.66,462000,32.4296059622004,32.8558128162597,32.0602266886823,32.8273990259891,487791.310768263,0.0,1.0
2007-12-10,35.16,35.36,34.27,34.51,525600,33.300962197166,33.4903874656368,32.458019752471,32.685330074636,554941.802899998,0.0,1.0
2007-12-11,33.21,35.17,32.96,35.17,542100,31.4540658295758,33.3104334605896,31.2172842439873,33.3104334605896,572362.921141721,0.0,1.0
2007-12-12,31.43,34.05,31.21,33.55,856300,29.7681809401857,32.2496519571531,29.5598131448678,31.7760887859761,904103.245478059,0.0,1.0
2007-12-13,31.6,32.02,30.93,31.71,454500,29.9291924183859,30.3269854821745,29.2946177690087,30.0333763160448,479872.620658388,0.0,1.0
2007-12-14,30.06,31.73,30.0,31.73,690900,28.4706178511607,30.0523188428919,28.4137902706195,30.0523188428919,729469.73292163,0.0,1.0
2007-12-17,29.67,30.45,29.48,29.76,447100,28.1012385776427,28.8399971246788,27.9212845725954,28.1864799484545,472059.513083312,0.0,1.0
2007-12-18,30.09,30.46,29.36,30.16,419300,28.4990316414314,28.8494683881023,27.8076294115129,28.5653304853961,442707.568409377,0.0,1.0
2007-12-19,29.79,30.23,29.47,30.16,287600,28.2148937387252,28.6316293293609,27.9118133091719,28.5653304853961,303655.370079983,0.0,1.0
2007-12-20,30.05,30.2,29.48,29.83,351000,28.4611465877372,28.6032155390903,27.9212845725954,28.2527787924193,370594.697142122,0.0,1.0
2007-12-21,30.03,30.29,29.5,30.03,360900,28.4422040608901,28.6884569099022,27.9402270994425,28.4422040608901,381047.368087156,0.0,1.0
2007-12-24,30.45,30.64,29.69,29.69,119200,28.8399971246788,29.019951129726,28.1201811044898,28.1201811044898,125854.381479604,0.0,1.0
2007-12-26,30.04,30.2,29.76,30.03,393600,28.4516753243137,28.6032155390903,28.1864799484545,28.4422040608901,415572.856966208,0.0,1.0
2007-12-27,29.26,29.81,28.95,29.5,396700,28.1864799484545,28.7163010001172,27.8878535375174,28.4176745891801,411808.85379185,0.5,1.0
2007-12-28,28.62,29.51,28.33,29.27,275700,27.5699609065198,28.4273076992103,27.2906007156431,28.1961130584848,286200.40582408,0.0,1.0
2007-12-31,28.41,28.8,27.5,28.32,550200,27.3676655958849,27.7433568870639,26.491052583134,27.2809676056129,571155.108031953,0.0,1.0
2008-01-02,27.85,28.29,27.49,28.21,385900,26.828211434192,27.2520682755222,26.4814194731037,27.1750033952803,400597.521245966,0.0,1.0
2008-01-03,27.68,27.93,27.5,27.61,290600,26.6644485636781,26.9052763144339,26.491052583134,26.5970167934665,301667.892392013,0.0,1.0
2008-01-04,26.4,27.76,26.34,27.5,1171800,25.4314104798086,26.74151344392,25.3736118196272,26.491052583134,1216429.58122836,0.0,1.0
2008-01-07,26.35,26.66,26.04,26.4,807600,25.3832449296575,25.6818713405946,25.0846185187203,25.4314104798086,838358.53370884,0.0,1.0
2008-01-08,26.37,27.35,26.25,26.35,590900,25.4025111497179,26.3465559326805,25.2869138293552,25.3832449296575,613405.222348384,0.0,1.0
2008-01-09,25.63,26.5,25.15,26.5,400600,24.6896610074809,25.5277415801109,24.2272717260298,25.5277415801109,415857.390544528,0.0,1.0
2008-01-10,25.95,26.24,24.66,25.76,585700,24.9979205284482,25.2772807193249,23.7552493345485,24.8148914378739,608007.17334481,0.0,1.0
2008-01-11,25.28,25.9,25.23,25.56,479700,24.3525021564228,24.9497549782971,24.3043366062716,24.6222292372692,497970.020579657,0.0,1.0
2008-01-14,25.04,25.33,24.6,25.28,595500,24.1213075156973,24.4006677065739,23.6974506743671,24.3525021564228,618180.419543851,0.0,1.0
2008-01-15,23.52,24.79,23.29,24.55,1124400,22.6570747911022,23.8804797649415,22.4355132604069,23.649285124216,1167224.28838809,0.0,1.0
2008-01-16,22.92,23.68,22.4,23.62,1790800,22.0790881892884,22.8112045515859,21.5781664677164,22.7534058914045,1859005.02992297,0.0,1.0
2008-01-17,22.54,22.93,22.2,22.82,1369500,21.7130300081396,22.0887212993186,21.3855042671118,21.9827570889861,1421659.25199884,0.0,1.0
2008-01-18,21.74,22.69,21.59,22.59,763600,20.9423812057212,21.8575266585931,20.7978845552677,21.7611955582908,792682.734447833,0.0,1.0
2008-01-22,21.28,21.62,20.54,20.82,1130600,20.4992581443306,20.8267838853584,19.7864080020935,20.05613508294,1173660.4237385,0.0,1.0
2008-01-23,21.34,21.57,20.57,20.66,1240900,20.557056804512,20.7786183352073,19.8153073321842,19.9020053224563,1288161.34779507,0.0,1.0
2008-01-24,21.19,21.61,21.06,21.61,831900,20.4125601540585,20.8171507753282,20.2873297236655,20.8171507753282,863584.031937079,0.0,1.0
2008-01-25,20.87,21.67,20.46,21.58,1705600,20.1043006330911,20.8749494355096,19.7093431218517,20.7882514452375,1770560.07317212,0.0,1.0
2008-01-28,21.89,22.17,20.81,21.06,1933000,21.0868778561746,21.3566049370211,20.0465019729097,20.2873297236655,2006620.90844378,0.0,1.0
2008-01-29,21.53,22.14,21.43,21.93,631800,20.7400858950863,21.3277056069304,20.643754794784,21.1254102962956,655862.953934184,0.0,1.0
2008-01-30,21.81,22.27,21.29,21.4,888100,21.0098129759328,21.4529360373234,20.5088912543608,20.6148554646933,921924.484629546,0.0,1.0
2008-01-31,22.28,22.53,21.08,21.32,743600,21.4625691473536,21.7033968981094,20.306595943726,20.5377905844515,771921.007511014,0.0,1.0
2008-02-01,24.53,24.64,22.27,22.27,1719400,23.6300189041555,23.735983114488,21.4529360373234,21.4529360373234,1784885.66475852,0.0,1.0
2008-02-04,23.66,24.53,23.29,24.53,689100,22.7919383315254,23.6300189041555,22.4355132604069,23.6300189041555,715345.301608177,0.0,1.0
2008-02-05,22.94,23.69,22.85,23.57,618100,22.0983544093488,22.8208376616161,22.0116564190768,22.7052403412534,641641.170982461,0.0,1.0
2008-02-06,22.81,23.35,22.65,23.19,622200,21.9731239789558,22.4933119205883,21.8189942184722,22.3391821601046,645897.32500451,0.0,1.0
2008-02-07,22.28,22.92,21.43,22.63,928600,21.4625691473536,22.0790881892884,20.643754794784,21.7997279984117,963966.981676611,0.0,1.0
2008-02-08,21.86,22.6,21.43,22.25,457100,21.0579785260839,21.770828668321,20.643754794784,21.4336698172629,474509.26914105,0.0,1.0
2008-02-11,22.01,22.33,21.34,21.67,884300,21.2024751765374,21.5107346975048,20.557056804512,20.8749494355096,917979.756511551,0.0,1.0
2008-02-12,23.2,23.64,21.95,22.05,1070100,22.3488152701348,22.772672111465,21.144676516356,21.2410076166583,1110856.19975462,0.0,1.0
2008-02-13,22.68,23.56,22.51,23.56,934500,21.8478935485629,22.6956072312231,21.6841306780489,22.6956072312231,970091.691122969,0.0,1.0
2008-02-14,22.43,22.69,22.24,22.54,442400,21.6070657978071,21.8575266585931,21.4240367072327,21.7130300081396,459249.399842485,0.0,1.0
2008-02-15,23.25,23.48,22.24,22.4,454500,22.396980820286,22.6185423509813,21.4240367072327,21.5781664677164,471810.244639262,0.0,1.0
2008-02-19,23.08,23.65,22.92,23.25,572000,22.2332179497721,22.7823052214952,22.0790881892884,22.396980820286,593785.390393086,0.0,1.0
2008-02-20,23.14,23.17,22.64,22.84,531800,22.2910166099535,22.3199159400441,21.8093611084419,22.0020233090465,552054.319250075,0.0,1.0
2008-02-21,23.79,24.22,23.08,23.23,831500,22.9171687619184,23.3313924932184,22.2332179497721,22.3777146002255,863168.797398344,0.0,1.0
2008-02-22,23.85,24.06,23.02,23.96,578500,22.9749674220998,23.1772627327347,22.1754192895907,23.0809316324324,600532.951647555,0.0,1.0
2008-02-25,23.19,24.03,22.97,24.03,853400,22.3391821601046,23.148363402644,22.1272537394395,23.148363402644,885902.888394162,0.0,1.0
2008-02-26,23.18,23.7,22.52,23.32,739600,22.3295490500744,22.8304707716464,21.6937637880792,22.4644125904976,767768.662123648,0.0,1.0
2008-02-27,23.17,23.53,22.84,23.18,328400,22.3199159400441,22.6667079011324,22.0020233090465,22.3295490500744,340907.556302605,0.0,1.0
2008-02-28,24.96,25.28,22.33,22.51,1700000,24.0442426354554,24.3525021564228,21.5107346975048,21.6841306780489,1764746.7896298,0.0,1.0
2008-02-29,26.09,27.13,25.61,26.3,1822200,25.1327840688715,26.1346275120154,24.6703947874204,25.3350793795063,1891600.94121378,0.0,1.0
2008-03-03,25.66,26.63,25.54,25.88,1338500,24.7185603375715,25.6529720105039,24.6029630172088,24.9304887582366,1389478.57524676,0.0,1.0
2008-03-04,24.65,25.43,24.5,25.4,1113600,23.7456162245183,24.4969988068762,23.6011195740648,24.4680994767856,1156012.9558422,0.0,1.0
2008-03-05,24.95,25.0,24.45,24.65,908800,24.0346095254252,24.0827750755763,23.5529540239137,23.7456162245183,943412.872009156,0.0,1.0
2008-03-06,24.55,24.9,23.94,24.69,981200,23.649285124216,23.986443975274,23.0616654123719,23.7841486646392,1018570.32352045,0.0,1.0
2008-03-07,25.18,25.63,24.08,24.08,1530300,24.2561710561205,24.6896610074809,23.1965289527951,23.1965289527951,1588583.53657087,0.0,1.0
2008-03-10,24.31,25.6,24.09,25.52,770000,23.4180904834904,24.6607616773902,23.2061620628254,24.5836967971483,799326.487067618,0.0,1.0
2008-03-11,25.44,25.55,24.34,24.34,1008100,24.5066319169065,24.612596127239,23.4469898135811,23.4469898135811,1046494.84625047,0.0,1.0
2008-03-12,25.0,25.6,24.95,25.44,559300,24.0827750755763,24.6607616773902,24.0346095254252,24.5066319169065,580601.693788206,0.0,1.0
2008-03-13,24.59,24.99,24.33,24.89,981500,23.6878175643369,24.0731419655461,23.4373567035509,23.9768108652438,1018881.7494245,0.0,1.0
2008-03-14,23.74,24.58,23.63,24.58,1111400,22.8690032117673,23.6781844543066,22.7630390014348,23.6781844543066,1153729.16587915,0.0,1.0
2008-03-17,22.97,23.34,21.4,22.95,1706700,22.1272537394395,22.4836788105581,20.6148554646933,22.1079875193791,1771701.96815364,0.0,1.0
2008-03-18,22.73,23.31,22.0,22.97,1281400,21.896059098714,22.4547794804674,21.1928420665072,22.1272537394395,1330203.84484214,0.0,1.0
2008-03-19,23.45,23.84,23.0,23.08,1071000,22.5896430208906,22.9653343120696,22.1561530695302,22.2332179497721,1111790.47746678,0.0,1.0
2008-03-20,22.63,23.79,22.41,23.79,3069500,21.7997279984117,22.9171687619184,21.5877995777466,22.9171687619184,3186406.04162864,0.0,1.0
2008-03-24,24.6,24.64,22.81,23.08,2066000,23.6974506743671,23.735983114488,21.9731239789558,22.2332179497721,2144686.39257363,0.0,1.0
2008-03-25,24.38,24.83,23.63,24.76,805300,23.485522253702,23.9190122050624,22.7630390014348,23.8515804348508,835970.935111108,0.0,1.0
2008-03-26,24.68,24.68,23.76,24.3,748800,23.774515554609,23.774515554609,22.8882694318277,23.4084573734602,777319.056514585,0.0,1.0
2008-03-27,24.54,25.62,24.43,24.65,1438000,23.8804797649415,24.9314544245233,23.7734360496137,23.9875234802693,1477714.030344,0.25,1.0
2008-03-28,23.99,24.8,23.82,24.52,1010300,23.3452611883026,24.133492182989,23.179829991887,23.8610172712455,1038202.00615893,0.0,1.0
2008-03-31,23.9,24.14,23.75,24.14,789900,23.2576799666708,23.4912298910223,23.1117112639511,23.4912298910223,811715.099143759,0.0,1.0
2008-04-01,25.26,25.55,23.9,24.01,825000,24.581129537996,24.8633356965874,23.2576799666708,23.3647236819986,847784.474988734,0.0,1.0
2008-04-02,25.55,26.03,25.12,25.46,688700,24.8633356965874,25.3304355452904,24.4448920821243,24.7757544749556,707720.203545141,0.0,1.0
2008-04-03,25.59,25.78,25.25,25.6,464500,24.9022606839793,25.0871543740909,24.571398291148,24.9119919308273,477328.349857294,0.0,1.0
2008-04-04,24.7,25.49,24.58,25.49,1330100,24.0361797145092,24.8049482154995,23.9194047523334,24.8049482154995,1366834.09719092,0.0,1.0
2008-04-07,24.63,24.89,24.43,24.6,1253400,23.9680609865733,24.2210734046208,23.7734360496137,23.9388672460294,1288015.83145561,0.0,1.0
2008-04-08,24.53,24.64,24.19,24.46,663100,23.8707485180935,23.9777922334213,23.5398861252622,23.8026297901577,681413.194381854,0.0,1.0
2008-04-09,24.22,24.9,24.09,24.64,1447800,23.5690798658062,24.2308046514688,23.4425736567824,23.9777922334213,1487784.68228932,0.0,1.0
2008-04-10,24.39,24.51,24.0,24.01,673700,23.7345110622218,23.8512860243976,23.3549924351506,23.3647236819986,692305.940363527,0.0,1.0
2008-04-11,24.2,24.48,23.99,24.06,373300,23.5496173721102,23.8220922838536,23.3452611883026,23.4133799162385,383609.629713084,0.0,1.0
2008-04-14,24.0,24.3,23.87,24.25,328200,23.3549924351506,23.64692984059,23.2284862261269,23.5982736063501,337264.0784137,0.0,1.0
2008-04-15,23.49,24.25,23.22,24.04,611000,22.8586988459037,23.5982736063501,22.5959551810082,23.3939174225425,627874.320264382,0.0,1.0
2008-04-16,23.88,23.9,23.29,23.57,398100,23.2382174729749,23.2576799666708,22.6640739089441,22.9365488206875,409094.544840017,0.0,1.0
2008-04-17,23.93,24.09,23.6,23.77,444000,23.2868737072147,23.4425736567824,22.9657425612314,23.1311737576471,456262.190175756,0.0,1.0
2008-04-18,24.31,24.34,23.77,24.22,545300,23.656661087438,23.6858548279819,23.1311737576471,23.5690798658062,560359.847528916,0.0,1.0
2008-04-21,24.31,24.42,24.05,24.26,661300,23.656661087438,23.7637048027657,23.4036486693905,23.6080048531981,679563.482800059,0.0,1.0
2008-04-22,24.63,24.94,24.03,24.03,752500,23.9680609865733,24.2697296388607,23.3841861756945,23.3841861756945,773282.202944269,0.0,1.0
2008-04-23,25.08,25.1,24.41,24.7,684600,24.4059670947324,24.4254295884283,23.7539735559178,24.0361797145092,703506.971608832,0.0,1.0
2008-04-24,25.06,25.1,24.58,25.06,508700,24.3865046010364,24.4254295884283,23.9194047523334,24.3865046010364,522749.045365781,0.0,1.0
2008-04-25,25.55,25.7,24.75,25.11,536400,24.8633356965874,25.0093043993071,24.0848359487491,24.4351608352763,551214.051374493,0.0,1.0
2008-04-28,26.29,26.4,25.36,25.42,410500,25.5834479633379,25.6904916786657,24.6784420064758,24.7368294875637,421837.002403485,0.0,1.0
2008-04-29,26.38,26.42,25.88,26.2,465000,25.6710291849697,25.7099541723616,25.1844668425707,25.4958667417061,477842.158630014,0.0,1.0
2008-04-30,26.18,27.1,26.04,26.53,403000,25.4764042480101,26.3716789580242,25.3401667921384,25.8169978876894,414129.870812679,0.0,1.0
2008-05-01,26.52,26.68,25.57,25.83,436100,25.8072666408414,25.9629665904091,24.8827981902834,25.1358106083308,448144.011566772,0.0,1.0
2008-05-02,26.85,27.22,26.43,26.5,601600,26.1283977868247,26.4884539202,25.7196854192096,25.7878041471455,618214.71533724,0.0,1.0
2008-05-05,26.8,27.09,26.78,26.83,320900,26.0797415525848,26.3619477111762,26.0602790588889,26.1089352931288,329762.470331982,0.0,1.0
2008-05-06,26.69,26.86,26.4,26.58,352200,25.9726978372571,26.1381290336727,25.6904916786657,25.8656541219293,361926.899504281,0.0,1.0
2008-05-07,25.94,26.73,25.72,26.59,444200,25.2428543236586,26.011622824649,25.0287668930031,25.8753853687773,456467.713684843,0.0,1.0
2008-05-08,25.86,27.2,25.53,26.9,1611800,25.1650043488748,26.468991426504,24.8438732028915,26.1770540210646,1656313.95974162,0.0,1.0
2008-05-09,25.22,25.91,25.08,25.51,930700,24.5422045506041,25.2136605831147,24.4059670947324,24.8244107091955,956403.649541835,0.0,1.0
2008-05-12,25.02,25.35,24.66,25.33,865600,24.3475796136445,24.6687107596278,23.9972547271172,24.6492482659319,889505.747333634,0.0,1.0
2008-05-13,24.78,24.98,24.74,24.96,457700,24.114029689293,24.3086546262526,24.0751047019011,24.2891921325566,470340.550548295,0.0,1.0
2008-05-14,24.9,25.07,24.79,24.96,533900,24.2308046514688,24.3962358478844,24.123760936141,24.2891921325566,548645.00751089,0.0,1.0
2008-05-15,25.06,25.22,24.57,24.73,471100,24.3865046010364,24.5422045506041,23.9096735054854,24.0653734550531,484110.625657203,0.0,1.0
2008-05-16,25.08,25.18,24.64,25.08,373500,24.4059670947324,24.5032795632122,23.9777922334213,24.4059670947324,383815.153222172,0.0,1.0
2008-05-19,26.24,26.47,24.98,25.0,607000,25.534791729098,25.7586104066015,24.3086546262526,24.3281171199485,623763.85008262,0.0,1.0
2008-05-20,26.09,26.34,25.66,26.02,364900,25.3888230263783,25.6321041975778,24.9703794119152,25.3207042984425,374977.642331381,0.0,1.0
2008-05-21,26.12,26.76,26.02,26.02,411300,25.4180167669222,26.0408165651929,25.3207042984425,25.3207042984425,422659.096439838,0.0,1.0
2008-05-22,26.11,26.47,26.0,26.29,387200,25.4082855200743,25.7586104066015,25.3012418047465,25.5834479633379,397893.513594712,0.0,1.0
2008-05-23,26.11,26.52,26.04,26.17,502400,25.4082855200743,25.8072666408414,25.3401667921384,25.4666730011621,516275.054829502,0.0,1.0
2008-05-27,26.71,26.76,26.15,26.15,286600,25.992160330953,26.0408165651929,25.4472105074662,25.4472105074662,294515.188523359,0.0,1.0
2008-05-28,26.67,27.07,26.61,26.75,293000,25.9532353435611,26.3424852174803,25.8948478624732,26.0310853183449,301091.940814181,0.0,1.0
2008-05-29,26.54,26.88,26.35,26.55,259300,25.8267291345374,26.1575915273687,25.6418354444258,25.8364603813854,266461.229532822,0.0,1.0
2008-05-30,26.38,26.64,26.07,26.59,284200,25.6710291849697,25.9240416030172,25.3693605326823,25.8753853687773,292048.906414301,0.0,1.0
2008-06-02,26.12,26.2,25.56,26.17,275100,25.4180167669222,25.4958667417061,24.8730669434354,25.4666730011621,282697.586750789,0.0,1.0
2008-06-03,25.7,26.44,25.47,26.32,343800,25.0093043993071,25.7294166660576,24.7854857218036,25.6126417038818,353294.912122578,0.0,1.0
2008-06-04,26.02,26.1,25.3,25.51,362400,25.3207042984425,25.3985542732263,24.6200545253879,24.8244107091955,372408.598467777,0.0,1.0
2008-06-05,26.66,26.81,25.88,26.04,305800,25.9435040967131,26.0894727994328,25.1844668425707,25.3401667921384,314245.445395824,0.0,1.0
2008-06-06,26.02,26.75,25.9,26.5,437700,25.3207042984425,26.0310853183449,25.2039293362667,25.7878041471455,449788.199639476,0.0,1.0
2008-06-09,24.87,26.04,24.69,26.04,296600,24.2016109109248,25.3401667921384,24.0264484676612,25.3401667921384,304791.363977768,0.0,1.0
2008-06-10,24.72,25.31,24.56,24.56,306900,24.0556422082051,24.6297857722359,23.8999422586375,23.8999422586375,315375.824695809,0.0,1.0
2008-06-11,24.4,24.94,24.33,24.61,381400,23.7442423090698,24.2697296388607,23.6761235811339,23.9485984928774,391933.331831155,0.0,1.0
2008-06-12,24.66,25.22,24.52,24.69,267400,23.9972547271172,24.5422045506041,23.8610172712455,24.0264484676612,274784.931650894,0.0,1.0
2008-06-13,24.84,25.04,24.32,24.66,197700,24.1724171703809,24.3670421073405,23.6663923342859,23.9972547271172,203159.988733664,0.0,1.0
2008-06-16,24.83,25.02,24.65,24.7,272300,24.1626859235329,24.3475796136445,23.9875234802693,24.0361797145092,279820.257623554,0.0,1.0
2008-06-17,25.35,25.43,24.74,24.79,402800,24.6687107596278,24.7465607344117,24.0751047019011,24.123760936141,413924.347303591,0.0,1.0
2008-06-18,24.47,25.43,24.39,25.09,357900,23.8123610370056,24.7465607344117,23.7345110622218,24.4156983415804,367784.319513295,0.0,1.0
2008-06-19,23.99,24.65,23.96,24.57,426600,23.3452611883026,23.9875234802693,23.3160674477587,23.9096735054854,438381.644885084,0.0,1.0
2008-06-20,23.8,24.07,23.71,23.93,697900,23.160367498191,23.4231111630865,23.0727862765592,23.2868737072147,717174.284963197,0.0,1.0
2008-06-23,23.19,23.92,23.05,23.92,403700,22.5667614404643,23.2771424603668,22.4305239845926,23.2771424603668,414849.203094486,0.0,1.0
2008-06-24,21.74,23.27,21.69,23.27,1317200,21.1557306475073,22.6446114152481,21.1070744132674,22.6446114152481,1353577.83085474,0.0,1.0
2008-06-25,22.02,22.49,21.72,21.72,780100,21.4282055592507,21.8855741611057,21.1362681538113,21.1362681538113,801644.447198437,0.0,1.0
2008-06-26,21.38,21.77,21.2,21.63,528300,20.80540576098,21.1849243880512,20.6302433177164,21.0486869321795,542890.349256422,0.0,1.0
2008-06-27,21.39,21.77,21.29,21.32,511100,20.815137007828,21.1849243880512,20.7178245393482,20.7470182798921,525215.327474838,0.0,1.0
2008-06-30,20.36,21.2,20.15,21.2,1054500,19.8128185824861,20.6302433177164,19.6084623986785,20.6302433177164,1083622.70166742,0.0,1.0
2008-07-01,19.57,20.2,19.33,20.01,1003800,19.0440500814957,19.6571186329184,18.8105001571442,19.4722249428068,1031522.49211357,0.0,1.0
2008-07-02,19.02,19.7,18.95,19.56,724000,18.7521126760563,19.4225352112676,18.6830985915493,19.2845070422535,734342.857142859,0.25,1.0
2008-07-03,18.99,19.13,18.32,18.95,817400,18.7225352112676,18.8605633802817,18.0619718309859,18.6830985915493,829077.142857143,0.0,1.0
2008-07-07,18.22,19.2,17.76,18.99,1324900,17.9633802816901,18.9295774647887,17.5098591549296,18.7225352112676,1343827.14285715,0.0,1.0
2008-07-08,18.74,18.8,18.1,18.1,498500,18.4760563380282,18.5352112676056,17.8450704225352,17.8450704225352,505621.428571428,0.0,1.0
2008-07-09,18.02,18.84,18.0,18.8,637500,17.7661971830986,18.5746478873239,17.7464788732394,18.5352112676056,646607.142857142,0.0,1.0
2008-07-10,17.84,18.01,17.43,17.88,991800,17.5887323943662,17.756338028169,17.1845070422535,17.6281690140845,1005968.57142857,0.0,1.0
2008-07-11,17.09,17.42,16.86,17.42,1501500,16.8492957746479,17.1746478873239,16.6225352112676,17.1746478873239,1522950,0.0,1.0
2008-07-14,15.44,17.19,15.0,17.19,2107500,15.2225352112676,16.9478873239437,14.7887323943662,16.9478873239437,2137607.14285714,0.0,1.0
2008-07-15,15.49,15.61,14.74,15.35,2329600,15.2718309859155,15.3901408450704,14.5323943661972,15.1338028169014,2362880,0.0,1.0
2008-07-16,15.62,15.72,15.23,15.49,1406800,15.4,15.4985915492958,15.0154929577465,15.2718309859155,1426897.14285714,0.0,1.0
2008-07-17,16.63,16.71,15.4,15.67,1214900,16.3957746478873,16.4746478873239,15.1830985915493,15.4492957746479,1232255.71428572,0.0,1.0
2008-07-18,16.33,16.72,16.19,16.72,1104900,16.1,16.4845070422535,15.9619718309859,16.4845070422535,1120684.28571429,0.0,1.0
2008-07-21,15.91,16.53,15.91,16.35,998400,15.6859154929577,16.2971830985915,15.6859154929577,16.1197183098592,1012662.85714286,0.0,1.0
2008-07-22,16.28,16.35,15.56,15.8,808500,16.0507042253521,16.1197183098592,15.3408450704225,15.5774647887324,820050.000000001,0.0,1.0
2008-07-23,16.63,17.17,16.31,16.39,897900,16.3957746478873,16.9281690140845,16.0802816901408,16.1591549295775,910727.142857144,0.0,1.0
2008-07-24,15.46,16.64,15.26,16.6,1100800,15.2422535211268,16.4056338028169,15.0450704225352,16.3661971830986,1116525.71428571,0.0,1.0
2008-07-25,15.06,15.63,14.9,15.37,1199100,14.8478873239437,15.4098591549296,14.6901408450704,15.1535211267606,1216230,0.0,1.0
2008-07-28,14.4,15.21,14.11,15.13,1130300,14.1971830985915,14.9957746478873,13.9112676056338,14.9169014084507,1146447.14285715,0.0,1.0
2008-07-29,14.38,14.56,14.06,14.29,874700,14.1774647887324,14.3549295774648,13.8619718309859,14.0887323943662,887195.714285714,0.0,1.0
2008-07-30,14.9,15.02,14.33,14.33,1199200,14.6901408450704,14.8084507042254,14.1281690140845,14.1281690140845,1216331.42857143,0.0,1.0
2008-07-31,15.26,15.38,14.62,14.68,1000500,15.0450704225352,15.1633802816901,14.4140845070423,14.4732394366197,1014792.85714286,0.0,1.0
2008-08-01,15.77,15.78,15.07,15.27,1093100,15.5478873239437,15.5577464788732,14.8577464788732,15.0549295774648,1108715.71428571,0.0,1.0
2008-08-04,16.03,16.08,15.5,15.85,980000,15.8042253521127,15.8535211267606,15.2816901408451,15.6267605633803,993999.999999998,0.0,1.0
2008-08-05,16.62,16.75,16.0,16.0,880500,16.3859154929577,16.5140845070423,15.7746478873239,15.7746478873239,893078.571428574,0.0,1.0
2008-08-06,16.22,16.6,16.1,16.6,1997800,15.9915492957746,16.3661971830986,15.8732394366197,16.3661971830986,2026340.00000001,0.0,1.0
2008-08-07,18.85,20.549999,16.620001,17.139999,3741700,18.5845070422535,20.2605623943662,16.3859164788732,16.8985905633803,3795152.85714286,0.0,1.0
2008-08-08,20.21,20.56,18.91,18.97,1736600,19.9253521126761,20.2704225352113,18.643661971831,18.7028169014085,1761408.57142857,0.0,1.0
2008-08-11,21.28,21.49,19.85,20.02,1036100,20.9802816901408,21.187323943662,19.5704225352113,19.7380281690141,1050901.42857143,0.0,1.0
2008-08-12,20.38,21.68,20.21,21.01,1105900,20.0929577464789,21.3746478873239,19.9253521126761,20.7140845070423,1121698.57142857,0.0,1.0
2008-08-13,21.49,22.03,20.34,20.34,2141900,21.187323943662,21.7197183098592,20.0535211267606,20.0535211267606,2172498.57142857,0.0,1.0
2008-08-14,21.99,22.42,21.12,21.18,944800,21.6802816901408,22.1042253521127,20.8225352112676,20.8816901408451,958297.142857145,0.0,1.0
2008-08-15,21.78,22.02,19.49,21.89,622100,21.4732394366197,21.7098591549296,19.2154929577465,21.5816901408451,630987.142857143,0.0,1.0
2008-08-18,20.94,21.92,20.8,21.81,429000,20.6450704225352,21.6112676056338,20.5070422535211,21.5028169014085,435128.571428572,0.0,1.0
2008-08-19,20.14,20.97,20.01,20.75,875200,19.856338028169,20.6746478873239,19.7281690140845,20.4577464788732,887702.857142858,0.0,1.0
2008-08-20,19.65,20.17,19.21,20.09,798800,19.3732394366197,19.8859154929577,18.9394366197183,19.8070422535211,810211.428571429,0.0,1.0
2008-08-21,19.62,19.97,19.12,19.33,607200,19.343661971831,19.6887323943662,18.8507042253521,19.0577464788732,615874.285714285,0.0,1.0
2008-08-22,20.34,20.51,19.93,20.15,992900,20.0535211267606,20.2211267605634,19.6492957746479,19.8661971830986,1007084.28571428,0.0,1.0
2008-08-25,20.44,20.73,19.99,20.25,1098000,20.1521126760563,20.4380281690141,19.7084507042254,19.9647887323944,1113685.71428572,0.0,1.0
2008-08-26,20.41,20.82,20.1,20.39,892900,20.1225352112676,20.5267605633803,19.8169014084507,20.1028169014085,905655.714285715,0.0,1.0
2008-08-27,21.18,21.46,20.44,20.91,708900,20.8816901408451,21.1577464788732,20.1521126760563,20.6154929577465,719027.142857142,0.0,1.0
2008-08-28,22.04,22.07,20.98,21.15,660800,21.7295774647887,21.7591549295775,20.6845070422535,20.8521126760563,670240.000000001,0.0,1.0
2008-08-29,22.05,22.84,21.76,21.76,1814400,21.7394366197183,22.5183098591549,21.4535211267606,21.4535211267606,1840320,0.0,1.0
2008-09-02,22.75,23.74,21.99,22.47,2194300,22.4295774647887,23.4056338028169,21.6802816901408,22.1535211267606,2225647.14285715,0.0,1.0
2008-09-03,22.87,22.87,22.25,22.54,664000,22.5478873239437,22.5478873239437,21.9366197183099,22.2225352112676,673485.714285713,0.0,1.0
2008-09-04,22.01,22.83,21.76,22.66,932700,21.7,22.5084507042253,21.4535211267606,22.3408450704225,946024.285714286,0.0,1.0
2008-09-05,21.65,22.14,21.1,21.71,680700,21.3450704225352,21.8281690140845,20.8028169014085,21.4042253521127,690424.285714286,0.0,1.0
2008-09-08,23.05,23.13,22.21,22.73,653400,22.7253521126761,22.8042253521127,21.8971830985916,22.4098591549296,662734.285714285,0.0,1.0
2008-09-09,23.09,23.41,22.89,23.05,952500,22.7647887323944,23.0802816901408,22.5676056338028,22.7253521126761,966107.142857141,0.0,1.0
2008-09-10,23.38,23.46,22.7,23.2,1211700,23.0507042253521,23.1295774647887,22.3802816901408,22.8732394366197,1229010,0.0,1.0
2008-09-11,24.49,24.81,23.02,23.24,1511500,24.1450704225352,24.4605633802817,22.6957746478873,22.912676056338,1533092.85714286,0.0,1.0
2008-09-12,24.53,24.89,24.0,24.29,840900,24.1845070422535,24.5394366197183,23.6619718309859,23.9478873239437,852912.857142858,0.0,1.0
2008-09-15,23.67,24.62,23.57,24.47,1273400,23.3366197183099,24.2732394366197,23.2380281690141,24.1253521126761,1291591.42857143,0.0,1.0
2008-09-16,23.83,23.87,22.75,23.38,1043300,23.4943661971831,23.5338028169014,22.4295774647887,23.0507042253521,1058204.28571429,0.0,1.0
2008-09-17,23.25,24.99,22.6,24.99,1048200,22.9225352112676,24.6380281690141,22.2816901408451,24.6380281690141,1063174.28571429,0.0,1.0
2008-09-18,24.13,24.52,22.12,23.55,1420800,23.7901408450704,24.1746478873239,21.8084507042254,23.2183098591549,1441097.14285714,0.0,1.0
2008-09-19,24.68,27.05,24.59,26.11,1295400,24.3323943661972,26.669014084507,24.243661971831,25.7422535211268,1313905.71428571,0.0,1.0
2008-09-22,23.09,24.67,22.82,24.47,589100,22.7647887323944,24.3225352112676,22.4985915492958,24.1253521126761,597515.714285713,0.0,1.0
2008-09-23,22.66,23.71,22.52,23.23,425200,22.3408450704225,23.3760563380282,22.2028169014085,22.9028169014085,431274.285714286,0.0,1.0
2008-09-24,22.5,23.06,22.14,22.5,261000,22.1830985915493,22.7352112676056,21.8281690140845,22.1830985915493,264728.571428571,0.0,1.0
2008-09-25,22.24,23.1,21.8,22.8,419500,21.9267605633803,22.7746478873239,21.4929577464789,22.4788732394366,425492.857142857,0.0,1.0
2008-09-26,22.11,22.11,21.57,22.04,446800,21.7985915492958,21.7985915492958,21.2661971830986,21.7295774647887,453182.857142857,0.0,1.0
2008-09-29,22.45,22.45,20.53,21.8,1024600,22.1338028169014,22.1338028169014,20.2408450704225,21.4929577464789,1039237.14285714,0.0,1.0
2008-09-30,21.99,22.61,21.01,22.46,635900,21.6802816901408,22.2915492957746,20.7140845070423,22.143661971831,644984.285714287,0.0,1.0
2008-10-01,21.25,21.84,21.08,21.84,269600,20.9507042253521,21.5323943661972,20.7830985915493,21.5323943661972,273451.428571429,0.0,1.0
2008-10-02,20.99,21.71,20.69,21.24,329700,20.6943661971831,21.4042253521127,20.3985915492958,20.9408450704225,334410,0.0,1.0
2008-10-03,20.5,21.6,19.74,21.2,333100,20.2112676056338,21.2957746478873,19.4619718309859,20.9014084507042,337858.571428571,0.0,1.0
2008-10-06,18.76,20.48,18.53,19.51,380200,18.4957746478873,20.1915492957746,18.269014084507,19.2352112676056,385631.428571429,0.0,1.0
2008-10-07,18.5,19.22,16.77,18.76,570200,18.2394366197183,18.9492957746479,16.5338028169014,18.4957746478873,578345.714285715,0.0,1.0
2008-10-08,17.5,18.8,17.26,17.78,829300,17.5,18.8,17.26,17.78,829300,0.25,1.0
2008-10-09,11.93,17.6,11.23,17.48,1901300,11.93,17.6,11.23,17.48,1901300,0.0,1.0
2008-10-10,11.8,14.5,9.22,11.5,2105600,11.8,14.5,9.22,11.5,2105600,0.0,1.0
2008-10-13,11.73,13.45,11.44,13.36,202000,11.73,13.45,11.44,13.36,202000,0.0,1.0
2008-10-14,11.3,14.5,10.66,12.19,1040900,11.3,14.5,10.66,12.19,1040900,0.0,1.0
2008-10-15,9.83,11.19,9.77,11.19,590500,9.83,11.19,9.77,11.19,590500,0.0,1.0
2008-10-16,8.99,10.42,8.25,10.42,1639100,8.99,10.42,8.25,10.42,1639100,0.0,1.0
2008-10-17,8.43,9.34,8.36,8.79,935400,8.43,9.34,8.36,8.79,935400,0.0,1.0
2008-10-20,8.66,9.07,8.5,8.73,764500,8.66,9.07,8.5,8.73,764500,0.0,1.0
2008-10-21,8.9,9.35,8.5,8.66,868800,8.9,9.35,8.5,8.66,868800,0.0,1.0
2008-10-22,8.52,8.96,8.3,8.63,910500,8.52,8.96,8.3,8.63,910500,0.0,1.0
2008-10-23,7.21,8.65,6.99,8.51,1052800,7.21,8.65,6.99,8.51,1052800,0.0,1.0
2008-10-24,7.01,7.5,6.5,6.88,871700,7.01,7.5,6.5,6.88,871700,0.0,1.0
2008-10-27,6.29,7.05,6.27,7.0,605800,6.29,7.05,6.27,7.0,605800,0.0,1.0
2008-10-28,6.53,6.56,6.23,6.5,1167800,6.53,6.56,6.23,6.5,1167800,0.0,1.0
2008-10-29,7.14,7.54,6.58,6.6,915400,7.14,7.54,6.58,6.6,915400,0.0,1.0
2008-10-30,7.54,7.66,7.21,7.46,712500,7.54,7.66,7.21,7.46,712500,0.0,1.0
2008-10-31,8.59,8.82,7.42,7.48,1181800,8.59,8.82,7.42,7.48,1181800,0.0,1.0
2008-11-03,9.98,9.98,8.74,8.81,664500,9.98,9.98,8.74,8.81,664500,0.0,1.0
2008-11-04,11.11,11.11,9.6,10.03,728700,11.11,11.11,9.6,10.03,728700,0.0,1.0
2008-11-05,9.39,10.9,8.8,10.9,1686000,9.39,10.9,8.8,10.9,1686000,0.0,1.0
2008-11-06,5.96,9.32,5.89,9.07,2320200,5.96,9.32,5.89,9.07,2320200,0.0,1.0
2008-11-07,6.22,6.57,5.27,6.47,1296200,6.22,6.57,5.27,6.47,1296200,0.0,1.0
2008-11-10,5.79,6.5,5.62,6.41,1247200,5.79,6.5,5.62,6.41,1247200,0.0,1.0
2008-11-11,4.75,5.51,4.7,5.46,835600,4.75,5.51,4.7,5.46,835600,0.0,1.0
2008-11-12,4.19,4.85,3.99,4.79,3160700,4.19,4.85,3.99,4.79,3160700,0.0,1.0
2008-11-13,5.4,5.4,4.04,4.19,1841200,5.4,5.4,4.04,4.19,1841200,0.0,1.0
2008-11-14,4.96,5.25,4.76,5.21,1669200,4.96,5.25,4.76,5.21,1669200,0.0,1.0
2008-11-17,4.72,5.07,4.55,5.07,740600,4.72,5.07,4.55,5.07,740600,0.0,1.0
2008-11-18,4.4,4.78,4.23,4.72,729100,4.4,4.78,4.23,4.72,729100,0.0,1.0
2008-11-19,3.45,4.52,3.38,4.34,1318400,3.45,4.52,3.38,4.34,1318400,0.0,1.0
2008-11-20,3.15,3.48,3.03,3.28,780800,3.15,3.48,3.03,3.28,780800,0.0,1.0
2008-11-21,3.15,3.31,3.04,3.25,1502800,3.15,3.31,3.04,3.25,1502800,0.0,1.0
2008-11-24,3.6,3.63,3.2,3.29,1054100,3.6,3.63,3.2,3.29,1054100,0.0,1.0
2008-11-25,3.76,3.8,3.41,3.67,1194100,3.76,3.8,3.41,3.67,1194100,0.0,1.0
2008-11-26,3.68,3.78,3.47,3.69,911500,3.68,3.78,3.47,3.69,911500,0.0,1.0
2008-11-28,4.07,4.33,3.59,3.75,780400,4.07,4.33,3.59,3.75,780400,0.0,1.0
2008-12-01,3.74,4.05,3.57,3.96,933200,3.74,4.05,3.57,3.96,933200,0.0,1.0
2008-12-02,3.93,4.01,3.65,3.89,766700,3.93,4.01,3.65,3.89,766700,0.0,1.0
2008-12-03,4.09,4.9,3.73,3.91,1206700,4.09,4.9,3.73,3.91,1206700,0.0,1.0
2008-12-04,3.65,4.19,3.58,3.96,1001600,3.65,4.19,3.58,3.96,1001600,0.0,1.0
2008-12-05,3.8,3.81,3.31,3.63,1034000,3.8,3.81,3.31,3.63,1034000,0.0,1.0
2008-12-08,3.8,4.04,3.65,3.88,807900,3.8,4.04,3.65,3.88,807900,0.0,1.0
2008-12-09,3.52,4.14,3.47,4.14,782500,3.52,4.14,3.47,4.14,782500,0.0,1.0
2008-12-10,3.66,3.67,3.52,3.6,523600,3.66,3.67,3.52,3.6,523600,0.0,1.0
2008-12-11,3.81,3.89,3.5,3.7,809700,3.81,3.89,3.5,3.7,809700,0.0,1.0
2008-12-12,4.15,4.15,3.7,3.77,547800,4.15,4.15,3.7,3.77,547800,0.0,1.0
2008-12-15,3.83,4.43,3.72,4.18,554900,3.83,4.43,3.72,4.18,554900,0.0,1.0
2008-12-16,4.17,4.17,3.74,3.83,484300,4.17,4.17,3.74,3.83,484300,0.0,1.0
2008-12-17,4.3,4.44,4.04,4.13,500100,4.3,4.44,4.04,4.13,500100,0.0,1.0
2008-12-18,5.0,5.09,4.3,4.42,718200,5.0,5.09,4.3,4.42,718200,0.0,1.0
2008-12-19,6.28,6.5,5.06,5.14,1384200,6.28,6.5,5.06,5.14,1384200,0.0,1.0
2008-12-22,5.8,6.53,5.58,6.38,764500,5.8,6.53,5.58,6.38,764500,0.0,1.0
2008-12-23,5.06,6.22,4.95,5.72,747000,5.06,6.22,4.95,5.72,747000,0.0,1.0
2008-12-24,5.37,5.46,4.93,4.99,380700,5.37,5.46,4.93,4.99,380700,0.0,1.0
2008-12-26,5.93,5.97,5.45,5.45,338900,5.93,5.97,5.45,5.45,338900,0.0,1.0
2008-12-29,5.39,6.03,5.19,5.83,422900,5.39,6.03,5.19,5.83,422900,0.0,1.0
2008-12-30,5.92,5.95,5.42,5.46,535100,5.92,5.95,5.42,5.46,535100,0.0,1.0
2008-12-31,5.58,5.91,5.46,5.77,830900,5.58,5.91,5.46,5.77,830900,0.0,1.0
2009-01-02,6.03,6.3,5.57,5.69,393500,6.03,6.3,5.57,5.69,393500,0.0,1.0
2009-01-05,6.21,6.24,5.77,6.0,534200,6.21,6.24,5.77,6.0,534200,0.0,1.0
2009-01-06,6.73,6.96,6.21,6.25,739800,6.73,6.96,6.21,6.25,739800,0.0,1.0
2009-01-07,6.5,6.83,6.27,6.64,581100,6.5,6.83,6.27,6.64,581100,0.0,1.0
2009-01-08,6.86,7.05,6.15,6.35,552500,6.86,7.05,6.15,6.35,552500,0.0,1.0
2009-01-09,6.41,6.85,6.3,6.8,574200,6.41,6.85,6.3,6.8,574200,0.0,1.0
2009-01-12,6.15,6.64,6.03,6.49,670600,6.15,6.64,6.03,6.49,670600,0.0,1.0
2009-01-13,6.21,6.37,5.78,5.99,541900,6.21,6.37,5.78,5.99,541900,0.0,1.0
2009-01-14,6.0,6.14,5.88,6.14,499400,6.0,6.14,5.88,6.14,499400,0.0,1.0
2009-01-15,5.88,6.04,5.6,6.01,1068000,5.88,6.04,5.6,6.01,1068000,0.0,1.0
2009-01-16,6.08,6.15,5.77,5.85,743700,6.08,6.15,5.77,5.85,743700,0.0,1.0
2009-01-20,5.51,5.94,5.47,5.92,604700,5.51,5.94,5.47,5.92,604700,0.0,1.0
2009-01-21,6.02,6.13,5.47,5.62,636900,6.02,6.13,5.47,5.62,636900,0.0,1.0
2009-01-22,5.76,6.07,5.55,6.02,530200,5.76,6.07,5.55,6.02,530200,0.0,1.0
2009-01-23,6.12,6.26,5.51,5.58,385400,6.12,6.26,5.51,5.58,385400,0.0,1.0
2009-01-26,6.42,6.6,6.16,6.27,509700,6.42,6.6,6.16,6.27,509700,0.0,1.0
2009-01-27,6.81,6.84,6.54,6.57,383300,6.81,6.84,6.54,6.57,383300,0.0,1.0
2009-01-28,7.0,7.16,6.82,6.89,407300,7.0,7.16,6.82,6.89,407300,0.0,1.0
2009-01-29,6.83,7.04,6.76,6.92,298000,6.83,7.04,6.76,6.92,298000,0.0,1.0
2009-01-30,6.8,6.97,6.68,6.92,693000,6.8,6.97,6.68,6.92,693000,0.0,1.0
2009-02-02,6.48,6.81,6.15,6.54,500300,6.48,6.81,6.15,6.54,500300,0.0,1.0
2009-02-03,6.5,6.61,6.39,6.5,664700,6.5,6.61,6.39,6.5,664700,0.0,1.0
2009-02-04,6.26,6.61,6.19,6.5,570900,6.26,6.61,6.19,6.5,570900,0.0,1.0
2009-02-05,6.49,6.53,6.06,6.07,724100,6.49,6.53,6.06,6.07,724100,0.0,1.0
2009-02-06,6.67,6.67,6.45,6.48,458400,6.67,6.67,6.45,6.48,458400,0.0,1.0
2009-02-09,6.97,6.97,6.37,6.77,721500,6.97,6.97,6.37,6.77,721500,0.0,1.0
2009-02-10,6.42,7.16,6.29,6.81,508200,6.42,7.16,6.29,6.81,508200,0.0,1.0
2009-02-11,6.01,6.56,5.91,6.44,540800,6.01,6.56,5.91,6.44,540800,0.0,1.0
2009-02-12,5.92,6.02,5.56,5.94,727700,5.92,6.02,5.56,5.94,727700,0.0,1.0
2009-02-13,5.62,6.14,5.57,5.96,436700,5.62,6.14,5.57,5.96,436700,0.0,1.0
2009-02-17,5.12,5.5,5.01,5.47,560400,5.12,5.5,5.01,5.47,560400,0.0,1.0
2009-02-18,5.0,5.3,4.78,5.12,640100,5.0,5.3,4.78,5.12,640100,0.0,1.0
2009-02-19,4.7,5.14,4.63,5.0,435100,4.7,5.14,4.63,5.0,435100,0.0,1.0
2009-02-20,4.32,4.63,4.09,4.5,655100,4.32,4.63,4.09,4.5,655100,0.0,1.0
2009-02-23,3.99,4.47,3.99,4.4,379700,3.99,4.47,3.99,4.4,379700,0.0,1.0
2009-02-24,4.49,4.54,4.0,4.0,958000,4.49,4.54,4.0,4.0,958000,0.0,1.0
2009-02-25,4.35,4.61,4.02,4.46,635700,4.35,4.61,4.02,4.46,635700,0.0,1.0
2009-02-26,3.97,4.51,3.81,4.46,596200,3.97,4.51,3.81,4.46,596200,0.0,1.0
2009-02-27,3.65,3.9,3.63,3.9,1265600,3.65,3.9,3.63,3.9,1265600,0.0,1.0
2009-03-02,3.42,3.67,3.3,3.5,501000,3.42,3.67,3.3,3.5,501000,0.0,1.0
2009-03-03,3.0,3.42,2.85,3.35,795400,3.0,3.42,2.85,3.35,795400,0.0,1.0
2009-03-04,3.01,3.14,2.99,3.12,595900,3.01,3.14,2.99,3.12,595900,0.0,1.0
2009-03-05,2.55,3.2,2.5,3.05,895300,2.55,3.2,2.5,3.05,895300,0.0,1.0
2009-03-06,3.39,4.13,2.65,2.67,1263600,3.39,4.13,2.65,2.67,1263600,0.0,1.0
2009-03-09,3.19,3.5,3.14,3.29,489000,3.19,3.5,3.14,3.29,489000,0.0,1.0
2009-03-10,3.48,3.68,3.21,3.22,525800,3.48,3.68,3.21,3.22,525800,0.0,1.0
2009-03-11,3.45,4.02,3.42,3.5,495900,3.45,4.02,3.42,3.5,495900,0.0,1.0
2009-03-12,4.19,4.27,3.35,3.4,426000,4.19,4.27,3.35,3.4,426000,0.0,1.0
2009-03-13,4.52,4.62,4.02,4.26,363900,4.52,4.62,4.02,4.26,363900,0.0,1.0
2009-03-16,4.29,4.58,4.25,4.49,356100,4.29,4.58,4.25,4.49,356100,0.0,1.0
2009-03-17,4.35,4.43,4.02,4.24,205800,4.35,4.43,4.02,4.24,205800,0.0,1.0
2009-03-18,4.59,4.86,4.3,4.45,284000,4.59,4.86,4.3,4.45,284000,0.0,1.0
2009-03-19,4.48,4.85,4.46,4.7,214800,4.48,4.85,4.46,4.7,214800,0.0,1.0
2009-03-20,4.34,4.5,4.18,4.5,225900,4.34,4.5,4.18,4.5,225900,0.0,1.0
2009-03-23,4.68,4.84,4.18,4.41,285800,4.68,4.84,4.18,4.41,285800,0.0,1.0
2009-03-24,4.67,4.99,4.45,4.64,440500,4.67,4.99,4.45,4.64,440500,0.0,1.0
2009-03-25,4.95,4.96,4.55,4.64,434700,4.95,4.96,4.55,4.64,434700,0.0,1.0
2009-03-26,5.92,5.92,4.82,4.92,472100,5.92,5.92,4.82,4.92,472100,0.0,1.0
2009-03-27,5.29,5.79,5.22,5.7,416300,5.29,5.79,5.22,5.7,416300,0.0,1.0
2009-03-30,4.75,5.2,4.57,5.2,903700,4.75,5.2,4.57,5.2,903700,0.0,1.0
2009-03-31,5.05,5.25,4.74,4.94,270400,5.05,5.25,4.74,4.94,270400,0.0,1.0
2009-04-01,5.14,5.19,4.66,4.89,287100,5.14,5.19,4.66,4.89,287100,0.0,1.0
2009-04-02,5.85,6.08,5.37,5.47,522200,5.85,6.08,5.37,5.47,522200,0.0,1.0
2009-04-03,6.2,6.38,5.72,5.8,534000,6.2,6.38,5.72,5.8,534000,0.0,1.0
2009-04-06,5.97,6.46,5.84,6.33,792100,5.97,6.46,5.84,6.33,792100,0.0,1.0
2009-04-07,5.78,6.06,5.53,6.06,618400,5.78,6.06,5.53,6.06,618400,0.0,1.0
2009-04-08,5.88,6.16,5.67,5.79,552500,5.88,6.16,5.67,5.79,552500,0.0,1.0
2009-04-09,6.4,6.55,5.9,6.12,758100,6.4,6.55,5.9,6.12,758100,0.0,1.0
2009-04-13,6.4,6.48,5.89,6.4,376300,6.4,6.48,5.89,6.4,376300,0.0,1.0
2009-04-14,6.59,6.71,6.27,6.29,745700,6.59,6.71,6.27,6.29,745700,0.0,1.0
2009-04-15,6.54,6.62,6.4,6.54,408400,6.54,6.62,6.4,6.54,408400,0.0,1.0
2009-04-16,6.49,6.68,6.42,6.68,471300,6.49,6.68,6.42,6.68,471300,0.0,1.0
2009-04-17,6.6,6.72,6.4,6.4,558800,6.6,6.72,6.4,6.4,558800,0.0,1.0
2009-04-20,6.5,6.6,6.27,6.5,679500,6.5,6.6,6.27,6.5,679500,0.0,1.0
2009-04-21,6.46,6.78,6.19,6.37,658900,6.46,6.78,6.19,6.37,658900,0.0,1.0
2009-04-22,6.87,7.05,6.4,6.4,310400,6.87,7.05,6.4,6.4,310400,0.0,1.0
2009-04-23,7.04,7.16,6.69,6.79,481300,7.04,7.16,6.69,6.79,481300,0.0,1.0
2009-04-24,7.79,7.93,7.06,7.06,503600,7.79,7.93,7.06,7.06,503600,0.0,1.0
2009-04-27,8.28,8.88,7.66,7.76,866700,8.28,8.88,7.66,7.76,866700,0.0,1.0
2009-04-28,8.66,8.79,8.0,8.08,608600,8.66,8.79,8.0,8.08,608600,0.0,1.0
2009-04-29,9.98,10.0,8.33,8.57,701900,9.98,10.0,8.33,8.57,701900,0.0,1.0
2009-04-30,10.31,10.56,9.81,9.94,1188200,10.31,10.56,9.81,9.94,1188200,0.0,1.0
2009-05-01,9.37,10.39,9.24,10.36,896700,9.37,10.39,9.24,10.36,896700,0.0,1.0
2009-05-04,11.14,11.55,9.53,9.7,780900,11.14,11.55,9.53,9.7,780900,0.0,1.0
2009-05-05,10.75,11.2,10.61,11.16,753100,10.75,11.2,10.61,11.16,753100,0.0,1.0
2009-05-06,10.38,11.27,10.22,10.94,838400,10.38,11.27,10.22,10.94,838400,0.0,1.0
2009-05-07,11.46,14.87,10.92,10.92,2686500,11.46,14.87,10.92,10.92,2686500,0.0,1.0
2009-05-08,12.94,13.13,11.7,11.83,1224500,12.94,13.13,11.7,11.83,1224500,0.0,1.0
2009-05-11,12.7,13.46,12.43,12.43,1046600,12.7,13.46,12.43,12.43,1046600,0.0,1.0
2009-05-12,12.11,12.43,10.9,11.83,1052900,12.11,12.43,10.9,11.83,1052900,0.0,1.0
2009-05-13,10.65,11.97,10.42,11.96,785200,10.65,11.97,10.42,11.96,785200,0.0,1.0
2009-05-14,10.81,11.01,10.29,10.74,930500,10.81,11.01,10.29,10.74,930500,0.0,1.0
2009-05-15,10.67,11.68,10.62,10.97,651300,10.67,11.68,10.62,10.97,651300,0.0,1.0
2009-05-18,11.04,11.24,10.3,10.88,998800,11.04,11.24,10.3,10.88,998800,0.0,1.0
2009-05-19,11.72,11.98,11.04,11.13,529500,11.72,11.98,11.04,11.13,529500,0.0,1.0
2009-05-20,11.71,12.41,11.65,11.82,566400,11.71,12.41,11.65,11.82,566400,0.0,1.0
2009-05-21,11.18,11.95,10.95,11.42,694200,11.18,11.95,10.95,11.42,694200,0.0,1.0
2009-05-22,11.02,11.41,10.54,11.13,530900,11.02,11.41,10.54,11.13,530900,0.0,1.0
2009-05-26,11.61,11.69,10.75,10.75,425000,11.61,11.69,10.75,10.75,425000,0.0,1.0
2009-05-27,11.37,11.84,11.21,11.71,321600,11.37,11.84,11.21,11.71,321600,0.0,1.0
2009-05-28,11.33,11.51,10.9,11.21,325700,11.33,11.51,10.9,11.21,325700,0.0,1.0
2009-05-29,11.59,11.75,11.13,11.25,459000,11.59,11.75,11.13,11.25,459000,0.0,1.0
2009-06-01,12.35,12.75,11.83,11.87,517000,12.35,12.75,11.83,11.87,517000,0.0,1.0
2009-06-02,11.2,11.9,10.87,11.57,819900,11.2,11.9,10.87,11.57,819900,0.0,1.0
2009-06-03,10.82,11.25,10.69,11.05,7574800,10.82,11.25,10.69,11.05,7574800,0.0,1.0
2009-06-04,11.02,11.1,10.61,10.82,1453800,11.02,11.1,10.61,10.82,1453800,0.0,1.0
2009-06-05,11.43,11.5,11.09,11.24,1016300,11.43,11.5,11.09,11.24,1016300,0.0,1.0
2009-06-08,11.45,11.65,11.2,11.31,472500,11.45,11.65,11.2,11.31,472500,0.0,1.0
2009-06-09,11.51,11.66,11.45,11.54,611300,11.51,11.66,11.45,11.54,611300,0.0,1.0
2009-06-10,11.58,11.71,11.34,11.52,635400,11.58,11.71,11.34,11.52,635400,0.0,1.0
2009-06-11,11.64,11.78,11.21,11.21,509800,11.64,11.78,11.21,11.21,509800,0.0,1.0
2009-06-12,11.24,11.53,10.96,11.53,702200,11.24,11.53,10.96,11.53,702200,0.0,1.0
2009-06-15,11.1,11.35,10.94,11.18,390900,11.1,11.35,10.94,11.18,390900,0.0,1.0
2009-06-16,10.79,11.74,10.62,11.04,583700,10.79,11.74,10.62,11.04,583700,0.0,1.0
2009-06-17,9.96,10.81,9.78,10.69,1096000,9.96,10.81,9.78,10.69,1096000,0.0,1.0
2009-06-18,9.9,10.1,9.81,9.93,1149100,9.9,10.1,9.81,9.93,1149100,0.0,1.0
2009-06-19,10.25,10.51,10.03,10.07,786700,10.25,10.51,10.03,10.07,786700,0.0,1.0
2009-06-22,9.51,10.17,9.5,10.16,459500,9.51,10.17,9.5,10.16,459500,0.0,1.0
2009-06-23,9.39,10.69,9.33,10.69,954100,9.39,10.69,9.33,10.69,954100,0.0,1.0
2009-06-24,9.63,10.04,9.54,9.55,1485900,9.63,10.04,9.54,9.55,1485900,0.0,1.0
2009-06-25,9.63,10.0,9.45,9.55,904000,9.63,10.0,9.45,9.55,904000,0.0,1.0
2009-06-26,9.27,9.68,9.0,9.58,1771900,9.27,9.68,9.0,9.58,1771900,0.0,1.0
2009-06-29,9.46,9.79,9.25,9.46,730000,9.46,9.79,9.25,9.46,730000,0.0,1.0
2009-06-30,9.74,9.85,9.35,9.48,1412200,9.74,9.85,9.35,9.48,1412200,0.0,1.0
2009-07-01,9.83,10.07,9.64,9.79,571800,9.83,10.07,9.64,9.79,571800,0.0,1.0
2009-07-02,9.26,9.89,9.1,9.89,573000,9.26,9.89,9.1,9.89,573000,0.0,1.0
2009-07-06,8.61,9.41,8.51,9.1,834900,8.61,9.41,8.51,9.1,834900,0.0,1.0
2009-07-07,8.86,9.2,8.5,8.51,696000,8.86,9.2,8.5,8.51,696000,0.0,1.0
2009-07-08,8.84,9.07,8.51,9.02,474300,8.84,9.07,8.51,9.02,474300,0.0,1.0
2009-07-09,9.03,9.25,8.65,8.99,808100,9.03,9.25,8.65,8.99,808100,0.0,1.0
2009-07-10,8.86,9.11,8.5,8.99,625500,8.86,9.11,8.5,8.99,625500,0.0,1.0
2009-07-13,8.58,8.93,8.45,8.87,1181000,8.58,8.93,8.45,8.87,1181000,0.0,1.0
2009-07-14,8.48,8.67,8.39,8.6,721100,8.48,8.67,8.39,8.6,721100,0.0,1.0
2009-07-15,9.05,9.08,8.61,8.68,761900,9.05,9.08,8.61,8.68,761900,0.0,1.0
2009-07-16,9.47,9.55,8.82,8.88,1251600,9.47,9.55,8.82,8.88,1251600,0.0,1.0
2009-07-17,9.1,9.4,9.06,9.4,357600,9.1,9.4,9.06,9.4,357600,0.0,1.0
2009-07-20,9.38,9.51,9.08,9.13,506600,9.38,9.51,9.08,9.13,506600,0.0,1.0
2009-07-21,9.32,9.45,9.13,9.45,396600,9.32,9.45,9.13,9.45,396600,0.0,1.0
2009-07-22,9.22,9.42,9.14,9.36,346400,9.22,9.42,9.14,9.36,346400,0.0,1.0
2009-07-23,9.68,9.72,9.21,9.22,543200,9.68,9.72,9.21,9.22,543200,0.0,1.0
2009-07-24,9.86,9.86,9.51,9.65,463800,9.86,9.86,9.51,9.65,463800,0.0,1.0
2009-07-27,10.15,10.24,9.58,9.88,745900,10.15,10.24,9.58,9.88,745900,0.0,1.0
2009-07-28,10.41,10.55,9.96,10.09,1541800,10.41,10.55,9.96,10.09,1541800,0.0,1.0
2009-07-29,10.34,10.54,10.29,10.41,696700,10.34,10.54,10.29,10.41,696700,0.0,1.0
2009-07-30,10.93,11.14,10.39,10.5,1649900,10.93,11.14,10.39,10.5,1649900,0.0,1.0
2009-07-31,10.71,11.05,10.65,10.95,894000,10.71,11.05,10.65,10.95,894000,0.0,1.0
2009-08-03,11.24,11.24,10.57,10.88,955800,11.24,11.24,10.57,10.88,955800,0.0,1.0
2009-08-04,13.14,13.63,11.07,11.61,4169600,13.14,13.63,11.07,11.61,4169600,0.0,1.0
2009-08-05,13.04,13.28,12.76,12.96,1944800,13.04,13.28,12.76,12.96,1944800,0.0,1.0
2009-08-06,13.2,13.34,12.65,12.99,754400,13.2,13.34,12.65,12.99,754400,0.0,1.0
2009-08-07,14.79,15.07,13.52,13.57,2195000,14.79,15.07,13.52,13.57,2195000,0.0,1.0
2009-08-10,15.87,15.96,14.33,14.73,2418600,15.87,15.96,14.33,14.73,2418600,0.0,1.0
2009-08-11,15.86,16.03,15.3,15.51,1232300,15.86,16.03,15.3,15.51,1232300,0.0,1.0
2009-08-12,16.22,16.44,15.27,15.76,1368900,16.22,16.44,15.27,15.76,1368900,0.0,1.0
2009-08-13,16.82,17.01,15.57,16.2,1623200,16.82,17.01,15.57,16.2,1623200,0.0,1.0
2009-08-14,16.23,16.77,15.6,16.69,1071700,16.23,16.77,15.6,16.69,1071700,0.0,1.0
2009-08-17,15.13,15.95,14.97,15.91,925800,15.13,15.95,14.97,15.91,925800,0.0,1.0
2009-08-18,15.11,15.36,14.91,15.2,614300,15.11,15.36,14.91,15.2,614300,0.0,1.0
2009-08-19,15.13,15.17,14.62,14.84,815500,15.13,15.17,14.62,14.84,815500,0.0,1.0
2009-08-20,15.4,15.51,14.98,14.98,611500,15.4,15.51,14.98,14.98,611500,0.0,1.0
2009-08-21,15.6,16.01,15.4,15.56,407100,15.6,16.01,15.4,15.56,407100,0.0,1.0
2009-08-24,15.35,15.74,15.27,15.61,344800,15.35,15.74,15.27,15.61,344800,0.0,1.0
2009-08-25,15.44,15.78,15.34,15.59,492400,15.44,15.78,15.34,15.59,492400,0.0,1.0
2009-08-26,15.19,15.46,15.03,15.3,347000,15.19,15.46,15.03,15.3,347000,0.0,1.0
2009-08-27,15.95,16.06,14.9,15.25,550000,15.95,16.06,14.9,15.25,550000,0.0,1.0
2009-08-28,16.31,16.65,16.06,16.2,659200,16.31,16.65,16.06,16.2,659200,0.0,1.0
2009-08-31,15.89,16.05,15.57,15.88,467200,15.89,16.05,15.57,15.88,467200,0.0,1.0
2009-09-01,15.1,16.33,15.0,16.0,454300,15.1,16.33,15.0,16.0,454300,0.0,1.0
2009-09-02,15.0,15.21,14.95,15.02,458000,15.0,15.21,14.95,15.02,458000,0.0,1.0
2009-09-03,15.16,15.29,14.83,15.04,338900,15.16,15.29,14.83,15.04,338900,0.0,1.0
2009-09-04,15.79,15.84,15.07,15.29,276400,15.79,15.84,15.07,15.29,276400,0.0,1.0
2009-09-08,16.09,16.1,15.79,16.0,329600,16.09,16.1,15.79,16.0,329600,0.0,1.0
2009-09-09,16.68,16.87,15.9,16.1,717100,16.68,16.87,15.9,16.1,717100,0.0,1.0
2009-09-10,17.22,17.31,16.44,16.69,504400,17.22,17.31,16.44,16.69,504400,0.0,1.0
2009-09-11,17.37,17.83,17.1,17.23,497300,17.37,17.83,17.1,17.23,497300,0.0,1.0
2009-09-14,17.76,17.81,16.81,17.05,237900,17.76,17.81,16.81,17.05,237900,0.0,1.0
2009-09-15,17.55,17.92,17.48,17.81,267000,17.55,17.92,17.48,17.81,267000,0.0,1.0
2009-09-16,18.66,18.73,17.48,17.51,801700,18.66,18.73,17.48,17.51,801700,0.0,1.0
2009-09-17,19.4,20.29,18.29,18.66,2589100,19.4,20.29,18.29,18.66,2589100,0.0,1.0
2009-09-18,19.5,19.68,19.1,19.62,1433500,19.5,19.68,19.1,19.62,1433500,0.0,1.0
2009-09-21,19.13,19.44,18.79,19.08,1167900,19.13,19.44,18.79,19.08,1167900,0.0,1.0
2009-09-22,20.15,20.25,19.1,19.45,827700,20.15,20.25,19.1,19.45,827700,0.0,1.0
2009-09-23,19.84,20.41,19.78,20.33,962600,19.84,20.41,19.78,20.33,962600,0.0,1.0
2009-09-24,19.2,19.99,18.56,19.96,893900,19.2,19.99,18.56,19.96,893900,0.0,1.0
2009-09-25,18.17,19.2,18.09,19.13,648400,18.17,19.2,18.09,19.13,648400,0.0,1.0
2009-09-28,19.19,19.3,18.07,18.15,662800,19.19,19.3,18.07,18.15,662800,0.0,1.0
2009-09-29,18.95,19.64,18.81,19.33,298900,18.95,19.64,18.81,19.33,298900,0.0,1.0
2009-09-30,18.13,18.8,17.83,18.8,790600,18.13,18.8,17.83,18.8,790600,0.0,1.0
2009-10-01,17.41,18.1,17.29,18.08,568500,17.41,18.1,17.29,18.08,568500,0.0,1.0
2009-10-02,17.3,17.56,16.78,17.25,551800,17.3,17.56,16.78,17.25,551800,0.0,1.0
2009-10-05,18.27,18.46,17.23,17.29,571900,18.27,18.46,17.23,17.29,571900,0.0,1.0
2009-10-06,19.01,19.15,18.19,18.61,587500,19.01,19.15,18.19,18.61,587500,0.0,1.0
2009-10-07,18.69,18.91,18.04,18.7,318200,18.69,18.91,18.04,18.7,318200,0.0,1.0
2009-10-08,19.06,19.22,18.81,18.89,372500,19.06,19.22,18.81,18.89,372500,0.0,1.0
2009-10-09,19.52,19.77,19.11,19.19,529200,19.52,19.77,19.11,19.19,529200,0.0,1.0
2009-10-12,19.52,19.82,19.47,19.7,744500,19.52,19.82,19.47,19.7,744500,0.0,1.0
2009-10-13,19.84,19.97,18.93,19.56,379700,19.84,19.97,18.93,19.56,379700,0.0,1.0
2009-10-14,20.54,20.69,19.85,20.04,536400,20.54,20.69,19.85,20.04,536400,0.0,1.0
2009-10-15,20.0,20.61,19.81,20.46,590200,20.0,20.61,19.81,20.46,590200,0.0,1.0
2009-10-16,19.81,20.04,19.07,19.73,767100,19.81,20.04,19.07,19.73,767100,0.0,1.0
2009-10-19,19.96,20.08,19.55,19.76,414500,19.96,20.08,19.55,19.76,414500,0.0,1.0
2009-10-20,19.59,20.06,19.59,19.77,401300,19.59,20.06,19.59,19.77,401300,0.0,1.0
2009-10-21,18.93,19.77,18.86,19.39,522700,18.93,19.77,18.86,19.39,522700,0.0,1.0
2009-10-22,18.85,19.0,18.43,18.91,925000,18.85,19.0,18.43,18.91,925000,0.0,1.0
2009-10-23,18.44,19.44,18.4,19.08,423000,18.44,19.44,18.4,19.08,423000,0.0,1.0
2009-10-26,18.27,19.17,17.94,18.57,555300,18.27,19.17,17.94,18.57,555300,0.0,1.0
2009-10-27,18.36,18.53,17.77,18.25,545400,18.36,18.53,17.77,18.25,545400,0.0,1.0
2009-10-28,16.83,18.2,16.71,18.2,945300,16.83,18.2,16.71,18.2,945300,0.0,1.0
2009-10-29,17.33,17.41,16.86,16.96,799100,17.33,17.41,16.86,16.96,799100,0.0,1.0
2009-10-30,16.84,17.3,16.02,17.28,1264300,16.84,17.3,16.02,17.28,1264300,0.0,1.0
2009-11-02,17.19,17.8,16.81,17.14,868900,17.19,17.8,16.81,17.14,868900,0.0,1.0
2009-11-03,18.58,19.24,17.24,17.37,936500,18.58,19.24,17.24,17.37,936500,0.0,1.0
2009-11-04,17.72,19.14,17.49,18.87,978100,17.72,19.14,17.49,18.87,978100,0.0,1.0
2009-11-05,17.8,18.63,17.73,18.08,476000,17.8,18.63,17.73,18.08,476000,0.0,1.0
2009-11-06,17.75,18.1,17.37,17.58,658000,17.75,18.1,17.37,17.58,658000,0.0,1.0
2009-11-09,16.46,17.0,15.75,17.0,2055300,16.46,17.0,15.75,17.0,2055300,0.0,1.0
2009-11-10,16.4,16.8,16.15,16.26,7556900,16.4,16.8,16.15,16.26,7556900,0.0,1.0
2009-11-11,16.82,16.93,16.31,16.51,1694100,16.82,16.93,16.31,16.51,1694100,0.0,1.0
2009-11-12,15.83,17.09,15.59,16.7,1518000,15.83,17.09,15.59,16.7,1518000,0.0,1.0
2009-11-13,16.41,16.5,16.04,16.07,1656300,16.41,16.5,16.04,16.07,1656300,0.0,1.0
2009-11-16,16.62,16.66,16.38,16.38,1072400,16.62,16.66,16.38,16.38,1072400,0.0,1.0
2009-11-17,16.44,16.74,16.41,16.55,683600,16.44,16.74,16.41,16.55,683600,0.0,1.0
2009-11-18,16.03,16.4,15.83,16.33,887700,16.03,16.4,15.83,16.33,887700,0.0,1.0
2009-11-19,16.02,16.14,15.82,15.98,1356300,16.02,16.14,15.82,15.98,1356300,0.0,1.0
2009-11-20,16.0,16.15,15.72,15.98,720000,16.0,16.15,15.72,15.98,720000,0.0,1.0
2009-11-23,16.39,16.54,16.17,16.23,1015500,16.39,16.54,16.17,16.23,1015500,0.0,1.0
2009-11-24,16.42,16.67,16.2,16.21,728400,16.42,16.67,16.2,16.21,728400,0.0,1.0
2009-11-25,16.5,16.64,16.31,16.38,421600,16.5,16.64,16.31,16.38,421600,0.0,1.0
2009-11-27,16.02,16.29,15.9,16.01,178500,16.02,16.29,15.9,16.01,178500,0.0,1.0
2009-11-30,15.58,16.16,15.29,16.05,715400,15.58,16.16,15.29,16.05,715400,0.0,1.0
2009-12-01,15.14,15.83,15.14,15.69,1516600,15.14,15.83,15.14,15.69,1516600,0.0,1.0
2009-12-02,15.81,15.88,15.25,15.25,915800,15.81,15.88,15.25,15.25,915800,0.0,1.0
2009-12-03,16.34,16.99,16.27,16.98,1256800,16.34,16.99,16.27,16.98,1256800,0.0,1.0
2009-12-04,17.16,17.6,16.53,16.53,1496700,17.16,17.6,16.53,16.53,1496700,0.0,1.0
2009-12-07,17.18,17.52,17.01,17.04,537800,17.18,17.52,17.01,17.04,537800,0.0,1.0
2009-12-08,17.05,17.34,16.94,17.0,682700,17.05,17.34,16.94,17.0,682700,0.0,1.0
2009-12-09,16.77,17.26,16.72,17.01,480200,16.77,17.26,16.72,17.01,480200,0.0,1.0
2009-12-10,17.26,17.31,16.74,16.89,390900,17.26,17.31,16.74,16.89,390900,0.0,1.0
2009-12-11,17.33,17.54,17.05,17.54,276300,17.33,17.54,17.05,17.54,276300,0.0,1.0
2009-12-14,18.37,18.45,18.15,18.28,1788000,18.37,18.45,18.15,18.28,1788000,0.0,1.0
2009-12-15,18.5,18.56,18.01,18.28,733000,18.5,18.56,18.01,18.28,733000,0.0,1.0
2009-12-16,18.75,18.77,18.42,18.76,675100,18.75,18.77,18.42,18.76,675100,0.0,1.0
2009-12-17,18.26,18.51,18.23,18.47,334300,18.26,18.51,18.23,18.47,334300,0.0,1.0
2009-12-18,18.38,18.53,18.12,18.24,615900,18.38,18.53,18.12,18.24,615900,0.0,1.0
2009-12-21,18.46,18.94,18.35,18.44,289300,18.46,18.94,18.35,18.44,289300,0.0,1.0
2009-12-22,18.82,18.89,18.45,18.52,380400,18.82,18.89,18.45,18.52,380400,0.0,1.0
2009-12-23,18.96,19.1,18.65,19.05,470800,18.96,19.1,18.65,19.05,470800,0.0,1.0
2009-12-24,18.73,19.0,18.43,18.85,286300,18.73,19.0,18.43,18.85,286300,0.0,1.0
2009-12-28,18.92,18.95,18.57,18.64,166400,18.92,18.95,18.57,18.64,166400,0.0,1.0
2009-12-29,18.43,18.96,18.35,18.9,342100,18.43,18.96,18.35,18.9,342100,0.0,1.0
2009-12-30,18.5,18.57,18.14,18.36,229400,18.5,18.57,18.14,18.36,229400,0.0,1.0
2009-12-31,18.19,18.68,18.19,18.31,268000,18.19,18.68,18.19,18.31,268000,0.0,1.0
2010-01-04,18.6,18.87,18.33,18.33,775300,18.6,18.87,18.33,18.33,775300,0.0,1.0
2010-01-05,18.78,18.82,18.48,18.48,332500,18.78,18.82,18.48,18.48,332500,0.0,1.0
2010-01-06,18.79,18.97,18.48,18.63,413900,18.79,18.97,18.48,18.63,413900,0.0,1.0
2010-01-07,18.9,18.96,18.6,18.79,402600,18.9,18.96,18.6,18.79,402600,0.0,1.0
2010-01-08,18.77,18.89,18.55,18.77,178600,18.77,18.89,18.55,18.77,178600,0.0,1.0
2010-01-11,18.58,18.7,18.39,18.7,280000,18.58,18.7,18.39,18.7,280000,0.0,1.0
2010-01-12,18.03,18.65,17.83,18.51,501700,18.03,18.65,17.83,18.51,501700,0.0,1.0
2010-01-13,18.69,19.31,18.38,18.74,579000,18.69,19.31,18.38,18.74,579000,0.0,1.0
2010-01-14,18.7,18.87,18.41,18.54,197200,18.7,18.87,18.41,18.54,197200,0.0,1.0
2010-01-15,18.5,18.74,18.12,18.74,342800,18.5,18.74,18.12,18.74,342800,0.0,1.0
2010-01-19,19.2,19.25,18.36,18.6,310000,19.2,19.25,18.36,18.6,310000,0.0,1.0
2010-01-20,18.65,19.1,18.26,19.07,408000,18.65,19.1,18.26,19.07,408000,0.0,1.0
2010-01-21,17.81,18.79,17.46,18.51,553200,17.81,18.79,17.46,18.51,553200,0.0,1.0
2010-01-22,16.66,17.94,16.66,17.72,504000,16.66,17.94,16.66,17.72,504000,0.0,1.0
2010-01-25,16.87,17.04,16.21,16.8,531200,16.87,17.04,16.21,16.8,531200,0.0,1.0
2010-01-26,16.62,16.98,16.52,16.96,177900,16.62,16.98,16.52,16.96,177900,0.0,1.0
2010-01-27,17.19,17.35,16.32,16.46,386300,17.19,17.35,16.32,16.46,386300,0.0,1.0
2010-01-28,16.82,17.27,16.47,17.23,358500,16.82,17.27,16.47,17.23,358500,0.0,1.0
2010-01-29,18.25,18.43,17.4,17.6,1237700,18.25,18.43,17.4,17.6,1237700,0.0,1.0
2010-02-01,19.04,19.21,18.25,18.41,785200,19.04,19.21,18.25,18.41,785200,0.0,1.0
2010-02-02,18.99,19.31,18.61,19.13,650200,18.99,19.31,18.61,19.13,650200,0.0,1.0
2010-02-03,18.68,19.11,18.49,18.91,1337100,18.68,19.11,18.49,18.91,1337100,0.0,1.0
2010-02-04,18.0,18.52,17.77,18.4,2126600,18.0,18.52,17.77,18.4,2126600,0.0,1.0
2010-02-05,18.3,18.45,17.82,18.0,933600,18.3,18.45,17.82,18.0,933600,0.0,1.0
2010-02-08,18.02,18.56,17.96,18.26,254800,18.02,18.56,17.96,18.26,254800,0.0,1.0
2010-02-09,18.2,18.39,18.04,18.21,697100,18.2,18.39,18.04,18.21,697100,0.0,1.0
2010-02-10,18.0,18.53,17.81,18.31,391100,18.0,18.53,17.81,18.31,391100,0.0,1.0
2010-02-11,18.17,18.24,17.77,17.97,352600,18.17,18.24,17.77,17.97,352600,0.0,1.0
2010-02-12,18.3,18.51,17.73,18.0,480900,18.3,18.51,17.73,18.0,480900,0.0,1.0
2010-02-16,18.6,18.62,18.09,18.46,232900,18.6,18.62,18.09,18.46,232900,0.0,1.0
2010-02-17,18.69,19.23,18.62,18.85,386000,18.69,19.23,18.62,18.85,386000,0.0,1.0
2010-02-18,18.55,18.74,18.42,18.53,285900,18.55,18.74,18.42,18.53,285900,0.0,1.0
2010-02-19,18.47,18.63,18.15,18.54,224300,18.47,18.63,18.15,18.54,224300,0.0,1.0
2010-02-22,18.41,18.67,18.23,18.44,271100,18.41,18.67,18.23,18.44,271100,0.0,1.0
2010-02-23,17.95,18.41,17.76,18.41,952100,17.95,18.41,17.76,18.41,952100,0.0,1.0
2010-02-24,17.99,18.23,17.81,18.08,548500,17.99,18.23,17.81,18.08,548500,0.0,1.0
2010-02-25,17.86,18.06,17.34,17.65,757800,17.86,18.06,17.34,17.65,757800,0.0,1.0
2010-02-26,17.98,18.13,17.78,17.92,342800,17.98,18.13,17.78,17.92,342800,0.0,1.0
2010-03-01,18.73,18.75,17.83,17.98,477500,18.73,18.75,17.83,17.98,477500,0.0,1.0
2010-03-02,19.14,19.32,18.64,18.78,912300,19.14,19.32,18.64,18.78,912300,0.0,1.0
2010-03-03,18.94,19.3,18.8,19.07,467300,18.94,19.3,18.8,19.07,467300,0.0,1.0
2010-03-04,18.89,19.29,18.74,18.93,263100,18.89,19.29,18.74,18.93,263100,0.0,1.0
2010-03-05,19.36,19.49,18.98,19.0,235500,19.36,19.49,18.98,19.0,235500,0.0,1.0
2010-03-08,19.2,19.59,19.15,19.48,225200,19.2,19.59,19.15,19.48,225200,0.0,1.0
2010-03-09,19.1,19.38,19.05,19.08,349700,19.1,19.38,19.05,19.08,349700,0.0,1.0
2010-03-10,19.31,19.43,19.09,19.19,281000,19.31,19.43,19.09,19.19,281000,0.0,1.0
2010-03-11,19.5,19.56,19.1,19.2,215300,19.5,19.56,19.1,19.2,215300,0.0,1.0
2010-03-12,19.52,19.58,19.17,19.48,328200,19.52,19.58,19.17,19.48,328200,0.0,1.0
2010-03-15,19.52,19.52,18.96,19.37,486300,19.52,19.52,18.96,19.37,486300,0.0,1.0
2010-03-16,20.13,20.14,19.41,19.49,337700,20.13,20.14,19.41,19.49,337700,0.0,1.0
2010-03-17,20.47,20.74,20.19,20.26,587200,20.47,20.74,20.19,20.26,587200,0.0,1.0
2010-03-18,20.66,20.83,20.2,20.4,341700,20.66,20.83,20.2,20.4,341700,0.0,1.0
2010-03-19,20.3,20.84,20.3,20.3,732900,20.3,20.84,20.3,20.3,732900,0.0,1.0
2010-03-22,20.43,20.5,19.95,20.17,737800,20.43,20.5,19.95,20.17,737800,0.0,1.0
2010-03-23,21.09,21.23,20.4,20.56,1493400,21.09,21.23,20.4,20.56,1493400,0.0,1.0
2010-03-24,21.29,21.5,20.93,20.99,901500,21.29,21.5,20.93,20.99,901500,0.0,1.0
2010-03-25,21.97,22.05,21.29,21.52,1048300,21.97,22.05,21.29,21.52,1048300,0.0,1.0
2010-03-26,22.01,22.21,21.74,22.05,782600,22.01,22.21,21.74,22.05,782600,0.0,1.0
2010-03-29,21.56,21.82,20.98,21.82,589900,21.56,21.82,20.98,21.82,589900,0.0,1.0
2010-03-30,21.06,21.49,20.75,21.49,681800,21.06,21.49,20.75,21.49,681800,0.0,1.0
2010-03-31,20.83,21.06,20.71,20.84,464200,20.83,21.06,20.71,20.84,464200,0.0,1.0
2010-04-01,21.36,21.58,21.08,21.08,229000,21.36,21.58,21.08,21.08,229000,0.0,1.0
2010-04-05,21.59,21.62,21.37,21.52,465700,21.59,21.62,21.37,21.52,465700,0.0,1.0
2010-04-06,22.07,22.09,21.35,21.5,318800,22.07,22.09,21.35,21.5,318800,0.0,1.0
2010-04-07,21.49,22.1,21.23,22.03,231000,21.49,22.1,21.23,22.03,231000,0.0,1.0
2010-04-08,21.36,21.48,20.84,21.36,222900,21.36,21.48,20.84,21.36,222900,0.0,1.0
2010-04-09,21.49,21.86,21.38,21.38,199400,21.49,21.86,21.38,21.38,199400,0.0,1.0
2010-04-12,21.56,21.9,21.37,21.49,290100,21.56,21.9,21.37,21.49,290100,0.0,1.0
2010-04-13,21.32,21.58,21.06,21.58,183200,21.32,21.58,21.06,21.58,183200,0.0,1.0
2010-04-14,21.3,21.55,21.2,21.33,209700,21.3,21.55,21.2,21.33,209700,0.0,1.0
2010-04-15,21.29,21.43,21.08,21.23,361500,21.29,21.43,21.08,21.23,361500,0.0,1.0
2010-04-16,20.74,21.44,20.55,21.13,975500,20.74,21.44,20.55,21.13,975500,0.0,1.0
2010-04-19,20.74,21.1,20.43,20.58,231800,20.74,21.1,20.43,20.58,231800,0.0,1.0
2010-04-20,21.02,21.02,20.46,20.81,527300,21.02,21.02,20.46,20.81,527300,0.0,1.0
2010-04-21,20.77,21.27,20.73,21.07,271500,20.77,21.27,20.73,21.07,271500,0.0,1.0
2010-04-22,20.39,20.59,20.14,20.59,494000,20.39,20.59,20.14,20.59,494000,0.0,1.0
2010-04-23,21.55,21.55,20.04,20.33,895200,21.55,21.55,20.04,20.33,895200,0.0,1.0
2010-04-26,21.95,21.99,21.48,21.59,452100,21.95,21.99,21.48,21.59,452100,0.0,1.0
2010-04-27,21.02,21.75,20.88,21.66,607100,21.02,21.75,20.88,21.66,607100,0.0,1.0
2010-04-28,21.04,21.2,20.84,21.12,609300,21.04,21.2,20.84,21.12,609300,0.0,1.0
2010-04-29,22.0,22.19,21.1,21.23,356400,22.0,22.19,21.1,21.23,356400,0.0,1.0
2010-04-30,21.5,22.0,21.4,22.0,495300,21.5,22.0,21.4,22.0,495300,0.0,1.0
2010-05-03,21.95,22.02,21.39,21.52,310600,21.95,22.02,21.39,21.52,310600,0.0,1.0
2010-05-04,21.22,21.31,20.61,21.08,1028200,21.22,21.31,20.61,21.08,1028200,0.0,1.0
2010-05-05,21.57,21.86,20.5,20.96,572400,21.57,21.86,20.5,20.96,572400,0.0,1.0
2010-05-06,20.64,21.9,19.52,21.4,726700,20.64,21.9,19.52,21.4,726700,0.0,1.0
2010-05-07,19.7,21.01,18.9,20.86,1713600,19.7,21.01,18.9,20.86,1713600,0.0,1.0
2010-05-10,21.06,21.12,20.33,20.94,530700,21.06,21.12,20.33,20.94,530700,0.0,1.0
2010-05-11,20.09,20.71,19.98,20.71,619000,20.09,20.71,19.98,20.71,619000,0.0,1.0
2010-05-12,19.74,19.91,18.8,19.27,5162000,19.74,19.91,18.8,19.27,5162000,0.0,1.0
2010-05-13,19.95,20.3,19.59,19.73,921700,19.95,20.3,19.59,19.73,921700,0.0,1.0
2010-05-14,19.45,19.85,19.3,19.8,853700,19.45,19.85,19.3,19.8,853700,0.0,1.0
2010-05-17,19.28,19.99,18.87,19.72,1023700,19.28,19.99,18.87,19.72,1023700,0.0,1.0
2010-05-18,18.93,19.71,18.81,19.7,948900,18.93,19.71,18.81,19.7,948900,0.0,1.0
2010-05-19,18.66,19.12,18.34,18.88,1533900,18.66,19.12,18.34,18.88,1533900,0.0,1.0
2010-05-20,17.8,18.44,17.67,18.41,941000,17.8,18.44,17.67,18.41,941000,0.0,1.0
2010-05-21,17.71,18.13,17.13,17.26,1475400,17.71,18.13,17.13,17.26,1475400,0.0,1.0
2010-05-24,17.88,18.2,17.55,17.64,862700,17.88,18.2,17.55,17.64,862700,0.0,1.0
2010-05-25,17.09,17.37,16.89,17.37,1823600,17.09,17.37,16.89,17.37,1823600,0.0,1.0
2010-05-26,17.65,17.91,17.19,17.19,1088900,17.65,17.91,17.19,17.19,1088900,0.0,1.0
2010-05-27,18.29,18.41,17.89,18.01,1335400,18.29,18.41,17.89,18.01,1335400,0.0,1.0
2010-05-28,17.59,18.27,17.59,18.22,800800,17.59,18.27,17.59,18.22,800800,0.0,1.0
2010-06-01,17.09,17.73,17.01,17.3,911400,17.09,17.73,17.01,17.3,911400,0.0,1.0
2010-06-02,17.41,17.5,17.07,17.22,795200,17.41,17.5,17.07,17.22,795200,0.0,1.0
2010-06-03,17.37,17.76,16.99,17.6,840500,17.37,17.76,16.99,17.6,840500,0.0,1.0
2010-06-04,16.38,17.12,16.06,17.06,1744900,16.38,17.12,16.06,17.06,1744900,0.0,1.0
2010-06-07,15.77,16.5,15.77,16.49,904000,15.77,16.5,15.77,16.49,904000,0.0,1.0
2010-06-08,15.35,16.23,15.16,15.93,2109400,15.35,16.23,15.16,15.93,2109400,0.0,1.0
2010-06-09,15.2,15.77,15.08,15.5,1057300,15.2,15.77,15.08,15.5,1057300,0.0,1.0
2010-06-10,15.75,15.75,15.41,15.58,731800,15.75,15.75,15.41,15.58,731800,0.0,1.0
2010-06-11,16.05,16.14,15.48,15.5,2044100,16.05,16.14,15.48,15.5,2044100,0.0,1.0
2010-06-14,16.5,16.97,16.15,16.38,894600,16.5,16.97,16.15,16.38,894600,0.0,1.0
2010-06-15,16.85,16.91,16.45,16.57,892000,16.85,16.91,16.45,16.57,892000,0.0,1.0
2010-06-16,17.17,17.4,16.56,16.66,1253200,17.17,17.4,16.56,16.66,1253200,0.0,1.0
2010-06-17,16.92,17.32,16.66,17.15,1021300,16.92,17.32,16.66,17.15,1021300,0.0,1.0
2010-06-18,16.55,16.87,16.44,16.87,805100,16.55,16.87,16.44,16.87,805100,0.0,1.0
2010-06-21,16.53,17.16,16.5,16.81,1108800,16.53,17.16,16.5,16.81,1108800,0.0,1.0
2010-06-22,15.85,16.71,15.76,16.51,1235900,15.85,16.71,15.76,16.51,1235900,0.0,1.0
2010-06-23,16.07,16.24,15.51,15.78,840300,16.07,16.24,15.51,15.78,840300,0.0,1.0
2010-06-24,15.55,16.15,15.54,15.91,861300,15.55,16.15,15.54,15.91,861300,0.0,1.0
2010-06-25,15.32,15.64,15.14,15.47,2672900,15.32,15.64,15.14,15.47,2672900,0.0,1.0
2010-06-28,15.83,16.01,15.15,15.39,1195300,15.83,16.01,15.15,15.39,1195300,0.0,1.0
2010-06-29,15.19,15.69,15.06,15.53,1266500,15.19,15.69,15.06,15.53,1266500,0.0,1.0
2010-06-30,15.0,15.59,14.84,15.1,965900,15.0,15.59,14.84,15.1,965900,0.0,1.0
2010-07-01,14.75,15.05,13.9,14.94,1885600,14.75,15.05,13.9,14.94,1885600,0.0,1.0
2010-07-02,14.29,14.9,14.04,14.9,620800,14.29,14.9,14.04,14.9,620800,0.0,1.0
2010-07-06,14.07,14.73,13.92,14.59,631300,14.07,14.73,13.92,14.59,631300,0.0,1.0
2010-07-07,14.6,14.62,13.79,14.0,815800,14.6,14.62,13.79,14.0,815800,0.0,1.0
2010-07-08,14.6,15.44,14.46,14.69,1398500,14.6,15.44,14.46,14.69,1398500,0.0,1.0
2010-07-09,14.78,15.04,14.56,14.6,1027300,14.78,15.04,14.56,14.6,1027300,0.0,1.0
2010-07-12,14.43,14.82,14.18,14.72,779100,14.43,14.82,14.18,14.72,779100,0.0,1.0
2010-07-13,14.86,15.15,14.47,14.63,985100,14.86,15.15,14.47,14.63,985100,0.0,1.0
2010-07-14,14.7,14.91,14.58,14.74,706000,14.7,14.91,14.58,14.74,706000,0.0,1.0
2010-07-15,14.26,14.72,14.17,14.67,853600,14.26,14.72,14.17,14.67,853600,0.0,1.0
2010-07-16,13.64,14.21,13.55,14.13,1105200,13.64,14.21,13.55,14.13,1105200,0.0,1.0
2010-07-19,13.35,13.81,13.17,13.74,898400,13.35,13.81,13.17,13.74,898400,0.0,1.0
2010-07-20,13.61,13.62,13.14,13.19,703400,13.61,13.62,13.14,13.19,703400,0.0,1.0
2010-07-21,12.77,13.69,12.72,13.65,2168600,12.77,13.69,12.72,13.65,2168600,0.0,1.0
2010-07-22,13.23,13.36,12.91,12.98,1988900,13.23,13.36,12.91,12.98,1988900,0.0,1.0
2010-07-23,13.64,13.82,13.09,13.14,1027000,13.64,13.82,13.09,13.14,1027000,0.0,1.0
2010-07-26,14.65,14.72,13.69,13.73,1035900,14.65,14.72,13.69,13.73,1035900,0.0,1.0
2010-07-27,14.78,15.17,14.64,14.82,906000,14.78,15.17,14.64,14.82,906000,0.0,1.0
2010-07-28,14.24,14.78,14.18,14.68,669100,14.24,14.78,14.18,14.68,669100,0.0,1.0
2010-07-29,14.25,14.84,14.11,14.49,1134500,14.25,14.84,14.11,14.49,1134500,0.0,1.0
2010-07-30,14.18,14.4,13.86,14.04,1189300,14.18,14.4,13.86,14.04,1189300,0.0,1.0
2010-08-02,14.39,14.5,14.02,14.5,1127900,14.39,14.5,14.02,14.5,1127900,0.0,1.0
2010-08-03,15.3,15.47,14.31,14.98,2423900,15.3,15.47,14.31,14.98,2423900,0.0,1.0
2010-08-04,15.66,15.93,15.3,15.3,1061200,15.66,15.93,15.3,15.3,1061200,0.0,1.0
2010-08-05,15.64,15.77,15.5,15.62,737300,15.64,15.77,15.5,15.62,737300,0.0,1.0
2010-08-06,15.54,15.79,15.23,15.48,571800,15.54,15.79,15.23,15.48,571800,0.0,1.0
2010-08-09,15.29,15.64,15.25,15.61,517600,15.29,15.64,15.25,15.61,517600,0.0,1.0
2010-08-10,14.73,15.29,14.68,15.07,979600,14.73,15.29,14.68,15.07,979600,0.0,1.0
2010-08-11,13.85,14.43,13.82,14.43,1047000,13.85,14.43,13.82,14.43,1047000,0.0,1.0
2010-08-12,13.9,14.7,13.84,13.84,801900,13.9,14.7,13.84,13.84,801900,0.0,1.0
2010-08-13,13.39,13.95,13.32,13.85,657100,13.39,13.95,13.32,13.85,657100,0.0,1.0
2010-08-16,13.05,13.36,13.0,13.36,1134100,13.05,13.36,13.0,13.36,1134100,0.0,1.0
2010-08-17,13.6,13.66,13.09,13.15,702000,13.6,13.66,13.09,13.15,702000,0.0,1.0
2010-08-18,13.5,13.71,13.4,13.57,610500,13.5,13.71,13.4,13.57,610500,0.0,1.0
2010-08-19,13.1,13.55,13.07,13.51,550600,13.1,13.55,13.07,13.51,550600,0.0,1.0
2010-08-20,13.14,13.16,12.87,13.0,432100,13.14,13.16,12.87,13.0,432100,0.0,1.0
2010-08-23,13.36,13.46,12.99,13.28,772300,13.36,13.46,12.99,13.28,772300,0.0,1.0
2010-08-24,12.93,13.12,12.74,13.12,865400,12.93,13.12,12.74,13.12,865400,0.0,1.0
2010-08-25,13.25,13.27,12.66,12.83,997500,13.25,13.27,12.66,12.83,997500,0.0,1.0
2010-08-26,13.21,13.54,13.18,13.27,740100,13.21,13.54,13.18,13.27,740100,0.0,1.0
2010-08-27,13.66,13.71,13.3,13.34,566000,13.66,13.71,13.3,13.34,566000,0.0,1.0
2010-08-30,13.36,13.74,13.36,13.62,561800,13.36,13.74,13.36,13.62,561800,0.0,1.0
2010-08-31,13.4,13.57,13.11,13.19,701000,13.4,13.57,13.11,13.19,701000,0.0,1.0
2010-09-01,14.25,14.26,13.35,13.49,721600,14.25,14.26,13.35,13.49,721600,0.0,1.0
2010-09-02,14.81,14.84,14.24,14.31,826300,14.81,14.84,14.24,14.31,826300,0.0,1.0
2010-09-03,15.12,15.45,14.98,14.98,1177000,15.12,15.45,14.98,14.98,1177000,0.0,1.0
2010-09-07,14.88,15.1,14.64,14.99,504800,14.88,15.1,14.64,14.99,504800,0.0,1.0
2010-09-08,14.43,15.01,14.24,14.87,1025700,14.43,15.01,14.24,14.87,1025700,0.0,1.0
2010-09-09,14.35,14.85,14.22,14.77,1132500,14.35,14.85,14.22,14.77,1132500,0.0,1.0
2010-09-10,14.33,14.42,14.21,14.35,799700,14.33,14.42,14.21,14.35,799700,0.0,1.0
2010-09-13,14.49,14.54,14.2,14.51,1772400,14.49,14.54,14.2,14.51,1772400,0.0,1.0
2010-09-14,14.3,14.44,14.2,14.42,694600,14.3,14.44,14.2,14.42,694600,0.0,1.0
2010-09-15,14.35,14.46,14.01,14.2,605600,14.35,14.46,14.01,14.2,605600,0.0,1.0
2010-09-16,14.16,14.37,14.09,14.37,671600,14.16,14.37,14.09,14.37,671600,0.0,1.0
2010-09-17,14.5,14.6,14.11,14.24,726900,14.5,14.6,14.11,14.24,726900,0.0,1.0
2010-09-20,14.98,15.05,14.56,14.6,907000,14.98,15.05,14.56,14.6,907000,0.0,1.0
2010-09-21,15.2,15.5,14.96,15.02,838900,15.2,15.5,14.96,15.02,838900,0.0,1.0
2010-09-22,14.99,15.4,14.84,15.07,643500,14.99,15.4,14.84,15.07,643500,0.0,1.0
2010-09-23,14.89,15.17,14.64,14.83,950900,14.89,15.17,14.64,14.83,950900,0.0,1.0
2010-09-24,15.64,15.76,14.99,15.1,831000,15.64,15.76,14.99,15.1,831000,0.0,1.0
2010-09-27,15.73,15.94,15.29,15.53,790000,15.73,15.94,15.29,15.53,790000,0.0,1.0
2010-09-28,15.94,16.11,15.38,15.68,878700,15.94,16.11,15.38,15.68,878700,0.0,1.0
2010-09-29,16.1,16.15,15.72,15.87,865700,16.1,16.15,15.72,15.87,865700,0.0,1.0
2010-09-30,16.31,16.44,16.09,16.24,947800,16.31,16.44,16.09,16.24,947800,0.0,1.0
2010-10-01,16.7,16.78,16.35,16.44,1288800,16.7,16.78,16.35,16.44,1288800,0.0,1.0
2010-10-04,16.03,16.81,15.93,16.67,1155600,16.03,16.81,15.93,16.67,1155600,0.0,1.0
2010-10-05,16.37,16.58,16.05,16.24,1150800,16.37,16.58,16.05,16.24,1150800,0.0,1.0
2010-10-06,16.22,16.33,16.13,16.32,839200,16.22,16.33,16.13,16.32,839200,0.0,1.0
2010-10-07,16.32,16.33,15.95,16.3,621600,16.32,16.33,15.95,16.3,621600,0.0,1.0
2010-10-08,16.41,16.45,16.1,16.28,553100,16.41,16.45,16.1,16.28,553100,0.0,1.0
2010-10-11,16.54,16.86,16.37,16.4,689300,16.54,16.86,16.37,16.4,689300,0.0,1.0
2010-10-12,16.56,16.6,16.28,16.42,590100,16.56,16.6,16.28,16.42,590100,0.0,1.0
2010-10-13,17.23,17.41,16.65,16.67,1421700,17.23,17.41,16.65,16.67,1421700,0.0,1.0
2010-10-14,16.86,17.29,16.75,17.17,567400,16.86,17.29,16.75,17.17,567400,0.0,1.0
2010-10-15,16.67,17.36,16.54,17.11,752400,16.67,17.36,16.54,17.11,752400,0.0,1.0
2010-10-18,16.58,16.86,16.46,16.73,489600,16.58,16.86,16.46,16.73,489600,0.0,1.0
2010-10-19,16.63,16.72,16.16,16.32,753000,16.63,16.72,16.16,16.32,753000,0.0,1.0
2010-10-20,16.79,17.06,16.61,16.7,482100,16.79,17.06,16.61,16.7,482100,0.0,1.0
2010-10-21,16.63,17.09,16.47,16.89,466200,16.63,17.09,16.47,16.89,466200,0.0,1.0
2010-10-22,19.77,20.1,17.370001,17.4,5754200,19.77,20.1,17.370001,17.4,5754200,0.0,1.0
2010-10-25,19.39,19.76,18.42,19.19,2252900,19.39,19.76,18.42,19.19,2252900,0.0,1.0
2010-10-26,19.37,19.51,18.99,19.26,562600,19.37,19.51,18.99,19.26,562600,0.0,1.0
2010-10-27,18.74,19.34,18.58,19.07,1133000,18.74,19.34,18.58,19.07,1133000,0.0,1.0
2010-10-28,18.74,19.2,18.62,18.9,356000,18.74,19.2,18.62,18.9,356000,0.0,1.0
2010-10-29,18.78,19.06,18.58,18.68,578200,18.78,19.06,18.58,18.68,578200,0.0,1.0
2010-11-01,18.53,18.85,18.22,18.85,927100,18.53,18.85,18.22,18.85,927100,0.0,1.0
2010-11-02,19.3,19.58,18.87,18.87,1168000,19.3,19.58,18.87,18.87,1168000,0.0,1.0
2010-11-03,19.21,19.37,18.92,19.26,554300,19.21,19.37,18.92,19.26,554300,0.0,1.0
2010-11-04,19.87,19.91,19.39,19.51,1137800,19.87,19.91,19.39,19.51,1137800,0.0,1.0
2010-11-05,20.52,20.56,19.74,19.92,1183300,20.52,20.56,19.74,19.92,1183300,0.0,1.0
2010-11-08,20.06,20.38,19.63,20.38,482200,20.06,20.38,19.63,20.38,482200,0.0,1.0
2010-11-09,19.15,19.5,18.85,19.45,3718500,19.15,19.5,18.85,19.45,3718500,0.0,1.0
2010-11-10,19.43,19.8,19.26,19.32,1127100,19.43,19.8,19.26,19.32,1127100,0.0,1.0
2010-11-11,19.1,19.4,18.99,19.24,640400,19.1,19.4,18.99,19.24,640400,0.0,1.0
2010-11-12,19.05,19.3,18.77,19.04,828000,19.05,19.3,18.77,19.04,828000,0.0,1.0
2010-11-15,18.99,19.21,18.9,19.12,315600,18.99,19.21,18.9,19.12,315600,0.0,1.0
2010-11-16,18.71,18.88,18.31,18.82,845000,18.71,18.88,18.31,18.82,845000,0.0,1.0
2010-11-17,18.64,18.84,18.48,18.69,793600,18.64,18.84,18.48,18.69,793600,0.0,1.0
2010-11-18,19.0,19.24,18.71,18.87,594300,19.0,19.24,18.71,18.87,594300,0.0,1.0
2010-11-19,18.84,19.07,18.69,18.95,531400,18.84,19.07,18.69,18.95,531400,0.0,1.0
2010-11-22,18.7,18.97,18.41,18.75,975800,18.7,18.97,18.41,18.75,975800,0.0,1.0
2010-11-23,18.66,18.7,18.27,18.47,487500,18.66,18.7,18.27,18.47,487500,0.0,1.0
2010-11-24,19.0,19.1,18.71,18.95,608200,19.0,19.1,18.71,18.95,608200,0.0,1.0
2010-11-26,19.08,19.2,18.68,18.83,168400,19.08,19.2,18.68,18.83,168400,0.0,1.0
2010-11-29,19.08,19.16,18.7,18.87,491600,19.08,19.16,18.7,18.87,491600,0.0,1.0
2010-11-30,19.12,19.31,18.78,18.86,532000,19.12,19.31,18.78,18.86,532000,0.0,1.0
2010-12-01,19.57,19.69,19.34,19.45,387500,19.57,19.69,19.34,19.45,387500,0.0,1.0
2010-12-02,20.06,20.16,19.66,19.86,755600,20.06,20.16,19.66,19.86,755600,0.0,1.0
2010-12-03,20.21,20.35,19.95,19.98,424000,20.21,20.35,19.95,19.98,424000,0.0,1.0
2010-12-06,20.55,20.74,20.09,20.11,627100,20.55,20.74,20.09,20.11,627100,0.0,1.0
2010-12-07,20.75,20.99,20.6,20.82,969400,20.75,20.99,20.6,20.82,969400,0.0,1.0
2010-12-08,20.69,20.87,20.48,20.79,584200,20.69,20.87,20.48,20.79,584200,0.0,1.0
2010-12-09,20.36,20.85,20.2,20.83,898600,20.36,20.85,20.2,20.83,898600,0.0,1.0
2010-12-10,20.4,20.62,20.22,20.43,649700,20.4,20.62,20.22,20.43,649700,0.0,1.0
2010-12-13,20.0,20.53,19.83,20.52,900500,20.0,20.53,19.83,20.52,900500,0.0,1.0
2010-12-14,20.09,20.31,19.89,20.0,613500,20.09,20.31,19.89,20.0,613500,0.0,1.0
2010-12-15,20.08,20.54,19.76,20.0,1467200,20.08,20.54,19.76,20.0,1467200,0.0,1.0
2010-12-16,20.08,20.24,19.91,20.18,478900,20.08,20.24,19.91,20.18,478900,0.0,1.0
2010-12-17,20.77,20.85,20.01,20.12,1366000,20.77,20.85,20.01,20.12,1366000,0.0,1.0
2010-12-20,21.01,21.41,20.85,20.89,560000,21.01,21.41,20.85,20.89,560000,0.0,1.0
2010-12-21,21.38,21.48,20.99,20.99,366500,21.38,21.48,20.99,20.99,366500,0.0,1.0
2010-12-22,21.44,21.45,21.17,21.37,446200,21.44,21.45,21.17,21.37,446200,0.0,1.0
2010-12-23,21.22,21.44,21.13,21.38,178600,21.22,21.44,21.13,21.38,178600,0.0,1.0
2010-12-27,21.23,21.35,20.98,21.12,136500,21.23,21.35,20.98,21.12,136500,0.0,1.0
2010-12-28,21.32,21.37,21.0,21.23,273100,21.32,21.37,21.0,21.23,273100,0.0,1.0
2010-12-29,21.47,21.55,21.3,21.32,211200,21.47,21.55,21.3,21.32,211200,0.0,1.0
2010-12-30,21.61,21.7,21.4,21.43,280800,21.61,21.7,21.4,21.43,280800,0.0,1.0
2010-12-31,21.41,21.65,21.36,21.55,268500,21.41,21.65,21.36,21.55,268500,0.0,1.0
2011-01-03,21.58,21.98,21.46,21.65,507400,21.58,21.98,21.46,21.65,507400,0.0,1.0
2011-01-04,21.46,21.77,21.1,21.68,555600,21.46,21.77,21.1,21.68,555600,0.0,1.0
2011-01-05,21.62,21.69,21.27,21.36,702500,21.62,21.69,21.27,21.36,702500,0.0,1.0
2011-01-06,21.9,22.46,21.52,21.52,1084900,21.9,22.46,21.52,21.52,1084900,0.0,1.0
2011-01-07,21.88,22.45,21.46,21.99,525800,21.88,22.45,21.46,21.99,525800,0.0,1.0
2011-01-10,21.68,21.8,21.39,21.77,282800,21.68,21.8,21.39,21.77,282800,0.0,1.0
2011-01-11,21.7,21.79,21.52,21.79,180900,21.7,21.79,21.52,21.79,180900,0.0,1.0
2011-01-12,21.68,21.9,21.44,21.84,417200,21.68,21.9,21.44,21.84,417200,0.0,1.0
2011-01-13,21.53,21.74,21.41,21.74,355100,21.53,21.74,21.41,21.74,355100,0.0,1.0
2011-01-14,21.71,21.81,21.34,21.52,289400,21.71,21.81,21.34,21.52,289400,0.0,1.0
2011-01-18,21.64,21.78,21.55,21.7,371100,21.64,21.78,21.55,21.7,371100,0.0,1.0
2011-01-19,21.26,21.68,21.16,21.66,364600,21.26,21.68,21.16,21.66,364600,0.0,1.0
2011-01-20,21.22,21.36,20.9,21.13,1243000,21.22,21.36,20.9,21.13,1243000,0.0,1.0
2011-01-21,21.24,21.65,21.17,21.36,275700,21.24,21.65,21.17,21.36,275700,0.0,1.0
2011-01-24,21.64,21.88,21.22,21.25,787100,21.64,21.88,21.22,21.25,787100,0.0,1.0
2011-01-25,21.84,21.95,21.5,21.59,351200,21.84,21.95,21.5,21.59,351200,0.0,1.0
2011-01-26,22.17,22.28,21.76,21.93,279200,22.17,22.28,21.76,21.93,279200,0.0,1.0
2011-01-27,22.45,22.55,22.01,22.16,387000,22.45,22.55,22.01,22.16,387000,0.0,1.0
2011-01-28,21.68,22.45,21.47,22.42,691900,21.68,22.45,21.47,22.42,691900,0.0,1.0
2011-01-31,21.85,22.11,21.48,21.65,518700,21.85,22.11,21.48,21.65,518700,0.0,1.0
2011-02-01,22.15,22.42,22.03,22.03,410400,22.15,22.42,22.03,22.03,410400,0.0,1.0
2011-02-02,21.97,22.41,21.72,22.41,324800,21.97,22.41,21.72,22.41,324800,0.0,1.0
2011-02-03,22.5,22.57,21.96,21.96,593500,22.5,22.57,21.96,21.96,593500,0.0,1.0
2011-02-04,22.52,23.01,22.43,22.79,310500,22.52,23.01,22.43,22.79,310500,0.0,1.0
2011-02-07,23.03,23.18,22.5,22.55,326900,23.03,23.18,22.5,22.55,326900,0.0,1.0
2011-02-08,23.62,23.72,23.11,23.15,846600,23.62,23.72,23.11,23.15,846600,0.0,1.0
2011-02-09,23.66,23.81,23.37,23.46,666900,23.66,23.81,23.37,23.46,666900,0.0,1.0
2011-02-10,23.75,23.81,23.43,23.5,1207300,23.75,23.81,23.43,23.5,1207300,0.0,1.0
2011-02-11,23.75,23.84,23.61,23.65,572300,23.75,23.84,23.61,23.65,572300,0.0,1.0
2011-02-14,23.83,24.05,23.57,23.7,544000,23.83,24.05,23.57,23.7,544000,0.0,1.0
2011-02-15,23.81,23.95,23.63,23.68,1088800,23.81,23.95,23.63,23.68,1088800,0.0,1.0
2011-02-16,23.91,24.2,23.87,23.9,1541900,23.91,24.2,23.87,23.9,1541900,0.0,1.0
2011-02-17,24.41,24.51,23.75,23.85,430500,24.41,24.51,23.75,23.85,430500,0.0,1.0
2011-02-18,24.44,24.63,24.21,24.43,309000,24.44,24.63,24.21,24.43,309000,0.0,1.0
2011-02-22,23.86,24.22,23.76,24.21,657100,23.86,24.22,23.76,24.21,657100,0.0,1.0
2011-02-23,23.45,24.01,23.27,23.78,824400,23.45,24.01,23.27,23.78,824400,0.0,1.0
2011-02-24,25.38,25.92,23.96,24.06,2345000,25.38,25.92,23.96,24.06,2345000,0.0,1.0
2011-02-25,26.46,26.81,25.15,26.06,2568200,26.46,26.81,25.15,26.06,2568200,0.0,1.0
2011-02-28,26.89,26.97,26.45,26.75,1205800,26.89,26.97,26.45,26.75,1205800,0.0,1.0
2011-03-01,26.81,27.33,26.71,26.99,844600,26.81,27.33,26.71,26.99,844600,0.0,1.0
2011-03-02,27.26,27.63,26.8,26.89,829800,27.26,27.63,26.8,26.89,829800,0.0,1.0
2011-03-03,27.58,27.75,27.44,27.56,631300,27.58,27.75,27.44,27.56,631300,0.0,1.0
2011-03-04,26.92,27.66,26.61,27.57,943100,26.92,27.66,26.61,27.57,943100,0.0,1.0
2011-03-07,26.93,27.17,26.76,27.09,1021100,26.93,27.17,26.76,27.09,1021100,0.0,1.0
2011-03-08,27.19,27.5,26.8,26.97,1088600,27.19,27.5,26.8,26.97,1088600,0.0,1.0
2011-03-09,27.42,27.63,26.96,27.23,845200,27.42,27.63,26.96,27.23,845200,0.0,1.0
2011-03-10,26.89,27.19,26.62,27.13,511400,26.89,27.19,26.62,27.13,511400,0.0,1.0
2011-03-11,27.36,27.43,26.54,26.73,513400,27.36,27.43,26.54,26.73,513400,0.0,1.0
2011-03-14,27.23,27.43,27.04,27.19,526300,27.23,27.43,27.04,27.19,526300,0.0,1.0
2011-03-15,27.09,27.4,26.16,26.45,843500,27.09,27.4,26.16,26.45,843500,0.0,1.0
2011-03-16,26.12,27.02,25.96,26.96,849900,26.12,27.02,25.96,26.96,849900,0.0,1.0
2011-03-17,25.75,26.45,25.55,26.44,1200800,25.75,26.45,25.55,26.44,1200800,0.0,1.0
2011-03-18,25.9,26.09,25.72,26.09,627300,25.9,26.09,25.72,26.09,627300,0.0,1.0
2011-03-21,26.47,26.93,25.96,26.13,554700,26.47,26.93,25.96,26.13,554700,0.0,1.0
2011-03-22,26.17,26.57,26.07,26.43,385700,26.17,26.57,26.07,26.43,385700,0.0,1.0
2011-03-23,25.77,26.19,25.59,26.09,476900,25.77,26.19,25.59,26.09,476900,0.0,1.0
2011-03-24,26.75,26.88,25.66,25.97,867800,26.75,26.88,25.66,25.97,867800,0.0,1.0
2011-03-25,26.89,27.35,26.73,26.81,548600,26.89,27.35,26.73,26.81,548600,0.0,1.0
2011-03-28,27.08,27.24,26.72,26.93,494400,27.08,27.24,26.72,26.93,494400,0.0,1.0
2011-03-29,27.67,27.79,26.95,27.03,952700,27.67,27.79,26.95,27.03,952700,0.0,1.0
2011-03-30,28.05,28.23,27.75,27.88,599800,28.05,28.23,27.75,27.88,599800,0.0,1.0
2011-03-31,28.0,28.16,27.86,28.0,706800,28.0,28.16,27.86,28.0,706800,0.0,1.0
2011-04-01,27.98,28.28,27.75,28.28,876600,27.98,28.28,27.75,28.28,876600,0.0,1.0
2011-04-04,27.88,28.3,27.84,28.0,475600,27.88,28.3,27.84,28.0,475600,0.0,1.0
2011-04-05,27.87,28.05,27.66,27.74,246000,27.87,28.05,27.66,27.74,246000,0.0,1.0
2011-04-06,27.52,28.07,27.37,27.98,520600,27.52,28.07,27.37,27.98,520600,0.0,1.0
2011-04-07,26.89,27.67,26.84,27.47,456800,26.89,27.67,26.84,27.47,456800,0.0,1.0
2011-04-08,26.5,27.22,26.33,27.07,284300,26.5,27.22,26.33,27.07,284300,0.0,1.0
2011-04-11,26.47,26.7,26.2,26.53,480700,26.47,26.7,26.2,26.53,480700,0.0,1.0
2011-04-12,26.21,26.68,25.81,26.35,884200,26.21,26.68,25.81,26.35,884200,0.0,1.0
2011-04-13,26.0,26.52,25.99,26.52,823200,26.0,26.52,25.99,26.52,823200,0.0,1.0
2011-04-14,26.09,26.24,25.7,25.87,560500,26.09,26.24,25.7,25.87,560500,0.0,1.0
2011-04-15,26.12,26.17,25.71,26.14,969500,26.12,26.17,25.71,26.14,969500,0.0,1.0
2011-04-18,26.01,26.12,25.41,25.66,430600,26.01,26.12,25.41,25.66,430600,0.0,1.0
2011-04-19,26.4,26.45,25.97,26.05,444300,26.4,26.45,25.97,26.05,444300,0.0,1.0
2011-04-20,26.88,27.16,26.74,26.81,353300,26.88,27.16,26.74,26.81,353300,0.0,1.0
2011-04-21,26.87,27.3,26.76,27.14,563900,26.87,27.3,26.76,27.14,563900,0.0,1.0
2011-04-25,26.56,26.94,26.47,26.8,578100,26.56,26.94,26.47,26.8,578100,0.0,1.0
2011-04-26,26.95,27.08,26.45,26.63,563900,26.95,27.08,26.45,26.63,563900,0.0,1.0
2011-04-27,26.92,27.16,26.83,27.09,321000,26.92,27.16,26.83,27.09,321000,0.0,1.0
2011-04-28,27.89,27.89,27.05,27.05,1019900,27.89,27.89,27.05,27.05,1019900,0.0,1.0
2011-04-29,27.24,27.86,26.74,27.86,864000,27.24,27.86,26.74,27.86,864000,0.0,1.0
2011-05-02,27.03,27.38,26.95,27.33,505600,27.03,27.38,26.95,27.33,505600,0.0,1.0
2011-05-03,26.2,27.03,26.01,26.9,575000,26.2,27.03,26.01,26.9,575000,0.0,1.0
2011-05-04,26.22,26.5,25.9,26.19,604500,26.22,26.5,25.9,26.19,604500,0.0,1.0
2011-05-05,26.06,26.39,25.7,26.02,490600,26.06,26.39,25.7,26.02,490600,0.0,1.0
2011-05-06,25.81,26.43,25.67,26.36,600900,25.81,26.43,25.67,26.36,600900,0.0,1.0
2011-05-09,25.91,26.06,25.61,25.77,657700,25.91,26.06,25.61,25.77,657700,0.0,1.0
2011-05-10,26.85,26.96,25.13,25.51,1176300,26.85,26.96,25.13,25.51,1176300,0.0,1.0
2011-05-11,26.9,27.16,26.73,26.73,800500,26.9,27.16,26.73,26.73,800500,0.0,1.0
2011-05-12,26.89,27.05,26.54,26.71,448000,26.89,27.05,26.54,26.71,448000,0.0,1.0
2011-05-13,25.87,26.92,25.77,26.86,962200,25.87,26.92,25.77,26.86,962200,0.0,1.0
2011-05-16,25.51,26.22,25.48,25.77,882100,25.51,26.22,25.48,25.77,882100,0.0,1.0
2011-05-17,25.1,25.4,24.91,25.39,629900,25.1,25.4,24.91,25.39,629900,0.0,1.0
2011-05-18,25.45,25.81,25.16,25.18,604800,25.45,25.81,25.16,25.18,604800,0.0,1.0
2011-05-19,26.0,26.01,25.4,25.57,581600,26.0,26.01,25.4,25.57,581600,0.0,1.0
2011-05-20,25.6,26.06,25.56,25.94,586000,25.6,26.06,25.56,25.94,586000,0.0,1.0
2011-05-23,24.9,25.17,24.64,25.17,572500,24.9,25.17,24.64,25.17,572500,0.0,1.0
2011-05-24,24.29,25.0,24.02,24.97,1277700,24.29,25.0,24.02,24.97,1277700,0.0,1.0
2011-05-25,24.83,24.89,24.18,24.21,697800,24.83,24.89,24.18,24.21,697800,0.0,1.0
2011-05-26,25.86,25.96,25.25,25.5,1095900,25.86,25.96,25.25,25.5,1095900,0.0,1.0
2011-05-27,25.31,25.89,25.28,25.89,468900,25.31,25.89,25.28,25.89,468900,0.0,1.0
2011-05-31,25.81,25.88,25.14,25.54,834000,25.81,25.88,25.14,25.54,834000,0.0,1.0
2011-06-01,24.8,25.81,24.69,25.6,1737500,24.8,25.81,24.69,25.6,1737500,0.0,1.0
2011-06-02,24.33,25.15,24.23,24.87,670600,24.33,25.15,24.23,24.87,670600,0.0,1.0
2011-06-03,23.79,24.07,23.6,23.94,762200,23.79,24.07,23.6,23.94,762200,0.0,1.0
2011-06-06,23.11,23.79,22.94,23.74,1001000,23.11,23.79,22.94,23.74,1001000,0.0,1.0
2011-06-07,22.86,23.3,22.85,23.23,491200,22.86,23.3,22.85,23.23,491200,0.0,1.0
2011-06-08,23.0,23.23,21.97,22.19,2864800,23.0,23.23,21.97,22.19,2864800,0.0,1.0
2011-06-09,22.99,23.11,22.45,22.9,2827800,22.99,23.11,22.45,22.9,2827800,0.0,1.0
2011-06-10,22.59,22.89,22.09,22.88,3013000,22.59,22.89,22.09,22.88,3013000,0.0,1.0
2011-06-13,22.71,22.94,22.42,22.71,940900,22.71,22.94,22.42,22.71,940900,0.0,1.0
2011-06-14,23.09,23.23,22.73,22.94,1066600,23.09,23.23,22.73,22.94,1066600,0.0,1.0
2011-06-15,22.92,23.21,22.71,22.83,1481300,22.92,23.21,22.71,22.83,1481300,0.0,1.0
2011-06-16,23.11,23.23,22.81,22.86,1510800,23.11,23.23,22.81,22.86,1510800,0.0,1.0
2011-06-17,23.34,23.43,23.06,23.32,1217900,23.34,23.43,23.06,23.32,1217900,0.0,1.0
2011-06-20,23.72,23.75,23.23,23.24,929100,23.72,23.75,23.23,23.24,929100,0.0,1.0
2011-06-21,24.04,24.31,23.78,23.94,1757200,24.04,24.31,23.78,23.94,1757200,0.0,1.0
2011-06-22,23.94,24.65,23.84,23.89,1738700,23.94,24.65,23.84,23.89,1738700,0.0,1.0
2011-06-23,23.79,23.79,23.15,23.61,877200,23.79,23.79,23.15,23.61,877200,0.0,1.0
2011-06-24,23.3,23.86,23.1,23.78,1395600,23.3,23.86,23.1,23.78,1395600,0.0,1.0
2011-06-27,23.34,23.5,23.08,23.33,558800,23.34,23.5,23.08,23.33,558800,0.0,1.0
2011-06-28,23.88,23.92,23.33,23.37,612900,23.88,23.92,23.33,23.37,612900,0.0,1.0
2011-06-29,24.15,24.28,23.79,23.98,926100,24.15,24.28,23.79,23.98,926100,0.0,1.0
2011-06-30,24.25,24.46,24.04,24.17,692000,24.25,24.46,24.04,24.17,692000,0.0,1.0
2011-07-01,24.6,24.65,24.18,24.25,530400,24.6,24.65,24.18,24.25,530400,0.0,1.0
2011-07-05,24.29,24.58,23.87,24.58,685900,24.29,24.58,23.87,24.58,685900,0.0,1.0
2011-07-06,24.84,25.06,24.29,24.29,1699200,24.84,25.06,24.29,24.29,1699200,0.0,1.0
2011-07-07,25.29,25.51,24.76,25.12,1193600,25.29,25.51,24.76,25.12,1193600,0.0,1.0
2011-07-08,25.01,25.01,24.43,24.88,990800,25.01,25.01,24.43,24.88,990800,0.0,1.0
2011-07-11,23.87,24.72,23.81,24.59,1059700,23.87,24.72,23.81,24.59,1059700,0.0,1.0
2011-07-12,23.77,24.29,23.67,23.67,1222300,23.77,24.29,23.67,23.67,1222300,0.0,1.0
2011-07-13,24.05,24.57,23.81,23.95,1009900,24.05,24.57,23.81,23.95,1009900,0.0,1.0
2011-07-14,23.2,24.19,23.07,24.19,1147800,23.2,24.19,23.07,24.19,1147800,0.0,1.0
2011-07-15,23.47,23.47,23.06,23.38,920800,23.47,23.47,23.06,23.38,920800,0.0,1.0
2011-07-18,22.51,23.51,22.26,23.33,1520700,22.51,23.51,22.26,23.33,1520700,0.0,1.0
2011-07-19,22.74,22.84,22.37,22.67,1249800,22.74,22.84,22.37,22.67,1249800,0.0,1.0
2011-07-20,22.6,22.79,22.38,22.76,1516500,22.6,22.79,22.38,22.76,1516500,0.0,1.0
2011-07-21,23.11,23.26,22.65,22.75,1797000,23.11,23.26,22.65,22.75,1797000,0.0,1.0
2011-07-22,23.44,23.57,22.93,23.1,899500,23.44,23.57,22.93,23.1,899500,0.0,1.0
2011-07-25,23.2,23.42,22.9,23.09,1801100,23.2,23.42,22.9,23.09,1801100,0.0,1.0
2011-07-26,22.92,23.27,22.81,23.23,1975600,22.92,23.27,22.81,23.23,1975600,0.0,1.0
2011-07-27,22.06,22.84,21.82,22.75,2090600,22.06,22.84,21.82,22.75,2090600,0.0,1.0
2011-07-28,21.43,22.16,21.38,22.02,1965100,21.43,22.16,21.38,22.02,1965100,0.0,1.0
2011-07-29,21.39,21.73,20.75,21.18,1014300,21.39,21.73,20.75,21.18,1014300,0.0,1.0
2011-08-01,20.33,21.13,20.07,20.9,3719200,20.33,21.13,20.07,20.9,3719200,0.0,1.0
2011-08-02,19.9,20.57,19.82,20.33,1790100,19.9,20.57,19.82,20.33,1790100,0.0,1.0
2011-08-03,19.97,20.2,19.33,19.96,1554200,19.97,20.2,19.33,19.96,1554200,0.0,1.0
2011-08-04,18.36,19.7,18.32,19.62,1831800,18.36,19.7,18.32,19.62,1831800,0.0,1.0
2011-08-05,17.19,18.72,16.49,18.62,3411300,17.19,18.72,16.49,18.62,3411300,0.0,1.0
2011-08-08,14.64,16.69,14.62,16.47,3064500,14.64,16.69,14.62,16.47,3064500,0.0,1.0
2011-08-09,14.43,15.39,13.04,14.16,7594000,14.43,15.39,13.04,14.16,7594000,0.0,1.0
2011-08-10,13.75,14.19,13.19,14.01,5040000,13.75,14.19,13.19,14.01,5040000,0.0,1.0
2011-08-11,14.18,14.45,13.15,13.75,4158100,14.18,14.45,13.15,13.75,4158100,0.0,1.0
2011-08-12,14.47,15.32,14.27,15.07,2553500,14.47,15.32,14.27,15.07,2553500,0.0,1.0
2011-08-15,15.3,15.35,14.66,14.66,1223700,15.3,15.35,14.66,14.66,1223700,0.0,1.0
2011-08-16,15.77,15.93,15.11,15.25,3328600,15.77,15.93,15.11,15.25,3328600,0.0,1.0
2011-08-17,14.99,15.64,14.77,15.34,2640300,14.99,15.64,14.77,15.34,2640300,0.0,1.0
2011-08-18,14.01,14.63,13.89,14.5,1799300,14.01,14.63,13.89,14.5,1799300,0.0,1.0
2011-08-19,13.53,14.3,13.52,13.74,1502600,13.53,14.3,13.52,13.74,1502600,0.0,1.0
2011-08-22,13.57,14.06,13.45,13.95,1392400,13.57,14.06,13.45,13.95,1392400,0.0,1.0
2011-08-23,14.09,14.17,13.31,13.64,1485600,14.09,14.17,13.31,13.64,1485600,0.0,1.0
2011-08-24,14.33,14.48,13.93,14.09,1278300,14.33,14.48,13.93,14.09,1278300,0.0,1.0
2011-08-25,14.03,14.57,13.58,14.46,2186300,14.03,14.57,13.58,14.46,2186300,0.0,1.0
2011-08-26,14.58,14.84,13.58,13.86,1700800,14.58,14.84,13.58,13.86,1700800,0.0,1.0
2011-08-29,15.82,15.86,14.77,14.79,1720400,15.82,15.86,14.77,14.79,1720400,0.0,1.0
2011-08-30,16.14,16.33,15.5,15.61,1911800,16.14,16.33,15.5,15.61,1911800,0.0,1.0
2011-08-31,16.11,17.0,15.98,16.22,1455400,16.11,17.0,15.98,16.22,1455400,0.0,1.0
2011-09-01,15.87,16.51,15.77,16.08,1785400,15.87,16.51,15.77,16.08,1785400,0.0,1.0
2011-09-02,15.34,15.8,15.11,15.41,1491100,15.34,15.8,15.11,15.41,1491100,0.0,1.0
2011-09-06,14.65,15.03,14.36,14.74,1620900,14.65,15.03,14.36,14.74,1620900,0.0,1.0
2011-09-07,16.09,16.2,14.89,14.97,1738800,16.09,16.2,14.89,14.97,1738800,0.0,1.0
2011-09-08,15.25,16.17,15.21,15.96,966400,15.25,16.17,15.21,15.96,966400,0.0,1.0
2011-09-09,14.44,15.31,14.24,15.08,1256900,14.44,15.31,14.24,15.08,1256900,0.0,1.0
2011-09-12,14.31,14.73,13.99,14.16,2499400,14.31,14.73,13.99,14.16,2499400,0.0,1.0
2011-09-13,15.04,15.07,14.31,14.44,2091600,15.04,15.07,14.31,14.44,2091600,0.0,1.0
2011-09-14,14.9,15.5,14.79,15.21,2450200,14.9,15.5,14.79,15.21,2450200,0.0,1.0
2011-09-15,15.61,15.64,14.82,15.14,1986700,15.61,15.64,14.82,15.14,1986700,0.0,1.0
2011-09-16,15.63,15.81,15.45,15.64,1329700,15.63,15.81,15.45,15.64,1329700,0.0,1.0
2011-09-19,14.78,15.26,14.53,15.26,1521300,14.78,15.26,14.53,15.26,1521300,0.0,1.0
2011-09-20,14.38,15.11,14.29,14.93,1235500,14.38,15.11,14.29,14.93,1235500,0.0,1.0
2011-09-21,13.66,14.75,13.63,14.43,1373900,13.66,14.75,13.63,14.43,1373900,0.0,1.0
2011-09-22,12.56,13.38,12.27,13.09,2073900,12.56,13.38,12.27,13.09,2073900,0.0,1.0
2011-09-23,12.78,13.06,12.48,12.56,1892200,12.78,13.06,12.48,12.56,1892200,0.0,1.0
2011-09-26,13.05,13.16,12.57,12.88,1678400,13.05,13.16,12.57,12.88,1678400,0.0,1.0
2011-09-27,13.68,14.18,13.35,13.47,1576400,13.68,14.18,13.35,13.47,1576400,0.0,1.0
2011-09-28,12.73,13.79,12.72,13.75,1772200,12.73,13.79,12.72,13.75,1772200,0.0,1.0
2011-09-29,12.79,13.37,12.41,13.07,1575700,12.79,13.37,12.41,13.07,1575700,0.0,1.0
2011-09-30,12.54,12.96,12.34,12.51,1037500,12.54,12.96,12.34,12.51,1037500,0.0,1.0
2011-10-03,11.54,12.52,11.5,12.38,1169900,11.54,12.52,11.5,12.38,1169900,0.0,1.0
2011-10-04,11.83,11.91,10.98,11.36,2094200,11.83,11.91,10.98,11.36,2094200,0.0,1.0
2011-10-05,12.86,12.96,11.6,11.9,1650000,12.86,12.96,11.6,11.9,1650000,0.0,1.0
2011-10-06,13.17,13.33,12.69,12.78,1482500,13.17,13.33,12.69,12.78,1482500,0.0,1.0
2011-10-07,12.91,13.42,12.79,13.13,1482200,12.91,13.42,12.79,13.13,1482200,0.0,1.0
2011-10-10,13.4,13.5,13.07,13.22,957700,13.4,13.5,13.07,13.22,957700,0.0,1.0
2011-10-11,13.48,13.62,13.12,13.21,463700,13.48,13.62,13.12,13.21,463700,0.0,1.0
2011-10-12,14.16,14.38,13.55,13.65,1893700,14.16,14.38,13.55,13.65,1893700,0.0,1.0
2011-10-13,14.77,15.07,14.02,14.03,1849900,14.77,15.07,14.02,14.03,1849900,0.0,1.0
2011-10-14,15.12,15.23,14.7,15.0,794700,15.12,15.23,14.7,15.0,794700,0.0,1.0
2011-10-17,14.56,15.02,14.51,14.97,826300,14.56,15.02,14.51,14.97,826300,0.0,1.0
2011-10-18,15.05,15.15,14.45,14.6,841800,15.05,15.15,14.45,14.6,841800,0.0,1.0
2011-10-19,14.79,15.41,14.7,14.93,611100,14.79,15.41,14.7,14.93,611100,0.0,1.0
2011-10-20,14.72,14.77,13.97,14.77,950200,14.72,14.77,13.97,14.77,950200,0.0,1.0
2011-10-21,15.4,15.43,14.76,14.99,792000,15.4,15.43,14.76,14.99,792000,0.0,1.0
2011-10-24,16.3,16.55,15.36,15.36,856200,16.3,16.55,15.36,15.36,856200,0.0,1.0
2011-10-25,15.34,16.18,15.28,16.15,1253800,15.34,16.18,15.28,16.15,1253800,0.0,1.0
2011-10-26,15.73,15.95,15.17,15.64,649700,15.73,15.95,15.17,15.64,649700,0.0,1.0
2011-10-27,16.54,16.73,15.86,16.39,1354300,16.54,16.73,15.86,16.39,1354300,0.0,1.0
2011-10-28,16.76,16.93,16.5,16.5,1249200,16.76,16.93,16.5,16.5,1249200,0.0,1.0
2011-10-31,16.58,16.89,16.04,16.42,1591400,16.58,16.89,16.04,16.42,1591400,0.0,1.0
2011-11-01,15.23,16.0,15.16,15.79,1592900,15.23,16.0,15.16,15.79,1592900,0.0,1.0
2011-11-02,15.89,16.07,15.44,15.57,1127900,15.89,16.07,15.44,15.57,1127900,0.0,1.0
2011-11-03,16.41,16.49,15.8,15.94,1479400,16.41,16.49,15.8,15.94,1479400,0.0,1.0
2011-11-04,16.37,17.02,16.09,16.46,1065900,16.37,17.02,16.09,16.46,1065900,0.0,1.0
2011-11-07,16.35,16.52,15.74,16.24,859300,16.35,16.52,15.74,16.24,859300,0.0,1.0
2011-11-08,16.63,16.72,16.02,16.56,783000,16.63,16.72,16.02,16.56,783000,0.0,1.0
2011-11-09,15.27,16.08,15.19,15.98,1441500,15.27,16.08,15.19,15.98,1441500,0.0,1.0
2011-11-10,15.51,15.65,14.95,15.62,2037500,15.51,15.65,14.95,15.62,2037500,0.0,1.0
2011-11-11,15.5,16.06,15.38,15.79,1756800,15.5,16.06,15.38,15.79,1756800,0.0,1.0
2011-11-14,15.52,15.62,15.31,15.4,1557600,15.52,15.62,15.31,15.4,1557600,0.0,1.0
2011-11-15,15.54,15.64,15.03,15.41,887000,15.54,15.64,15.03,15.41,887000,0.0,1.0
2011-11-16,15.02,15.5,14.99,15.32,548000,15.02,15.5,14.99,15.32,548000,0.0,1.0
2011-11-17,14.49,14.98,14.22,14.95,1107300,14.49,14.98,14.22,14.95,1107300,0.0,1.0
2011-11-18,14.89,15.06,14.48,14.67,1199200,14.89,15.06,14.48,14.67,1199200,0.0,1.0
2011-11-21,14.39,14.51,14.07,14.47,1144200,14.39,14.51,14.07,14.47,1144200,0.0,1.0
2011-11-22,14.24,14.57,14.11,14.38,641500,14.24,14.57,14.11,14.38,641500,0.0,1.0
2011-11-23,13.72,14.06,13.59,14.02,1000800,13.72,14.06,13.59,14.02,1000800,0.0,1.0
2011-11-25,13.65,14.04,13.59,13.63,205100,13.65,14.04,13.59,13.63,205100,0.0,1.0
2011-11-28,14.47,14.58,14.1,14.24,757300,14.47,14.58,14.1,14.24,757300,0.0,1.0
2011-11-29,14.58,14.7,14.4,14.54,568300,14.58,14.7,14.4,14.54,568300,0.0,1.0
2011-11-30,15.55,15.55,15.11,15.33,1046600,15.55,15.55,15.11,15.33,1046600,0.0,1.0
2011-12-01,15.42,15.94,15.35,15.49,489900,15.42,15.94,15.35,15.49,489900,0.0,1.0
2011-12-02,15.58,16.08,15.47,15.67,830300,15.58,16.08,15.47,15.67,830300,0.0,1.0
2011-12-05,16.19,16.49,15.71,15.92,745100,16.19,16.49,15.71,15.92,745100,0.0,1.0
2011-12-06,16.25,16.38,15.92,16.22,657700,16.25,16.38,15.92,16.22,657700,0.0,1.0
2011-12-07,16.23,16.32,15.84,16.1,437300,16.23,16.32,15.84,16.1,437300,0.0,1.0
2011-12-08,15.57,16.06,15.48,16.02,909900,15.57,16.06,15.48,16.02,909900,0.0,1.0
2011-12-09,15.95,16.1,15.63,15.66,501200,15.95,16.1,15.63,15.66,501200,0.0,1.0
2011-12-12,15.38,15.77,15.16,15.7,944000,15.38,15.77,15.16,15.7,944000,0.0,1.0
2011-12-13,15.17,15.8,15.06,15.54,1091900,15.17,15.8,15.06,15.54,1091900,0.0,1.0
2011-12-14,14.5,15.15,14.42,14.98,1012900,14.5,15.15,14.42,14.98,1012900,0.0,1.0
2011-12-15,14.68,14.76,14.2,14.7,937300,14.68,14.76,14.2,14.7,937300,0.0,1.0
2011-12-16,14.7,15.23,14.58,14.86,555800,14.7,15.23,14.58,14.86,555800,0.0,1.0
2011-12-19,14.31,14.83,14.19,14.81,879900,14.31,14.83,14.19,14.81,879900,0.0,1.0
2011-12-20,14.99,15.14,14.56,14.66,598100,14.99,15.14,14.56,14.66,598100,0.0,1.0
2011-12-21,15.84,15.86,14.87,14.91,858900,15.84,15.86,14.87,14.91,858900,0.0,1.0
2011-12-22,16.54,16.62,15.77,15.88,661700,16.54,16.62,15.77,15.88,661700,0.0,1.0
2011-12-23,16.73,16.73,16.48,16.67,414200,16.73,16.73,16.48,16.67,414200,0.0,1.0
2011-12-27,16.87,16.91,16.52,16.64,355900,16.87,16.91,16.52,16.64,355900,0.0,1.0
2011-12-28,16.97,17.15,16.64,16.83,848000,16.97,17.15,16.64,16.83,848000,0.0,1.0
2011-12-29,17.24,17.54,17.0,17.15,911500,17.24,17.54,17.0,17.15,911500,0.0,1.0
2011-12-30,17.39,17.45,17.1,17.14,428300,17.39,17.45,17.1,17.14,428300,0.0,1.0
2012-01-03,16.88,17.6,16.76,17.5,1279100,16.88,17.6,16.76,17.5,1279100,0.0,1.0
2012-01-04,16.4,16.88,16.26,16.75,1114900,16.4,16.88,16.26,16.75,1114900,0.0,1.0
2012-01-05,16.18,16.45,15.98,16.37,1869100,16.18,16.45,15.98,16.37,1869100,0.0,1.0
2012-01-06,15.71,16.26,15.43,16.23,3302900,15.71,16.26,15.43,16.23,3302900,0.0,1.0
2012-01-09,15.59,15.98,15.49,15.71,897700,15.59,15.98,15.49,15.71,897700,0.0,1.0
2012-01-10,15.68,15.89,15.57,15.8,989000,15.68,15.89,15.57,15.8,989000,0.0,1.0
2012-01-11,15.9,16.0,15.45,15.55,2514200,15.9,16.0,15.45,15.55,2514200,0.0,1.0
2012-01-12,15.86,16.13,15.68,15.91,1178200,15.86,16.13,15.68,15.91,1178200,0.0,1.0
2012-01-13,15.67,15.95,15.57,15.67,1877700,15.67,15.95,15.57,15.67,1877700,0.0,1.0
2012-01-17,16.01,16.13,15.77,15.91,2301900,16.01,16.13,15.77,15.91,2301900,0.0,1.0
2012-01-18,16.42,16.63,15.94,16.05,2388800,16.42,16.63,15.94,16.05,2388800,0.0,1.0
2012-01-19,16.82,17.0,16.47,16.54,1981700,16.82,17.0,16.47,16.54,1981700,0.0,1.0
2012-01-20,17.08,17.11,16.72,16.81,1956900,17.08,17.11,16.72,16.81,1956900,0.0,1.0
2012-01-23,17.23,17.4,17.05,17.11,1519800,17.23,17.4,17.05,17.11,1519800,0.0,1.0
2012-01-24,17.7,17.84,17.05,17.13,1648000,17.7,17.84,17.05,17.13,1648000,0.0,1.0
2012-01-25,17.75,18.0,17.34,17.65,1294800,17.75,18.0,17.34,17.65,1294800,0.0,1.0
2012-01-26,17.68,18.19,17.55,17.95,1167100,17.68,18.19,17.55,17.95,1167100,0.0,1.0
2012-01-27,18.0,18.14,17.5,17.56,1276800,18.0,18.14,17.5,17.56,1276800,0.0,1.0
2012-01-30,17.86,18.1,17.8,17.85,1204700,17.86,18.1,17.8,17.85,1204700,0.0,1.0
2012-01-31,17.6,18.13,17.53,18.0,1101300,17.6,18.13,17.53,18.0,1101300,0.0,1.0
2012-02-01,17.79,18.1,17.75,17.79,1521500,17.79,18.1,17.75,17.79,1521500,0.0,1.0
2012-02-02,17.96,18.15,17.61,17.85,1119800,17.96,18.15,17.61,17.85,1119800,0.0,1.0
2012-02-03,18.8,18.88,18.08,18.25,2800100,18.8,18.88,18.08,18.25,2800100,0.0,1.0
2012-02-06,18.91,19.17,18.65,18.68,1366700,18.91,19.17,18.65,18.68,1366700,0.0,1.0
2012-02-07,19.02,19.41,18.8,19.25,1573700,19.02,19.41,18.8,19.25,1573700,0.0,1.0
2012-02-08,19.14,19.39,18.81,19.16,1533500,19.14,19.39,18.81,19.16,1533500,0.0,1.0
2012-02-09,18.68,19.35,18.65,19.16,1696400,18.68,19.35,18.65,19.16,1696400,0.0,1.0
2012-02-10,18.5,18.66,18.26,18.46,723100,18.5,18.66,18.26,18.46,723100,0.0,1.0
2012-02-13,18.61,18.74,18.31,18.64,2306400,18.61,18.74,18.31,18.64,2306400,0.0,1.0
2012-02-14,18.74,18.88,18.28,18.49,2265700,18.74,18.88,18.28,18.49,2265700,0.0,1.0
2012-02-15,18.4,18.89,18.29,18.8,919200,18.4,18.89,18.29,18.8,919200,0.0,1.0
2012-02-16,19.07,19.07,18.09,18.33,1766000,19.07,19.07,18.09,18.33,1766000,0.0,1.0
2012-02-17,18.8,19.96,18.48,19.01,4714800,18.8,19.96,18.48,19.01,4714800,0.0,1.0
2012-02-21,18.58,18.96,18.49,18.82,1344100,18.58,18.96,18.49,18.82,1344100,0.0,1.0
2012-02-22,18.59,18.8,18.41,18.63,1345500,18.59,18.8,18.41,18.63,1345500,0.0,1.0
2012-02-23,18.98,19.25,18.6,18.62,914600,18.98,19.25,18.6,18.62,914600,0.0,1.0
2012-02-24,18.9,19.11,18.81,19.04,758100,18.9,19.11,18.81,19.04,758100,0.0,1.0
2012-02-27,18.99,19.07,18.65,18.66,1594600,18.99,19.07,18.65,18.66,1594600,0.0,1.0
2012-02-28,18.79,19.06,18.75,18.96,3027400,18.79,19.06,18.75,18.96,3027400,0.0,1.0
2012-02-29,18.64,18.96,18.5,18.92,1301700,18.64,18.96,18.5,18.92,1301700,0.0,1.0
2012-03-01,18.45,18.84,18.35,18.73,1375800,18.45,18.84,18.35,18.73,1375800,0.0,1.0
2012-03-02,18.22,18.62,18.06,18.46,695600,18.22,18.62,18.06,18.46,695600,0.0,1.0
2012-03-05,17.93,18.3,17.87,18.14,1090500,17.93,18.3,17.87,18.14,1090500,0.0,1.0
2012-03-06,17.23,17.77,17.1,17.66,1757200,17.23,17.77,17.1,17.66,1757200,0.0,1.0
2012-03-07,17.37,17.58,17.24,17.32,789800,17.37,17.58,17.24,17.32,789800,0.0,1.0
2012-03-08,17.63,17.9,17.37,17.55,1043400,17.63,17.9,17.37,17.55,1043400,0.0,1.0
2012-03-09,17.79,18.09,17.63,17.63,919600,17.79,18.09,17.63,17.63,919600,0.0,1.0
2012-03-12,17.47,17.82,17.3,17.78,773300,17.47,17.82,17.3,17.78,773300,0.0,1.0
2012-03-13,18.19,18.27,17.55,17.62,1265400,18.19,18.27,17.55,17.62,1265400,0.0,1.0
2012-03-14,18.41,18.56,18.07,18.16,1465900,18.41,18.56,18.07,18.16,1465900,0.0,1.0
2012-03-15,18.71,18.74,18.23,18.4,1048100,18.71,18.74,18.23,18.4,1048100,0.0,1.0
2012-03-16,19.47,19.51,18.73,18.75,2903500,19.47,19.51,18.73,18.75,2903500,0.0,1.0
2012-03-19,19.5,19.78,19.27,19.39,1503700,19.5,19.78,19.27,19.39,1503700,0.0,1.0
2012-03-20,18.92,19.39,18.89,19.32,1018800,18.92,19.39,18.89,19.32,1018800,0.0,1.0
2012-03-21,18.87,19.02,18.74,18.97,1250000,18.87,19.02,18.74,18.97,1250000,0.0,1.0
2012-03-22,18.23,18.76,18.12,18.67,1342700,18.23,18.76,18.12,18.67,1342700,0.0,1.0
2012-03-23,18.17,18.31,18.05,18.2,705800,18.17,18.31,18.05,18.2,705800,0.0,1.0
2012-03-26,19.03,19.04,18.32,18.32,1113700,19.03,19.04,18.32,18.32,1113700,0.0,1.0
2012-03-27,18.62,19.11,18.62,19.03,563700,18.62,19.11,18.62,19.03,563700,0.0,1.0
2012-03-28,18.41,18.73,18.25,18.6,919900,18.41,18.73,18.25,18.6,919900,0.0,1.0
2012-03-29,18.34,18.45,18.12,18.22,1504600,18.34,18.45,18.12,18.22,1504600,0.0,1.0
2012-03-30,18.72,18.87,18.2,18.59,1455100,18.72,18.87,18.2,18.59,1455100,0.0,1.0
2012-04-02,18.97,19.14,18.63,18.7,1043900,18.97,19.14,18.63,18.7,1043900,0.0,1.0
2012-04-03,19.08,19.36,18.9,19.01,1386500,19.08,19.36,18.9,19.01,1386500,0.0,1.0
2012-04-04,18.67,18.87,18.49,18.78,713700,18.67,18.87,18.49,18.78,713700,0.0,1.0
2012-04-05,18.6,18.73,18.48,18.58,386400,18.6,18.73,18.48,18.58,386400,0.0,1.0
2012-04-09,18.14,18.27,17.85,18.21,597900,18.14,18.27,17.85,18.21,597900,0.0,1.0
2012-04-10,17.44,18.39,17.39,18.16,695600,17.44,18.39,17.39,18.16,695600,0.0,1.0
2012-04-11,17.48,17.7,17.32,17.63,1341400,17.48,17.7,17.32,17.63,1341400,0.0,1.0
2012-04-12,18.11,18.33,17.5,17.57,1550000,18.11,18.33,17.5,17.57,1550000,0.0,1.0
2012-04-13,17.91,18.09,17.58,18.07,506000,17.91,18.09,17.58,18.07,506000,0.0,1.0
2012-04-16,18.08,18.19,17.66,17.97,839200,18.08,18.19,17.66,17.97,839200,0.0,1.0
2012-04-17,18.76,18.96,18.25,18.29,1357800,18.76,18.96,18.25,18.29,1357800,0.0,1.0
2012-04-18,18.59,18.79,18.43,18.56,863800,18.59,18.79,18.43,18.56,863800,0.0,1.0
2012-04-19,18.46,18.84,18.29,18.55,1266200,18.46,18.84,18.29,18.55,1266200,0.0,1.0
2012-04-20,18.48,18.66,18.42,18.6,791100,18.48,18.66,18.42,18.6,791100,0.0,1.0
2012-04-23,18.18,18.29,18.05,18.13,793300,18.18,18.29,18.05,18.13,793300,0.0,1.0
2012-04-24,18.33,18.48,18.11,18.2,854300,18.33,18.48,18.11,18.2,854300,0.0,1.0
2012-04-25,18.96,19.0,18.59,18.61,1084500,18.96,19.0,18.59,18.61,1084500,0.0,1.0
2012-04-26,19.03,19.24,18.73,18.9,1013200,19.03,19.24,18.73,18.9,1013200,0.0,1.0
2012-04-27,19.33,19.41,18.94,19.14,1031600,19.33,19.41,18.94,19.14,1031600,0.0,1.0
2012-04-30,19.01,19.32,18.81,19.25,521200,19.01,19.32,18.81,19.25,521200,0.0,1.0
2012-05-01,19.2,19.78,18.96,19.0,1373200,19.2,19.78,18.96,19.0,1373200,0.0,1.0
2012-05-02,19.55,19.76,19.16,19.22,1224000,19.55,19.76,19.16,19.22,1224000,0.0,1.0
2012-05-03,18.61,19.47,17.95,19.47,5025400,18.61,19.47,17.95,19.47,5025400,0.0,1.0
2012-05-04,18.38,18.71,18.12,18.59,1618800,18.38,18.71,18.12,18.59,1618800,0.0,1.0
2012-05-07,18.21,18.54,18.18,18.27,1113500,18.21,18.54,18.18,18.27,1113500,0.0,1.0
2012-05-08,17.96,18.11,17.63,17.99,1401800,17.96,18.11,17.63,17.99,1401800,0.0,1.0
2012-05-09,17.47,17.71,17.4,17.63,1300100,17.47,17.71,17.4,17.63,1300100,0.0,1.0
2012-05-10,17.58,17.77,17.31,17.73,1008600,17.58,17.77,17.31,17.73,1008600,0.0,1.0
2012-05-11,17.44,17.75,17.35,17.43,1763400,17.44,17.75,17.35,17.43,1763400,0.0,1.0
2012-05-14,17.11,17.43,17.01,17.21,994300,17.11,17.43,17.01,17.21,994300,0.0,1.0
2012-05-15,16.98,17.3,16.76,17.14,1289400,16.98,17.3,16.76,17.14,1289400,0.0,1.0
2012-05-16,16.75,17.16,16.65,17.12,1761000,16.75,17.16,16.65,17.12,1761000,0.0,1.0
2012-05-17,16.44,16.89,16.41,16.81,2570600,16.44,16.89,16.41,16.81,2570600,0.0,1.0
2012-05-18,16.02,16.55,15.94,16.55,1962400,16.02,16.55,15.94,16.55,1962400,0.0,1.0
2012-05-21,16.58,16.67,15.93,16.05,1547200,16.58,16.67,15.93,16.05,1547200,0.0,1.0
2012-05-22,16.44,17.08,16.36,16.61,2100400,16.44,17.08,16.36,16.61,2100400,0.0,1.0
2012-05-23,16.81,16.86,16.02,16.24,1300000,16.81,16.86,16.02,16.24,1300000,0.0,1.0
2012-05-24,16.99,17.11,16.68,16.9,690800,16.99,17.11,16.68,16.9,690800,0.0,1.0
2012-05-25,16.87,17.0,16.78,16.92,1071400,16.87,17.0,16.78,16.92,1071400,0.0,1.0
2012-05-29,17.06,17.26,16.87,17.01,1017100,17.06,17.26,16.87,17.01,1017100,0.0,1.0
2012-05-30,16.56,16.81,16.37,16.77,1053200,16.56,16.81,16.37,16.77,1053200,0.0,1.0
2012-05-31,16.49,16.61,16.03,16.56,1610600,16.49,16.61,16.03,16.56,1610600,0.0,1.0
2012-06-01,15.49,16.24,15.02,16.21,3976300,15.49,16.24,15.02,16.21,3976300,0.0,1.0
2012-06-04,15.19,15.57,14.99,15.57,1644000,15.19,15.57,14.99,15.57,1644000,0.0,1.0
2012-06-05,15.3,15.37,15.03,15.07,2307800,15.3,15.37,15.03,15.07,2307800,0.0,1.0
2012-06-06,16.06,16.07,15.37,15.52,1820400,16.06,16.07,15.37,15.52,1820400,0.0,1.0
2012-06-07,15.88,16.44,15.85,16.33,935800,15.88,16.44,15.85,16.33,935800,0.0,1.0
2012-06-08,16.12,16.13,15.62,15.83,1497800,16.12,16.13,15.62,15.83,1497800,0.0,1.0
2012-06-11,15.74,16.32,15.71,16.31,1238100,15.74,16.32,15.71,16.31,1238100,0.0,1.0
2012-06-12,16.31,16.42,15.7,15.87,1332200,16.31,16.42,15.7,15.87,1332200,0.0,1.0
2012-06-13,16.17,16.57,16.09,16.18,711200,16.17,16.57,16.09,16.18,711200,0.0,1.0
2012-06-14,16.6,16.76,16.24,16.24,765700,16.6,16.76,16.24,16.24,765700,0.0,1.0
2012-06-15,16.95,16.98,16.58,16.68,664800,16.95,16.98,16.58,16.68,664800,0.0,1.0
2012-06-18,17.05,17.15,16.61,16.82,719900,17.05,17.15,16.61,16.82,719900,0.0,1.0
2012-06-19,17.19,17.45,17.08,17.09,980500,17.19,17.45,17.08,17.09,980500,0.0,1.0
2012-06-20,17.45,17.5,16.97,17.15,784100,17.45,17.5,16.97,17.15,784100,0.0,1.0
2012-06-21,16.82,17.56,16.7,17.47,1035900,16.82,17.56,16.7,17.47,1035900,0.0,1.0
2012-06-22,16.88,17.02,16.59,16.98,1930200,16.88,17.02,16.59,16.98,1930200,0.0,1.0
2012-06-25,16.65,16.76,16.5,16.52,652400,16.65,16.76,16.5,16.52,652400,0.0,1.0
2012-06-26,16.71,16.95,16.53,16.68,640200,16.71,16.95,16.53,16.68,640200,0.0,1.0
2012-06-27,16.73,17.09,16.59,16.72,1342200,16.73,17.09,16.59,16.72,1342200,0.0,1.0
2012-06-28,17.05,17.14,16.58,16.58,743200,17.05,17.14,16.58,16.58,743200,0.0,1.0
2012-06-29,17.74,17.79,17.39,17.51,894000,17.74,17.79,17.39,17.51,894000,0.0,1.0
2012-07-02,18.0,18.0,17.5,17.82,861400,18.0,18.0,17.5,17.82,861400,0.0,1.0
2012-07-03,17.98,17.98,17.73,17.94,719900,17.98,17.98,17.73,17.94,719900,0.0,1.0
2012-07-05,17.57,17.92,17.5,17.86,963300,17.57,17.92,17.5,17.86,963300,0.0,1.0
2012-07-06,17.14,17.49,17.1,17.4,809600,17.14,17.49,17.1,17.4,809600,0.0,1.0
2012-07-09,17.06,17.3,16.89,17.16,1630700,17.06,17.3,16.89,17.16,1630700,0.0,1.0
2012-07-10,16.32,17.28,16.24,17.22,1575300,16.32,17.28,16.24,17.22,1575300,0.0,1.0
2012-07-11,15.98,16.39,15.78,16.31,1641600,15.98,16.39,15.78,16.31,1641600,0.0,1.0
2012-07-12,15.9,16.07,15.62,15.84,1151600,15.9,16.07,15.62,15.84,1151600,0.0,1.0
2012-07-13,16.65,16.73,15.94,15.94,4298200,16.65,16.73,15.94,15.94,4298200,0.0,1.0
2012-07-16,16.88,16.92,16.3,16.54,836700,16.88,16.92,16.3,16.54,836700,0.0,1.0
2012-07-17,16.96,17.15,16.67,17.0,869700,16.96,17.15,16.67,17.0,869700,0.0,1.0
2012-07-18,17.27,17.33,16.86,16.88,940200,17.27,17.33,16.86,16.88,940200,0.0,1.0
2012-07-19,17.4,17.53,17.05,17.35,1235700,17.4,17.53,17.05,17.35,1235700,0.0,1.0
2012-07-20,17.04,17.41,16.99,17.2,768500,17.04,17.41,16.99,17.2,768500,0.0,1.0
2012-07-23,16.55,16.75,16.26,16.61,1213400,16.55,16.75,16.26,16.61,1213400,0.0,1.0
2012-07-24,16.4,16.64,16.27,16.56,1100600,16.4,16.64,16.27,16.56,1100600,0.0,1.0
2012-07-25,16.2,16.51,16.17,16.38,592000,16.2,16.51,16.17,16.38,592000,0.0,1.0
2012-07-26,16.06,16.6,16.02,16.52,1021700,16.06,16.6,16.02,16.52,1021700,0.0,1.0
2012-07-27,16.57,16.74,16.07,16.25,984400,16.57,16.74,16.07,16.25,984400,0.0,1.0
2012-07-30,16.56,16.69,16.4,16.59,588100,16.56,16.69,16.4,16.59,588100,0.0,1.0
2012-07-31,16.46,16.78,16.35,16.48,740300,16.46,16.78,16.35,16.48,740300,0.0,1.0
2012-08-01,16.19,16.69,16.0,16.64,1453100,16.19,16.69,16.0,16.64,1453100,0.0,1.0
2012-08-02,16.03,16.11,15.66,15.97,1015800,16.03,16.11,15.66,15.97,1015800,0.0,1.0
2012-08-03,16.75,17.21,16.37,16.4,1301000,16.75,17.21,16.37,16.4,1301000,0.0,1.0
2012-08-06,16.66,17.08,16.64,16.86,840500,16.66,17.08,16.64,16.86,840500,0.0,1.0
2012-08-07,18.17,18.5,17.15,17.27,3121100,18.17,18.5,17.15,17.27,3121100,0.0,1.0
2012-08-08,18.33,18.49,18.03,18.08,964300,18.33,18.49,18.03,18.08,964300,0.0,1.0
2012-08-09,18.47,18.51,18.1,18.33,764100,18.47,18.51,18.1,18.33,764100,0.0,1.0
2012-08-10,18.76,18.96,18.32,18.33,1927800,18.76,18.96,18.32,18.33,1927800,0.0,1.0
2012-08-13,18.58,18.74,18.43,18.62,861400,18.58,18.74,18.43,18.62,861400,0.0,1.0
2012-08-14,18.63,18.81,18.46,18.69,618200,18.63,18.81,18.46,18.69,618200,0.0,1.0
2012-08-15,18.56,18.78,18.52,18.54,651600,18.56,18.78,18.52,18.54,651600,0.0,1.0
2012-08-16,18.73,18.8,18.45,18.57,1146500,18.73,18.8,18.45,18.57,1146500,0.0,1.0
2012-08-17,19.73,20.09,18.74,18.78,2651600,19.73,20.09,18.74,18.78,2651600,0.0,1.0
2012-08-20,19.86,19.92,19.51,19.72,1103800,19.86,19.92,19.51,19.72,1103800,0.0,1.0
2012-08-21,19.91,20.49,19.83,19.86,2272700,19.91,20.49,19.83,19.86,2272700,0.0,1.0
2012-08-22,22.08,22.23,21.07,21.59,6596600,22.08,22.23,21.07,21.59,6596600,0.0,1.0
2012-08-23,21.73,22.45,21.47,22.16,1796300,21.73,22.45,21.47,22.16,1796300,0.0,1.0
2012-08-24,21.71,21.93,21.5,21.55,1090500,21.71,21.93,21.5,21.55,1090500,0.0,1.0
2012-08-27,21.99,22.06,21.65,21.79,998600,21.99,22.06,21.65,21.79,998600,0.0,1.0
2012-08-28,21.76,22.12,21.69,21.93,1373700,21.76,22.12,21.69,21.93,1373700,0.0,1.0
2012-08-29,21.93,22.04,21.75,21.78,1014300,21.93,22.04,21.75,21.78,1014300,0.0,1.0
2012-08-30,21.73,21.97,21.48,21.7,600600,21.73,21.97,21.48,21.7,600600,0.0,1.0
2012-08-31,21.73,21.95,21.61,21.94,432300,21.73,21.95,21.61,21.94,432300,0.0,1.0
2012-09-04,22.44,22.61,21.55,21.7,1636300,22.44,22.61,21.55,21.7,1636300,0.0,1.0
2012-09-05,22.66,22.97,22.37,22.43,1350800,22.66,22.97,22.37,22.43,1350800,0.0,1.0
2012-09-06,22.79,23.2,22.73,22.93,1251500,22.79,23.2,22.73,22.93,1251500,0.0,1.0
2012-09-07,23.19,23.54,22.66,22.9,1987200,23.19,23.54,22.66,22.9,1987200,0.0,1.0
2012-09-10,22.43,23.24,22.38,23.19,1741700,22.43,23.24,22.38,23.19,1741700,0.0,1.0
2012-09-11,22.52,22.95,22.48,22.53,1072300,22.52,22.95,22.48,22.53,1072300,0.0,1.0
2012-09-12,22.6,22.84,22.41,22.64,600400,22.6,22.84,22.41,22.64,600400,0.0,1.0
2012-09-13,23.06,23.42,22.52,22.62,1060900,23.06,23.42,22.52,22.62,1060900,0.0,1.0
2012-09-14,23.57,23.97,23.09,23.09,1717500,23.57,23.97,23.09,23.09,1717500,0.0,1.0
2012-09-17,23.11,23.5,23.08,23.5,618600,23.11,23.5,23.08,23.5,618600,0.0,1.0
2012-09-18,22.6,23.08,22.51,23.08,1137000,22.6,23.08,22.51,23.08,1137000,0.0,1.0
2012-09-19,22.77,22.83,22.49,22.65,1170800,22.77,22.83,22.49,22.65,1170800,0.0,1.0
2012-09-20,22.74,23.0,22.53,22.53,1281200,22.74,23.0,22.53,22.53,1281200,0.0,1.0
2012-09-21,22.47,22.98,22.47,22.94,1113100,22.47,22.98,22.47,22.94,1113100,0.0,1.0
2012-09-24,22.31,22.49,22.17,22.3,926400,22.31,22.49,22.17,22.3,926400,0.0,1.0
2012-09-25,22.8,22.83,22.32,22.4,1957200,22.8,22.83,22.32,22.4,1957200,0.0,1.0
2012-09-26,22.07,22.88,21.89,22.88,1272500,22.07,22.88,21.89,22.88,1272500,0.0,1.0
2012-09-27,23.39,23.57,22.02,22.1,2621800,23.39,23.57,22.02,22.1,2621800,0.0,1.0
2012-09-28,23.22,23.37,22.91,23.18,1253500,23.22,23.37,22.91,23.18,1253500,0.0,1.0
2012-10-01,23.31,24.98,23.11,23.75,997200,23.31,24.98,23.11,23.75,997200,0.0,1.0
2012-10-02,23.6,23.76,23.25,23.4,1842100,23.6,23.76,23.25,23.4,1842100,0.0,1.0
2012-10-03,24.86,25.41,23.65,24.25,5327300,24.86,25.41,23.65,24.25,5327300,0.0,1.0
2012-10-04,24.59,24.86,24.42,24.84,2482400,24.59,24.86,24.42,24.84,2482400,0.0,1.0
2012-10-05,24.47,24.81,24.41,24.78,1614100,24.47,24.81,24.41,24.78,1614100,0.0,1.0
2012-10-08,24.11,24.44,24.07,24.42,1268200,24.11,24.44,24.07,24.42,1268200,0.0,1.0
2012-10-09,24.26,24.55,24.11,24.15,1658400,24.26,24.55,24.11,24.15,1658400,0.0,1.0
2012-10-10,24.12,24.28,23.75,24.21,1427600,24.12,24.28,23.75,24.21,1427600,0.0,1.0
2012-10-11,24.14,24.67,24.13,24.27,1340400,24.14,24.67,24.13,24.27,1340400,0.0,1.0
2012-10-12,24.16,24.55,24.1,24.45,916300,24.16,24.55,24.1,24.45,916300,0.0,1.0
2012-10-15,24.3,24.34,23.86,24.19,582200,24.3,24.34,23.86,24.19,582200,0.0,1.0
2012-10-16,24.27,24.53,24.15,24.45,539900,24.27,24.53,24.15,24.45,539900,0.0,1.0
2012-10-17,24.34,25.37,24.11,25.25,1301700,24.34,25.37,24.11,25.25,1301700,0.0,1.0
2012-10-18,24.25,24.48,23.98,24.22,1117500,24.25,24.48,23.98,24.22,1117500,0.0,1.0
2012-10-19,24.14,24.34,23.82,24.2,1489300,24.14,24.34,23.82,24.2,1489300,0.0,1.0
2012-10-22,24.13,24.2,23.87,24.12,782000,24.13,24.2,23.87,24.12,782000,0.0,1.0
2012-10-23,23.56,23.93,23.37,23.74,1154000,23.56,23.93,23.37,23.74,1154000,0.0,1.0
2012-10-24,23.27,23.79,23.23,23.74,1037900,23.27,23.79,23.23,23.74,1037900,0.0,1.0
2012-10-25,23.73,23.81,23.22,23.54,986800,23.73,23.81,23.22,23.54,986800,0.0,1.0
2012-10-26,23.51,23.83,23.22,23.66,688400,23.51,23.83,23.22,23.66,688400,0.0,1.0
2012-10-31,23.46,23.61,23.04,23.49,678000,23.46,23.61,23.04,23.49,678000,0.0,1.0
2012-11-01,23.99,24.28,23.21,23.54,1338200,23.99,24.28,23.21,23.54,1338200,0.0,1.0
2012-11-02,23.44,23.75,22.69,23.74,3534800,23.44,23.75,22.69,23.74,3534800,0.0,1.0
2012-11-05,23.58,23.85,23.22,23.22,1037100,23.58,23.85,23.22,23.22,1037100,0.0,1.0
2012-11-06,23.99,24.1,23.57,23.69,1048700,23.99,24.1,23.57,23.69,1048700,0.0,1.0
2012-11-07,23.24,24.9,23.15,23.93,2367600,23.24,24.9,23.15,23.93,2367600,0.0,1.0
2012-11-08,22.37,23.32,22.35,23.22,1099700,22.37,23.32,22.35,23.22,1099700,0.0,1.0
2012-11-09,22.24,22.71,21.9,22.14,1661000,22.24,22.71,21.9,22.14,1661000,0.0,1.0
2012-11-12,22.84,23.06,22.27,22.37,856500,22.84,23.06,22.27,22.37,856500,0.0,1.0
2012-11-13,22.59,22.92,22.59,22.68,586000,22.59,22.92,22.59,22.68,586000,0.0,1.0
2012-11-14,21.6,22.7,21.53,22.65,1714100,21.6,22.7,21.53,22.65,1714100,0.0,1.0
2012-11-15,21.58,21.98,21.28,21.6,2284500,21.58,21.98,21.28,21.6,2284500,0.0,1.0
2012-11-16,23.92,24.07,22.41,22.41,5666800,23.92,24.07,22.41,22.41,5666800,0.0,1.0
2012-11-19,24.74,24.9,23.76,23.83,3003200,24.74,24.9,23.76,23.83,3003200,0.0,1.0
2012-11-20,24.98,25.05,24.09,24.71,3608800,24.98,25.05,24.09,24.71,3608800,0.0,1.0
2012-11-21,24.76,25.15,24.71,24.99,1468700,24.76,25.15,24.71,24.99,1468700,0.0,1.0
2012-11-23,24.75,24.87,24.58,24.85,658400,24.75,24.87,24.58,24.85,658400,0.0,1.0
2012-11-26,24.46,24.62,24.23,24.53,1039700,24.46,24.62,24.23,24.53,1039700,0.0,1.0
2012-11-27,24.9,25.08,24.39,24.48,1594200,24.9,25.08,24.39,24.48,1594200,0.0,1.0
2012-11-28,24.86,24.99,24.35,24.7,1272700,24.86,24.99,24.35,24.7,1272700,0.0,1.0
2012-11-29,25.56,25.75,24.91,24.91,1632000,25.56,25.75,24.91,24.91,1632000,0.0,1.0
2012-11-30,25.56,25.58,25.03,25.51,764300,25.56,25.58,25.03,25.51,764300,0.0,1.0
2012-12-03,25.09,25.83,24.91,25.77,1311800,25.09,25.83,24.91,25.77,1311800,0.0,1.0
2012-12-04,24.95,25.14,24.69,25.14,762900,24.95,25.14,24.69,25.14,762900,0.0,1.0
2012-12-05,24.84,25.13,24.65,25.07,699600,24.84,25.13,24.65,25.07,699600,0.0,1.0
2012-12-06,24.77,24.91,24.66,24.77,633800,24.77,24.91,24.66,24.77,633800,0.0,1.0
2012-12-07,24.75,25.06,24.57,24.81,1338700,24.75,25.06,24.57,24.81,1338700,0.0,1.0
2012-12-10,24.59,24.79,24.26,24.44,884500,24.59,24.79,24.26,24.44,884500,0.0,1.0
2012-12-11,25.72,25.79,24.54,24.69,1625400,25.72,25.79,24.54,24.69,1625400,0.0,1.0
2012-12-12,25.25,26.11,25.21,25.9,540300,25.25,26.11,25.21,25.9,540300,0.0,1.0
2012-12-13,24.51,25.0,24.44,24.89,1251700,24.51,25.0,24.44,24.89,1251700,0.0,1.0
2012-12-14,24.2,24.62,24.14,24.5,1760500,24.2,24.62,24.14,24.5,1760500,0.0,1.0
2012-12-17,24.9,25.02,24.17,24.22,1091900,24.9,25.02,24.17,24.22,1091900,0.0,1.0
2012-12-18,25.07,25.09,24.85,24.97,984400,25.07,25.09,24.85,24.97,984400,0.0,1.0
2012-12-19,24.85,25.16,24.61,25.16,508500,24.85,25.16,24.61,25.16,508500,0.0,1.0
2012-12-20,25.4,25.44,24.38,24.84,1457600,25.4,25.44,24.38,24.84,1457600,0.0,1.0
2012-12-21,25.22,25.44,24.65,24.9,1654400,25.22,25.44,24.65,24.9,1654400,0.0,1.0
2012-12-24,24.73,25.3,24.58,25.08,328100,24.73,25.3,24.58,25.08,328100,0.0,1.0
2012-12-26,24.64,24.91,24.61,24.84,480100,24.64,24.91,24.61,24.84,480100,0.0,1.0
2012-12-27,24.58,24.8,24.21,24.61,563200,24.58,24.8,24.21,24.61,563200,0.0,1.0
2012-12-28,24.3,24.6,24.25,24.39,494100,24.3,24.6,24.25,24.39,494100,0.0,1.0
2012-12-31,25.32,25.55,24.25,24.25,1194300,25.32,25.55,24.25,24.25,1194300,0.0,1.0
2013-01-02,25.24,26.08,25.19,26.08,1529000,25.24,26.08,25.19,26.08,1529000,0.0,1.0
2013-01-03,25.34,25.64,25.14,25.4,1269800,25.34,25.64,25.14,25.4,1269800,0.0,1.0
2013-01-04,25.36,25.5,25.05,25.49,530000,25.36,25.5,25.05,25.49,530000,0.0,1.0
2013-01-07,25.79,25.82,25.04,25.1,1045400,25.79,25.82,25.04,25.1,1045400,0.0,1.0
2013-01-08,25.44,26.04,25.31,25.7,1081700,25.44,26.04,25.31,25.7,1081700,0.0,1.0
2013-01-09,25.5,25.58,25.39,25.56,1212500,25.5,25.58,25.39,25.56,1212500,0.0,1.0
2013-01-10,25.5,25.63,25.18,25.63,781400,25.5,25.63,25.18,25.63,781400,0.0,1.0
2013-01-11,26.05,26.15,25.62,26.09,1454000,26.05,26.15,25.62,26.09,1454000,0.0,1.0
2013-01-14,26.77,26.91,26.06,26.19,1589200,26.77,26.91,26.06,26.19,1589200,0.0,1.0
2013-01-15,27.46,27.51,26.52,26.52,1868400,27.46,27.51,26.52,26.52,1868400,0.0,1.0
2013-01-16,27.15,27.43,26.9,27.35,721900,27.15,27.43,26.9,27.35,721900,0.0,1.0
2013-01-17,27.47,27.63,27.15,27.27,1515700,27.47,27.63,27.15,27.27,1515700,0.0,1.0
2013-01-18,27.21,27.5,26.98,27.44,1030800,27.21,27.5,26.98,27.44,1030800,0.0,1.0
2013-01-22,27.61,27.61,27.0,27.24,1601900,27.61,27.61,27.0,27.24,1601900,0.0,1.0
2013-01-23,27.25,27.67,27.24,27.6,929800,27.25,27.67,27.24,27.6,929800,0.0,1.0
2013-01-24,27.09,27.79,27.06,27.37,1312300,27.09,27.79,27.06,27.37,1312300,0.0,1.0
2013-01-25,28.01,28.25,26.98,27.25,2496300,28.01,28.25,26.98,27.25,2496300,0.0,1.0
2013-01-28,28.26,28.37,27.81,28.13,1607600,28.26,28.37,27.81,28.13,1607600,0.0,1.0
2013-01-29,27.32,28.15,27.23,28.12,1272600,27.32,28.15,27.23,28.12,1272600,0.0,1.0
2013-01-30,26.77,27.3,26.75,27.25,960500,26.77,27.3,26.75,27.25,960500,0.0,1.0
2013-01-31,27.01,27.1,26.74,26.78,1271000,27.01,27.1,26.74,26.78,1271000,0.0,1.0
2013-02-01,27.36,27.41,27.18,27.26,747800,27.36,27.41,27.18,27.26,747800,0.0,1.0
2013-02-04,26.78,27.22,26.75,27.06,1095100,26.78,27.22,26.75,27.06,1095100,0.0,1.0
2013-02-05,27.13,27.34,26.74,26.74,1017900,27.13,27.34,26.74,26.74,1017900,0.0,1.0
2013-02-06,27.31,27.71,27.0,27.0,927500,27.31,27.71,27.0,27.0,927500,0.0,1.0
2013-02-07,27.2,27.41,26.57,27.32,1298700,27.2,27.41,26.57,27.32,1298700,0.0,1.0
2013-02-08,27.39,27.43,27.07,27.11,1403700,27.39,27.43,27.07,27.11,1403700,0.0,1.0
2013-02-11,26.88,27.41,26.64,27.26,2379400,26.88,27.41,26.64,27.26,2379400,0.0,1.0
2013-02-12,28.48,28.67,27.45,28.04,3452200,28.48,28.67,27.45,28.04,3452200,0.0,1.0
2013-02-13,28.53,29.25,28.33,28.5,3096500,28.53,29.25,28.33,28.5,3096500,0.0,1.0
2013-02-14,28.53,28.74,28.47,28.47,1065100,28.53,28.74,28.47,28.47,1065100,0.0,1.0
2013-02-15,28.57,28.67,28.35,28.5,1080400,28.57,28.67,28.35,28.5,1080400,0.0,1.0
2013-02-19,28.66,28.66,28.42,28.49,1122600,28.66,28.66,28.42,28.49,1122600,0.0,1.0
2013-02-20,28.03,28.67,27.87,28.58,1759400,28.03,28.67,27.87,28.58,1759400,0.0,1.0
2013-02-21,27.77,27.93,27.35,27.93,1141800,27.77,27.93,27.35,27.93,1141800,0.0,1.0
2013-02-22,28.1,28.3,27.74,27.93,1238900,28.1,28.3,27.74,27.93,1238900,0.0,1.0
2013-02-25,27.08,28.44,27.06,28.35,719800,27.08,28.44,27.06,28.35,719800,0.0,1.0
2013-02-26,27.39,27.5,26.53,27.38,1485000,27.39,27.5,26.53,27.38,1485000,0.0,1.0
2013-02-27,27.84,28.02,27.43,27.43,646300,27.84,28.02,27.43,27.43,646300,0.0,1.0
2013-02-28,27.68,28.04,27.49,27.8,800500,27.68,28.04,27.49,27.8,800500,0.0,1.0
2013-03-01,28.34,28.37,27.44,27.53,960100,28.34,28.37,27.44,27.53,960100,0.0,1.0
2013-03-04,28.57,28.91,28.25,28.25,944600,28.57,28.91,28.25,28.25,944600,0.0,1.0
2013-03-05,28.87,29.03,28.65,28.77,748000,28.87,29.03,28.65,28.77,748000,0.0,1.0
2013-03-06,29.24,29.32,28.83,29.0,697300,29.24,29.32,28.83,29.0,697300,0.0,1.0
2013-03-07,29.65,29.76,29.23,29.3,1082900,29.65,29.76,29.23,29.3,1082900,0.0,1.0
2013-03-08,29.64,29.92,29.59,29.81,1090400,29.64,29.92,29.59,29.81,1090400,0.0,1.0
2013-03-11,29.58,29.6,29.38,29.59,1256500,29.58,29.6,29.38,29.59,1256500,0.0,1.0
2013-03-12,29.21,29.61,28.89,28.94,1297700,29.21,29.61,28.89,28.94,1297700,0.0,1.0
2013-03-13,28.71,29.12,28.54,29.12,1528000,28.71,29.12,28.54,29.12,1528000,0.0,1.0
2013-03-14,28.5,29.0,28.34,28.8,745500,28.5,29.0,28.34,28.8,745500,0.0,1.0
2013-03-15,28.09,28.46,27.92,28.4,1309000,28.09,28.46,27.92,28.4,1309000,0.0,1.0
2013-03-18,27.48,27.75,27.37,27.64,1271600,27.48,27.75,27.37,27.64,1271600,0.0,1.0
2013-03-19,27.35,27.94,27.13,27.64,666500,27.35,27.94,27.13,27.64,666500,0.0,1.0
2013-03-20,27.65,28.02,27.31,27.44,1244700,27.65,28.02,27.31,27.44,1244700,0.0,1.0
2013-03-21,27.02,27.76,26.75,27.52,1398300,27.02,27.76,26.75,27.52,1398300,0.0,1.0
2013-03-22,27.02,27.2,26.98,27.17,585900,27.02,27.2,26.98,27.17,585900,0.0,1.0
2013-03-25,27.19,27.6,27.1,27.13,1212500,27.19,27.6,27.1,27.13,1212500,0.0,1.0
2013-03-26,27.23,27.61,27.13,27.17,671500,27.23,27.61,27.13,27.17,671500,0.0,1.0
2013-03-27,27.36,27.51,26.89,27.06,314500,27.36,27.51,26.89,27.06,314500,0.0,1.0
2013-03-28,27.88,28.08,27.31,27.36,951600,27.88,28.08,27.31,27.36,951600,0.0,1.0
2013-04-01,27.5,27.97,27.18,27.88,538200,27.5,27.97,27.18,27.88,538200,0.0,1.0
2013-04-02,27.34,27.91,27.24,27.56,619000,27.34,27.91,27.24,27.56,619000,0.0,1.0
2013-04-03,26.72,27.33,26.41,27.31,1324200,26.72,27.33,26.41,27.31,1324200,0.0,1.0
2013-04-04,26.91,27.04,26.31,26.7,812400,26.91,27.04,26.31,26.7,812400,0.0,1.0
2013-04-05,26.48,26.66,26.2,26.44,751000,26.48,26.66,26.2,26.44,751000,0.0,1.0
2013-04-08,27.56,27.6,26.55,26.63,969200,27.56,27.6,26.55,26.63,969200,0.0,1.0
2013-04-09,27.67,28.01,27.45,27.63,842600,27.67,28.01,27.45,27.63,842600,0.0,1.0
2013-04-10,27.59,27.71,27.25,27.71,1045500,27.59,27.71,27.25,27.71,1045500,0.0,1.0
2013-04-11,28.2,28.33,27.64,27.66,952200,28.2,28.33,27.64,27.66,952200,0.0,1.0
2013-04-12,27.78,28.37,27.63,28.12,823600,27.78,28.37,27.63,28.12,823600,0.0,1.0
2013-04-15,26.45,27.6,26.45,27.6,994200,26.45,27.6,26.45,27.6,994200,0.0,1.0
2013-04-16,26.63,26.78,26.2,26.66,958700,26.63,26.78,26.2,26.66,958700,0.0,1.0
2013-04-17,26.25,26.57,26.04,26.5,799700,26.25,26.57,26.04,26.5,799700,0.0,1.0
2013-04-18,25.69,26.29,25.41,26.29,1451900,25.69,26.29,25.41,26.29,1451900,0.0,1.0
2013-04-19,26.3,26.33,25.74,25.9,972500,26.3,26.33,25.74,25.9,972500,0.0,1.0
2013-04-22,25.84,26.47,25.67,26.36,1805800,25.84,26.47,25.67,26.36,1805800,0.0,1.0
2013-04-23,26.4,26.6,25.91,26.18,1284200,26.4,26.6,25.91,26.18,1284200,0.0,1.0
2013-04-24,26.36,26.47,26.18,26.41,674000,26.36,26.47,26.18,26.41,674000,0.0,1.0
2013-04-25,26.07,26.69,26.07,26.44,882500,26.07,26.69,26.07,26.44,882500,0.0,1.0
2013-04-26,26.09,26.35,26.01,26.07,715500,26.09,26.35,26.01,26.07,715500,0.0,1.0
2013-04-29,26.01,26.47,25.89,26.32,1972200,26.01,26.47,25.89,26.32,1972200,0.0,1.0
2013-04-30,25.79,26.44,25.64,26.11,3841900,25.79,26.44,25.64,26.11,3841900,0.0,1.0
2013-05-01,26.1,26.57,25.67,25.81,2483300,26.1,26.57,25.67,25.81,2483300,0.0,1.0
2013-05-02,28.2,28.57,27.15,27.51,3812100,28.2,28.57,27.15,27.51,3812100,0.0,1.0
2013-05-03,28.65,29.01,28.39,28.59,1146200,28.65,29.01,28.39,28.59,1146200,0.0,1.0
2013-05-06,28.74,29.01,28.55,28.65,854600,28.74,29.01,28.55,28.65,854600,0.0,1.0
2013-05-07,29.06,29.24,28.75,28.8,1152300,29.06,29.24,28.75,28.8,1152300,0.0,1.0
2013-05-08,29.49,29.6,28.81,29.07,1379900,29.49,29.6,28.81,29.07,1379900,0.0,1.0
2013-05-09,28.97,29.67,28.74,29.45,1868400,28.97,29.67,28.74,29.45,1868400,0.0,1.0
2013-05-10,28.93,29.12,28.84,29.01,1426100,28.93,29.12,28.84,29.01,1426100,0.0,1.0
2013-05-13,28.91,29.06,28.77,28.8,572900,28.91,29.06,28.77,28.8,572900,0.0,1.0
2013-05-14,29.32,29.54,28.87,28.87,543000,29.32,29.54,28.87,28.87,543000,0.0,1.0
2013-05-15,29.68,30.04,29.19,29.32,1148300,29.68,30.04,29.19,29.32,1148300,0.0,1.0
2013-05-16,29.7,29.87,29.4,29.73,901100,29.7,29.87,29.4,29.73,901100,0.0,1.0
2013-05-17,29.97,30.31,29.83,29.83,1380000,29.97,30.31,29.83,29.83,1380000,0.0,1.0
2013-05-20,29.52,29.91,29.41,29.83,706700,29.52,29.91,29.41,29.83,706700,0.0,1.0
2013-05-21,29.51,29.83,29.46,29.61,456600,29.51,29.83,29.46,29.61,456600,0.0,1.0
2013-05-22,28.75,30.07,28.49,29.5,1549600,28.75,30.07,28.49,29.5,1549600,0.0,1.0
2013-05-23,28.88,28.99,28.32,28.43,1062800,28.88,28.99,28.32,28.43,1062800,0.0,1.0
2013-05-24,28.74,28.85,28.42,28.6,430100,28.74,28.85,28.42,28.6,430100,0.0,1.0
2013-05-28,29.44,29.55,29.02,29.13,554900,29.44,29.55,29.02,29.13,554900,0.0,1.0
2013-05-29,28.97,29.31,28.94,29.21,592200,28.97,29.31,28.94,29.21,592200,0.0,1.0
2013-05-30,29.14,29.3,28.72,29.07,989600,29.14,29.3,28.72,29.07,989600,0.0,1.0
2013-05-31,28.35,29.05,28.32,29.03,1124100,28.35,29.05,28.32,29.03,1124100,0.0,1.0
2013-06-03,28.14,28.48,27.62,28.4,927000,28.14,28.48,27.62,28.4,927000,0.0,1.0
2013-06-04,27.67,28.45,27.51,28.15,900200,27.67,28.45,27.51,28.15,900200,0.0,1.0
2013-06-05,26.97,27.6,26.72,27.5,1508700,26.97,27.6,26.72,27.5,1508700,0.0,1.0
2013-06-06,26.97,27.24,26.64,26.91,792800,26.97,27.24,26.64,26.91,792800,0.0,1.0
2013-06-07,27.37,27.51,26.75,26.88,1683600,27.37,27.51,26.75,26.88,1683600,0.0,1.0
2013-06-10,27.85,28.06,27.34,27.43,801800,27.85,28.06,27.34,27.43,801800,0.0,1.0
2013-06-11,27.05,27.68,26.96,27.6,573300,27.05,27.68,26.96,27.6,573300,0.0,1.0
2013-06-12,26.56,27.25,26.49,27.21,727800,26.56,27.25,26.49,27.21,727800,0.0,1.0
2013-06-13,26.85,27.02,26.41,26.6,807400,26.85,27.02,26.41,26.6,807400,0.0,1.0
2013-06-14,27.44,27.63,26.68,26.84,988100,27.44,27.63,26.68,26.84,988100,0.0,1.0
2013-06-17,27.56,27.92,27.44,27.72,1050400,27.56,27.92,27.44,27.72,1050400,0.0,1.0
2013-06-18,27.81,28.08,27.53,27.56,767000,27.81,28.08,27.53,27.56,767000,0.0,1.0
2013-06-19,27.26,28.01,27.24,27.73,737000,27.26,28.01,27.24,27.73,737000,0.0,1.0
2013-06-20,25.91,27.06,25.82,26.94,1842700,25.91,27.06,25.82,26.94,1842700,0.0,1.0
2013-06-21,26.11,26.24,25.54,26.12,1177800,26.11,26.24,25.54,26.12,1177800,0.0,1.0
2013-06-24,25.72,26.15,25.31,25.78,1384200,25.72,26.15,25.31,25.78,1384200,0.0,1.0
2013-06-25,26.0,26.17,25.74,25.94,866000,26.0,26.17,25.74,25.94,866000,0.0,1.0
2013-06-26,26.18,26.48,25.9,26.35,1034800,26.18,26.48,25.9,26.35,1034800,0.0,1.0
2013-06-27,26.69,26.9,26.36,26.4,876300,26.69,26.9,26.36,26.4,876300,0.0,1.0
2013-06-28,26.44,26.65,26.28,26.49,1803300,26.44,26.65,26.28,26.49,1803300,0.0,1.0
2013-07-01,26.84,27.12,26.41,26.56,720700,26.84,27.12,26.41,26.56,720700,0.0,1.0
2013-07-02,26.93,27.24,26.78,26.97,657900,26.93,27.24,26.78,26.97,657900,0.0,1.0
2013-07-03,27.09,27.29,26.55,26.74,1193100,27.09,27.29,26.55,26.74,1193100,0.0,1.0
2013-07-05,27.43,27.53,26.83,27.31,837600,27.43,27.53,26.83,27.31,837600,0.0,1.0
2013-07-08,27.97,28.05,27.47,27.47,1173300,27.97,28.05,27.47,27.47,1173300,0.0,1.0
2013-07-09,27.86,28.18,27.65,28.1,864800,27.86,28.18,27.65,28.1,864800,0.0,1.0
2013-07-10,27.75,28.14,27.65,27.91,760000,27.75,28.14,27.65,27.91,760000,0.0,1.0
2013-07-11,28.51,28.58,28.05,28.19,997300,28.51,28.58,28.05,28.19,997300,0.0,1.0
2013-07-12,28.57,28.64,27.35,28.46,2364800,28.57,28.64,27.35,28.46,2364800,0.0,1.0
2013-07-15,28.46,28.62,28.18,28.62,620800,28.46,28.62,28.18,28.62,620800,0.0,1.0
2013-07-16,28.41,28.7,28.31,28.51,1020800,28.41,28.7,28.31,28.51,1020800,0.0,1.0
2013-07-17,29.39,29.43,28.53,28.53,1750800,29.39,29.43,28.53,28.53,1750800,0.0,1.0
2013-07-18,29.51,30.34,29.44,29.6,2575900,29.51,30.34,29.44,29.6,2575900,0.0,1.0
2013-07-19,29.74,29.93,29.32,29.41,1301600,29.74,29.93,29.32,29.41,1301600,0.0,1.0
2013-07-22,29.56,29.91,29.47,29.74,717900,29.56,29.91,29.47,29.74,717900,0.0,1.0
2013-07-23,28.93,29.62,28.83,29.62,1020200,28.93,29.62,28.83,29.62,1020200,0.0,1.0
2013-07-24,28.53,29.12,28.37,29.03,993100,28.53,29.12,28.37,29.03,993100,0.0,1.0
2013-07-25,29.01,29.02,28.38,28.41,912500,29.01,29.02,28.38,28.41,912500,0.0,1.0
2013-07-26,28.88,29.09,28.75,28.9,925000,28.88,29.09,28.75,28.9,925000,0.0,1.0
2013-07-29,28.75,28.97,28.63,28.66,872400,28.75,28.97,28.63,28.66,872400,0.0,1.0
2013-07-30,28.71,28.94,28.64,28.86,926400,28.71,28.94,28.64,28.86,926400,0.0,1.0
2013-07-31,29.12,29.23,28.7,28.75,1119000,29.12,29.23,28.7,28.75,1119000,0.0,1.0
2013-08-01,29.71,29.85,29.31,29.5,1199800,29.71,29.85,29.31,29.5,1199800,0.0,1.0
2013-08-02,29.87,30.28,29.58,29.76,1762500,29.87,30.28,29.58,29.76,1762500,0.0,1.0
2013-08-05,29.77,30.21,29.67,29.79,1283200,29.77,30.21,29.67,29.79,1283200,0.0,1.0
2013-08-06,29.28,29.73,28.99,29.73,1138200,29.28,29.73,28.99,29.73,1138200,0.0,1.0
2013-08-07,29.2,29.41,29.07,29.13,1119900,29.2,29.41,29.07,29.13,1119900,0.0,1.0
2013-08-08,29.19,30.65,29.07,29.88,2574900,29.19,30.65,29.07,29.88,2574900,0.0,1.0
2013-08-09,28.85,29.5,28.8,29.0,1016900,28.85,29.5,28.8,29.0,1016900,0.0,1.0
2013-08-12,28.45,28.97,28.43,28.62,737600,28.45,28.97,28.43,28.62,737600,0.0,1.0
2013-08-13,28.5,28.51,27.91,28.47,949500,28.5,28.51,27.91,28.47,949500,0.0,1.0
2013-08-14,28.37,28.73,28.24,28.42,754100,28.37,28.73,28.24,28.42,754100,0.0,1.0
2013-08-15,27.72,28.1,27.67,28.02,1383800,27.72,28.1,27.67,28.02,1383800,0.0,1.0
2013-08-16,27.56,27.76,27.37,27.59,576500,27.56,27.76,27.37,27.59,576500,0.0,1.0
2013-08-19,26.7,27.58,26.59,27.44,1010800,26.7,27.58,26.59,27.44,1010800,0.0,1.0
2013-08-20,27.05,27.12,26.38,26.75,1388100,27.05,27.12,26.38,26.75,1388100,0.0,1.0
2013-08-21,26.55,27.06,26.33,27.0,1331400,26.55,27.06,26.33,27.0,1331400,0.0,1.0
2013-08-22,26.0,26.73,25.8,26.65,1474000,26.0,26.73,25.8,26.65,1474000,0.0,1.0
2013-08-23,26.1,26.23,25.54,26.04,1397400,26.1,26.23,25.54,26.04,1397400,0.0,1.0
2013-08-26,26.11,26.43,26.07,26.2,944600,26.11,26.43,26.07,26.2,944600,0.0,1.0
2013-08-27,25.48,25.89,25.48,25.85,1314700,25.48,25.89,25.48,25.85,1314700,0.0,1.0
2013-08-28,25.52,25.73,25.45,25.51,694400,25.52,25.73,25.45,25.51,694400,0.0,1.0
2013-08-29,25.82,26.0,25.23,25.28,776400,25.82,26.0,25.23,25.28,776400,0.0,1.0
2013-08-30,25.02,25.97,24.99,25.89,1235600,25.02,25.97,24.99,25.89,1235600,0.0,1.0
2013-09-03,24.99,25.56,24.66,25.35,1606800,24.99,25.56,24.66,25.35,1606800,0.0,1.0
2013-09-04,24.96,25.11,24.74,24.99,1353500,24.96,25.11,24.74,24.99,1353500,0.0,1.0
2013-09-05,25.25,25.33,24.95,25.03,760300,25.25,25.33,24.95,25.03,760300,0.0,1.0
2013-09-06,25.47,25.82,24.42,25.13,4294500,25.47,25.82,24.42,25.13,4294500,0.0,1.0
2013-09-09,25.69,26.31,25.6,25.6,1849600,25.69,26.31,25.6,25.6,1849600,0.0,1.0
2013-09-10,25.68,26.33,25.68,25.8,1198900,25.68,26.33,25.68,25.8,1198900,0.0,1.0
2013-09-11,25.7,25.97,25.58,25.59,662200,25.7,25.97,25.58,25.59,662200,0.0,1.0
2013-09-12,25.37,25.73,25.34,25.65,811900,25.37,25.73,25.34,25.65,811900,0.0,1.0
2013-09-13,25.42,25.81,25.24,25.35,1019200,25.42,25.81,25.24,25.35,1019200,0.0,1.0
2013-09-16,26.16,26.55,25.83,25.87,1681600,26.16,26.55,25.83,25.87,1681600,0.0,1.0
2013-09-17,26.32,26.33,25.95,26.22,948300,26.32,26.33,25.95,26.22,948300,0.0,1.0
2013-09-18,26.92,27.08,26.06,26.27,2330800,26.92,27.08,26.06,26.27,2330800,0.0,1.0
2013-09-19,26.91,27.19,26.87,27.04,1561100,26.91,27.19,26.87,27.04,1561100,0.0,1.0
2013-09-20,26.38,27.06,26.25,27.03,1159000,26.38,27.06,26.25,27.03,1159000,0.0,1.0
2013-09-23,26.83,26.92,26.18,26.27,1163000,26.83,26.92,26.18,26.27,1163000,0.0,1.0
2013-09-24,26.66,27.05,26.48,26.78,1594300,26.66,27.05,26.48,26.78,1594300,0.0,1.0
2013-09-25,26.56,26.81,26.48,26.64,974100,26.56,26.81,26.48,26.64,974100,0.0,1.0
2013-09-26,26.74,26.89,26.51,26.58,734500,26.74,26.89,26.51,26.58,734500,0.0,1.0
2013-09-27,26.63,26.82,26.51,26.7,752000,26.63,26.82,26.51,26.7,752000,0.0,1.0
2013-09-30,26.3,26.65,26.19,26.32,1012500,26.3,26.65,26.19,26.32,1012500,0.0,1.0
2013-10-01,27.21,27.27,26.29,26.29,1253700,27.21,27.27,26.29,26.29,1253700,0.0,1.0
2013-10-02,26.72,26.95,26.53,26.9,1378500,26.72,26.95,26.53,26.9,1378500,0.0,1.0
2013-10-03,26.18,26.85,26.0,26.7,1812400,26.18,26.85,26.0,26.7,1812400,0.0,1.0
2013-10-04,26.21,26.44,26.14,26.14,717300,26.21,26.44,26.14,26.14,717300,0.0,1.0
2013-10-07,26.05,26.17,25.73,25.83,786000,26.05,26.17,25.73,25.83,786000,0.0,1.0
2013-10-08,25.55,26.19,25.53,26.03,931100,25.55,26.19,25.53,26.03,931100,0.0,1.0
2013-10-09,25.57,25.78,25.46,25.62,1166000,25.57,25.78,25.46,25.62,1166000,0.0,1.0
2013-10-10,26.32,26.51,26.0,26.0,979400,26.32,26.51,26.0,26.0,979400,0.0,1.0
2013-10-11,26.98,27.01,26.19,26.3,775600,26.98,27.01,26.19,26.3,775600,0.0,1.0
2013-10-14,27.64,27.78,26.8,26.81,1411500,27.64,27.78,26.8,26.81,1411500,0.0,1.0
2013-10-15,27.01,27.63,26.9,27.47,1571600,27.01,27.63,26.9,27.47,1571600,0.0,1.0
2013-10-16,27.3,27.51,27.13,27.2,794200,27.3,27.51,27.13,27.2,794200,0.0,1.0
2013-10-17,28.17,28.21,27.0,27.09,1463600,28.17,28.21,27.0,27.09,1463600,0.0,1.0
2013-10-18,28.04,28.43,27.92,28.43,924500,28.04,28.43,27.92,28.43,924500,0.0,1.0
2013-10-21,28.01,28.2,27.92,28.03,846500,28.01,28.2,27.92,28.03,846500,0.0,1.0
2013-10-22,27.94,28.41,27.94,28.02,780900,27.94,28.41,27.94,28.02,780900,0.0,1.0
2013-10-23,27.55,27.82,27.37,27.77,989000,27.55,27.82,27.37,27.77,989000,0.0,1.0
2013-10-24,27.43,27.64,27.32,27.64,1254200,27.43,27.64,27.32,27.64,1254200,0.0,1.0
2013-10-25,27.36,27.6,27.27,27.51,699400,27.36,27.6,27.27,27.51,699400,0.0,1.0
2013-10-28,27.04,27.53,27.0,27.35,895900,27.04,27.53,27.0,27.35,895900,0.0,1.0
2013-10-29,27.11,27.31,27.01,27.07,998100,27.11,27.31,27.01,27.07,998100,0.0,1.0
2013-10-30,27.25,27.34,26.89,27.14,1071100,27.25,27.34,26.89,27.14,1071100,0.0,1.0
2013-10-31,27.08,27.5,27.0,27.34,708700,27.08,27.5,27.0,27.34,708700,0.0,1.0
2013-11-01,27.3,27.36,26.99,27.22,847500,27.3,27.36,26.99,27.22,847500,0.0,1.0
2013-11-04,27.45,27.46,27.09,27.37,597700,27.45,27.46,27.09,27.37,597700,0.0,1.0
2013-11-05,26.78,27.3,26.57,27.3,1483700,26.78,27.3,26.57,27.3,1483700,0.0,1.0
2013-11-06,26.92,27.07,26.69,26.84,2019400,26.92,27.07,26.69,26.84,2019400,0.0,1.0
2013-11-07,28.43,29.0,28.02,28.41,2652000,28.43,29.0,28.02,28.41,2652000,0.0,1.0
2013-11-08,28.26,28.97,28.09,28.58,1487800,28.26,28.97,28.09,28.58,1487800,0.0,1.0
2013-11-11,28.91,28.97,28.18,28.18,1083200,28.91,28.97,28.18,28.18,1083200,0.0,1.0
2013-11-12,29.45,29.6,28.73,28.86,1543900,29.45,29.6,28.73,28.86,1543900,0.0,1.0
2013-11-13,29.86,29.88,28.8,29.26,1261900,29.86,29.88,28.8,29.26,1261900,0.0,1.0
2013-11-14,29.83,30.0,29.45,29.82,1190000,29.83,30.0,29.45,29.82,1190000,0.0,1.0
2013-11-15,29.88,29.99,29.59,29.93,740600,29.88,29.99,29.59,29.93,740600,0.0,1.0
2013-11-18,29.4,29.96,29.29,29.9,679000,29.4,29.96,29.29,29.9,679000,0.0,1.0
2013-11-19,29.19,29.49,29.07,29.35,532000,29.19,29.49,29.07,29.35,532000,0.0,1.0
2013-11-20,28.72,29.48,28.52,29.2,1024600,28.72,29.48,28.52,29.2,1024600,0.0,1.0
2013-11-21,29.0,29.06,28.77,28.77,985000,29.0,29.06,28.77,28.77,985000,0.0,1.0
2013-11-22,29.05,29.17,28.92,29.06,643900,29.05,29.17,28.92,29.06,643900,0.0,1.0
2013-11-25,28.87,29.18,28.81,29.11,434800,28.87,29.18,28.81,29.11,434800,0.0,1.0
2013-11-26,28.9,29.02,28.62,28.85,535600,28.9,29.02,28.62,28.85,535600,0.0,1.0
2013-11-27,28.6,28.94,28.6,28.94,563200,28.6,28.94,28.6,28.94,563200,0.0,1.0
2013-11-29,29.16,29.39,28.46,28.62,513300,29.16,29.39,28.46,28.62,513300,0.0,1.0
2013-12-02,29.03,29.35,28.93,29.2,512700,29.03,29.35,28.93,29.2,512700,0.0,1.0
2013-12-03,28.73,29.05,28.52,28.92,1740300,28.73,29.05,28.52,28.92,1740300,0.0,1.0
2013-12-04,28.46,28.66,28.06,28.54,554500,28.46,28.66,28.06,28.54,554500,0.0,1.0
2013-12-05,28.29,28.57,28.2,28.44,611800,28.29,28.57,28.2,28.44,611800,0.0,1.0
2013-12-06,28.18,28.78,28.13,28.54,592000,28.18,28.78,28.13,28.54,592000,0.0,1.0
2013-12-09,28.14,28.36,27.94,28.19,499700,28.14,28.36,27.94,28.19,499700,0.0,1.0
2013-12-10,27.92,28.23,27.91,28.11,490700,27.92,28.23,27.91,28.11,490700,0.0,1.0
2013-12-11,27.29,27.99,27.28,27.99,541000,27.29,27.99,27.28,27.99,541000,0.0,1.0
2013-12-12,26.85,27.34,26.84,27.27,548700,26.85,27.34,26.84,27.27,548700,0.0,1.0
2013-12-13,26.87,27.27,26.82,26.89,554700,26.87,27.27,26.82,26.89,554700,0.0,1.0
2013-12-16,26.95,27.27,26.81,27.1,659000,26.95,27.27,26.81,27.1,659000,0.0,1.0
2013-12-17,26.95,27.06,26.49,26.93,601200,26.95,27.06,26.49,26.93,601200,0.0,1.0
2013-12-18,27.28,27.42,26.95,27.0,1462300,27.28,27.42,26.95,27.0,1462300,0.0,1.0
2013-12-19,26.95,27.28,26.89,27.22,444200,26.95,27.28,26.89,27.22,444200,0.0,1.0
2013-12-20,27.2,27.22,26.9,26.97,377500,27.2,27.22,26.9,26.97,377500,0.0,1.0
2013-12-23,27.23,27.4,27.08,27.34,453100,27.23,27.4,27.08,27.34,453100,0.0,1.0
2013-12-24,27.25,27.32,27.15,27.2,171600,27.25,27.32,27.15,27.2,171600,0.0,1.0
2013-12-26,27.11,27.5,27.06,27.31,269100,27.11,27.5,27.06,27.31,269100,0.0,1.0
2013-12-27,26.96,27.28,26.92,27.17,470200,26.96,27.28,26.92,27.17,470200,0.0,1.0
2013-12-30,27.37,27.41,26.78,26.9,673500,27.37,27.41,26.78,26.9,673500,0.0,1.0
2013-12-31,27.18,27.87,26.99,27.44,1077600,27.18,27.87,26.99,27.44,1077600,0.0,1.0
2014-01-02,27.67,27.68,26.8,27.11,566300,27.67,27.68,26.8,27.11,566300,0.0,1.0
2014-01-03,28.03,28.25,27.55,27.65,754000,28.03,28.25,27.55,27.65,754000,0.0,1.0
2014-01-06,27.51,28.19,27.38,28.14,1113900,27.51,28.19,27.38,28.14,1113900,0.0,1.0
2014-01-07,27.65,27.93,27.53,27.7,551100,27.65,27.93,27.53,27.7,551100,0.0,1.0
2014-01-08,27.21,27.65,27.07,27.4,578000,27.21,27.65,27.07,27.4,578000,0.0,1.0
2014-01-09,26.71,27.31,26.43,27.3,1209700,26.71,27.31,26.43,27.3,1209700,0.0,1.0
2014-01-10,27.42,27.79,26.88,26.88,1024800,27.42,27.79,26.88,26.88,1024800,0.0,1.0
2014-01-13,27.65,27.87,27.22,27.32,1169900,27.65,27.87,27.22,27.32,1169900,0.0,1.0
2014-01-14,27.52,27.91,27.4,27.76,518300,27.52,27.91,27.4,27.76,518300,0.0,1.0
2014-01-15,28.22,28.25,27.39,27.52,2370900,28.22,28.25,27.39,27.52,2370900,0.0,1.0
2014-01-16,28.11,28.31,27.78,28.13,1970300,28.11,28.31,27.78,28.13,1970300,0.0,1.0
2014-01-17,28.64,28.84,27.78,28.14,3034500,28.64,28.84,27.78,28.14,3034500,0.0,1.0
2014-01-21,28.26,29.0,28.16,28.99,335200,28.26,29.0,28.16,28.99,335200,0.0,1.0
2014-01-22,28.47,28.52,28.18,28.38,386700,28.47,28.52,28.18,28.38,386700,0.0,1.0
2014-01-23,28.49,28.79,28.17,28.35,988800,28.49,28.79,28.17,28.35,988800,0.0,1.0
2014-01-24,27.8,28.45,27.54,28.38,777900,27.8,28.45,27.54,28.38,777900,0.0,1.0
2014-01-27,27.48,27.96,27.28,27.77,982700,27.48,27.96,27.28,27.77,982700,0.0,1.0
2014-01-28,27.45,27.89,27.37,27.45,945800,27.45,27.89,27.37,27.45,945800,0.0,1.0
2014-01-29,26.9,27.31,26.85,27.2,801200,26.9,27.31,26.85,27.2,801200,0.0,1.0
2014-01-30,27.77,27.95,27.09,27.09,1719500,27.77,27.95,27.09,27.09,1719500,0.0,1.0
2014-01-31,27.46,27.71,27.27,27.43,1006700,27.46,27.71,27.27,27.43,1006700,0.0,1.0
2014-02-03,26.37,27.63,26.28,27.46,1445100,26.37,27.63,26.28,27.46,1445100,0.0,1.0
2014-02-04,26.85,26.9,26.21,26.58,1026200,26.85,26.9,26.21,26.58,1026200,0.0,1.0
2014-02-05,27.01,27.07,26.11,26.76,1197500,27.01,27.07,26.11,26.76,1197500,0.0,1.0
2014-02-06,28.67,29.33,28.25,28.25,2647500,28.67,29.33,28.25,28.25,2647500,0.0,1.0
2014-02-07,28.79,29.36,28.7,28.89,1396200,28.79,29.36,28.7,28.89,1396200,0.0,1.0
2014-02-10,28.95,29.28,28.47,28.83,976100,28.95,29.28,28.47,28.83,976100,0.0,1.0
2014-02-11,29.25,29.48,28.7,28.96,774000,29.25,29.48,28.7,28.96,774000,0.0,1.0
2014-02-12,29.38,29.55,29.1,29.23,977300,29.38,29.55,29.1,29.23,977300,0.0,1.0
2014-02-13,29.5,29.72,29.07,29.17,977000,29.5,29.72,29.07,29.17,977000,0.0,1.0
2014-02-14,29.68,30.0,29.38,29.49,1312600,29.68,30.0,29.38,29.49,1312600,0.0,1.0
2014-02-18,30.0,30.03,29.58,29.68,1301600,30.0,30.03,29.58,29.68,1301600,0.0,1.0
2014-02-19,29.91,30.25,29.64,29.91,1351600,29.91,30.25,29.64,29.91,1351600,0.0,1.0
2014-02-20,30.09,30.17,29.6,29.88,787000,30.09,30.17,29.6,29.88,787000,0.0,1.0
2014-02-21,30.55,32.38,30.49,31.5,15101500,30.55,32.38,30.49,31.5,15101500,0.0,1.0
2014-02-24,31.45,31.73,30.55,30.55,3568000,31.45,31.73,30.55,30.55,3568000,0.0,1.0
2014-02-25,31.49,31.65,31.13,31.4,1833300,31.49,31.65,31.13,31.4,1833300,0.0,1.0
2014-02-26,33.26,33.34,31.55,31.65,3980800,33.26,33.34,31.55,31.65,3980800,0.0,1.0
2014-02-27,32.82,33.62,31.8,33.28,6208800,32.82,33.62,31.8,33.28,6208800,0.0,1.0
2014-02-28,33.54,33.69,32.74,32.9,3387100,33.54,33.69,32.74,32.9,3387100,0.0,1.0
2014-03-03,33.73,33.89,33.15,33.32,2617500,33.73,33.89,33.15,33.32,2617500,0.0,1.0
2014-03-04,33.82,34.37,33.8,34.0,2102000,33.82,34.37,33.8,34.0,2102000,0.0,1.0
2014-03-05,33.84,34.06,33.57,33.9,1104000,33.84,34.06,33.57,33.9,1104000,0.0,1.0
2014-03-06,33.48,34.02,33.42,34.02,1707000,33.48,34.02,33.42,34.02,1707000,0.0,1.0
2014-03-07,33.43,33.88,33.23,33.55,1443000,33.43,33.88,33.23,33.55,1443000,0.0,1.0
2014-03-10,32.77,33.3,32.51,33.3,2070500,32.77,33.3,32.51,33.3,2070500,0.0,1.0
2014-03-11,32.71,33.09,32.49,33.09,2053200,32.71,33.09,32.49,33.09,2053200,0.0,1.0
2014-03-12,32.7,32.81,32.45,32.51,662400,32.7,32.81,32.45,32.51,662400,0.0,1.0
2014-03-13,32.77,32.91,32.5,32.78,2150400,32.77,32.91,32.5,32.78,2150400,0.0,1.0
2014-03-14,32.59,32.92,32.47,32.66,1825100,32.59,32.92,32.47,32.66,1825100,0.0,1.0
2014-03-17,32.86,33.02,32.7,32.73,1603500,32.86,33.02,32.7,32.73,1603500,0.0,1.0
2014-03-18,33.33,33.59,32.91,32.93,2190100,33.33,33.59,32.91,32.93,2190100,0.0,1.0
2014-03-19,33.64,33.87,33.28,33.38,1262900,33.64,33.87,33.28,33.38,1262900,0.0,1.0
2014-03-20,33.27,33.69,33.08,33.48,979900,33.27,33.69,33.08,33.48,979900,0.0,1.0
2014-03-21,33.44,34.25,33.26,33.27,4541600,33.44,34.25,33.26,33.27,4541600,0.0,1.0
2014-03-24,32.94,33.52,32.57,33.51,1257700,32.94,33.52,32.57,33.51,1257700,0.0,1.0
2014-03-25,33.19,33.36,32.85,33.05,1477700,33.19,33.36,32.85,33.05,1477700,0.0,1.0
2014-03-26,32.89,33.81,32.85,33.28,974200,32.89,33.81,32.85,33.28,974200,0.0,1.0
2014-03-27,32.59,33.05,32.35,32.89,1338500,32.59,33.05,32.35,32.89,1338500,0.0,1.0
2014-03-28,33.08,33.32,32.73,32.73,1175900,33.08,33.32,32.73,32.73,1175900,0.0,1.0
2014-03-31,33.51,33.85,33.27,33.28,644000,33.51,33.85,33.27,33.28,644000,0.0,1.0
2014-04-01,33.84,34.02,33.53,33.54,1259400,33.84,34.02,33.53,33.54,1259400,0.0,1.0
2014-04-02,34.24,34.8,33.88,33.99,3317000,34.24,34.8,33.88,33.99,3317000,0.0,1.0
2014-04-03,34.25,34.38,33.75,34.24,4575900,34.25,34.38,33.75,34.24,4575900,0.0,1.0
2014-04-04,33.39,34.62,33.26,34.42,1239000,33.39,34.62,33.26,34.42,1239000,0.0,1.0
2014-04-07,32.5,33.37,32.45,33.31,1180300,32.5,33.37,32.45,33.31,1180300,0.0,1.0
2014-04-08,32.55,32.85,32.04,32.53,1416200,32.55,32.85,32.04,32.53,1416200,0.0,1.0
2014-04-09,32.55,32.8,32.46,32.61,1824200,32.55,32.8,32.46,32.61,1824200,0.0,1.0
2014-04-10,31.77,32.81,31.65,32.5,1997200,31.77,32.81,31.65,32.5,1997200,0.0,1.0
2014-04-11,31.62,31.76,31.11,31.56,1818600,31.62,31.76,31.11,31.56,1818600,0.0,1.0
2014-04-14,31.71,32.06,31.48,31.87,1080000,31.71,32.06,31.48,31.87,1080000,0.0,1.0
2014-04-15,31.34,31.95,30.84,31.77,885200,31.34,31.95,30.84,31.77,885200,0.0,1.0
2014-04-16,31.31,31.75,31.23,31.56,1352500,31.31,31.75,31.23,31.56,1352500,0.0,1.0
2014-04-17,31.74,31.92,30.89,31.21,934200,31.74,31.92,30.89,31.21,934200,0.0,1.0
2014-04-21,31.87,31.93,31.27,31.7,722800,31.87,31.93,31.27,31.7,722800,0.0,1.0
2014-04-22,31.75,32.12,31.67,31.89,1020700,31.75,32.12,31.67,31.89,1020700,0.0,1.0
2014-04-23,31.34,31.8,31.3,31.71,1346800,31.34,31.8,31.3,31.71,1346800,0.0,1.0
2014-04-24,32.03,32.86,31.65,32.69,2845200,32.03,32.86,31.65,32.69,2845200,0.0,1.0
2014-04-25,31.75,32.22,31.49,31.8,2185600,31.75,32.22,31.49,31.8,2185600,0.0,1.0
2014-04-28,31.67,31.89,31.26,31.84,810900,31.67,31.89,31.26,31.84,810900,0.0,1.0
2014-04-29,31.47,31.78,31.36,31.75,838700,31.47,31.78,31.36,31.75,838700,0.0,1.0
2014-04-30,31.84,31.86,31.25,31.4,927400,31.84,31.86,31.25,31.4,927400,0.0,1.0
2014-05-01,31.93,32.28,31.18,31.61,1354600,31.93,32.28,31.18,31.61,1354600,0.0,1.0
2014-05-02,31.55,32.23,31.48,32.06,620900,31.55,32.23,31.48,32.06,620900,0.0,1.0
2014-05-05,31.35,31.61,31.08,31.33,1346100,31.35,31.61,31.08,31.33,1346100,0.0,1.0
2014-05-06,31.09,31.5,31.04,31.3,1582400,31.09,31.5,31.04,31.3,1582400,0.0,1.0
2014-05-07,31.06,31.24,30.41,31.09,1964400,31.06,31.24,30.41,31.09,1964400,0.0,1.0
2014-05-08,30.77,32.3,29.5,29.96,2571000,30.77,32.3,29.5,29.96,2571000,0.0,1.0
2014-05-09,30.86,31.03,30.28,30.56,1728100,30.86,31.03,30.28,30.56,1728100,0.0,1.0
2014-05-12,30.97,31.63,30.88,30.88,1685900,30.97,31.63,30.88,30.88,1685900,0.0,1.0
2014-05-13,32.04,32.71,31.21,31.4,3149200,32.04,32.71,31.21,31.4,3149200,0.0,1.0
2014-05-14,31.08,32.05,31.05,31.87,1889400,31.08,32.05,31.05,31.87,1889400,0.0,1.0
2014-05-15,30.88,31.16,30.21,31.16,1948000,30.88,31.16,30.21,31.16,1948000,0.0,1.0
2014-05-16,31.24,31.35,30.53,30.79,1473800,31.24,31.35,30.53,30.79,1473800,0.0,1.0
2014-05-19,32.06,32.33,31.47,31.58,1708900,32.06,32.33,31.47,31.58,1708900,0.0,1.0
2014-05-20,31.85,32.49,31.7,32.16,796900,31.85,32.49,31.7,32.16,796900,0.0,1.0
2014-05-21,31.85,32.2,31.69,32.0,1045400,31.85,32.2,31.69,32.0,1045400,0.0,1.0
2014-05-22,31.91,32.28,31.77,31.8,722000,31.91,32.28,31.77,31.8,722000,0.0,1.0
2014-05-23,33.1,33.17,31.84,31.84,1793900,33.1,33.17,31.84,31.84,1793900,0.0,1.0
2014-05-27,33.16,33.47,33.07,33.14,1511800,33.16,33.47,33.07,33.14,1511800,0.0,1.0
2014-05-28,33.55,34.01,33.34,33.91,9682600,33.55,34.01,33.34,33.91,9682600,0.0,1.0
2014-05-29,33.25,33.69,32.91,33.5,3923500,33.25,33.69,32.91,33.5,3923500,0.0,1.0
2014-05-30,33.26,33.35,32.81,33.14,2504700,33.26,33.35,32.81,33.14,2504700,0.0,1.0
2014-06-02,33.1,33.46,32.87,33.44,1855900,33.1,33.46,32.87,33.44,1855900,0.0,1.0
2014-06-03,33.75,34.01,33.01,33.01,2125600,33.75,34.01,33.01,33.01,2125600,0.0,1.0
2014-06-04,33.71,33.9,33.46,33.74,1077100,33.71,33.9,33.46,33.74,1077100,0.0,1.0
2014-06-05,34.09,34.5,33.61,33.71,1599900,34.09,34.5,33.61,33.71,1599900,0.0,1.0
2014-06-06,34.2,34.45,34.1,34.21,2361200,34.2,34.45,34.1,34.21,2361200,0.0,1.0
2014-06-09,33.91,34.23,33.7,34.12,1179600,33.91,34.23,33.7,34.12,1179600,0.0,1.0
2014-06-10,33.69,34.11,33.64,33.87,1059000,33.69,34.11,33.64,33.87,1059000,0.0,1.0
2014-06-11,33.3,33.59,33.03,33.52,952900,33.3,33.59,33.03,33.52,952900,0.0,1.0
2014-06-12,32.97,33.33,32.67,33.32,1057400,32.97,33.33,32.67,33.32,1057400,0.0,1.0
2014-06-13,33.11,33.35,32.59,33.05,950200,33.11,33.35,32.59,33.05,950200,0.0,1.0
2014-06-16,32.66,33.27,32.46,33.07,1265600,32.66,33.27,32.46,33.07,1265600,0.0,1.0
2014-06-17,32.7,33.27,32.54,32.63,1207600,32.7,33.27,32.54,32.63,1207600,0.0,1.0
2014-06-18,33.08,33.14,32.51,32.75,1560300,33.08,33.14,32.51,32.75,1560300,0.0,1.0
2014-06-19,33.5,33.51,32.62,33.09,1203800,33.5,33.51,32.62,33.09,1203800,0.0,1.0
2014-06-20,33.51,33.6,33.2,33.49,1500500,33.51,33.6,33.2,33.49,1500500,0.0,1.0
2014-06-23,33.87,33.92,33.44,33.58,1076400,33.87,33.92,33.44,33.58,1076400,0.0,1.0
2014-06-24,33.46,34.16,33.45,33.76,1156300,33.46,34.16,33.45,33.76,1156300,0.0,1.0
2014-06-25,33.46,33.61,33.09,33.28,1012100,33.46,33.61,33.09,33.28,1012100,0.0,1.0
2014-06-26,33.66,33.7,33.04,33.5,1115200,33.66,33.7,33.04,33.5,1115200,0.0,1.0
2014-06-27,33.67,33.77,33.21,33.46,2660600,33.67,33.77,33.21,33.46,2660600,0.0,1.0
2014-06-30,33.34,33.77,33.29,33.62,1186100,33.34,33.77,33.29,33.62,1186100,0.0,1.0
2014-07-01,33.45,33.89,33.22,33.33,1640200,33.45,33.89,33.22,33.33,1640200,0.0,1.0
2014-07-02,34.1,34.19,33.21,33.42,2032600,34.1,34.19,33.21,33.42,2032600,0.0,1.0
2014-07-03,34.33,34.46,34.08,34.23,1360500,34.33,34.46,34.08,34.23,1360500,0.0,1.0
2014-07-07,33.8,34.46,33.75,34.31,853800,33.8,34.46,33.75,34.31,853800,0.0,1.0
2014-07-08,33.84,33.99,33.34,33.96,1375600,33.84,33.99,33.34,33.96,1375600,0.0,1.0
2014-07-09,34.15,34.21,33.77,33.91,1493600,34.15,34.21,33.77,33.91,1493600,0.0,1.0
2014-07-10,33.91,34.21,33.71,33.88,1245700,33.91,34.21,33.71,33.88,1245700,0.0,1.0
2014-07-11,34.89,35.15,34.07,34.25,2524500,34.89,35.15,34.07,34.25,2524500,0.0,1.0
2014-07-14,34.64,35.14,34.41,35.07,1525800,34.64,35.14,34.41,35.07,1525800,0.0,1.0
2014-07-15,34.14,34.7,34.09,34.63,1469100,34.14,34.7,34.09,34.63,1469100,0.0,1.0
2014-07-16,34.95,35.14,34.62,34.76,2516000,34.95,35.14,34.62,34.76,2516000,0.0,1.0
2014-07-17,34.93,35.54,34.71,34.75,2589400,34.93,35.54,34.71,34.75,2589400,0.0,1.0
2014-07-18,35.52,35.71,34.91,34.97,2089900,35.52,35.71,34.91,34.97,2089900,0.0,1.0
2014-07-21,35.7,35.72,35.13,35.5,1482700,35.7,35.72,35.13,35.5,1482700,0.0,1.0
2014-07-22,35.85,36.0,35.53,35.79,2006500,35.85,36.0,35.53,35.79,2006500,0.0,1.0
2014-07-23,35.86,35.99,35.43,35.99,1205600,35.86,35.99,35.43,35.99,1205600,0.0,1.0
2014-07-24,35.8,36.18,35.7,35.9,1147300,35.8,36.18,35.7,35.9,1147300,0.0,1.0
2014-07-25,35.65,35.88,35.6,35.74,1508800,35.65,35.88,35.6,35.74,1508800,0.0,1.0
2014-07-28,35.72,35.9,35.27,35.66,1421000,35.72,35.9,35.27,35.66,1421000,0.0,1.0
2014-07-29,35.41,35.98,35.4,35.84,1193000,35.41,35.98,35.4,35.84,1193000,0.0,1.0
2014-07-30,35.31,35.75,35.04,35.53,3125300,35.31,35.75,35.04,35.53,3125300,0.0,1.0
2014-07-31,34.65,35.29,34.58,35.29,1784200,34.65,35.29,34.58,35.29,1784200,0.0,1.0
2014-08-01,34.17,34.76,34.03,34.56,2674100,34.17,34.76,34.03,34.56,2674100,0.0,1.0
2014-08-04,34.35,34.65,34.15,34.29,2762200,34.35,34.65,34.15,34.29,2762200,0.0,1.0
2014-08-05,33.86,34.35,33.67,34.35,2307000,33.86,34.35,33.67,34.35,2307000,0.0,1.0
2014-08-06,33.42,33.72,33.29,33.69,2326200,33.42,33.72,33.29,33.69,2326200,0.0,1.0
2014-08-07,33.18,34.22,32.3,34.0,4883800,33.18,34.22,32.3,34.0,4883800,0.0,1.0
2014-08-08,32.98,33.3,32.95,33.1,2165800,32.98,33.3,32.95,33.1,2165800,0.0,1.0
2014-08-11,33.47,33.59,32.98,33.1,1839000,33.47,33.59,32.98,33.1,1839000,0.0,1.0
2014-08-12,32.57,33.4,32.49,33.4,2344400,32.57,33.4,32.49,33.4,2344400,0.0,1.0
2014-08-13,32.62,32.66,32.26,32.58,2998000,32.62,32.66,32.26,32.58,2998000,0.0,1.0
2014-08-14,32.94,33.26,32.65,32.7,1903000,32.94,33.26,32.65,32.7,1903000,0.0,1.0
2014-08-15,32.72,33.14,32.47,32.98,1880500,32.72,33.14,32.47,32.98,1880500,0.0,1.0
2014-08-18,33.39,33.4,32.87,32.91,1575400,33.39,33.4,32.87,32.91,1575400,0.0,1.0
2014-08-19,34.03,34.14,33.44,33.58,2568900,34.03,34.14,33.44,33.58,2568900,0.0,1.0
2014-08-20,33.96,34.2,33.86,34.02,1299700,33.96,34.2,33.86,34.02,1299700,0.0,1.0
2014-08-21,34.3,34.45,33.82,33.99,1496500,34.3,34.45,33.82,33.99,1496500,0.0,1.0
2014-08-22,34.65,34.88,34.29,34.39,1281700,34.65,34.88,34.29,34.39,1281700,0.0,1.0
2014-08-25,34.61,34.88,34.52,34.82,792700,34.61,34.88,34.52,34.82,792700,0.0,1.0
2014-08-26,34.95,35.12,34.64,34.64,1145200,34.95,35.12,34.64,34.64,1145200,0.0,1.0
2014-08-27,35.15,35.33,34.92,34.99,1085500,35.15,35.33,34.92,34.99,1085500,0.0,1.0
2014-08-28,34.93,35.32,34.92,35.1,1060800,34.93,35.32,34.92,35.1,1060800,0.0,1.0
2014-08-29,34.95,35.23,34.86,35.0,1380500,34.95,35.23,34.86,35.0,1380500,0.0,1.0
2014-09-02,34.91,35.07,34.52,35.03,1632000,34.91,35.07,34.52,35.03,1632000,0.0,1.0
2014-09-03,34.85,35.08,34.73,35.01,1043100,34.85,35.08,34.73,35.01,1043100,0.0,1.0
2014-09-04,34.42,35.07,34.36,34.91,1098600,34.42,35.07,34.36,34.91,1098600,0.0,1.0
2014-09-05,34.69,34.73,34.44,34.44,630500,34.69,34.73,34.44,34.44,630500,0.0,1.0
2014-09-08,34.5,34.9,34.4,34.7,896900,34.5,34.9,34.4,34.7,896900,0.0,1.0
2014-09-09,33.89,34.45,33.5,34.32,8190700,33.89,34.45,33.5,34.32,8190700,0.0,1.0
2014-09-10,33.84,34.1,33.76,33.95,2330900,33.84,34.1,33.76,33.95,2330900,0.0,1.0
2014-09-11,33.81,33.96,33.62,33.64,1837800,33.81,33.96,33.62,33.64,1837800,0.0,1.0
2014-09-12,33.29,33.76,33.01,33.76,2094600,33.29,33.76,33.01,33.76,2094600,0.0,1.0
2014-09-15,33.03,33.37,32.91,33.28,1835200,33.03,33.37,32.91,33.28,1835200,0.0,1.0
2014-09-16,33.67,33.75,32.93,33.0,2126100,33.67,33.75,32.93,33.0,2126100,0.0,1.0
2014-09-17,33.25,33.79,33.24,33.79,1001600,33.25,33.79,33.24,33.79,1001600,0.0,1.0
2014-09-18,33.39,33.51,33.01,33.23,915100,33.39,33.51,33.01,33.23,915100,0.0,1.0
2014-09-19,32.96,33.54,32.94,33.54,2085100,32.96,33.54,32.94,33.54,2085100,0.0,1.0
2014-09-22,32.62,32.98,32.52,32.95,1000358,32.62,32.98,32.52,32.95,1000358,0.0,1.0
2014-09-23,32.41,32.86,32.375,32.56,1296834,32.41,32.86,32.375,32.56,1296834,0.0,1.0
2014-09-24,33.1,33.21,32.26,32.41,1689505,33.1,33.21,32.26,32.41,1689505,0.0,1.0
2014-09-25,32.74,33.28,32.59,33.12,1558187,32.74,33.28,32.59,33.12,1558187,0.0,1.0
2014-09-26,32.96,33.165,32.73,32.84,1214328,32.96,33.165,32.73,32.84,1214328,0.0,1.0
2014-09-29,32.86,33.13,32.59,32.69,1064152,32.86,33.13,32.59,32.69,1064152,0.0,1.0
2014-09-30,32.22,32.9,32.02,32.87,4066449,32.22,32.9,32.02,32.87,4066449,0.0,1.0
2014-10-01,31.56,32.62,31.37,32.25,3382914,31.56,32.62,31.37,32.25,3382914,0.0,1.0
2014-10-02,32.62,32.71,31.39,31.5,3488808,32.62,32.71,31.39,31.5,3488808,0.0,1.0
2014-10-03,33.09,33.208,32.45,32.86,2710413,33.09,33.208,32.45,32.86,2710413,0.0,1.0
2014-10-06,32.94,33.38,32.41,33.18,1634173,32.94,33.38,32.41,33.18,1634173,0.0,1.0
2014-10-07,32.33,32.91,32.32,32.9,1785927,32.33,32.91,32.32,32.9,1785927,0.0,1.0
2014-10-08,32.8,32.905,31.8,32.37,1885189,32.8,32.905,31.8,32.37,1885189,0.0,1.0
2014-10-09,32.0,33.0,31.95,32.73,1428112,32.0,33.0,31.95,32.73,1428112,0.0,1.0
2014-10-10,31.34,32.5,31.28,31.97,2109384,31.34,32.5,31.28,31.97,2109384,0.0,1.0
2014-10-13,30.82,31.71,30.77,31.34,2294461,30.82,31.71,30.77,31.34,2294461,0.0,1.0
2014-10-14,30.95,31.22,30.545,30.95,2175474,30.95,31.22,30.545,30.95,2175474,0.0,1.0
2014-10-15,31.01,31.22,30.12,30.47,1614026,31.01,31.22,30.12,30.47,1614026,0.0,1.0
2014-10-16,31.48,31.87,30.64,30.76,2163935,31.48,31.87,30.64,30.76,2163935,0.0,1.0
2014-10-17,31.42,32.15,31.33,31.88,2019014,31.42,32.15,31.33,31.88,2019014,0.0,1.0
2014-10-20,31.6,31.63,31.18,31.43,905753,31.6,31.63,31.18,31.43,905753,0.0,1.0
2014-10-21,32.59,32.67,31.81,31.81,1174960,32.59,32.67,31.81,31.81,1174960,0.0,1.0
2014-10-22,32.44,32.78,32.31,32.67,1237145,32.44,32.78,32.31,32.67,1237145,0.0,1.0
2014-10-23,32.91,33.34,32.69,32.77,962591,32.91,33.34,32.69,32.77,962591,0.0,1.0
2014-10-24,32.99,33.17,32.8,32.99,855045,32.99,33.17,32.8,32.99,855045,0.0,1.0
2014-10-27,32.79,32.85,32.5,32.84,984441,32.79,32.85,32.5,32.84,984441,0.0,1.0
2014-10-28,33.23,33.26,32.72,32.89,1356754,33.23,33.26,32.72,32.89,1356754,0.0,1.0
2014-10-29,33.1,33.5,32.78,33.3,820351,33.1,33.5,32.78,33.3,820351,0.0,1.0
2014-10-30,33.07,33.37,32.2908,32.99,671094,33.07,33.37,32.2908,32.99,671094,0.0,1.0
2014-10-31,33.71,33.87,33.07,33.53,1886286,33.71,33.87,33.07,33.53,1886286,0.0,1.0
2014-11-03,33.93,34.09,33.44,33.7,1754422,33.93,34.09,33.44,33.7,1754422,0.0,1.0
2014-11-04,33.82,34.0,33.27,33.9,2123544,33.82,34.0,33.27,33.9,2123544,0.0,1.0
2014-11-05,33.76,34.01,33.57,34.01,1662949,33.76,34.01,33.57,34.01,1662949,0.0,1.0
2014-11-06,32.95,34.27,32.55,33.63,3563561,32.95,34.27,32.55,33.63,3563561,0.0,1.0
2014-11-07,32.46,32.9,32.07,32.8,4452652,32.46,32.9,32.07,32.8,4452652,0.0,1.0
2014-11-10,33.08,33.15,32.31,32.4,2325980,33.08,33.15,32.31,32.4,2325980,0.0,1.0
2014-11-11,32.87,33.21,32.74,33.15,1656776,32.87,33.21,32.74,33.15,1656776,0.0,1.0
2014-11-12,32.88,32.9,32.11,32.68,2449651,32.88,32.9,32.11,32.68,2449651,0.0,1.0
2014-11-13,33.07,33.14,32.74,32.87,2247549,33.07,33.14,32.74,32.87,2247549,0.0,1.0
2014-11-14,33.3,33.5,32.88,33.03,1483296,33.3,33.5,32.88,33.03,1483296,0.0,1.0
2014-11-17,33.82,33.96,33.01,33.34,1701291,33.82,33.96,33.01,33.34,1701291,0.0,1.0
2014-11-18,34.28,34.48,33.83,33.83,3189508,34.28,34.48,33.83,33.83,3189508,0.0,1.0
2014-11-19,34.66,35.0,34.25,34.34,4372321,34.66,35.0,34.25,34.34,4372321,0.0,1.0
2014-11-20,35.0,35.11,34.55,34.55,3012824,35.0,35.11,34.55,34.55,3012824,0.0,1.0
2014-11-21,35.37,35.72,35.16,35.39,1749845,35.37,35.72,35.16,35.39,1749845,0.0,1.0
2014-11-24,35.16,35.5,34.86,35.46,1828210,35.16,35.5,34.86,35.46,1828210,0.0,1.0
2014-11-25,35.35,35.45,34.99,35.2,920695,35.35,35.45,34.99,35.2,920695,0.0,1.0
2014-11-26,35.34,35.39,35.0,35.37,885408,35.34,35.39,35.0,35.37,885408,0.0,1.0
2014-11-28,35.42,35.5,35.04,35.22,388991,35.42,35.5,35.04,35.22,388991,0.0,1.0
2014-12-01,35.25,35.65,35.07,35.38,954575,35.25,35.65,35.07,35.38,954575,0.0,1.0
2014-12-02,35.1,35.27,34.93,35.24,956613,35.1,35.27,34.93,35.24,956613,0.0,1.0
2014-12-03,35.25,35.46,35.04,35.17,931378,35.25,35.46,35.04,35.17,931378,0.0,1.0
2014-12-04,35.55,35.78,35.08,35.26,1461028,35.55,35.78,35.08,35.26,1461028,0.0,1.0
2014-12-05,35.59,35.94,35.41,35.53,1387724,35.59,35.94,35.41,35.53,1387724,0.0,1.0
2014-12-08,35.3,35.86,35.04,35.53,1199546,35.3,35.86,35.04,35.53,1199546,0.0,1.0
2014-12-09,35.33,35.43,34.66,34.91,1047064,35.33,35.43,34.66,34.91,1047064,0.0,1.0
2014-12-10,34.91,35.32,34.82,35.27,2051434,34.91,35.32,34.82,35.27,2051434,0.0,1.0
2014-12-11,34.75,35.25,34.62,35.09,1515831,34.75,35.25,34.62,35.09,1515831,0.0,1.0
2014-12-12,34.39,35.07,34.35,34.48,2618459,34.39,35.07,34.35,34.48,2618459,0.0,1.0
2014-12-15,33.89,34.66,33.69,34.66,1523394,33.89,34.66,33.69,34.66,1523394,0.0,1.0
2014-12-16,33.93,34.62,33.6,33.71,1532500,33.93,34.62,33.6,33.71,1532500,0.0,1.0
2014-12-17,35.49,35.555,34.07,34.07,3423207,35.49,35.555,34.07,34.07,3423207,0.0,1.0
2014-12-18,35.35,36.05,35.17,36.04,2168248,35.35,36.05,35.17,36.04,2168248,0.0,1.0
2014-12-19,35.94,36.04,35.37,35.6,2043639,35.94,36.04,35.37,35.6,2043639,0.0,1.0
2014-12-22,35.88,36.0996,35.8,35.97,979194,35.88,36.0996,35.8,35.97,979194,0.0,1.0
2014-12-23,36.23,36.3,35.86,36.0,1971559,36.23,36.3,35.86,36.0,1971559,0.0,1.0
2014-12-24,36.16,36.255,35.95,36.24,480522,36.16,36.255,35.95,36.24,480522,0.0,1.0
2014-12-26,36.35,36.42,35.86,36.27,487300,36.35,36.42,35.86,36.27,487300,0.0,1.0
2014-12-29,36.65,36.76,36.25,36.29,1033881,36.65,36.76,36.25,36.29,1033881,0.0,1.0
2014-12-30,36.86,37.03,36.36,36.65,1040261,36.86,37.03,36.36,36.65,1040261,0.0,1.0
2014-12-31,36.67,36.97,36.5,36.94,1275391,36.67,36.97,36.5,36.94,1275391,0.0,1.0
2015-01-02,36.7,36.9,36.383,36.85,1090760,36.7,36.9,36.383,36.85,1090760,0.0,1.0
2015-01-05,36.93,37.23,36.61,36.7,2547328,36.93,37.23,36.61,36.7,2547328,0.0,1.0
2015-01-06,36.06,37.17,35.66,36.96,4385328,36.06,37.17,35.66,36.96,4385328,0.0,1.0
2015-01-07,36.49,36.49,35.89,36.28,2166290,36.49,36.49,35.89,36.28,2166290,0.0,1.0
2015-01-08,36.8,37.01,36.71,36.91,1589937,36.8,37.01,36.71,36.91,1589937,0.0,1.0
2015-01-09,36.42,37.01,36.37,37.01,1586100,36.42,37.01,36.37,37.01,1586100,0.0,1.0
2015-01-12,36.03,36.528,35.82,36.42,890499,36.03,36.528,35.82,36.42,890499,0.0,1.0
2015-01-13,36.09,36.34,35.54,36.22,1480325,36.09,36.34,35.54,36.22,1480325,0.0,1.0
2015-01-14,35.88,36.04,35.55,35.67,1334121,35.88,36.04,35.55,35.67,1334121,0.0,1.0
2015-01-15,35.25,36.28,35.1,36.15,1348311,35.25,36.28,35.1,36.15,1348311,0.0,1.0
2015-01-16,35.92,35.96,34.78,35.14,1106323,35.92,35.96,34.78,35.14,1106323,0.0,1.0
2015-01-20,35.8,36.18,35.13,35.92,1324042,35.8,36.18,35.13,35.92,1324042,0.0,1.0
2015-01-21,36.04,36.24,35.61,35.76,1178072,36.04,36.24,35.61,35.76,1178072,0.0,1.0
2015-01-22,36.95,37.04,35.78,36.26,2398576,36.95,37.04,35.78,36.26,2398576,0.0,1.0
2015-01-23,36.71,37.01,36.55,36.88,893492,36.71,37.01,36.55,36.88,893492,0.0,1.0
2015-01-26,33.919998,34.240002,31.33,31.950001,12785900,33.919998,34.240002,31.33,31.950001,12785900,0.0,1.0
2015-01-27,34.13,34.72,33.225,33.54,4362906,34.13,34.72,33.225,33.54,4362906,0.0,1.0
2015-01-28,34.04,34.364,33.67,34.35,2929535,34.04,34.364,33.67,34.35,2929535,0.0,1.0
2015-01-29,34.07,34.108,33.58,33.99,2115878,34.07,34.108,33.58,33.99,2115878,0.0,1.0
2015-01-30,33.75,34.17,33.18,33.78,4099017,33.75,34.17,33.18,33.78,4099017,0.0,1.0
2015-02-02,34.33,34.37,33.52,33.86,7267303,34.33,34.37,33.52,33.86,7267303,0.0,1.0
2015-02-03,34.81,35.0,34.29,34.4,2576509,34.81,35.0,34.29,34.4,2576509,0.0,1.0
2015-02-04,34.93,35.05,34.494,34.6,1393293,34.93,35.05,34.494,34.6,1393293,0.0,1.0
2015-02-05,34.57,34.93,33.94,34.69,3943684,34.57,34.93,33.94,34.69,3943684,0.0,1.0
2015-02-06,36.88,36.99,35.6,36.02,6625549,36.88,36.99,35.6,36.02,6625549,0.0,1.0
2015-02-09,36.11,36.88,35.94,36.72,1755423,36.11,36.88,35.94,36.72,1755423,0.0,1.0
2015-02-10,36.54,36.55,36.02,36.36,1050786,36.54,36.55,36.02,36.36,1050786,0.0,1.0
2015-02-11,36.46,36.82,36.23,36.42,1223460,36.46,36.82,36.23,36.42,1223460,0.0,1.0
2015-02-12,36.59,36.62,36.29,36.5,1155103,36.59,36.62,36.29,36.5,1155103,0.0,1.0
2015-02-13,37.27,37.37,36.38,36.51,1650052,37.27,37.37,36.38,36.51,1650052,0.0,1.0
2015-02-17,36.64,37.2,36.54,37.18,1054556,36.64,37.2,36.54,37.18,1054556,0.0,1.0
2015-02-18,37.03,37.03,36.38,36.63,1047511,37.03,37.03,36.38,36.63,1047511,0.0,1.0
2015-02-19,36.9,37.11,36.784,36.85,790903,36.9,37.11,36.784,36.85,790903,0.0,1.0
2015-02-20,36.7,36.87,36.5,36.86,682736,36.7,36.87,36.5,36.86,682736,0.0,1.0
2015-02-23,36.81,36.97,36.55,36.64,1096545,36.81,36.97,36.55,36.64,1096545,0.0,1.0
2015-02-24,35.69,36.81,35.49,36.71,3735829,35.69,36.81,35.49,36.71,3735829,0.0,1.0
2015-02-25,36.96,37.08,35.63,35.7,4506511,36.96,37.08,35.63,35.7,4506511,0.0,1.0
2015-02-26,37.09,37.2,36.65,36.95,2323386,37.09,37.2,36.65,36.95,2323386,0.0,1.0
2015-02-27,37.51,37.54,36.92,36.99,2026910,37.51,37.54,36.92,36.99,2026910,0.0,1.0
2015-03-02,38.16,38.4699,37.36,37.5,2952122,38.16,38.4699,37.36,37.5,2952122,0.0,1.0
2015-03-03,37.95,38.155,37.425,37.99,1211067,37.95,38.155,37.425,37.99,1211067,0.0,1.0
2015-03-04,37.65,38.27,37.38,37.75,1854965,37.65,38.27,37.38,37.75,1854965,0.0,1.0
2015-03-05,37.64,37.86,37.51,37.67,1399290,37.64,37.86,37.51,37.67,1399290,0.0,1.0
2015-03-06,36.43,37.6,36.36,37.47,1614376,36.43,37.6,36.36,37.47,1614376,0.0,1.0
2015-03-09,36.86,36.92,36.26,36.54,847671,36.86,36.92,36.26,36.54,847671,0.0,1.0
2015-03-10,36.9,37.02,36.25,36.5,1135857,36.9,37.02,36.25,36.5,1135857,0.0,1.0
2015-03-11,37.69,37.875,36.945,37.06,3070909,37.69,37.875,36.945,37.06,3070909,0.0,1.0
2015-03-12,38.65,38.96,37.94,38.03,5100363,38.65,38.96,37.94,38.03,5100363,0.0,1.0
2015-03-13,37.88,38.725,37.7,38.6,2002818,37.88,38.725,37.7,38.6,2002818,0.0,1.0
2015-03-16,38.2,38.53,37.915,38.08,1456517,38.2,38.53,37.915,38.08,1456517,0.0,1.0
2015-03-17,37.66,38.2,37.542,38.01,1515120,37.66,38.2,37.542,38.01,1515120,0.0,1.0
2015-03-18,38.04,38.19,37.33,37.58,2166811,38.04,38.19,37.33,37.58,2166811,0.0,1.0
2015-03-19,38.13,38.48,37.83,37.93,999611,38.13,38.48,37.83,37.93,999611,0.0,1.0
2015-03-20,38.15,38.74,38.01,38.695,1606521,38.15,38.74,38.01,38.695,1606521,0.0,1.0
2015-03-23,38.32,38.6,37.95,38.21,1471358,38.32,38.6,37.95,38.21,1471358,0.0,1.0
2015-03-24,38.11,38.48,37.985,38.3,1122994,38.11,38.48,37.985,38.3,1122994,0.0,1.0
2015-03-25,37.54,38.54,37.45,38.11,1804398,37.54,38.54,37.45,38.11,1804398,0.0,1.0
2015-03-26,37.26,37.5,36.98,37.48,1140843,37.26,37.5,36.98,37.48,1140843,0.0,1.0
2015-03-27,37.65,37.91,37.1,37.31,1163280,37.65,37.91,37.1,37.31,1163280,0.0,1.0
2015-03-30,37.59,38.02,37.51,37.9,987089,37.59,38.02,37.51,37.9,987089,0.0,1.0
2015-03-31,37.76,38.02,37.4,37.52,868371,37.76,38.02,37.4,37.52,868371,0.0,1.0
2015-04-01,36.76,37.76,36.485,37.75,2646038,36.76,37.76,36.485,37.75,2646038,0.0,1.0
2015-04-02,37.28,37.365,36.63,36.79,1258841,37.28,37.365,36.63,36.79,1258841,0.0,1.0
2015-04-06,37.29,37.52,36.88,37.14,2091277,37.29,37.52,36.88,37.14,2091277,0.0,1.0
2015-04-07,36.96,37.54,36.77,37.36,2237865,36.96,37.54,36.77,37.36,2237865,0.0,1.0
2015-04-08,38.26,39.89,36.58,36.96,7025466,38.26,39.89,36.58,36.96,7025466,0.0,1.0
2015-04-09,38.74,38.89,38.2001,38.29,3225794,38.74,38.89,38.2001,38.29,3225794,0.0,1.0
2015-04-10,38.72,39.13,38.67,38.88,2088256,38.72,39.13,38.67,38.88,2088256,0.0,1.0
2015-04-13,38.38,38.95,38.335,38.77,774923,38.38,38.95,38.335,38.77,774923,0.0,1.0
2015-04-14,37.85,38.55,37.81,38.3,2044268,37.85,38.55,37.81,38.3,2044268,0.0,1.0
2015-04-15,37.7,38.38,37.62,38.02,1782904,37.7,38.38,37.62,38.02,1782904,0.0,1.0
2015-04-16,37.75,38.07,37.42,37.7,1481707,37.75,38.07,37.42,37.7,1481707,0.0,1.0
2015-04-17,37.15,37.6,36.99,37.51,1178443,37.15,37.6,36.99,37.51,1178443,0.0,1.0
2015-04-20,37.09,37.5,37.02,37.33,1488184,37.09,37.5,37.02,37.33,1488184,0.0,1.0
2015-04-21,36.87,37.55,36.79,37.24,2099574,36.87,37.55,36.79,37.24,2099574,0.0,1.0
2015-04-22,37.0,37.225,36.86,36.86,1491454,37.0,37.225,36.86,36.86,1491454,0.0,1.0
2015-04-23,36.74,37.35,36.69,37.0,2104008,36.74,37.35,36.69,37.0,2104008,0.0,1.0
2015-04-24,37.33,37.65,36.67,37.27,2625653,37.33,37.65,36.67,37.27,2625653,0.0,1.0
2015-04-27,36.68,37.42,36.63,37.36,1447909,36.68,37.42,36.63,37.36,1447909,0.0,1.0
2015-04-28,36.86,37.03,36.11,36.71,847872,36.86,37.03,36.11,36.71,847872,0.0,1.0
2015-04-29,37.24,38.5,36.96,38.49,5694608,37.24,38.5,36.96,38.49,5694608,0.0,1.0
2015-04-30,36.23,37.39,36.18,37.2,2850944,36.23,37.39,36.18,37.2,2850944,0.0,1.0
2015-05-01,35.95,36.42,35.715,36.35,2536177,35.95,36.42,35.715,36.35,2536177,0.0,1.0
2015-05-04,36.12,36.43,35.82,36.04,2731315,36.12,36.43,35.82,36.04,2731315,0.0,1.0
2015-05-05,36.12,36.49,35.68,36.13,2413277,36.12,36.49,35.68,36.13,2413277,0.0,1.0
2015-05-06,35.57,36.36,35.42,36.36,1950496,35.57,36.36,35.42,36.36,1950496,0.0,1.0
2015-05-07,36.12,36.26,35.455,35.51,2246059,36.12,36.26,35.455,35.51,2246059,0.0,1.0
2015-05-08,36.64,38.6,36.15,36.7,4115024,36.64,38.6,36.15,36.7,4115024,0.0,1.0
2015-05-11,36.03,36.89,36.0,36.64,1437765,36.03,36.89,36.0,36.64,1437765,0.0,1.0
2015-05-12,35.99,36.17,35.5,35.89,1985810,35.99,36.17,35.5,35.89,1985810,0.0,1.0
2015-05-13,35.89,36.4,35.7,36.09,1257849,35.89,36.4,35.7,36.09,1257849,0.0,1.0
2015-05-14,36.0,36.04,35.71,36.0,842452,36.0,36.04,35.71,36.0,842452,0.0,1.0
2015-05-15,37.15,37.53,35.76,35.97,3355487,37.15,37.53,35.76,35.97,3355487,0.0,1.0
2015-05-18,37.39,37.6,37.022,37.04,1282232,37.39,37.6,37.022,37.04,1282232,0.0,1.0
2015-05-19,37.72,38.06,37.21,37.4,1970751,37.72,38.06,37.21,37.4,1970751,0.0,1.0
2015-05-20,37.89,38.1,37.545,37.66,1997627,37.89,38.1,37.545,37.66,1997627,0.0,1.0
2015-05-21,38.19,38.45,37.71,37.86,1784242,38.19,38.45,37.71,37.86,1784242,0.0,1.0
2015-05-22,37.87,38.4799,37.745,38.0,1184415,37.87,38.4799,37.745,38.0,1184415,0.0,1.0
2015-05-26,37.25,37.86,37.16,37.74,1401190,37.25,37.86,37.16,37.74,1401190,0.0,1.0
2015-05-27,37.51,37.58,37.24,37.25,1184783,37.51,37.58,37.24,37.25,1184783,0.0,1.0
2015-05-28,37.71,37.77,37.46,37.62,974949,37.71,37.77,37.46,37.62,974949,0.0,1.0
2015-05-29,37.69,37.945,37.3601,37.65,1311791,37.69,37.945,37.3601,37.65,1311791,0.0,1.0
2015-06-01,37.82,37.9099,37.4,37.79,1238312,37.82,37.9099,37.4,37.79,1238312,0.0,1.0
2015-06-02,37.7,37.85,37.42,37.62,747261,37.7,37.85,37.42,37.62,747261,0.0,1.0
2015-06-03,37.46,38.08,37.34,37.81,1177245,37.46,38.08,37.34,37.81,1177245,0.0,1.0
2015-06-04,36.87,37.62,36.76,37.61,1799026,36.87,37.62,36.76,37.61,1799026,0.0,1.0
2015-06-05,36.75,36.805,36.29,36.7,2080121,36.75,36.805,36.29,36.7,2080121,0.0,1.0
2015-06-08,36.62,37.01,36.44,36.6,1315311,36.62,37.01,36.44,36.6,1315311,0.0,1.0
2015-06-09,36.26,36.62,36.015,36.56,1420426,36.26,36.62,36.015,36.56,1420426,0.0,1.0
2015-06-10,36.56,36.78,36.31,36.54,1243035,36.56,36.78,36.31,36.54,1243035,0.0,1.0
2015-06-11,36.38,36.89,36.25,36.68,1082086,36.38,36.89,36.25,36.68,1082086,0.0,1.0
2015-06-12,36.16,36.35,36.05,36.2,929872,36.16,36.35,36.05,36.2,929872,0.0,1.0
2015-06-15,36.38,36.56,35.81,35.85,696287,36.38,36.56,35.81,35.85,696287,0.0,1.0
2015-06-16,36.33,36.54,36.12,36.42,904362,36.33,36.54,36.12,36.42,904362,0.0,1.0
2015-06-17,36.56,36.72,36.1,36.46,956402,36.56,36.72,36.1,36.46,956402,0.0,1.0
2015-06-18,36.9,37.12,36.46,36.6,823160,36.9,37.12,36.46,36.6,823160,0.0,1.0
2015-06-19,37.05,37.39,36.89,36.94,871650,37.05,37.39,36.89,36.94,871650,0.0,1.0
2015-06-22,36.31,37.25,36.27,37.25,1418258,36.31,37.25,36.27,37.25,1418258,0.0,1.0
2015-06-23,36.0,36.72,35.91,36.37,1293145,36.0,36.72,35.91,36.37,1293145,0.0,1.0
2015-06-24,35.76,36.0,35.55,35.96,1462762,35.76,36.0,35.55,35.96,1462762,0.0,1.0
2015-06-25,35.68,36.19,35.43,35.92,1290065,35.68,36.19,35.43,35.92,1290065,0.0,1.0
2015-06-26,35.83,36.06,35.54,35.83,3291541,35.83,36.06,35.54,35.83,3291541,0.0,1.0
2015-06-29,35.08,35.92,34.92,35.47,1942152,35.08,35.92,34.92,35.47,1942152,0.0,1.0
2015-06-30,34.7,35.54,34.6,35.38,2041943,34.7,35.54,34.6,35.38,2041943,0.0,1.0
2015-07-01,34.39,35.35,34.28,34.82,3541278,34.39,35.35,34.28,34.82,3541278,0.0,1.0
2015-07-02,34.04,34.88,33.54,34.46,2751433,34.04,34.88,33.54,34.46,2751433,0.0,1.0
2015-07-06,34.01,34.24,33.53,33.74,3882809,34.01,34.24,33.53,33.74,3882809,0.0,1.0
2015-07-07,34.29,34.41,33.23,34.02,4516382,34.29,34.41,33.23,34.02,4516382,0.0,1.0
2015-07-08,33.65,34.28,33.32,34.12,1849614,33.65,34.28,33.32,34.12,1849614,0.0,1.0
2015-07-09,33.34,34.1999,32.8,33.97,5756892,33.34,34.1999,32.8,33.97,5756892,0.0,1.0
2015-07-10,33.86,34.48,33.67,33.67,5020104,33.86,34.48,33.67,33.67,5020104,0.0,1.0
2015-07-13,34.21,34.33,34.07,34.08,1192076,34.21,34.33,34.07,34.08,1192076,0.0,1.0
2015-07-14,34.11,34.46,34.06,34.17,1407806,34.11,34.46,34.06,34.17,1407806,0.0,1.0
2015-07-15,33.56,34.1701,33.35,34.15,2821702,33.56,34.1701,33.35,34.15,2821702,0.0,1.0
2015-07-16,33.42,33.72,33.14,33.6,2374621,33.42,33.72,33.14,33.6,2374621,0.0,1.0
2015-07-17,33.03,33.64,32.94,33.52,1876817,33.03,33.64,32.94,33.52,1876817,0.0,1.0
2015-07-20,32.75,33.08,32.42,33.03,1881082,32.75,33.08,32.42,33.03,1881082,0.0,1.0
2015-07-21,32.76,32.96,31.85,32.67,3011416,32.76,32.96,31.85,32.67,3011416,0.0,1.0
2015-07-22,33.21,33.38,32.55,32.69,1511455,33.21,33.38,32.55,32.69,1511455,0.0,1.0
2015-07-23,32.85,33.4,32.76,33.25,1552710,32.85,33.4,32.76,33.25,1552710,0.0,1.0
2015-07-24,32.56,32.9,32.44,32.78,1463433,32.56,32.9,32.44,32.78,1463433,0.0,1.0
2015-07-27,32.38,32.725,32.21,32.31,2268148,32.38,32.725,32.21,32.31,2268148,0.0,1.0
2015-07-28,32.54,32.8,32.15,32.54,1728535,32.54,32.8,32.15,32.54,1728535,0.0,1.0
2015-07-29,32.79,32.99,32.52,32.61,1421084,32.79,32.99,32.52,32.61,1421084,0.0,1.0
2015-07-30,32.72,32.75,32.34,32.65,1706315,32.72,32.75,32.34,32.65,1706315,0.0,1.0
2015-07-31,33.13,33.26,32.8,32.91,1625025,33.13,33.26,32.8,32.91,1625025,0.0,1.0
2015-08-03,33.02,33.34,32.85,33.18,2689003,33.02,33.34,32.85,33.18,2689003,0.0,1.0
2015-08-04,30.66,31.43,29.91,31.02,15094692,30.66,31.43,29.91,31.02,15094692,0.0,1.0
2015-08-05,30.13,30.535,29.99,30.51,9307457,30.13,30.535,29.99,30.51,9307457,0.0,1.0
2015-08-06,30.02,30.15,28.85,30.06,8434281,30.02,30.15,28.85,30.06,8434281,0.0,1.0
2015-08-07,29.12,30.0,28.6,30.0,4355718,29.12,30.0,28.6,30.0,4355718,0.0,1.0
2015-08-10,29.16,29.74,28.99,29.48,2878719,29.16,29.74,28.99,29.48,2878719,0.0,1.0
2015-08-11,28.82,29.17,28.7,28.95,2479446,28.82,29.17,28.7,28.95,2479446,0.0,1.0
2015-08-12,28.74,28.8,27.9,28.54,2963333,28.74,28.8,27.9,28.54,2963333,0.0,1.0
2015-08-13,28.6,28.89,28.45,28.64,2463179,28.6,28.89,28.45,28.64,2463179,0.0,1.0
2015-08-14,29.45,29.48,28.5,28.53,3114012,29.45,29.48,28.5,28.53,3114012,0.0,1.0
2015-08-17,29.81,29.89,29.22,29.34,2384559,29.81,29.89,29.22,29.34,2384559,0.0,1.0
2015-08-18,29.6,30.05,29.57,29.77,2873224,29.6,30.05,29.57,29.77,2873224,0.0,1.0
2015-08-19,29.33,29.73,29.25,29.44,2055336,29.33,29.73,29.25,29.44,2055336,0.0,1.0
2015-08-20,28.87,29.32,28.86,29.11,3388464,28.87,29.32,28.86,29.11,3388464,0.0,1.0
2015-08-21,28.72,29.37,28.53,28.55,2972345,28.72,29.37,28.53,28.55,2972345,0.0,1.0
2015-08-24,27.65,28.61,26.88,27.39,3379862,27.65,28.61,26.88,27.39,3379862,0.0,1.0
2015-08-25,27.29,28.36,27.28,28.34,4591505,27.29,28.36,27.28,28.34,4591505,0.0,1.0
2015-08-26,27.26,27.82,26.79,27.66,4086905,27.26,27.82,26.79,27.66,4086905,0.0,1.0
2015-08-27,27.62,28.16,27.25,27.45,3275508,27.62,28.16,27.25,27.45,3275508,0.0,1.0
2015-08-28,27.73,27.755,27.44,27.44,1688941,27.73,27.755,27.44,27.44,1688941,0.0,1.0
2015-08-31,27.42,28.01,27.29,27.68,1830014,27.42,28.01,27.29,27.68,1830014,0.0,1.0
2015-09-01,26.71,27.2,26.54,26.9,4376729,26.71,27.2,26.54,26.9,4376729,0.0,1.0
2015-09-02,27.15,27.16,26.41,27.02,2565496,27.15,27.16,26.41,27.02,2565496,0.0,1.0
2015-09-03,27.15,27.79,27.06,27.3,2949859,27.15,27.79,27.06,27.3,2949859,0.0,1.0
2015-09-04,26.54,27.05,26.3,26.91,2296159,26.54,27.05,26.3,26.91,2296159,0.0,1.0
2015-09-08,27.25,27.29,26.66,26.98,2794812,27.25,27.29,26.66,26.98,2794812,0.0,1.0
2015-09-09,27.13,27.655,27.09,27.45,2779479,27.13,27.655,27.09,27.45,2779479,0.0,1.0
2015-09-10,27.04,27.29,26.795,27.07,4712405,27.04,27.29,26.795,27.07,4712405,0.0,1.0
2015-09-11,26.88,27.17,26.605,26.99,2483719,26.88,27.17,26.605,26.99,2483719,0.0,1.0
2015-09-14,26.91,27.069,26.52,26.91,2549542,26.91,27.069,26.52,26.91,2549542,0.0,1.0
2015-09-15,27.11,27.27,26.77,26.98,2031228,27.11,27.27,26.77,26.98,2031228,0.0,1.0
2015-09-16,27.17,27.23,26.915,27.13,1610739,27.17,27.23,26.915,27.13,1610739,0.0,1.0
2015-09-17,27.58,27.75,27.02,27.2,2429495,27.58,27.75,27.02,27.2,2429495,0.0,1.0
2015-09-18,27.16,27.5,27.02,27.16,1714660,27.16,27.5,27.02,27.16,1714660,0.0,1.0
2015-09-21,26.66,27.35,26.59,27.35,1958647,26.66,27.35,26.59,27.35,1958647,0.0,1.0
2015-09-22,26.31,26.49,25.955,26.39,2091087,26.31,26.49,25.955,26.39,2091087,0.0,1.0
2015-09-23,25.9,26.48,25.79,26.23,2338842,25.9,26.48,25.79,26.23,2338842,0.0,1.0
2015-09-24,25.04,25.778,24.92,25.74,4074313,25.04,25.778,24.92,25.74,4074313,0.0,1.0
2015-09-25,24.4,25.35,24.1485,25.15,4064051,24.4,25.35,24.1485,25.15,4064051,0.0,1.0
2015-09-28,22.24,24.37,22.02,24.34,6118095,22.24,24.37,22.02,24.34,6118095,0.0,1.0
2015-09-29,22.1,22.505,22.0,22.24,6541039,22.1,22.505,22.0,22.24,6541039,0.0,1.0
2015-09-30,22.96,22.99,22.32,22.36,4121541,22.96,22.99,22.32,22.36,4121541,0.0,1.0
2015-10-01,23.73,23.755,22.97,23.02,6810995,23.73,23.755,22.97,23.02,6810995,0.0,1.0
2015-10-02,24.85,24.87,22.67,23.37,4413678,24.85,24.87,22.67,23.37,4413678,0.0,1.0
2015-10-05,25.21,25.48,24.78,25.04,4565163,25.21,25.48,24.78,25.04,4565163,0.0,1.0
2015-10-06,24.36,25.31,24.09,25.18,3600645,24.36,25.31,24.09,25.18,3600645,0.0,1.0
2015-10-07,24.17,24.56,23.765,24.48,2655067,24.17,24.56,23.765,24.48,2655067,0.0,1.0
2015-10-08,23.4,23.8,22.772,23.79,6371361,23.4,23.8,22.772,23.79,6371361,0.0,1.0
2015-10-09,22.86,23.62,22.61,23.47,5371768,22.86,23.62,22.61,23.47,5371768,0.0,1.0
2015-10-12,22.87,23.15,22.74,22.89,3221458,22.87,23.15,22.74,22.89,3221458,0.0,1.0
2015-10-13,22.61,23.22,22.34,22.82,5943737,22.61,23.22,22.34,22.82,5943737,0.0,1.0
2015-10-14,23.03,23.43,22.61,22.65,6522088,23.03,23.43,22.61,22.65,6522088,0.0,1.0
2015-10-15,23.53,23.625,22.85,22.99,2589218,23.53,23.625,22.85,22.99,2589218,0.0,1.0
2015-10-16,23.56,23.89,23.3,23.58,2283894,23.56,23.89,23.3,23.58,2283894,0.0,1.0
2015-10-19,23.17,23.61,22.94,23.44,2753663,23.17,23.61,22.94,23.44,2753663,0.0,1.0
2015-10-20,22.58,23.4,22.54,23.17,2915954,22.58,23.4,22.54,23.17,2915954,0.0,1.0
2015-10-21,22.33,22.72,21.78,22.68,7590806,22.33,22.72,21.78,22.68,7590806,0.0,1.0
2015-10-22,21.66,22.6,21.05,22.37,8255898,21.66,22.6,21.05,22.37,8255898,0.0,1.0
2015-10-23,21.29,22.35,21.27,22.1,5580731,21.29,22.35,21.27,22.1,5580731,0.0,1.0
2015-10-26,21.07,21.4,20.27,21.24,11200551,21.07,21.4,20.27,21.24,11200551,0.0,1.0
2015-10-27,20.73,21.09,20.4,21.01,5349317,20.73,21.09,20.4,21.01,5349317,0.0,1.0
2015-10-28,20.76,21.57,20.47,20.8,8721380,20.76,21.57,20.47,20.8,8721380,0.0,1.0
2015-10-29,20.95,21.34,20.77,20.8,3183338,20.95,21.34,20.77,20.8,3183338,0.0,1.0
2015-10-30,20.91,21.12,20.64,20.92,3907659,20.91,21.12,20.64,20.92,3907659,0.0,1.0
2015-11-02,21.68,21.77,20.9,20.91,3298049,21.68,21.77,20.9,20.91,3298049,0.0,1.0
2015-11-03,22.31,22.65,21.35,21.7,5764815,22.31,22.65,21.35,21.7,5764815,0.0,1.0
2015-11-04,22.33,22.68,22.07,22.39,4561232,22.33,22.68,22.07,22.39,4561232,0.0,1.0
2015-11-05,22.98,23.87,22.13,23.18,8964414,22.98,23.87,22.13,23.18,8964414,0.0,1.0
2015-11-06,23.22,23.28,22.29,22.83,3878945,23.22,23.28,22.29,22.83,3878945,0.0,1.0
2015-11-09,22.82,23.48,22.435,23.12,2707984,22.82,23.48,22.435,23.12,2707984,0.0,1.0
2015-11-10,22.95,23.055,22.51,22.79,2370541,22.95,23.055,22.51,22.79,2370541,0.0,1.0
2015-11-11,22.36,23.04,22.1,23.01,3534574,22.36,23.04,22.1,23.01,3534574,0.0,1.0
2015-11-12,22.56,22.72,21.98,22.23,3448716,22.56,22.72,21.98,22.23,3448716,0.0,1.0
2015-11-13,22.96,23.0,22.09,22.5,3729985,22.96,23.0,22.09,22.5,3729985,0.0,1.0
2015-11-16,23.31,23.48,22.91,23.04,2740998,23.31,23.48,22.91,23.04,2740998,0.0,1.0
2015-11-17,23.43,23.79,23.07,23.3,5073262,23.43,23.79,23.07,23.3,5073262,0.0,1.0
2015-11-18,23.33,23.92,23.24,23.42,3887286,23.33,23.92,23.24,23.42,3887286,0.0,1.0
2015-11-19,22.43,23.38,22.35,23.36,2726238,22.43,23.38,22.35,23.36,2726238,0.0,1.0
2015-11-20,22.61,22.87,22.42,22.52,4538984,22.61,22.87,22.42,22.52,4538984,0.0,1.0
2015-11-23,22.67,23.26,22.57,22.6,5566062,22.67,23.26,22.57,22.6,5566062,0.0,1.0
2015-11-24,22.91,23.01,22.44,22.56,2381457,22.91,23.01,22.44,22.56,2381457,0.0,1.0
2015-11-25,22.83,22.98,22.75,22.94,2069878,22.83,22.98,22.75,22.94,2069878,0.0,1.0
2015-11-27,22.87,23.05,22.63,22.89,628615,22.87,23.05,22.63,22.89,628615,0.0,1.0
2015-11-30,22.48,22.95,22.43,22.89,2254819,22.48,22.95,22.43,22.89,2254819,0.0,1.0
2015-12-01,23.09,23.21,22.45,22.62,3425915,23.09,23.21,22.45,22.62,3425915,0.0,1.0
2015-12-02,22.54,23.29,22.39,23.05,2833707,22.54,23.29,22.39,23.05,2833707,0.0,1.0
2015-12-03,21.48,22.66,21.4,22.55,3694431,21.48,22.66,21.4,22.55,3694431,0.0,1.0
2015-12-04,20.96,21.56,20.86,21.48,2997022,20.96,21.56,20.86,21.48,2997022,0.0,1.0
2015-12-07,20.61,20.97,20.435,20.96,2280274,20.61,20.97,20.435,20.96,2280274,0.0,1.0
2015-12-08,19.1,20.5637,19.06,20.42,7872600,19.1,20.5637,19.06,20.42,7872600,0.0,1.0
2015-12-09,18.79,19.57,18.655,18.97,5717798,18.79,19.57,18.655,18.97,5717798,0.0,1.0
2015-12-10,19.2,19.47,18.64,18.8,6112004,19.2,19.47,18.64,18.8,6112004,0.0,1.0
2015-12-11,18.97,19.51,18.77,18.94,4311638,18.97,19.51,18.77,18.94,4311638,0.0,1.0
2015-12-14,17.69,19.05,16.58,18.91,10949110,17.69,19.05,16.58,18.91,10949110,0.0,1.0
2015-12-15,18.27,18.37,17.7,17.77,4280618,18.27,18.37,17.7,17.77,4280618,0.0,1.0
2015-12-16,18.57,18.74,18.12,18.37,5140188,18.57,18.74,18.12,18.37,5140188,0.0,1.0
2015-12-17,18.22,18.69,18.11,18.6,3822368,18.22,18.69,18.11,18.6,3822368,0.0,1.0
2015-12-18,18.12,18.36,18.02,18.07,3878662,18.12,18.36,18.02,18.07,3878662,0.0,1.0
2015-12-21,17.97,18.27,17.87,18.21,3033718,17.97,18.27,17.87,18.21,3033718,0.0,1.0
2015-12-22,18.02,18.21,17.79,18.01,3252975,18.02,18.21,17.79,18.01,3252975,0.0,1.0
2015-12-23,19.15,19.3,17.96,18.17,4587579,19.15,19.3,17.96,18.17,4587579,0.0,1.0
2015-12-24,18.95,19.29,18.935,19.08,1370716,18.95,19.29,18.935,19.08,1370716,0.0,1.0
2015-12-28,18.65,18.91,18.45,18.85,5836612,18.65,18.91,18.45,18.85,5836612,0.0,1.0
2015-12-29,18.52,18.82,18.22,18.75,3182651,18.52,18.82,18.22,18.75,3182651,0.0,1.0
2015-12-30,18.4,18.72,18.31,18.49,2197555,18.4,18.72,18.31,18.49,2197555,0.0,1.0
2015-12-31,18.46,18.51,18.11,18.3,2553424,18.46,18.51,18.11,18.3,2553424,0.0,1.0
2016-01-04,19.3,19.45,18.02,18.23,6329484,19.3,19.45,18.02,18.23,6329484,0.0,1.0
2016-01-05,19.23,19.71,19.2,19.33,3656969,19.23,19.71,19.2,19.33,3656969,0.0,1.0
2016-01-06,18.98,19.36,18.57,18.95,6396201,18.98,19.36,18.57,18.95,6396201,0.0,1.0
2016-01-07,18.03,18.89,18.0,18.65,3681371,18.03,18.89,18.0,18.65,3681371,0.0,1.0
2016-01-08,17.17,18.29,17.11,18.12,3748946,17.17,18.29,17.11,18.12,3748946,0.0,1.0
2016-01-11,16.4,17.4,16.29,17.37,4706723,16.4,17.4,16.29,17.37,4706723,0.0,1.0
2016-01-12,15.76,16.81,15.38,16.6,5708711,15.76,16.81,15.38,16.6,5708711,0.0,1.0
2016-01-13,14.65,16.09,14.365,15.85,7879099,14.65,16.09,14.365,15.85,7879099,0.0,1.0
2016-01-14,15.79,16.0,13.95,14.7,8351767,15.79,16.0,13.95,14.7,8351767,0.0,1.0
2016-01-15,15.2,15.295,14.72,15.27,5591251,15.2,15.295,14.72,15.27,5591251,0.0,1.0
2016-01-19,14.68,15.4,14.29,15.34,5460960,14.68,15.4,14.29,15.34,5460960,0.0,1.0
2016-01-20,15.11,15.34,13.98,14.36,5110643,15.11,15.34,13.98,14.36,5110643,0.0,1.0
2016-01-21,15.02,15.71,14.83,15.1,2619852,15.02,15.71,14.83,15.1,2619852,0.0,1.0
2016-01-22,15.55,15.635,14.91,15.32,2917186,15.55,15.635,14.91,15.32,2917186,0.0,1.0
2016-01-25,15.02,15.6,14.98,15.52,2166217,15.02,15.6,14.98,15.52,2166217,0.0,1.0
2016-01-26,15.49,15.54,14.8898,15.15,3302443,15.49,15.54,14.8898,15.15,3302443,0.0,1.0
2016-01-27,16.06,16.35,15.2,15.45,4112124,16.06,16.35,15.2,15.45,4112124,0.0,1.0
2016-01-28,15.54,16.36,15.44,16.22,4210801,15.54,16.36,15.44,16.22,4210801,0.0,1.0
2016-01-29,16.28,16.4,15.21,15.53,3438772,16.28,16.4,15.21,15.53,3438772,0.0,1.0
2016-02-01,16.25,16.68,15.87,16.16,2632049,16.25,16.68,15.87,16.16,2632049,0.0,1.0
2016-02-02,15.71,16.23,15.56,16.05,2804078,15.71,16.23,15.56,16.05,2804078,0.0,1.0
2016-02-03,15.78,15.97,15.11,15.8,2991820,15.78,15.97,15.11,15.8,2991820,0.0,1.0
2016-02-04,16.26,16.37,15.49,15.59,3173398,16.26,16.37,15.49,15.59,3173398,0.0,1.0
2016-02-05,15.98,16.62,15.81,16.12,3840603,15.98,16.62,15.81,16.12,3840603,0.0,1.0
2016-02-08,15.14,15.75,14.83,15.69,5714678,15.14,15.75,14.83,15.69,5714678,0.0,1.0
2016-02-09,12.63,15.69,11.28,14.84,18501128,12.63,15.69,11.28,14.84,18501128,0.0,1.0
2016-02-10,13.35,13.61,12.25,12.7,8241445,13.35,13.61,12.25,12.7,8241445,0.0,1.0
2016-02-11,12.21,13.16,12.2,13.09,6518676,12.21,13.16,12.2,13.09,6518676,0.0,1.0
2016-02-12,11.8,12.72,11.605,12.31,10995023,11.8,12.72,11.605,12.31,10995023,0.0,1.0
2016-02-16,12.28,12.31,11.5,12.06,16085919,12.28,12.31,11.5,12.06,16085919,0.0,1.0
2016-02-17,13.65,13.91,12.33,12.33,10023369,13.65,13.91,12.33,12.33,10023369,0.0,1.0
2016-02-18,13.81,14.05,13.43,13.66,4237587,13.81,14.05,13.43,13.66,4237587,0.0,1.0
2016-02-19,13.58,13.7,13.08,13.65,3048228,13.58,13.7,13.08,13.65,3048228,0.0,1.0
2016-02-22,13.95,14.31,13.77,13.79,4066846,13.95,14.31,13.77,13.79,4066846,0.0,1.0
2016-02-23,14.16,14.25,13.76,13.88,3796201,14.16,14.25,13.76,13.88,3796201,0.0,1.0
2016-02-24,14.43,14.545,13.68,14.01,2734976,14.43,14.545,13.68,14.01,2734976,0.0,1.0
2016-02-25,13.99,14.59,13.9,14.43,3053048,13.99,14.59,13.9,14.43,3053048,0.0,1.0
2016-02-26,14.49,14.9525,14.08,14.19,3634545,14.49,14.9525,14.08,14.19,3634545,0.0,1.0
2016-02-29,14.37,14.65,14.27,14.57,2404904,14.37,14.65,14.27,14.57,2404904,0.0,1.0
2016-03-01,14.75,15.17,14.44,14.51,8046551,14.75,15.17,14.44,14.51,8046551,0.0,1.0
2016-03-02,14.58,15.09,14.45,14.73,4628270,14.58,15.09,14.45,14.73,4628270,0.0,1.0
2016-03-03,15.14,15.55,14.5,14.6,5282192,15.14,15.55,14.5,14.6,5282192,0.0,1.0
2016-03-04,15.73,15.81,14.9201,15.2,4094335,15.73,15.81,14.9201,15.2,4094335,0.0,1.0
2016-03-07,15.98,16.28,15.59,15.71,3488654,15.98,16.28,15.59,15.71,3488654,0.0,1.0
2016-03-08,14.87,15.95,14.845,15.9,2509564,14.87,15.95,14.845,15.9,2509564,0.0,1.0
2016-03-09,15.01,15.3,14.34,15.0,1768181,15.01,15.3,14.34,15.0,1768181,0.0,1.0
2016-03-10,14.66,15.52,14.34,15.06,3380338,14.66,15.52,14.34,15.06,3380338,0.0,1.0
2016-03-11,15.74,15.8,14.66,14.84,8535016,15.74,15.8,14.66,14.84,8535016,0.0,1.0
2016-03-14,15.64,15.94,15.44,15.71,2018652,15.64,15.94,15.44,15.71,2018652,0.0,1.0
2016-03-15,15.01,15.5,14.88,15.47,2266047,15.01,15.5,14.88,15.47,2266047,0.0,1.0
2016-03-16,15.75,15.8,14.8,15.35,2858577,15.75,15.8,14.8,15.35,2858577,0.0,1.0
2016-03-17,15.61,15.82,15.41,15.7,2040611,15.61,15.82,15.41,15.7,2040611,0.0,1.0
2016-03-18,15.87,15.93,15.62,15.66,1811728,15.87,15.93,15.62,15.66,1811728,0.0,1.0
2016-03-21,15.46,16.01,15.26,15.83,1772702,15.46,16.01,15.26,15.83,1772702,0.0,1.0
2016-03-22,15.47,15.5,15.1,15.32,1391580,15.47,15.5,15.1,15.32,1391580,0.0,1.0
2016-03-23,14.98,15.4764,14.925,15.42,2328051,14.98,15.4764,14.925,15.42,2328051,0.0,1.0
2016-03-24,15.05,15.22,14.6,14.75,4681859,15.05,15.22,14.6,14.75,4681859,0.0,1.0
2016-03-28,15.09,15.18,14.81,15.15,3941927,15.09,15.18,14.81,15.15,3941927,0.0,1.0
2016-03-29,15.93,15.98,14.93,15.01,3825524,15.93,15.98,14.93,15.01,3825524,0.0,1.0
2016-03-30,15.42,16.13,15.41,16.05,1901865,15.42,16.13,15.41,16.05,1901865,0.0,1.0
2016-03-31,15.88,15.93,15.29,15.37,2633254,15.88,15.93,15.29,15.37,2633254,0.0,1.0
2016-04-01,15.68,15.75,15.17,15.75,2969265,15.68,15.75,15.17,15.75,2969265,0.0,1.0
2016-04-04,16.25,16.49,15.4,15.62,5357070,16.25,16.49,15.4,15.62,5357070,0.0,1.0
2016-04-05,15.79,16.25,15.77,16.05,4372989,15.79,16.25,15.77,16.05,4372989,0.0,1.0
2016-04-06,16.43,16.61,15.8,15.93,1913591,16.43,16.61,15.8,15.93,1913591,0.0,1.0
2016-04-07,16.3,16.74,16.03,16.35,2611964,16.3,16.74,16.03,16.35,2611964,0.0,1.0
2016-04-08,17.02,17.18,16.4201,16.54,2389601,17.02,17.18,16.4201,16.54,2389601,0.0,1.0
2016-04-11,16.95,17.18,16.76,17.07,2249530,16.95,17.18,16.76,17.07,2249530,0.0,1.0
2016-04-12,17.65,17.73,16.91,17.0,2784907,17.65,17.73,16.91,17.0,2784907,0.0,1.0
2016-04-13,17.81,18.19,17.62,17.79,4181125,17.81,18.19,17.62,17.79,4181125,0.0,1.0
2016-04-14,18.24,18.34,17.79,17.87,2878498,18.24,18.34,17.79,17.87,2878498,0.0,1.0
2016-04-15,18.29,18.4,17.86,18.21,1920553,18.29,18.4,17.86,18.21,1920553,0.0,1.0
2016-04-18,18.36,18.45,17.95,18.13,3495028,18.36,18.45,17.95,18.13,3495028,0.0,1.0
2016-04-19,18.57,18.86,18.27,18.54,3743704,18.57,18.86,18.27,18.54,3743704,0.0,1.0
2016-04-20,18.72,18.92,18.49,18.53,2619622,18.72,18.92,18.49,18.53,2619622,0.0,1.0
2016-04-21,18.8,19.03,18.46,18.74,2714912,18.8,19.03,18.46,18.74,2714912,0.0,1.0
2016-04-22,19.12,19.42,18.78,18.78,3112530,19.12,19.42,18.78,18.78,3112530,0.0,1.0
2016-04-25,18.61,19.22,18.37,19.09,2371840,18.61,19.22,18.37,19.09,2371840,0.0,1.0
2016-04-26,18.94,19.03,18.635,18.74,2788866,18.94,19.03,18.635,18.74,2788866,0.0,1.0
2016-04-27,18.91,19.1401,18.575,19.01,2880613,18.91,19.1401,18.575,19.01,2880613,0.0,1.0
2016-04-28,18.46,19.12,18.41,18.78,1772354,18.46,19.12,18.41,18.78,1772354,0.0,1.0
2016-04-29,18.46,18.53,17.8,18.35,2287687,18.46,18.53,17.8,18.35,2287687,0.0,1.0
2016-05-02,18.28,18.71,18.02,18.46,1664840,18.28,18.71,18.02,18.46,1664840,0.0,1.0
2016-05-03,18.21,18.26,17.65,18.0,3045710,18.21,18.26,17.65,18.0,3045710,0.0,1.0
2016-05-04,18.11,18.51,17.79,18.07,2011998,18.11,18.51,17.79,18.07,2011998,0.0,1.0
2016-05-05,18.03,18.41,17.8,18.28,2016197,18.03,18.41,17.8,18.28,2016197,0.0,1.0
2016-05-06,18.13,18.58,17.85,17.91,3630656,18.13,18.58,17.85,17.91,3630656,0.0,1.0
2016-05-09,18.31,18.54,18.03,18.14,2417794,18.31,18.54,18.03,18.14,2417794,0.0,1.0
2016-05-10,18.13,18.79,17.75,18.5,3426007,18.13,18.79,17.75,18.5,3426007,0.0,1.0
2016-05-11,18.08,18.725,17.99,18.16,2065251,18.08,18.725,17.99,18.16,2065251,0.0,1.0
2016-05-12,17.21,18.25,17.01,18.15,5767030,17.21,18.25,17.01,18.15,5767030,0.0,1.0
2016-05-13,17.36,17.57,17.06,17.07,2375592,17.36,17.57,17.06,17.07,2375592,0.0,1.0
2016-05-16,17.77,17.85,17.4,17.46,2122926,17.77,17.85,17.4,17.46,2122926,0.0,1.0
2016-05-17,17.85,18.21,17.52,17.75,3540106,17.85,18.21,17.52,17.75,3540106,0.0,1.0
2016-05-18,17.69,18.22,17.56,17.69,2047086,17.69,18.22,17.56,17.69,2047086,0.0,1.0
2016-05-19,17.69,18.12,17.43,17.6,2694133,17.69,18.12,17.43,17.6,2694133,0.0,1.0
2016-05-20,18.03,18.15,17.7,17.7,2386605,18.03,18.15,17.7,17.7,2386605,0.0,1.0
2016-05-23,18.14,18.35,17.75,17.99,1650268,18.14,18.35,17.75,17.99,1650268,0.0,1.0
2016-05-24,18.39,18.475,18.05,18.25,3068502,18.39,18.475,18.05,18.25,3068502,0.0,1.0
2016-05-25,18.74,18.94,18.38,18.48,6429341,18.74,18.94,18.38,18.48,6429341,0.0,1.0
2016-05-26,18.18,18.92,18.16,18.67,3726886,18.18,18.92,18.16,18.67,3726886,0.0,1.0
2016-05-27,18.0,18.35,17.8694,18.16,3981793,18.0,18.35,17.8694,18.16,3981793,0.0,1.0
2016-05-31,17.94,18.19,17.785,18.08,2595786,17.94,18.19,17.785,18.08,2595786,0.0,1.0
2016-06-01,18.12,18.17,17.72,17.85,2864927,18.12,18.17,17.72,17.85,2864927,0.0,1.0
2016-06-02,18.2,18.35,17.96,18.05,1504268,18.2,18.35,17.96,18.05,1504268,0.0,1.0
2016-06-03,17.76,18.22,17.66,18.18,2072253,17.76,18.22,17.66,18.18,2072253,0.0,1.0
2016-06-06,18.07,18.18,17.75,17.9,2311878,18.07,18.18,17.75,17.9,2311878,0.0,1.0
2016-06-07,18.38,18.51,17.98,18.04,2338435,18.38,18.51,17.98,18.04,2338435,0.0,1.0
2016-06-08,18.29,18.51,18.15,18.47,1800277,18.29,18.51,18.15,18.47,1800277,0.0,1.0
2016-06-09,17.45,18.18,17.45,18.16,2632004,17.45,18.18,17.45,18.16,2632004,0.0,1.0
2016-06-10,16.7,17.18,16.62,17.18,3914736,16.7,17.18,16.62,17.18,3914736,0.0,1.0
2016-06-13,16.51,16.78,16.48,16.65,2360542,16.51,16.78,16.48,16.65,2360542,0.0,1.0
2016-06-14,16.2,16.62,15.89,16.5,2381705,16.2,16.62,15.89,16.5,2381705,0.0,1.0
2016-06-15,16.27,16.66,16.2,16.27,1893902,16.27,16.66,16.2,16.27,1893902,0.0,1.0
2016-06-16,16.15,16.21,15.8,16.09,2028855,16.15,16.21,15.8,16.09,2028855,0.0,1.0
2016-06-17,16.06,16.5025,16.04,16.22,2374414,16.06,16.5025,16.04,16.22,2374414,0.0,1.0
2016-06-20,16.26,16.7,16.225,16.4,2052681,16.26,16.7,16.225,16.4,2052681,0.0,1.0
2016-06-21,16.1,16.38,15.89,16.32,2727914,16.1,16.38,15.89,16.32,2727914,0.0,1.0
2016-06-22,16.03,16.46,16.005,16.1,4216576,16.03,16.46,16.005,16.1,4216576,0.0,1.0
2016-06-23,16.26,16.51,16.135,16.27,4099617,16.26,16.51,16.135,16.27,4099617,0.0,1.0
2016-06-24,15.57,15.81,15.27,15.45,5026037,15.57,15.81,15.27,15.45,5026037,0.0,1.0
2016-06-27,14.67,15.36,14.43,15.27,4040177,14.67,15.36,14.43,15.27,4040177,0.0,1.0
2016-06-28,14.97,15.34,14.85,14.87,2516264,14.97,15.34,14.85,14.87,2516264,0.0,1.0
2016-06-29,15.39,15.52,14.945,15.22,2146851,15.39,15.52,14.945,15.22,2146851,0.0,1.0
2016-06-30,15.44,15.48,14.99,15.36,2537290,15.44,15.48,14.99,15.36,2537290,0.0,1.0
2016-07-01,15.9,15.93,15.47,15.51,3455453,15.9,15.93,15.47,15.51,3455453,0.0,1.0
2016-07-05,14.96,15.73,14.875,15.73,3039269,14.96,15.73,14.875,15.73,3039269,0.0,1.0
2016-07-06,15.15,15.21,14.75,14.84,3035496,15.15,15.21,14.75,14.84,3035496,0.0,1.0
2016-07-07,15.5,15.805,15.26,15.26,2700365,15.5,15.805,15.26,15.26,2700365,0.0,1.0
2016-07-08,16.46,16.5,15.6513,15.71,4419985,16.46,16.5,15.6513,15.71,4419985,0.0,1.0
2016-07-11,16.73,16.91,16.57,16.59,2759762,16.73,16.91,16.57,16.59,2759762,0.0,1.0
2016-07-12,16.73,16.98,16.64,16.93,2195705,16.73,16.98,16.64,16.93,2195705,0.0,1.0
2016-07-13,16.73,16.92,16.64,16.9,1696901,16.73,16.92,16.64,16.9,1696901,0.0,1.0
2016-07-14,17.0,17.115,16.73,16.84,2456578,17.0,17.115,16.73,16.84,2456578,0.0,1.0
2016-07-15,16.9,17.11,16.82,17.11,1411025,16.9,17.11,16.82,17.11,1411025,0.0,1.0
2016-07-18,17.22,17.3,16.89,16.94,1892266,17.22,17.3,16.89,16.94,1892266,0.0,1.0
2016-07-19,17.14,17.22,16.89,17.16,1238082,17.14,17.22,16.89,17.16,1238082,0.0,1.0
2016-07-20,17.63,17.695,17.04,17.18,2824800,17.63,17.695,17.04,17.18,2824800,0.0,1.0
2016-07-21,17.55,17.93,17.51,17.71,2679274,17.55,17.93,17.51,17.71,2679274,0.0,1.0
2016-07-22,18.06,18.17,17.44,17.58,3065095,18.06,18.17,17.44,17.58,3065095,0.0,1.0
2016-07-25,17.94,18.06,17.81,18.01,2329076,17.94,18.06,17.81,18.01,2329076,0.0,1.0
2016-07-26,18.14,18.23,17.8,17.93,3044823,18.14,18.23,17.8,17.93,3044823,0.0,1.0
2016-07-27,17.87,18.05,17.56,17.99,1622449,17.87,18.05,17.56,17.99,1622449,0.0,1.0
2016-07-28,18.02,18.18,17.72,17.8,1920013,18.02,18.18,17.72,17.8,1920013,0.0,1.0
2016-07-29,18.47,18.56,17.86,17.89,2813879,18.47,18.56,17.86,17.89,2813879,0.0,1.0
2016-08-01,18.4,18.62,18.23,18.4,2310925,18.4,18.62,18.23,18.4,2310925,0.0,1.0
2016-08-02,17.72,18.46,17.67,18.29,2322271,17.72,18.46,17.67,18.29,2322271,0.0,1.0
2016-08-03,17.15,17.67,17.12,17.62,7684094,17.15,17.67,17.12,17.62,7684094,0.0,1.0
2016-08-04,16.95,17.28,16.88,17.15,2957216,16.95,17.28,16.88,17.15,2957216,0.0,1.0
2016-08-05,17.16,17.25,16.96,17.03,2707315,17.16,17.25,16.96,17.03,2707315,0.0,1.0
2016-08-08,17.37,17.636,17.18,17.31,2644766,17.37,17.636,17.18,17.31,2644766,0.0,1.0
2016-08-09,17.89,18.46,17.68,17.68,9211808,17.89,18.46,17.68,17.68,9211808,0.0,1.0
2016-08-10,17.03,18.03,16.98,17.85,4705246,17.03,18.03,16.98,17.85,4705246,0.0,1.0
2016-08-11,16.91,17.21,16.86,17.12,1916271,16.91,17.21,16.86,17.12,1916271,0.0,1.0
2016-08-12,16.93,17.05,16.8,16.94,2717727,16.93,17.05,16.8,16.94,2717727,0.0,1.0
2016-08-15,17.34,17.58,17.1301,17.51,6476775,17.34,17.58,17.1301,17.51,6476775,0.0,1.0
2016-08-16,17.12,17.4,17.07,17.34,2250173,17.12,17.4,17.07,17.34,2250173,0.0,1.0
2016-08-17,16.83,17.28,16.575,17.2,2976911,16.83,17.28,16.575,17.2,2976911,0.0,1.0
2016-08-18,16.94,17.06,16.74,16.79,1558794,16.94,17.06,16.74,16.79,1558794,0.0,1.0
2016-08-19,16.91,16.955,16.59,16.78,1524686,16.91,16.955,16.59,16.78,1524686,0.0,1.0
2016-08-22,17.11,17.25,16.85,16.89,1518389,17.11,17.25,16.85,16.89,1518389,0.0,1.0
2016-08-23,17.51,17.56,17.17,17.17,4549440,17.51,17.56,17.17,17.17,4549440,0.0,1.0
2016-08-24,17.06,17.64,17.02,17.51,4353976,17.06,17.64,17.02,17.51,4353976,0.0,1.0
2016-08-25,16.97,17.275,16.875,17.06,1817081,16.97,17.275,16.875,17.06,1817081,0.0,1.0
2016-08-26,16.84,17.08,16.6,17.04,1924138,16.84,17.08,16.6,17.04,1924138,0.0,1.0
2016-08-29,17.26,17.355,16.87,16.87,4679596,17.26,17.355,16.87,16.87,4679596,0.0,1.0
2016-08-30,17.35,17.55,17.245,17.32,2543076,17.35,17.55,17.245,17.32,2543076,0.0,1.0
2016-08-31,17.21,17.44,17.07,17.34,1605740,17.21,17.44,17.07,17.34,1605740,0.0,1.0
2016-09-01,16.99,17.24,16.715,17.2,3501423,16.99,17.24,16.715,17.2,3501423,0.0,1.0
2016-09-02,17.6,17.62,16.94,17.05,2103207,17.6,17.62,16.94,17.05,2103207,0.0,1.0
2016-09-06,17.57,17.86,17.33,17.67,1732533,17.57,17.86,17.33,17.67,1732533,0.0,1.0
2016-09-07,17.72,17.85,17.51,17.56,1812987,17.72,17.85,17.51,17.56,1812987,0.0,1.0
2016-09-08,17.81,17.96,17.625,17.68,2191647,17.81,17.96,17.625,17.68,2191647,0.0,1.0
2016-09-09,16.89,17.6,16.89,17.58,2778737,16.89,17.6,16.89,17.58,2778737,0.0,1.0
2016-09-12,17.36,17.39,16.55,16.69,2733781,17.36,17.39,16.55,16.69,2733781,0.0,1.0
2016-09-13,16.82,17.2,16.51,17.14,2798760,16.82,17.2,16.51,17.14,2798760,0.0,1.0
2016-09-14,17.07,17.08,16.61,16.8,2570354,17.07,17.08,16.61,16.8,2570354,0.0,1.0
2016-09-15,17.31,17.42,16.95,17.07,2171685,17.31,17.42,16.95,17.07,2171685,0.0,1.0
2016-09-16,17.9,17.93,17.21,17.23,3614983,17.9,17.93,17.21,17.23,3614983,0.0,1.0
2016-09-19,18.2,18.21,17.84,17.91,5732896,18.2,18.21,17.84,17.91,5732896,0.0,1.0
2016-09-20,17.68,18.338,17.68,18.26,2556139,17.68,18.338,17.68,18.26,2556139,0.0,1.0
2016-09-21,17.95,17.985,17.36,17.79,2317442,17.95,17.985,17.36,17.79,2317442,0.0,1.0
2016-09-22,17.91,18.205,17.89,18.1,2178524,17.91,18.205,17.89,18.1,2178524,0.0,1.0
2016-09-23,17.75,18.09,17.75,17.91,1697715,17.75,18.09,17.75,17.91,1697715,0.0,1.0
2016-09-26,17.35,17.68,17.33,17.64,1809791,17.35,17.68,17.33,17.64,1809791,0.0,1.0
2016-09-27,17.34,17.49,17.16,17.26,1793130,17.34,17.49,17.16,17.26,1793130,0.0,1.0
2016-09-28,17.62,17.68,17.19,17.39,1768957,17.62,17.68,17.19,17.39,1768957,0.0,1.0
2016-09-29,17.24,17.75,17.16,17.65,2016380,17.24,17.75,17.16,17.65,2016380,0.0,1.0
2016-09-30,17.45,17.64,16.97,17.31,2313681,17.45,17.64,16.97,17.31,2313681,0.0,1.0
2016-10-03,17.59,17.6,17.1,17.41,2440586,17.59,17.6,17.1,17.41,2440586,0.0,1.0
2016-10-04,16.95,17.7,16.88,17.56,1810211,16.95,17.7,16.88,17.56,1810211,0.0,1.0
2016-10-05,16.96,17.11,16.91,17.05,2479536,16.96,17.11,16.91,17.05,2479536,0.0,1.0
2016-10-06,16.16,16.93,16.125,16.91,4209941,16.16,16.93,16.125,16.91,4209941,0.0,1.0
2016-10-07,16.12,16.28,15.8,16.16,3625475,16.12,16.28,15.8,16.16,3625475,0.0,1.0
2016-10-10,16.17,16.45,16.07,16.29,1722816,16.17,16.45,16.07,16.29,1722816,0.0,1.0
2016-10-11,15.62,16.0734,15.5,16.06,2848714,15.62,16.0734,15.5,16.06,2848714,0.0,1.0
2016-10-12,15.41,15.68,15.4,15.64,1756816,15.41,15.68,15.4,15.64,1756816,0.0,1.0
2016-10-13,15.46,15.53,15.195,15.31,1757145,15.46,15.53,15.195,15.31,1757145,0.0,1.0
2016-10-14,15.3,15.62,15.09,15.55,2258951,15.3,15.62,15.09,15.55,2258951,0.0,1.0
2016-10-17,15.35,15.44,15.1,15.3,2151912,15.35,15.44,15.1,15.3,2151912,0.0,1.0
2016-10-18,15.48,15.62,15.32,15.6,3253974,15.48,15.62,15.32,15.6,3253974,0.0,1.0
2016-10-19,15.82,15.87,15.31,15.47,2536468,15.82,15.87,15.31,15.47,2536468,0.0,1.0
2016-10-20,15.93,16.01,15.69,15.8,2350824,15.93,16.01,15.69,15.8,2350824,0.0,1.0
2016-10-21,15.62,15.87,15.53,15.84,1797912,15.62,15.87,15.53,15.84,1797912,0.0,1.0
2016-10-24,15.65,15.91,15.58,15.77,1625755,15.65,15.91,15.58,15.77,1625755,0.0,1.0
2016-10-25,15.24,15.6962,15.21,15.62,2415247,15.24,15.6962,15.21,15.62,2415247,0.0,1.0
2016-10-26,15.23,15.28,14.96,15.11,2274657,15.23,15.28,14.96,15.11,2274657,0.0,1.0
2016-10-27,14.86,15.27,14.78,15.27,3063569,14.86,15.27,14.78,15.27,3063569,0.0,1.0
2016-10-28,14.67,15.06,14.45,14.85,2942202,14.67,15.06,14.45,14.85,2942202,0.0,1.0
2016-10-31,14.43,14.92,14.39,14.69,5308153,14.43,14.92,14.39,14.69,5308153,0.0,1.0
2016-11-01,11.8,12.59,10.65,12.05,24533500,11.8,12.59,10.65,12.05,24533500,0.0,1.0
2016-11-02,11.93,12.54,11.4,11.455,18624066,11.93,12.54,11.4,11.455,18624066,0.0,1.0
2016-11-03,12.02,12.21,11.85,11.94,12412131,12.02,12.21,11.85,11.94,12412131,0.0,1.0
2016-11-04,12.5,12.57,11.94,12.05,8406754,12.5,12.57,11.94,12.05,8406754,0.0,1.0
2016-11-07,12.78,13.08,12.55,12.78,8940490,12.78,13.08,12.55,12.78,8940490,0.0,1.0
2016-11-08,12.83,13.13,12.68,12.88,6292417,12.83,13.13,12.68,12.88,6292417,0.0,1.0
2016-11-09,12.77,13.05,12.2,12.69,5617802,12.77,13.05,12.2,12.69,5617802,0.0,1.0
2016-11-10,12.52,13.22,12.51,12.96,5850067,12.52,13.22,12.51,12.96,5850067,0.0,1.0
2016-11-11,12.05,12.36,12.01,12.16,5430240,12.05,12.36,12.01,12.16,5430240,0.0,1.0
2016-11-14,12.36,12.5,12.0,12.11,7347953,12.36,12.5,12.0,12.11,7347953,0.0,1.0
2016-11-15,12.32,12.66,12.24,12.38,5235257,12.32,12.66,12.24,12.38,5235257,0.0,1.0
2016-11-16,12.09,12.305,12.03,12.22,2966719,12.09,12.305,12.03,12.22,2966719,0.0,1.0
2016-11-17,12.25,12.375,12.13,12.13,2834605,12.25,12.375,12.13,12.13,2834605,0.0,1.0
2016-11-18,12.21,12.41,12.18,12.27,2689175,12.21,12.41,12.18,12.27,2689175,0.0,1.0
2016-11-21,12.25,12.38,12.18,12.28,2422508,12.25,12.38,12.18,12.28,2422508,0.0,1.0
2016-11-22,12.2,12.31,11.96,12.31,3269696,12.2,12.31,11.96,12.31,3269696,0.0,1.0
2016-11-23,12.18,12.3,12.06,12.11,2799394,12.18,12.3,12.06,12.11,2799394,0.0,1.0
2016-11-25,12.19,12.36,12.16,12.27,796984,12.19,12.36,12.16,12.27,796984,0.0,1.0
2016-11-28,11.92,12.25,11.89,12.21,2408902,11.92,12.25,11.89,12.21,2408902,0.0,1.0
2016-11-29,11.78,12.05,11.76,11.9,2070247,11.78,12.05,11.76,11.9,2070247,0.0,1.0
2016-11-30,11.63,11.96,11.56,11.87,1941724,11.63,11.96,11.56,11.87,1941724,0.0,1.0
2016-12-01,11.27,11.72,11.23,11.62,3297920,11.27,11.72,11.23,11.62,3297920,0.0,1.0
2016-12-02,11.39,11.63,11.18,11.32,5152791,11.39,11.63,11.18,11.32,5152791,0.0,1.0
2016-12-05,11.55,11.67,11.39,11.49,3320331,11.55,11.67,11.39,11.49,3320331,0.0,1.0
2016-12-06,11.86,12.03,11.41,11.62,3424587,11.86,12.03,11.41,11.62,3424587,0.0,1.0
2016-12-07,11.89,12.12,11.79,11.86,3489253,11.89,12.12,11.79,11.86,3489253,0.0,1.0
2016-12-08,12.55,12.56,11.92,11.93,3476553,12.55,12.56,11.92,11.93,3476553,0.0,1.0
2016-12-09,12.4,12.63,12.38,12.63,3468825,12.4,12.63,12.38,12.63,3468825,0.0,1.0
2016-12-12,12.07,12.44,12.06,12.39,2676258,12.07,12.44,12.06,12.39,2676258,0.0,1.0
2016-12-13,12.09,12.21,11.79,12.1,2213121,12.09,12.21,11.79,12.1,2213121,0.0,1.0
2016-12-14,11.68,12.1,11.56,12.09,2777145,11.68,12.1,11.56,12.09,2777145,0.0,1.0
2016-12-15,12.06,12.11,11.53,11.66,3542202,12.06,12.11,11.53,11.66,3542202,0.0,1.0
2016-12-16,12.55,12.58,12.05,12.05,2624051,12.55,12.58,12.05,12.05,2624051,0.0,1.0
2016-12-19,12.72,12.85,12.39,12.53,2589962,12.72,12.85,12.39,12.53,2589962,0.0,1.0
2016-12-20,13.1,13.56,12.98,13.04,7390847,13.1,13.56,12.98,13.04,7390847,0.0,1.0
2016-12-21,13.31,13.56,13.07,13.08,4587840,13.31,13.56,13.07,13.08,4587840,0.0,1.0
2016-12-22,12.79,13.35,12.765,13.32,3012710,12.79,13.35,12.765,13.32,3012710,0.0,1.0
2016-12-23,13.05,13.1,12.75,12.81,2144354,13.05,13.1,12.75,12.81,2144354,0.0,1.0
2016-12-27,12.98,13.16,12.9343,13.04,2244930,12.98,13.16,12.9343,13.04,2244930,0.0,1.0
2016-12-28,12.79,13.04,12.75,12.99,1723383,12.79,13.04,12.75,12.99,1723383,0.0,1.0
2016-12-29,12.62,12.82,12.56,12.78,1717805,12.62,12.82,12.56,12.78,1717805,0.0,1.0
2016-12-30,12.42,12.71,12.3,12.65,2148336,12.42,12.71,12.3,12.65,2148336,0.0,1.0
2017-01-03,12.77,12.815,12.43,12.55,2823670,12.77,12.815,12.43,12.55,2823670,0.0,1.0
2017-01-04,13.22,13.54,12.83,12.87,4989310,13.22,13.54,12.83,12.87,4989310,0.0,1.0
2017-01-05,13.11,13.255,12.8,13.17,4503132,13.11,13.255,12.8,13.17,4503132,0.0,1.0
2017-01-06,12.68,13.15,12.62,13.15,3695366,12.68,13.15,12.62,13.15,3695366,0.0,1.0
2017-01-09,12.85,13.085,12.51,12.71,4714773,12.85,13.085,12.51,12.71,4714773,0.0,1.0
2017-01-10,14.8,15.58,12.61,12.83,13962200,14.8,15.58,12.61,12.83,13962200,0.0,1.0
2017-01-11,15.46,15.63,15.05,15.36,8372215,15.46,15.63,15.05,15.36,8372215,0.0,1.0
2017-01-12,15.89,16.29,15.62,15.63,6127249,15.89,16.29,15.62,15.63,6127249,0.0,1.0
2017-01-13,15.81,16.13,15.63,16.03,3555245,15.81,16.13,15.63,16.03,3555245,0.0,1.0
2017-01-17,16.11,16.3,15.68,15.81,4022158,16.11,16.3,15.68,15.81,4022158,0.0,1.0
2017-01-18,16.27,16.305,15.91,16.16,4000831,16.27,16.305,15.91,16.16,4000831,0.0,1.0
2017-01-19,15.96,16.28,15.96,16.25,3946709,15.96,16.28,15.96,16.25,3946709,0.0,1.0
2017-01-20,15.67,16.14,15.5549,16.0,4127365,15.67,16.14,15.5549,16.0,4127365,0.0,1.0
2017-01-23,15.41,15.88,15.27,15.72,5042813,15.41,15.88,15.27,15.72,5042813,0.0,1.0
2017-01-24,15.57,15.62,15.32,15.39,3400748,15.57,15.62,15.32,15.39,3400748,0.0,1.0
2017-01-25,15.36,15.77,15.34,15.62,3483379,15.36,15.77,15.34,15.62,3483379,0.0,1.0
2017-01-26,15.29,15.47,15.27,15.3,3224975,15.29,15.47,15.27,15.3,3224975,0.0,1.0
2017-01-27,14.78,15.445,14.74,15.41,3978758,14.78,15.445,14.74,15.41,3978758,0.0,1.0
2017-01-30,14.87,14.94,14.4,14.67,2762362,14.87,14.94,14.4,14.67,2762362,0.0,1.0
2017-01-31,14.97,15.27,14.78,14.81,4487901,14.97,15.27,14.78,14.81,4487901,0.0,1.0
2017-02-01,15.06,15.53,14.92,14.99,10107307,15.06,15.53,14.92,14.99,10107307,0.0,1.0
2017-02-02,15.44,15.74,15.04,15.09,9340412,15.44,15.74,15.04,15.09,9340412,0.0,1.0
2017-02-03,15.43,15.57,15.3,15.47,3741086,15.43,15.57,15.3,15.47,3741086,0.0,1.0
2017-02-06,15.26,15.46,15.2,15.42,2048891,15.26,15.46,15.2,15.42,2048891,0.0,1.0
2017-02-07,15.27,15.48,15.11,15.3,1787419,15.27,15.48,15.11,15.3,1787419,0.0,1.0
2017-02-08,15.29,15.4,15.06,15.23,1811471,15.29,15.4,15.06,15.23,1811471,0.0,1.0
2017-02-09,15.42,15.5,15.18,15.29,1576366,15.42,15.5,15.18,15.29,1576366,0.0,1.0
2017-02-10,15.15,15.41,14.53,15.41,4764947,15.15,15.41,14.53,15.41,4764947,0.0,1.0
2017-02-13,14.84,15.2,14.66,15.2,5471867,14.84,15.2,14.66,15.2,5471867,0.0,1.0
2017-02-14,14.94,15.68,14.3,14.64,10591069,14.94,15.68,14.3,14.64,10591069,0.0,1.0
2017-02-15,15.23,15.32,14.62,14.66,6616265,15.23,15.32,14.62,14.66,6616265,0.0,1.0
2017-02-16,15.38,16.23,15.06,15.28,8013025,15.38,16.23,15.06,15.28,8013025,0.0,1.0
2017-02-17,14.37,14.99,14.11,14.79,19216700,14.37,14.99,14.11,14.79,19216700,0.0,1.0
2017-02-21,15.07,15.31,14.2,14.31,13795670,15.07,15.31,14.2,14.31,13795670,0.0,1.0
2017-02-22,14.69,15.17,14.68,15.15,2770246,14.69,15.17,14.68,15.15,2770246,0.0,1.0
2017-02-23,14.67,14.78,14.47,14.78,2115484,14.67,14.78,14.47,14.78,2115484,0.0,1.0
2017-02-24,14.46,14.66,14.37,14.59,2610362,14.46,14.66,14.37,14.59,2610362,0.0,1.0
2017-02-27,14.63,14.63,14.27,14.41,2428234,14.63,14.63,14.27,14.41,2428234,0.0,1.0
2017-02-28,14.4,14.71,14.34,14.54,3179355,14.4,14.71,14.34,14.54,3179355,0.0,1.0
2017-03-01,14.31,14.63,14.15,14.55,3405719,14.31,14.63,14.15,14.55,3405719,0.0,1.0
2017-03-02,14.09,14.3,14.05,14.3,2045683,14.09,14.3,14.05,14.3,2045683,0.0,1.0
2017-03-03,14.14,14.29,14.04,14.11,2282497,14.14,14.29,14.04,14.11,2282497,0.0,1.0
2017-03-06,13.16,14.04,12.95,14.04,8794841,13.16,14.04,12.95,14.04,8794841,0.0,1.0
2017-03-07,12.95,13.45,12.93,13.07,4657681,12.95,13.45,12.93,13.07,4657681,0.0,1.0
2017-03-08,12.69,13.01,12.62,12.95,3252039,12.69,13.01,12.62,12.95,3252039,0.0,1.0
2017-03-09,12.6,12.73,12.45,12.67,3191106,12.6,12.73,12.45,12.67,3191106,0.0,1.0
2017-03-10,12.57,12.78,12.55,12.69,2374343,12.57,12.78,12.55,12.69,2374343,0.0,1.0
2017-03-13,12.46,12.68,12.33,12.57,2605847,12.46,12.68,12.33,12.57,2605847,0.0,1.0
2017-03-14,12.22,12.48,12.14,12.35,3244000,12.22,12.48,12.14,12.35,3244000,0.0,1.0
2017-03-15,12.27,12.39,12.14,12.39,2565600,12.27,12.39,12.14,12.39,2565600,0.0,1.0
2017-03-16,12.3,12.35,12.16,12.3,2821882,12.3,12.35,12.16,12.3,2821882,0.0,1.0
2017-03-17,12.23,12.31,12.16,12.31,2517753,12.23,12.31,12.16,12.31,2517753,0.0,1.0
2017-03-20,12.15,12.22,12.09,12.2,3082145,12.15,12.22,12.09,12.2,3082145,0.0,1.0
2017-03-21,11.96,12.25,11.93,12.15,4508514,11.96,12.25,11.93,12.15,4508514,0.0,1.0
2017-03-22,11.91,11.94,11.69,11.92,2777615,11.91,11.94,11.69,11.92,2777615,0.0,1.0
2017-03-23,12.03,12.09,11.8,11.9,2591306,12.03,12.09,11.8,11.9,2591306,0.0,1.0
2017-03-24,12.1,12.16,11.93,11.96,2979908,12.1,12.16,11.93,11.96,2979908,0.0,1.0
2017-03-27,12.7,12.99,12.33,12.35,8583083,12.7,12.99,12.33,12.35,8583083,0.0,1.0
2017-03-28,12.82,12.88,12.55,12.64,4154680,12.82,12.88,12.55,12.64,4154680,0.0,1.0
2017-03-29,12.95,13.18,12.75,12.82,5325164,12.95,13.18,12.75,12.82,5325164,0.0,1.0
2017-03-30,13.19,13.27,12.89,12.93,2772585,13.19,13.27,12.89,12.93,2772585,0.0,1.0
2017-03-31,13.43,13.5,13.11,13.22,3740111,13.43,13.5,13.11,13.22,3740111,0.0,1.0
2017-04-03,13.08,13.5,13.07,13.43,2426109,13.08,13.5,13.07,13.43,2426109,0.0,1.0
2017-04-04,13.03,13.16,12.86,13.07,2022232,13.03,13.16,12.86,13.07,2022232,0.0,1.0
2017-04-05,13.11,13.34,12.89,13.1,6103233,13.11,13.34,12.89,13.1,6103233,0.0,1.0
2017-04-06,13.24,13.29,13.02,13.11,1977052,13.24,13.29,13.02,13.11,1977052,0.0,1.0
2017-04-07,13.06,13.26,13.04,13.2,1815319,13.06,13.26,13.04,13.2,1815319,0.0,1.0
2017-04-10,13.13,13.35,13.04,13.08,1600805,13.13,13.35,13.04,13.08,1600805,0.0,1.0
2017-04-11,13.08,13.14,12.97,13.06,1307181,13.08,13.14,12.97,13.06,1307181,0.0,1.0
2017-04-12,12.96,13.16,12.86,13.1,1977181,12.96,13.16,12.86,13.1,1977181,0.0,1.0
2017-04-13,12.93,13.15,12.74,12.99,2066562,12.93,13.15,12.74,12.99,2066562,0.0,1.0
2017-04-17,12.89,12.95,12.76,12.91,3318714,12.89,12.95,12.76,12.91,3318714,0.0,1.0
2017-04-18,12.86,12.91,12.73,12.82,2242514,12.86,12.91,12.73,12.82,2242514,0.0,1.0
2017-04-19,13.07,13.22,12.91,12.93,2214621,13.07,13.22,12.91,12.93,2214621,0.0,1.0
2017-04-20,13.13,13.26,12.93,13.15,2578698,13.13,13.26,12.93,13.15,2578698,0.0,1.0
2017-04-21,13.01,13.18,12.95,13.1,2285713,13.01,13.18,12.95,13.1,2285713,0.0,1.0
2017-04-24,12.89,13.17,12.86,13.15,2779359,12.89,13.17,12.86,13.15,2779359,0.0,1.0
2017-04-25,13.01,13.08,12.89,12.95,1801281,13.01,13.08,12.89,12.95,1801281,0.0,1.0
2017-04-26,13.14,13.18,12.94,13.0,1869413,13.14,13.18,12.94,13.0,1869413,0.0,1.0
2017-04-27,13.05,13.28,12.94,13.17,1633694,13.05,13.28,12.94,13.17,1633694,0.0,1.0
2017-04-28,12.99,13.07,12.83,13.06,1232216,12.99,13.07,12.83,13.06,1232216,0.0,1.0
2017-05-01,13.14,13.23,12.91,13.05,1840586,13.14,13.23,12.91,13.05,1840586,0.0,1.0
2017-05-02,13.77,13.79,13.18,13.22,3383206,13.77,13.79,13.18,13.22,3383206,0.0,1.0
2017-05-03,13.04,13.69,13.01,13.62,2660349,13.04,13.69,13.01,13.62,2660349,0.0,1.0
2017-05-04,13.11,13.71,12.84,13.08,5636951,13.11,13.71,12.84,13.08,5636951,0.0,1.0
2017-05-05,13.21,13.31,13.05,13.1,3194667,13.21,13.31,13.05,13.1,3194667,0.0,1.0
2017-05-08,12.64,13.25,12.55,13.19,6573830,12.64,13.25,12.55,13.19,6573830,0.0,1.0
2017-05-09,13.2,13.75,13.05,13.22,8856174,13.2,13.75,13.05,13.22,8856174,0.0,1.0
2017-05-10,14.06,14.19,13.14,13.18,4755643,14.06,14.19,13.14,13.18,4755643,0.0,1.0
2017-05-11,14.22,14.26,13.86,14.09,3228555,14.22,14.26,13.86,14.09,3228555,0.0,1.0
2017-05-12,14.34,14.53,14.19,14.19,2494295,14.34,14.53,14.19,14.19,2494295,0.0,1.0
2017-05-15,14.03,14.44,14.0,14.34,2323009,14.03,14.44,14.0,14.34,2323009,0.0,1.0
2017-05-16,13.9,14.19,13.76,14.16,3775704,13.9,14.19,13.76,14.16,3775704,0.0,1.0
2017-05-17,13.9,14.05,13.75,13.77,2066678,13.9,14.05,13.75,13.77,2066678,0.0,1.0
2017-05-18,13.88,13.99,13.67,13.87,1966392,13.88,13.99,13.67,13.87,1966392,0.0,1.0
2017-05-19,14.02,14.3,13.88,13.94,2031338,14.02,14.3,13.88,13.94,2031338,0.0,1.0
2017-05-22,13.98,14.11,13.92,13.98,1328369,13.98,14.11,13.92,13.98,1328369,0.0,1.0
2017-05-23,14.19,14.27,13.98,13.98,2350299,14.19,14.27,13.98,13.98,2350299,0.0,1.0
2017-05-24,14.21,14.31,14.05,14.09,1550847,14.21,14.31,14.05,14.09,1550847,0.0,1.0
2017-05-25,14.06,14.32,13.97,14.3,1300605,14.06,14.32,13.97,14.3,1300605,0.0,1.0
2017-05-26,14.0,14.08,13.91,14.08,1440524,14.0,14.08,13.91,14.08,1440524,0.0,1.0
2017-05-30,13.76,14.04,13.75,14.0,1504400,13.76,14.04,13.75,14.0,1504400,0.0,1.0
2017-05-31,13.74,13.8,13.49,13.73,1875243,13.74,13.8,13.49,13.73,1875243,0.0,1.0
2017-06-01,13.99,14.15,13.77,13.78,1369421,13.99,14.15,13.77,13.78,1369421,0.0,1.0
2017-06-02,14.2,14.22,13.87,13.97,1213706,14.2,14.22,13.87,13.97,1213706,0.0,1.0
2017-06-05,14.01,14.18,13.91,14.15,1563065,14.01,14.18,13.91,14.15,1563065,0.0,1.0
2017-06-06,14.14,14.23,13.85,13.98,1865036,14.14,14.23,13.85,13.98,1865036,0.0,1.0
2017-06-07,13.7,14.14,13.69,14.14,3093320,13.7,14.14,13.69,14.14,3093320,0.0,1.0
2017-06-08,13.84,13.92,13.68,13.75,1456663,13.84,13.92,13.68,13.75,1456663,0.0,1.0
2017-06-09,14.07,14.28,13.72,13.79,1542612,14.07,14.28,13.72,13.79,1542612,0.0,1.0
2017-06-12,14.49,14.51,14.07,14.07,1819644,14.49,14.51,14.07,14.07,1819644,0.0,1.0
2017-06-13,14.07,15.39,13.99,14.47,10069493,14.07,15.39,13.99,14.47,10069493,0.0,1.0
2017-06-14,15.24,15.66,14.96,15.36,13810598,15.24,15.66,14.96,15.36,13810598,0.0,1.0
2017-06-15,14.96,15.31,14.84,15.22,3840062,14.96,15.31,14.84,15.22,3840062,0.0,1.0
2017-06-16,14.81,14.97,14.64,14.86,4738496,14.81,14.97,14.64,14.86,4738496,0.0,1.0
2017-06-19,14.78,14.88,14.54,14.81,1751631,14.78,14.88,14.54,14.81,1751631,0.0,1.0
2017-06-20,15.01,15.2,14.78,15.0,4473541,15.01,15.2,14.78,15.0,4473541,0.0,1.0
2017-06-21,14.99,15.32,14.88,15.01,2171129,14.99,15.32,14.88,15.01,2171129,0.0,1.0
2017-06-22,15.16,15.28,14.72,14.81,5226073,15.16,15.28,14.72,14.81,5226073,0.0,1.0
2017-06-23,14.84,15.29,14.84,15.22,3360538,14.84,15.29,14.84,15.22,3360538,0.0,1.0
2017-06-26,14.92,15.05,14.73,14.92,2887392,14.92,15.05,14.73,14.92,2887392,0.0,1.0
2017-06-27,14.85,15.05,14.79,14.85,1480239,14.85,15.05,14.79,14.85,1480239,0.0,1.0
2017-06-28,15.08,15.16,14.86,14.93,1196350,15.08,15.16,14.86,14.93,1196350,0.0,1.0
2017-06-29,14.79,15.17,14.75,15.14,2035486,14.79,15.17,14.75,15.14,2035486,0.0,1.0
2017-06-30,14.71,14.84,14.69,14.79,2058314,14.71,14.84,14.69,14.79,2058314,0.0,1.0
2017-07-03,14.73,14.92,14.68,14.72,574174,14.73,14.92,14.68,14.72,574174,0.0,1.0
2017-07-05,14.51,14.81,14.51,14.78,1654903,14.51,14.81,14.51,14.78,1654903,0.0,1.0
2017-07-06,14.22,14.58,14.18,14.5,2672629,14.22,14.58,14.18,14.5,2672629,0.0,1.0
2017-07-07,14.37,14.52,14.13,14.22,1241905,14.37,14.52,14.13,14.22,1241905,0.0,1.0
2017-07-10,14.3,14.41,14.24,14.31,1424374,14.3,14.41,14.24,14.31,1424374,0.0,1.0
2017-07-11,14.38,14.47,14.22,14.3,3611123,14.38,14.47,14.22,14.3,3611123,0.0,1.0
2017-07-12,14.71,14.82,14.46,14.47,2186033,14.71,14.82,14.46,14.47,2186033,0.0,1.0
2017-07-13,14.56,14.725,14.49,14.65,1355176,14.56,14.725,14.49,14.65,1355176,0.0,1.0
2017-07-14,14.4,14.63,14.38,14.57,892057,14.4,14.63,14.38,14.57,892057,0.0,1.0
2017-07-17,14.26,14.44,14.22,14.43,1570327,14.26,14.44,14.22,14.43,1570327,0.0,1.0
2017-07-18,14.15,14.28,14.05,14.28,2453393,14.15,14.28,14.05,14.28,2453393,0.0,1.0
2017-07-19,14.32,14.38,14.12,14.17,1784807,14.32,14.38,14.12,14.17,1784807,0.0,1.0
2017-07-20,14.39,14.57,14.26,14.31,2521012,14.39,14.57,14.26,14.31,2521012,0.0,1.0
2017-07-21,14.3,14.41,14.14,14.4,1652613,14.3,14.41,14.14,14.4,1652613,0.0,1.0
2017-07-24,14.33,14.42,14.26,14.3,1238204,14.33,14.42,14.26,14.3,1238204,0.0,1.0
2017-07-25,14.54,14.58,14.27,14.34,1915713,14.54,14.58,14.27,14.34,1915713,0.0,1.0
2017-07-26,14.2,14.4,14.1,14.2,2512559,14.2,14.4,14.1,14.2,2512559,0.0,1.0
2017-07-27,14.35,14.36,14.15,14.28,2019568,14.35,14.36,14.15,14.28,2019568,0.0,1.0
2017-07-28,14.73,14.73,14.28,14.28,3756332,14.73,14.73,14.28,14.28,3756332,0.0,1.0
2017-07-31,14.2,14.8,14.1,14.78,2644747,14.2,14.8,14.1,14.78,2644747,0.0,1.0
2017-08-01,12.97,14.25,12.94,14.2,6129161,12.97,14.25,12.94,14.2,6129161,0.0,1.0
2017-08-02,13.02,13.05,12.77,12.9,3077845,13.02,13.05,12.77,12.9,3077845,0.0,1.0
2017-08-03,13.19,13.31,12.94,12.98,3817337,13.19,13.31,12.94,12.98,3817337,0.0,1.0
2017-08-04,13.12,13.19,12.99,13.19,2053972,13.12,13.19,12.99,13.19,2053972,0.0,1.0
2017-08-07,12.0,12.64,11.92,12.58,6922597,12.0,12.64,11.92,12.58,6922597,0.0,1.0
2017-08-08,12.9,13.07,12.28,12.55,7720903,12.9,13.07,12.28,12.55,7720903,0.0,1.0
2017-08-09,12.75,13.0,12.71,12.76,2704015,12.75,13.0,12.71,12.76,2704015,0.0,1.0
2017-08-10,12.4,12.82,12.39,12.78,2591158,12.4,12.82,12.39,12.78,2591158,0.0,1.0
2017-08-11,12.52,12.55,12.3,12.3,1560942,12.52,12.55,12.3,12.3,1560942,0.0,1.0
2017-08-14,12.61,12.8,12.51,12.56,1703451,12.61,12.8,12.51,12.56,1703451,0.0,1.0
2017-08-15,12.56,12.71,12.48,12.65,2019981,12.56,12.71,12.48,12.65,2019981,0.0,1.0
2017-08-16,12.38,12.75,12.37,12.57,2406458,12.38,12.75,12.37,12.57,2406458,0.0,1.0
2017-08-17,12.05,12.44,12.04,12.34,3494669,12.05,12.44,12.04,12.34,3494669,0.0,1.0
2017-08-18,12.0,12.2,11.95,12.02,1860501,12.0,12.2,11.95,12.02,1860501,0.0,1.0
2017-08-21,11.82,12.04,11.72,12.0,2931169,11.82,12.04,11.72,12.0,2931169,0.0,1.0
2017-08-22,11.76,11.96,11.69,11.82,1656583,11.76,11.96,11.69,11.82,1656583,0.0,1.0
2017-08-23,11.78,11.84,11.6,11.73,3910689,11.78,11.84,11.6,11.73,3910689,0.0,1.0
2017-08-24,11.74,12.01,11.73,11.8,1354842,11.74,12.01,11.73,11.8,1354842,0.0,1.0
2017-08-25,11.75,11.91,11.72,11.78,1566704,11.75,11.91,11.72,11.78,1566704,0.0,1.0
2017-08-28,11.69,11.86,11.67,11.76,2740059,11.69,11.86,11.67,11.76,2740059,0.0,1.0
2017-08-29,11.33,11.66,11.31,11.56,2668840,11.33,11.66,11.31,11.56,2668840,0.0,1.0
2017-08-30,11.6,11.61,11.2,11.37,2191013,11.6,11.61,11.2,11.37,2191013,0.0,1.0
2017-08-31,12.13,12.19,11.6,11.6,2114614,12.13,12.19,11.6,11.6,2114614,0.0,1.0
2017-09-01,12.05,12.14,11.99,12.13,1575844,12.05,12.14,11.99,12.13,1575844,0.0,1.0
2017-09-05,11.97,12.14,11.88,12.04,1461250,11.97,12.14,11.88,12.04,1461250,0.0,1.0
2017-09-06,11.54,12.0,11.53,12.0,5973918,11.54,12.0,11.53,12.0,5973918,0.0,1.0
2017-09-07,11.52,11.79,11.5,11.54,2167819,11.52,11.79,11.5,11.54,2167819,0.0,1.0
2017-09-08,11.48,11.56,11.33,11.5,4534109,11.48,11.56,11.33,11.5,4534109,0.0,1.0
2017-09-11,11.69,11.81,11.54,11.54,3918059,11.69,11.81,11.54,11.54,3918059,0.0,1.0
2017-09-12,11.71,11.85,11.69,11.7,3427916,11.71,11.85,11.69,11.7,3427916,0.0,1.0
2017-09-13,11.67,11.72,11.49,11.67,3256744,11.67,11.72,11.49,11.67,3256744,0.0,1.0
2017-09-14,11.7,11.72,11.51,11.67,2786845,11.7,11.72,11.51,11.67,2786845,0.0,1.0
2017-09-15,11.55,11.71,11.53,11.64,1974579,11.55,11.71,11.53,11.64,1974579,0.0,1.0
2017-09-18,11.35,11.63,11.24,11.55,2891108,11.35,11.63,11.24,11.55,2891108,0.0,1.0
2017-09-19,11.09,11.43,10.83,11.35,5663381,11.09,11.43,10.83,11.35,5663381,0.0,1.0
2017-09-20,11.21,11.3,11.08,11.1,2937380,11.21,11.3,11.08,11.1,2937380,0.0,1.0
2017-09-21,11.22,11.3,11.1,11.2,2299247,11.22,11.3,11.1,11.2,2299247,0.0,1.0
2017-09-22,10.9,11.27,10.78,11.24,5059783,10.9,11.27,10.78,11.24,5059783,0.0,1.0
2017-09-25,10.92,10.98,10.78,10.9,4332844,10.92,10.98,10.78,10.9,4332844,0.0,1.0
2017-09-26,11.06,11.09,10.93,10.94,2193785,11.06,11.09,10.93,10.94,2193785,0.0,1.0
2017-09-27,10.99,11.16,10.99,11.1,1437618,10.99,11.16,10.99,11.1,1437618,0.0,1.0
2017-09-28,10.82,11.05,10.71,10.97,3113807,10.82,11.05,10.71,10.97,3113807,0.0,1.0
2017-09-29,10.6,10.77,10.57,10.7,2407003,10.6,10.77,10.57,10.7,2407003,0.0,1.0
2017-10-02,10.62,10.67,10.54,10.64,2502509,10.62,10.67,10.54,10.64,2502509,0.0,1.0
2017-10-03,10.87,11.01,10.63,10.68,2160687,10.87,11.01,10.63,10.68,2160687,0.0,1.0
2017-10-04,10.8,10.97,10.78,10.87,1198438,10.8,10.97,10.78,10.87,1198438,0.0,1.0
2017-10-05,10.77,10.94,10.77,10.79,1081922,10.77,10.94,10.77,10.79,1081922,0.0,1.0
2017-10-06,10.71,10.86,10.64,10.8,1657019,10.71,10.86,10.64,10.8,1657019,0.0,1.0
2017-10-09,10.25,10.72,10.24,10.69,3662306,10.25,10.72,10.24,10.69,3662306,0.0,1.0
2017-10-10,10.49,10.62,10.19,10.26,4177558,10.49,10.62,10.19,10.26,4177558,0.0,1.0
2017-10-11,10.31,10.55,10.28,10.43,1641615,10.31,10.55,10.28,10.43,1641615,0.0,1.0
2017-10-12,10.11,10.38,10.09,10.3,2346436,10.11,10.38,10.09,10.3,2346436,0.0,1.0
2017-10-13,10.1,10.26,9.94,10.01,2502217,10.1,10.26,9.94,10.01,2502217,0.0,1.0
2017-10-16,10.12,10.35,9.99,10.1,2246325,10.12,10.35,9.99,10.1,2246325,0.0,1.0
2017-10-17,10.23,10.35,10.11,10.15,2033670,10.23,10.35,10.11,10.15,2033670,0.0,1.0
2017-10-18,10.38,10.49,10.23,10.27,2797801,10.38,10.49,10.23,10.27,2797801,0.0,1.0
2017-10-19,10.44,10.6,10.34,10.36,1897244,10.44,10.6,10.34,10.36,1897244,0.0,1.0
2017-10-20,10.45,10.54,10.24,10.4,2926754,10.45,10.54,10.24,10.4,2926754,0.0,1.0
2017-10-23,10.25,10.45,10.22,10.41,2465954,10.25,10.45,10.22,10.41,2465954,0.0,1.0
2017-10-24,10.15,10.33,10.12,10.29,1725114,10.15,10.33,10.12,10.29,1725114,0.0,1.0
2017-10-25,9.9,10.16,9.68,10.16,2839748,9.9,10.16,9.68,10.16,2839748,0.0,1.0
2017-10-26,9.55,9.94,9.53,9.87,1923132,9.55,9.94,9.53,9.87,1923132,0.0,1.0
2017-10-27,9.59,9.66,9.44,9.53,1755483,9.59,9.66,9.44,9.53,1755483,0.0,1.0
2017-10-30,9.56,9.77,9.48,9.52,2293648,9.56,9.77,9.48,9.52,2293648,0.0,1.0
2017-10-31,10.03,10.5,9.52,9.52,8575649,10.03,10.5,9.52,9.52,8575649,0.0,1.0
2017-11-01,9.84,10.3,9.83,10.13,3230410,9.84,10.3,9.83,10.13,3230410,0.0,1.0
2017-11-02,10.59,11.09,10.2,10.2,5401628,10.59,11.09,10.2,10.2,5401628,0.0,1.0
2017-11-03,10.45,10.64,10.31,10.56,1603022,10.45,10.64,10.31,10.56,1603022,0.0,1.0
2017-11-06,10.29,10.48,10.26,10.45,1578814,10.29,10.48,10.26,10.45,1578814,0.0,1.0
2017-11-07,8.81,10.39,8.78,10.26,7516510,8.81,10.39,8.78,10.26,7516510,0.0,1.0
2017-11-08,9.58,10.03,8.78,8.79,16844228,9.58,10.03,8.78,8.79,16844228,0.0,1.0
2017-11-09,10.24,10.42,9.38,9.43,5802065,10.24,10.42,9.38,9.43,5802065,0.0,1.0
2017-11-10,10.23,10.51,10.14,10.18,2428391,10.23,10.51,10.14,10.18,2428391,0.0,1.0
2017-11-13,10.36,10.4,10.06,10.13,2256839,10.36,10.4,10.06,10.13,2256839,0.0,1.0
2017-11-14,10.26,10.62,10.02,10.31,4050706,10.26,10.62,10.02,10.31,4050706,0.0,1.0
2017-11-15,10.3,10.41,9.97,10.22,2341028,10.3,10.41,9.97,10.22,2341028,0.0,1.0
2017-11-16,10.31,10.43,10.22,10.38,1658721,10.31,10.43,10.22,10.38,1658721,0.0,1.0
2017-11-17,10.42,10.59,10.24,10.27,1971015,10.42,10.59,10.24,10.27,1971015,0.0,1.0
2017-11-20,10.36,10.53,10.18,10.37,2067978,10.36,10.53,10.18,10.37,2067978,0.0,1.0
2017-11-21,10.35,10.45,10.24,10.43,1354668,10.35,10.45,10.24,10.43,1354668,0.0,1.0
2017-11-22,10.61,10.72,10.31,10.35,1490296,10.61,10.72,10.31,10.35,1490296,0.0,1.0
2017-11-24,10.6,10.72,10.52,10.66,355014,10.6,10.72,10.52,10.66,355014,0.0,1.0
2017-11-27,10.72,10.77,10.52,10.6,1860998,10.72,10.77,10.52,10.6,1860998,0.0,1.0
2017-11-28,10.72,10.76,10.39,10.61,1415202,10.72,10.76,10.39,10.61,1415202,0.0,1.0
2017-11-29,10.92,10.98,10.76,10.76,2251971,10.92,10.98,10.76,10.76,2251971,0.0,1.0
2017-11-30,10.69,11.04,10.39,10.95,2306350,10.69,11.04,10.39,10.95,2306350,0.0,1.0
2017-12-01,10.92,11.085,10.59,10.76,3225583,10.92,11.085,10.59,10.76,3225583,0.0,1.0
2017-12-04,10.56,10.99,10.51,10.98,1964954,10.56,10.99,10.51,10.98,1964954,0.0,1.0
2017-12-05,10.6,10.655,10.36,10.54,1867523,10.6,10.655,10.36,10.54,1867523,0.0,1.0
2017-12-06,10.21,10.6648,10.1,10.62,1831311,10.21,10.6648,10.1,10.62,1831311,0.0,1.0
2017-12-07,10.22,10.36,10.055,10.19,2171780,10.22,10.36,10.055,10.19,2171780,0.0,1.0
2017-12-08,9.82,10.37,9.685,10.3,3944406,9.82,10.37,9.685,10.3,3944406,0.0,1.0
2017-12-11,10.1,10.13,9.74,9.8,1986172,10.1,10.13,9.74,9.8,1986172,0.0,1.0
2017-12-12,9.95,10.22,9.93,10.15,1633965,9.95,10.22,9.93,10.15,1633965,0.0,1.0
2017-12-13,10.05,10.14,9.8917,9.92,2599765,10.05,10.14,9.8917,9.92,2599765,0.0,1.0
2017-12-14,9.75,10.14,9.66,10.11,1848076,9.75,10.14,9.66,10.11,1848076,0.0,1.0
2017-12-15,9.61,9.8125,9.57,9.78,2363417,9.61,9.8125,9.57,9.78,2363417,0.0,1.0
2017-12-18,9.93,9.995,9.61,9.715,3235757,9.93,9.995,9.61,9.715,3235757,0.0,1.0
2017-12-19,9.65,10.08,9.6,10.005,1754117,9.65,10.08,9.6,10.005,1754117,0.0,1.0
2017-12-20,9.72,9.765,9.6,9.62,1504078,9.72,9.765,9.6,9.62,1504078,0.0,1.0
2017-12-21,9.9,9.99,9.65,9.73,2971709,9.9,9.99,9.65,9.73,2971709,0.0,1.0
2017-12-22,9.78,9.936,9.73,9.88,742510,9.78,9.936,9.73,9.88,742510,0.0,1.0
2017-12-26,9.77,9.97,9.745,9.82,695533,9.77,9.97,9.745,9.82,695533,0.0,1.0
2017-12-27,9.82,9.9,9.72,9.75,1234322,9.82,9.9,9.72,9.75,1234322,0.0,1.0
2017-12-28,9.88,9.92,9.73,9.78,1318870,9.88,9.92,9.73,9.78,1318870,0.0,1.0
2017-12-29,9.7,9.93,9.63,9.88,1652224,9.7,9.93,9.63,9.88,1652224,0.0,1.0
2018-01-02,10.18,10.23,9.71,9.72,2193361,10.18,10.23,9.71,9.72,2193361,0.0,1.0
2018-01-03,10.02,10.23,9.94,10.17,1439734,10.02,10.23,9.94,10.17,1439734,0.0,1.0
2018-01-04,9.85,10.14,9.84,10.08,959688,9.85,10.14,9.84,10.08,959688,0.0,1.0
2018-01-05,9.68,9.98,9.67,9.84,1320150,9.68,9.98,9.67,9.84,1320150,0.0,1.0
2018-01-08,9.4,9.72,9.34,9.67,2013233,9.4,9.72,9.34,9.67,2013233,0.0,1.0
2018-01-09,9.24,9.4999,9.16,9.41,2411446,9.24,9.4999,9.16,9.41,2411446,0.0,1.0
2018-01-10,9.16,9.35,9.025,9.22,5328470,9.16,9.35,9.025,9.22,5328470,0.0,1.0
2018-01-11,9.38,9.455,9.07,9.12,3351152,9.38,9.455,9.07,9.12,3351152,0.0,1.0
2018-01-12,9.46,9.56,9.39,9.39,1549389,9.46,9.56,9.39,9.39,1549389,0.0,1.0
2018-01-16,9.24,9.52,9.21,9.5,2844885,9.24,9.52,9.21,9.5,2844885,0.0,1.0
2018-01-17,9.31,9.42,9.18,9.3,2888485,9.31,9.42,9.18,9.3,2888485,0.0,1.0
2018-01-18,9.09,9.45,9.06,9.45,8750641,9.09,9.45,9.06,9.45,8750641,0.0,1.0
2018-01-19,8.99,9.2,8.97,9.01,2196998,8.99,9.2,8.97,9.01,2196998,0.0,1.0
2018-01-22,9.39,9.42,9.0,9.0,1795437,9.39,9.42,9.0,9.0,1795437,0.0,1.0
2018-01-23,9.83,9.905,9.41,9.41,3351000,9.83,9.905,9.41,9.41,3351000,0.0,1.0
2018-01-24,9.78,9.85,9.65,9.81,1787081,9.78,9.85,9.65,9.81,1787081,0.0,1.0
2018-01-25,9.82,9.83,9.69,9.8,1173363,9.82,9.83,9.69,9.8,1173363,0.0,1.0
2018-01-26,9.81,9.93,9.71,9.85,2597228,9.81,9.93,9.71,9.85,2597228,0.0,1.0
2018-01-29,9.73,9.96,9.66,9.74,1488088,9.73,9.96,9.66,9.74,1488088,0.0,1.0
2018-01-30,9.61,9.72,9.485,9.69,1520923,9.61,9.72,9.485,9.69,1520923,0.0,1.0
2018-01-31,9.5,9.7,9.34,9.69,2026630,9.5,9.7,9.34,9.69,2026630,0.0,1.0
2018-02-01,9.95,10.06,9.38,9.45,4018697,9.95,10.06,9.38,9.45,4018697,0.0,1.0
2018-02-02,9.64,9.89,9.585,9.89,2830976,9.64,9.89,9.585,9.89,2830976,0.0,1.0
2018-02-05,9.43,9.695,9.37,9.6,2742458,9.43,9.695,9.37,9.6,2742458,0.0,1.0
2018-02-06,9.31,9.55,9.11,9.27,4207734,9.31,9.55,9.11,9.27,4207734,0.0,1.0
2018-02-07,10.26,10.385,9.34,9.34,4735962,10.26,10.385,9.34,9.34,4735962,0.0,1.0
2018-02-08,9.67,10.3634,9.66,10.25,3454663,9.67,10.3634,9.66,10.25,3454663,0.0,1.0
2018-02-09,9.5,9.8,9.145,9.73,6615634,9.5,9.8,9.145,9.73,6615634,0.0,1.0
2018-02-12,9.5,9.59,9.37,9.5,2124405,9.5,9.59,9.37,9.5,2124405,0.0,1.0
2018-02-13,9.41,9.59,9.24,9.44,2266229,9.41,9.59,9.24,9.44,2266229,0.0,1.0
2018-02-14,9.24,9.51,9.21,9.35,1729937,9.24,9.51,9.21,9.35,1729937,0.0,1.0
2018-02-15,9.2,9.31,9.07,9.3,3060986,9.2,9.31,9.07,9.3,3060986,0.0,1.0
2018-02-16,9.2,9.29,9.05,9.1,2098331,9.2,9.29,9.05,9.1,2098331,0.0,1.0
2018-02-20,8.9,9.33,8.9,9.17,2847535,8.9,9.33,8.9,9.17,2847535,0.0,1.0
2018-02-21,8.9,9.08,8.82,8.92,2252693,8.9,9.08,8.82,8.92,2252693,0.0,1.0
2018-02-22,7.18,8.19,6.72,8.0,20019225,7.18,8.19,6.72,8.0,20019225,0.0,1.0
2018-02-23,6.82,7.26,6.7,7.16,10664579,6.82,7.26,6.7,7.16,10664579,0.0,1.0
2018-02-26,7.0,7.245,6.57,6.83,6203260,7.0,7.245,6.57,6.83,6203260,0.0,1.0
2018-02-27,6.81,7.02,6.6,6.87,4710865,6.81,7.02,6.6,6.87,4710865,0.0,1.0
2018-02-28,6.53,6.83,6.49,6.75,5636130,6.53,6.83,6.49,6.75,5636130,0.0,1.0
2018-03-01,6.55,6.76,6.385,6.76,5350226,6.55,6.76,6.385,6.76,5350226,0.0,1.0
2018-03-02,7.04,7.08,6.59,6.6,4222659,7.04,7.08,6.59,6.6,4222659,0.0,1.0
2018-03-05,7.23,7.25,6.97,7.0,3604673,7.23,7.25,6.97,7.0,3604673,0.0,1.0
2018-03-06,7.27,7.34,7.07,7.24,3599589,7.27,7.34,7.07,7.24,3599589,0.0,1.0
2018-03-07,7.47,7.59,7.16,7.24,3456954,7.47,7.59,7.16,7.24,3456954,0.0,1.0
2018-03-08,7.37,7.51,7.3,7.48,2130245,7.37,7.51,7.3,7.48,2130245,0.0,1.0
2018-03-09,7.38,7.66,7.36,7.66,2168253,7.38,7.66,7.36,7.66,2168253,0.0,1.0
2018-03-12,7.39,7.43,7.31,7.38,1642472,7.39,7.43,7.31,7.38,1642472,0.0,1.0
2018-03-13,7.35,7.49,7.29,7.44,2581793,7.35,7.49,7.29,7.44,2581793,0.0,1.0
2018-03-14,7.36,7.42,7.27,7.34,1478453,7.36,7.42,7.27,7.34,1478453,0.0,1.0
2018-03-15,7.23,7.42,7.135,7.37,1878572,7.23,7.42,7.135,7.37,1878572,0.0,1.0
2018-03-16,7.24,7.4185,7.21,7.26,2732802,7.24,7.4185,7.21,7.26,2732802,0.0,1.0
2018-03-19,7.13,7.25,7.07,7.24,2249640,7.13,7.25,7.07,7.24,2249640,0.0,1.0
2018-03-20,6.93,7.14,6.905,7.08,2373680,6.93,7.14,6.905,7.08,2373680,0.0,1.0
2018-03-21,6.85,6.975,6.85,6.93,3413092,6.85,6.975,6.85,6.93,3413092,0.0,1.0
2018-03-22,6.85,7.0,6.78,6.78,5704723,6.85,7.0,6.78,6.78,5704723,0.0,1.0
2018-03-23,6.83,7.06,6.8,6.86,2578260,6.83,7.06,6.8,6.86,2578260,0.0,1.0
2018-03-26,6.85,6.94,6.59,6.89,3957944,6.85,6.94,6.59,6.89,3957944,0.0,1.0
2018-03-27,6.71,7.06,6.69,6.85,2884417,6.71,7.06,6.69,6.85,2884417,0.0,1.0
2018-03-28,6.82,7.08,6.72,6.73,12604722,6.82,7.08,6.72,6.73,12604722,0.0,1.0
2018-03-29,6.71,6.89,6.65,6.89,6690382,6.71,6.89,6.65,6.89,6690382,0.0,1.0
2018-04-02,6.5,6.78,6.46,6.72,1887219,6.5,6.78,6.46,6.72,1887219,0.0,1.0
2018-04-03,6.5,6.58,6.33,6.5,4467308,6.5,6.58,6.33,6.5,4467308,0.0,1.0
2018-04-04,6.64,6.655,6.46,6.46,1722031,6.64,6.655,6.46,6.46,1722031,0.0,1.0
2018-04-05,6.67,6.71,6.57,6.65,8458506,6.67,6.71,6.57,6.65,8458506,0.0,1.0
2018-04-06,6.75,6.83,6.62,6.67,2462308,6.75,6.83,6.62,6.67,2462308,0.0,1.0
2018-04-09,6.67,6.85,6.67,6.8,5353670,6.67,6.85,6.67,6.8,5353670,0.0,1.0
2018-04-10,6.47,6.775,6.46,6.74,4315684,6.47,6.775,6.46,6.74,4315684,0.0,1.0
2018-04-11,6.6,6.675,6.42,6.43,3552186,6.6,6.675,6.42,6.43,3552186,0.0,1.0
2018-04-12,6.49,6.66,6.48,6.62,1391633,6.49,6.66,6.48,6.62,1391633,0.0,1.0
2018-04-13,6.63,6.67,6.275,6.48,2784075,6.63,6.67,6.275,6.48,2784075,0.0,1.0
2018-04-16,6.71,6.77,6.54,6.63,2375101,6.71,6.77,6.54,6.63,2375101,0.0,1.0
2018-04-17,6.74,6.77,6.5792,6.74,3299354,6.74,6.77,6.5792,6.74,3299354,0.0,1.0
2018-04-18,6.75,6.89,6.73,6.75,1561320,6.75,6.89,6.73,6.75,1561320,0.0,1.0
2018-04-19,6.87,6.89,6.77,6.77,2244222,6.87,6.89,6.77,6.77,2244222,0.0,1.0
2018-04-20,6.75,6.87,6.69,6.82,1091020,6.75,6.87,6.69,6.82,1091020,0.0,1.0
2018-04-23,6.55,6.75,6.54,6.65,1849119,6.55,6.75,6.54,6.65,1849119,0.0,1.0
2018-04-24,6.61,6.73,6.555,6.56,3900213,6.61,6.73,6.555,6.56,3900213,0.0,1.0
2018-04-25,6.52,6.65,6.49,6.62,1530355,6.52,6.65,6.49,6.62,1530355,0.0,1.0
2018-04-26,6.53,6.6,6.42,6.47,1108939,6.53,6.6,6.42,6.47,1108939,0.0,1.0
2018-04-27,7.42,7.49,6.63,6.65,6271129,7.42,7.49,6.63,6.65,6271129,0.0,1.0
2018-04-30,7.24,7.45,7.14,7.41,3501251,7.24,7.45,7.14,7.41,3501251,0.0,1.0
2018-05-01,7.33,7.48,7.14,7.26,3109752,7.33,7.48,7.14,7.26,3109752,0.0,1.0
2018-05-02,7.19,7.38,7.145,7.34,2651389,7.19,7.38,7.145,7.34,2651389,0.0,1.0
2018-05-03,7.15,7.235,7.1,7.19,2071623,7.15,7.235,7.1,7.19,2071623,0.0,1.0
2018-05-04,7.2,7.245,6.97,7.05,2076113,7.2,7.245,6.97,7.05,2076113,0.0,1.0
2018-05-07,7.18,7.295,7.16,7.23,2377985,7.18,7.295,7.16,7.23,2377985,0.0,1.0
2018-05-08,7.68,8.15,6.85,6.93,6815510,7.68,8.15,6.85,6.93,6815510,0.0,1.0
2018-05-09,7.74,7.81,7.56,7.7,3664210,7.74,7.81,7.56,7.7,3664210,0.0,1.0
2018-05-10,7.59,7.87,7.57,7.78,2263532,7.59,7.87,7.57,7.78,2263532,0.0,1.0
2018-05-11,7.55,7.66,7.53,7.56,1632210,7.55,7.66,7.53,7.56,1632210,0.0,1.0
2018-05-14,7.6,7.72,7.55,7.55,1458297,7.6,7.72,7.55,7.55,1458297,0.0,1.0
2018-05-15,7.5,7.625,7.44,7.53,2097888,7.5,7.625,7.44,7.53,2097888,0.0,1.0
2018-05-16,7.6,7.63,7.43,7.46,1867490,7.6,7.63,7.43,7.46,1867490,0.0,1.0
2018-05-17,7.62,7.64,7.555,7.63,2280022,7.62,7.64,7.555,7.63,2280022,0.0,1.0
2018-05-18,7.64,7.725,7.575,7.65,2042792,7.64,7.725,7.575,7.65,2042792,0.0,1.0
2018-05-21,7.7,7.72,7.55,7.7,1934373,7.7,7.72,7.55,7.7,1934373,0.0,1.0
2018-05-22,7.58,7.78,7.57,7.73,1343440,7.58,7.78,7.57,7.73,1343440,0.0,1.0
2018-05-23,7.66,7.76,7.54,7.56,2477424,7.66,7.76,7.54,7.56,2477424,0.0,1.0
2018-05-24,7.63,7.675,7.51,7.65,3321681,7.63,7.675,7.51,7.65,3321681,0.0,1.0
2018-05-25,7.61,7.81,7.55,7.66,2123923,7.61,7.81,7.55,7.66,2123923,0.0,1.0
2018-05-29,7.67,7.67,7.475,7.58,2633674,7.67,7.67,7.475,7.58,2633674,0.0,1.0
2018-05-30,8.0,8.02,7.6,7.71,1902395,8.0,8.02,7.6,7.71,1902395,0.0,1.0
2018-05-31,7.87,8.02,7.83,7.99,1368058,7.87,8.02,7.83,7.99,1368058,0.0,1.0
2018-06-01,8.03,8.11,7.855,7.91,1347276,8.03,8.11,7.855,7.91,1347276,0.0,1.0
2018-06-04,8.12,8.23,8.04,8.04,1724529,8.12,8.23,8.04,8.04,1724529,0.0,1.0
2018-06-05,8.49,8.73,8.09,8.12,5348014,8.49,8.73,8.09,8.12,5348014,0.0,1.0
2018-06-06,8.75,8.8,8.41,8.46,3351338,8.75,8.8,8.41,8.46,3351338,0.0,1.0
2018-06-07,8.76,8.965,8.695,8.82,2538421,8.76,8.965,8.695,8.82,2538421,0.0,1.0
2018-06-08,9.02,9.07,8.69,8.75,2180105,9.02,9.07,8.69,8.75,2180105,0.0,1.0
2018-06-11,9.05,9.19,8.99,9.02,2185108,9.05,9.19,8.99,9.02,2185108,0.0,1.0
2018-06-12,9.13,9.355,9.04,9.05,1893815,9.13,9.355,9.04,9.05,1893815,0.0,1.0
2018-06-13,9.15,9.19,9.05,9.19,2968993,9.15,9.19,9.05,9.19,2968993,0.0,1.0
2018-06-14,9.32,9.51,9.15,9.15,2108885,9.32,9.51,9.15,9.15,2108885,0.0,1.0
2018-06-15,9.27,9.34,9.13,9.3,3405339,9.27,9.34,9.13,9.3,3405339,0.0,1.0
2018-06-18,9.27,9.3225,9.19,9.23,2061932,9.27,9.3225,9.19,9.23,2061932,0.0,1.0
2018-06-19,9.27,9.325,9.225,9.24,3658896,9.27,9.325,9.225,9.24,3658896,0.0,1.0
2018-06-20,9.31,9.355,9.19,9.27,5332516,9.31,9.355,9.19,9.27,5332516,0.0,1.0
2018-06-21,9.28,9.485,9.245,9.32,4409125,9.28,9.485,9.245,9.32,4409125,0.0,1.0
2018-06-22,9.4,9.455,9.25,9.29,19852446,9.4,9.455,9.25,9.29,19852446,0.0,1.0
2018-06-25,9.31,9.37,9.22,9.37,1832367,9.31,9.37,9.22,9.37,1832367,0.0,1.0
2018-06-26,9.36,9.4,9.1975,9.33,4068520,9.36,9.4,9.1975,9.33,4068520,0.0,1.0
2018-06-27,9.05,9.43,9.01,9.36,2748703,9.05,9.43,9.01,9.36,2748703,0.0,1.0
2018-06-28,9.32,9.33,9.05,9.13,2959037,9.32,9.33,9.05,9.13,2959037,0.0,1.0
2018-06-29,9.09,9.4,9.04,9.35,2584318,9.09,9.4,9.04,9.35,2584318,0.0,1.0
2018-07-02,9.17,9.18,9.0,9.0,1700029,9.17,9.18,9.0,9.0,1700029,0.0,1.0
2018-07-03,9.49,9.565,9.18,9.25,914002,9.49,9.565,9.18,9.25,914002,0.0,1.0
2018-07-05,9.71,9.71,9.41,9.51,1094222,9.71,9.71,9.41,9.51,1094222,0.0,1.0
2018-07-06,9.79,9.99,9.73,9.75,2996304,9.79,9.99,9.73,9.75,2996304,0.0,1.0
2018-07-09,9.77,9.84,9.55,9.81,2034881,9.77,9.84,9.55,9.81,2034881,0.0,1.0
2018-07-10,10.05,10.1,9.7799,9.82,2008914,10.05,10.1,9.7799,9.82,2008914,0.0,1.0
2018-07-11,9.87,10.06,9.79,9.87,1562784,9.87,10.06,9.79,9.87,1562784,0.0,1.0
2018-07-12,10.05,10.095,9.82,9.98,1347352,10.05,10.095,9.82,9.98,1347352,0.0,1.0
2018-07-13,9.49,10.05,9.37,10.05,2842535,9.49,10.05,9.37,10.05,2842535,0.0,1.0
2018-07-16,9.3,9.55,9.255,9.51,1149981,9.3,9.55,9.255,9.51,1149981,0.0,1.0
2018-07-17,9.36,9.52,9.305,9.31,2623326,9.36,9.52,9.305,9.31,2623326,0.0,1.0
2018-07-18,9.31,9.395,9.23,9.38,1330939,9.31,9.395,9.23,9.38,1330939,0.0,1.0
2018-07-19,9.34,9.59,9.22,9.32,1212218,9.34,9.59,9.22,9.32,1212218,0.0,1.0
2018-07-20,9.34,9.37,9.22,9.35,894199,9.34,9.37,9.22,9.35,894199,0.0,1.0
2018-07-23,9.59,9.61,9.27,9.36,2043945,9.59,9.61,9.27,9.36,2043945,0.0,1.0
2018-07-24,9.21,9.6,9.09,9.58,1588116,9.21,9.6,9.09,9.58,1588116,0.0,1.0
2018-07-25,9.23,9.425,9.21,9.23,817949,9.23,9.425,9.21,9.23,817949,0.0,1.0
2018-07-26,9.38,9.41,9.11,9.24,1411982,9.38,9.41,9.11,9.24,1411982,0.0,1.0
2018-07-27,9.36,9.39,9.11,9.37,1671628,9.36,9.39,9.11,9.37,1671628,0.0,1.0
2018-07-30,9.43,9.51,9.2264,9.33,1575045,9.43,9.51,9.2264,9.33,1575045,0.0,1.0
2018-07-31,9.59,9.685,9.34,9.4,2316141,9.59,9.685,9.34,9.4,2316141,0.0,1.0
2018-08-01,8.8,9.55,8.79,9.55,3099510,8.8,9.55,8.79,9.55,3099510,0.0,1.0
2018-08-02,8.51,8.85,8.47,8.72,2401382,8.51,8.85,8.47,8.72,2401382,0.0,1.0
2018-08-03,8.56,8.795,8.445,8.54,1637186,8.56,8.795,8.445,8.54,1637186,0.0,1.0
2018-08-06,8.49,8.62,8.395,8.51,2677068,8.49,8.62,8.395,8.51,2677068,0.0,1.0
2018-08-07,8.22,8.969,8.135,8.69,3751594,8.22,8.969,8.135,8.69,3751594,0.0,1.0
2018-08-08,8.35,8.39,7.94,8.19,4778671,8.35,8.39,7.94,8.19,4778671,0.0,1.0
2018-08-09,8.2,8.43,8.16,8.33,4594748,8.2,8.43,8.16,8.33,4594748,0.0,1.0
2018-08-10,7.9,8.29,7.83,8.15,3064280,7.9,8.29,7.83,8.15,3064280,0.0,1.0
2018-08-13,7.78,7.95,7.69,7.84,3054821,7.78,7.95,7.69,7.84,3054821,0.0,1.0
2018-08-14,7.83,8.06,7.71,7.79,2383148,7.83,8.06,7.71,7.79,2383148,0.0,1.0
2018-08-15,7.75,7.84,7.645,7.79,1944403,7.75,7.84,7.645,7.79,1944403,0.0,1.0
2018-08-16,8.08,8.135,7.85,8.0,2118121,8.08,8.135,7.85,8.0,2118121,0.0,1.0
2018-08-17,8.14,8.2,8.03,8.04,1343951,8.14,8.2,8.03,8.04,1343951,0.0,1.0
2018-08-20,8.2,8.24,8.035,8.15,1346717,8.2,8.24,8.035,8.15,1346717,0.0,1.0
2018-08-21,8.46,8.48,8.21,8.27,5167266,8.46,8.48,8.21,8.27,5167266,0.0,1.0
2018-08-22,8.74,8.75,8.34,8.46,2190278,8.74,8.75,8.34,8.46,2190278,0.0,1.0
2018-08-23,8.95,9.01,8.61,8.71,2568226,8.95,9.01,8.61,8.71,2568226,0.0,1.0
2018-08-24,8.99,9.23,8.83,8.95,3112857,8.99,9.23,8.83,8.95,3112857,0.0,1.0
2018-08-27,9.34,9.36,8.96,8.99,2068432,9.34,9.36,8.96,8.99,2068432,0.0,1.0
2018-08-28,9.6,9.61,9.29,9.35,2565832,9.6,9.61,9.29,9.35,2565832,0.0,1.0
2018-08-29,9.74,9.88,9.51,9.56,3319584,9.74,9.88,9.51,9.56,3319584,0.0,1.0
2018-08-30,9.54,9.79,9.47,9.69,1452514,9.54,9.79,9.47,9.69,1452514,0.0,1.0
2018-08-31,9.92,9.93,9.531,9.54,2189306,9.92,9.93,9.531,9.54,2189306,0.0,1.0
2018-09-04,9.67,9.93,9.64,9.91,1647041,9.67,9.93,9.64,9.91,1647041,0.0,1.0
2018-09-05,9.63,9.7799,9.56,9.63,1157088,9.63,9.7799,9.56,9.63,1157088,0.0,1.0
2018-09-06,9.7,9.805,9.59,9.69,1301575,9.7,9.805,9.59,9.69,1301575,0.0,1.0
2018-09-07,9.8,9.96,9.62,9.71,1135555,9.8,9.96,9.62,9.71,1135555,0.0,1.0
2018-09-10,9.39,9.85,9.37,9.8,1106148,9.39,9.85,9.37,9.8,1106148,0.0,1.0
2018-09-11,9.43,9.495,9.28,9.36,1298932,9.43,9.495,9.28,9.36,1298932,0.0,1.0
2018-09-12,9.67,9.69,9.36,9.45,1263743,9.67,9.69,9.36,9.45,1263743,0.0,1.0
2018-09-13,9.65,9.8,9.59,9.7,746381,9.65,9.8,9.59,9.7,746381,0.0,1.0
2018-09-14,9.38,9.74,9.29,9.69,832734,9.38,9.74,9.29,9.69,832734,0.0,1.0
2018-09-17,9.57,9.59,9.3,9.39,950135,9.57,9.59,9.3,9.39,950135,0.0,1.0
2018-09-18,9.43,9.73,9.4025,9.57,1160774,9.43,9.73,9.4025,9.57,1160774,0.0,1.0
2018-09-19,9.39,9.51,9.3,9.42,1653740,9.39,9.51,9.3,9.42,1653740,0.0,1.0
2018-09-20,9.56,9.67,9.33,9.41,3380036,9.56,9.67,9.33,9.41,3380036,0.0,1.0
2018-09-21,9.7,10.0,9.6,9.6,2878033,9.7,10.0,9.6,9.6,2878033,0.0,1.0
2018-09-24,9.4,9.67,9.27,9.65,1334898,9.4,9.67,9.27,9.65,1334898,0.0,1.0
2018-09-25,9.56,9.62,9.39,9.39,2597995,9.56,9.62,9.39,9.39,2597995,0.0,1.0
2018-09-26,9.42,9.595,9.35,9.56,1406316,9.42,9.595,9.35,9.56,1406316,0.0,1.0
2018-09-27,9.5,9.66,9.41,9.42,1127325,9.5,9.66,9.41,9.42,1127325,0.0,1.0
2018-09-28,9.83,9.9,9.5,9.5,1527660,9.83,9.9,9.5,9.5,1527660,0.0,1.0
2018-10-01,9.62,9.98,9.62,9.88,1223979,9.62,9.98,9.62,9.88,1223979,0.0,1.0
2018-10-02,9.35,9.73,9.35,9.66,814393,9.35,9.73,9.35,9.66,814393,0.0,1.0
2018-10-03,9.41,9.56,9.19,9.52,1594864,9.41,9.56,9.19,9.52,1594864,0.0,1.0
2018-10-04,9.1,9.41,9.05,9.4,1086550,9.1,9.41,9.05,9.4,1086550,0.0,1.0
2018-10-05,9.02,9.21,8.7,9.13,3496114,9.02,9.21,8.7,9.13,3496114,0.0,1.0
2018-10-08,9.22,9.3,8.96,8.96,1250409,9.22,9.3,8.96,8.96,1250409,0.0,1.0
2018-10-09,9.5,9.52,9.21,9.21,1317948,9.5,9.52,9.21,9.21,1317948,0.0,1.0
2018-10-10,9.08,9.6,9.065,9.49,2316142,9.08,9.6,9.065,9.49,2316142,0.0,1.0
2018-10-11,8.85,9.1,8.81,9.08,1915499,8.85,9.1,8.81,9.08,1915499,0.0,1.0
2018-10-12,8.88,9.05,8.7675,8.94,2986719,8.88,9.05,8.7675,8.94,2986719,0.0,1.0
2018-10-15,8.51,8.96,8.49,8.85,2234662,8.51,8.96,8.49,8.85,2234662,0.0,1.0
2018-10-16,8.68,8.77,8.405,8.53,1855881,8.68,8.77,8.405,8.53,1855881,0.0,1.0
2018-10-17,8.75,8.83,8.54,8.65,1673760,8.75,8.83,8.54,8.65,1673760,0.0,1.0
2018-10-18,8.99,9.31,8.6189,8.71,2287782,8.99,9.31,8.6189,8.71,2287782,0.0,1.0
2018-10-19,8.89,9.35,8.83,8.98,1902750,8.89,9.35,8.83,8.98,1902750,0.0,1.0
2018-10-22,8.41,9.04,8.39,8.9,1666490,8.41,9.04,8.39,8.9,1666490,0.0,1.0
2018-10-23,8.54,8.59,8.15,8.27,1459071,8.54,8.59,8.15,8.27,1459071,0.0,1.0
2018-10-24,8.23,8.64,8.23,8.54,1647085,8.23,8.64,8.23,8.54,1647085,0.0,1.0
2018-10-25,8.36,8.495,8.24,8.25,1268550,8.36,8.495,8.24,8.25,1268550,0.0,1.0
2018-10-26,8.25,8.37,8.0,8.25,1000880,8.25,8.37,8.0,8.25,1000880,0.0,1.0
2018-10-29,8.44,8.6,8.28,8.36,1485355,8.44,8.6,8.28,8.36,1485355,0.0,1.0
2018-10-30,8.88,8.9,8.35,8.46,1312331,8.88,8.9,8.35,8.46,1312331,0.0,1.0
2018-10-31,8.93,9.0,8.79,8.98,1494071,8.93,9.0,8.79,8.98,1494071,0.0,1.0
2018-11-01,9.34,9.405,8.8,8.95,1107023,9.34,9.405,8.8,8.95,1107023,0.0,1.0
2018-11-02,8.89,9.46,8.87,9.4,2618290,8.89,9.46,8.87,9.4,2618290,0.0,1.0
2018-11-05,9.2,9.21,8.85,8.9,2384581,9.2,9.21,8.85,8.9,2384581,0.0,1.0
2018-11-06,9.26,9.84,8.95,9.84,4578006,9.26,9.84,8.95,9.84,4578006,0.0,1.0
2018-11-07,8.85,9.41,8.49,9.28,7258896,8.85,9.41,8.49,9.28,7258896,0.0,1.0
2018-11-08,8.87,8.955,8.54,8.73,3505789,8.87,8.955,8.54,8.73,3505789,0.0,1.0
2018-11-09,8.86,9.09,8.79,8.89,5800132,8.86,9.09,8.79,8.89,5800132,0.0,1.0
2018-11-12,8.74,9.11,8.74,8.84,1414451,8.74,9.11,8.74,8.84,1414451,0.0,1.0
2018-11-13,8.49,8.82,8.47,8.74,5237866,8.49,8.82,8.47,8.74,5237866,0.0,1.0
2018-11-14,8.5,8.73,8.45,8.51,3424990,8.5,8.73,8.45,8.51,3424990,0.0,1.0
2018-11-15,8.52,8.55,8.25,8.43,3188244,8.52,8.55,8.25,8.43,3188244,0.0,1.0
2018-11-16,8.66,8.68,8.45,8.48,5144674,8.66,8.68,8.45,8.48,5144674,0.0,1.0
2018-11-19,7.67,8.55,7.655,8.5,2539044,7.67,8.55,7.655,8.5,2539044,0.0,1.0
2018-11-20,7.79,7.88,7.39,7.57,4279216,7.79,7.88,7.39,7.57,4279216,0.0,1.0
2018-11-21,7.82,8.03,7.77,8.0,1227774,7.82,8.03,7.77,8.0,1227774,0.0,1.0
2018-11-23,8.03,8.08,7.73,7.73,686003,8.03,8.08,7.73,7.73,686003,0.0,1.0
2018-11-26,8.28,8.33,7.9301,8.05,4683133,8.28,8.33,7.9301,8.05,4683133,0.0,1.0
2018-11-27,8.19,8.29,8.09,8.23,1128844,8.19,8.29,8.09,8.23,1128844,0.0,1.0
2018-11-28,8.5,8.52,8.07,8.21,6088407,8.5,8.52,8.07,8.21,6088407,0.0,1.0
2018-11-29,8.35,8.57,8.32,8.46,2019856,8.35,8.57,8.32,8.46,2019856,0.0,1.0
2018-11-30,8.55,8.61,8.24,8.33,4299083,8.55,8.61,8.24,8.33,4299083,0.0,1.0
2018-12-03,8.51,8.85,8.45,8.67,2718755,8.51,8.85,8.45,8.67,2718755,0.0,1.0
2018-12-04,8.4,8.55,8.32,8.5,1825072,8.4,8.55,8.32,8.5,1825072,0.0,1.0
2018-12-06,8.46,8.46,8.095,8.29,2150775,8.46,8.46,8.095,8.29,2150775,0.0,1.0
2018-12-07,8.24,8.5,8.17,8.43,1306714,8.24,8.5,8.17,8.43,1306714,0.0,1.0
2018-12-10,8.45,8.5,8.09,8.24,1362703,8.45,8.5,8.09,8.24,1362703,0.0,1.0
2018-12-11,8.49,8.76,8.435,8.56,1835542,8.49,8.76,8.435,8.56,1835542,0.0,1.0
2018-12-12,8.48,8.83,8.47,8.56,1926531,8.48,8.83,8.47,8.56,1926531,0.0,1.0
2018-12-13,8.26,8.58,8.19,8.5,2159726,8.26,8.58,8.19,8.5,2159726,0.0,1.0
2018-12-14,7.87,8.28,7.68,8.21,3257165,7.87,8.28,7.68,8.21,3257165,0.0,1.0
2018-12-17,7.58,7.95,7.49,7.76,2909482,7.58,7.95,7.49,7.76,2909482,0.0,1.0
2018-12-18,7.63,7.82,7.53,7.62,1502610,7.63,7.82,7.53,7.62,1502610,0.0,1.0
2018-12-19,7.47,7.69,7.4,7.56,2744422,7.47,7.69,7.4,7.56,2744422,0.0,1.0
2018-12-20,7.24,7.5,7.23,7.45,2487641,7.24,7.5,7.23,7.45,2487641,0.0,1.0
2018-12-21,7.02,7.35,6.81,7.23,3312029,7.02,7.35,6.81,7.23,3312029,0.0,1.0
2018-12-24,6.33,6.99,6.32,6.97,1161293,6.33,6.99,6.32,6.97,1161293,0.0,1.0
2018-12-26,6.62,6.63,6.08,6.32,2462556,6.62,6.63,6.08,6.32,2462556,0.0,1.0
2018-12-27,6.67,6.695,6.31,6.53,3068372,6.67,6.695,6.31,6.53,3068372,0.0,1.0
2018-12-28,6.81,6.97,6.64,6.67,2043716,6.81,6.97,6.64,6.67,2043716,0.0,1.0
2018-12-31,6.7,6.86,6.56,6.86,2120041,6.7,6.86,6.56,6.86,2120041,0.0,1.0
2019-01-02,6.58,6.67,6.46,6.63,1610898,6.58,6.67,6.46,6.63,1610898,0.0,1.0
2019-01-03,6.51,6.67,6.41,6.54,1423208,6.51,6.67,6.41,6.54,1423208,0.0,1.0
2019-01-04,6.88,6.895,6.46,6.61,1410840,6.88,6.895,6.46,6.61,1410840,0.0,1.0
2019-01-07,7.18,7.25,6.8,6.9,2131005,7.18,7.25,6.8,6.9,2131005,0.0,1.0
2019-01-08,7.38,7.49,7.23,7.29,1337694,7.38,7.49,7.23,7.29,1337694,0.0,1.0
2019-01-09,7.57,7.62,7.315,7.42,1555259,7.57,7.62,7.315,7.42,1555259,0.0,1.0
2019-01-10,7.7,7.73,7.47,7.51,1172720,7.7,7.73,7.47,7.51,1172720,0.0,1.0
2019-01-11,7.83,7.84,7.55,7.65,780946,7.83,7.84,7.55,7.65,780946,0.0,1.0
2019-01-14,7.63,7.81,7.6,7.72,1009947,7.63,7.81,7.6,7.72,1009947,0.0,1.0
2019-01-15,7.86,7.93,7.68,7.69,917790,7.86,7.93,7.68,7.69,917790,0.0,1.0
2019-01-16,8.25,8.27,7.9,7.9,3938099,8.25,8.27,7.9,7.9,3938099,0.0,1.0
2019-01-17,8.1,8.265,8.045,8.23,1463912,8.1,8.265,8.045,8.23,1463912,0.0,1.0
2019-01-18,8.0,8.24,7.97,8.14,1259919,8.0,8.24,7.97,8.14,1259919,0.0,1.0
2019-01-22,7.96,8.06,7.87,7.93,1070538,7.96,8.06,7.87,7.93,1070538,0.0,1.0
2019-01-23,8.06,8.11,7.92,7.98,740331,8.06,8.11,7.92,7.98,740331,0.0,1.0
2019-01-24,8.17,8.2,7.97,8.0,756570,8.17,8.2,7.97,8.0,756570,0.0,1.0
2019-01-25,8.28,8.34,8.125,8.21,939080,8.28,8.34,8.125,8.21,939080,0.0,1.0
2019-01-28,8.1,8.25,7.95,8.18,1773693,8.1,8.25,7.95,8.18,1773693,0.0,1.0
2019-01-29,8.05,8.15,7.95,8.09,1219118,8.05,8.15,7.95,8.09,1219118,0.0,1.0
2019-01-30,8.25,8.305,7.96,8.06,1055910,8.25,8.305,7.96,8.06,1055910,0.0,1.0
2019-01-31,8.15,8.31,8.12,8.23,926152,8.15,8.31,8.12,8.23,926152,0.0,1.0
2019-02-01,8.39,8.43,8.06,8.11,1171630,8.39,8.43,8.06,8.11,1171630,0.0,1.0
2019-02-04,8.29,8.4,8.23,8.37,990718,8.29,8.4,8.23,8.37,990718,0.0,1.0
2019-02-05,8.15,8.43,8.1,8.34,1252821,8.15,8.43,8.1,8.34,1252821,0.0,1.0
2019-02-06,8.0,8.17,7.98,8.15,1265946,8.0,8.17,7.98,8.15,1265946,0.0,1.0
2019-02-07,7.95,8.06,7.86,7.96,1230242,7.95,8.06,7.86,7.96,1230242,0.0,1.0
2019-02-08,7.81,7.95,7.68,7.9,1319222,7.81,7.95,7.68,7.9,1319222,0.0,1.0
2019-02-11,7.86,7.96,7.73,7.81,2432559,7.86,7.96,7.73,7.81,2432559,0.0,1.0
2019-02-12,7.99,8.01,7.71,7.87,3510981,7.99,8.01,7.71,7.87,3510981,0.0,1.0
2019-02-13,8.12,8.18,7.98,8.0,1845812,8.12,8.18,7.98,8.0,1845812,0.0,1.0
2019-02-14,6.93,7.09,6.72,7.0,5010270,6.93,7.09,6.72,7.0,5010270,0.0,1.0
2019-02-15,7.04,7.04,6.805,6.99,2896763,7.04,7.04,6.805,6.99,2896763,0.0,1.0
2019-02-19,7.25,7.425,6.97,7.05,2940832,7.25,7.425,6.97,7.05,2940832,0.0,1.0
2019-02-20,7.26,7.46,7.23,7.25,2139968,7.26,7.46,7.23,7.25,2139968,0.0,1.0
2019-02-21,7.42,7.61,7.38,7.52,2151556,7.42,7.61,7.38,7.52,2151556,0.0,1.0
2019-02-22,7.45,7.65,7.38,7.41,3484401,7.45,7.65,7.38,7.41,3484401,0.0,1.0
2019-02-25,7.27,7.53,7.245,7.49,4304177,7.27,7.53,7.245,7.49,4304177,0.0,1.0
2019-02-26,6.9,7.3,6.89,7.3,2379893,6.9,7.3,6.89,7.3,2379893,0.0,1.0
2019-02-27,6.91,7.04,6.735,7.04,2204417,6.91,7.04,6.735,7.04,2204417,0.0,1.0
2019-02-28,6.76,6.94,6.73,6.9,4929148,6.76,6.94,6.73,6.9,4929148,0.0,1.0
2019-03-01,6.81,6.96,6.68,6.78,2842512,6.81,6.96,6.68,6.78,2842512,0.0,1.0
2019-03-04,6.59,6.87,6.44,6.79,3181951,6.59,6.87,6.44,6.79,3181951,0.0,1.0
2019-03-05,6.47,6.65,6.45,6.64,2627705,6.47,6.65,6.45,6.64,2627705,0.0,1.0
2019-03-06,6.4,6.5,6.27,6.46,4393291,6.4,6.5,6.27,6.46,4393291,0.0,1.0
2019-03-07,6.56,6.64,6.46,6.5,2959157,6.56,6.64,6.46,6.5,2959157,0.0,1.0
2019-03-08,6.7,6.73,6.47,6.47,2853631,6.7,6.73,6.47,6.47,2853631,0.0,1.0
2019-03-11,6.86,6.87,6.69,6.71,2282338,6.86,6.87,6.69,6.71,2282338,0.0,1.0
2019-03-12,7.04,7.15,6.85,6.86,2579509,7.04,7.15,6.85,6.86,2579509,0.0,1.0
2019-03-13,6.91,7.15,6.81,6.99,9605645,6.91,7.15,6.81,6.99,9605645,0.0,1.0
2019-03-14,6.94,7.05,6.86,6.93,3936241,6.94,7.05,6.86,6.93,3936241,0.0,1.0
2019-03-15,6.81,7.02,6.76,6.95,3830134,6.81,7.02,6.76,6.95,3830134,0.0,1.0
2019-03-18,6.85,6.95,6.75,6.83,2084216,6.85,6.95,6.75,6.83,2084216,0.0,1.0
2019-03-19,6.9,6.97,6.82,6.86,1866173,6.9,6.97,6.82,6.86,1866173,0.0,1.0
2019-03-20,6.95,7.0,6.81,6.9,2269511,6.95,7.0,6.81,6.9,2269511,0.0,1.0
2019-03-21,6.99,7.09,6.9,6.9,1889136,6.99,7.09,6.9,6.9,1889136,0.0,1.0
2019-03-22,6.78,7.0,6.73,6.95,1728740,6.78,7.0,6.73,6.95,1728740,0.0,1.0
2019-03-25,6.7,6.82,6.575,6.78,1752841,6.7,6.82,6.575,6.78,1752841,0.0,1.0
2019-03-26,6.58,6.74,6.49,6.73,1784490,6.58,6.74,6.49,6.73,1784490,0.0,1.0
2019-03-27,6.57,6.61,6.4,6.57,1561291,6.57,6.61,6.4,6.57,1561291,0.0,1.0
2019-03-28,6.62,6.655,6.485,6.58,1092681,6.62,6.655,6.485,6.58,1092681,0.0,1.0
2019-03-29,6.58,6.65,6.54,6.63,2536610,6.58,6.65,6.54,6.63,2536610,0.0,1.0
2019-04-01,6.6,6.725,6.51,6.6,875534,6.6,6.725,6.51,6.6,875534,0.0,1.0
2019-04-02,6.62,6.64,6.4617,6.57,1529743,6.62,6.64,6.4617,6.57,1529743,0.0,1.0
2019-04-03,6.63,6.77,6.62,6.69,1020331,6.63,6.77,6.62,6.69,1020331,0.0,1.0
2019-04-04,6.68,6.705,6.54,6.65,854722,6.68,6.705,6.54,6.65,854722,0.0,1.0
2019-04-05,6.84,6.89,6.71,6.73,1079394,6.84,6.89,6.71,6.73,1079394,0.0,1.0
2019-04-08,6.77,6.83,6.71,6.83,1086133,6.77,6.83,6.71,6.83,1086133,0.0,1.0
2019-04-09,6.74,6.79,6.65,6.75,1316104,6.74,6.79,6.65,6.75,1316104,0.0,1.0
2019-04-10,6.85,6.85,6.71,6.74,1697306,6.85,6.85,6.71,6.74,1697306,0.0,1.0
2019-04-11,6.83,6.89,6.78,6.88,1172594,6.83,6.89,6.78,6.88,1172594,0.0,1.0
2019-04-12,6.83,6.92,6.785,6.88,1454372,6.83,6.92,6.785,6.88,1454372,0.0,1.0
2019-04-15,6.99,6.99,6.8389,6.85,1942581,6.99,6.99,6.8389,6.85,1942581,0.0,1.0
2019-04-16,6.52,7.04,6.49,7.04,1863893,6.52,7.04,6.49,7.04,1863893,0.0,1.0
2019-04-17,6.33,6.58,6.11,6.55,3437885,6.33,6.58,6.11,6.55,3437885,0.0,1.0
2019-04-18,6.24,6.39,6.19,6.31,4198687,6.24,6.39,6.19,6.31,4198687,0.0,1.0
2019-04-22,6.08,6.36,6.06,6.23,2107837,6.08,6.36,6.06,6.23,2107837,0.0,1.0
2019-04-23,6.25,6.28,5.98,6.09,4038849,6.25,6.28,5.98,6.09,4038849,0.0,1.0
2019-04-24,6.33,6.42,6.14,6.2,2086555,6.33,6.42,6.14,6.2,2086555,0.0,1.0
2019-04-25,6.35,6.4,6.2,6.28,1179851,6.35,6.4,6.2,6.28,1179851,0.0,1.0
2019-04-26,6.36,6.47,6.3,6.34,1452036,6.36,6.47,6.3,6.34,1452036,0.0,1.0
2019-04-29,6.28,6.41,6.26,6.38,1256613,6.28,6.41,6.26,6.38,1256613,0.0,1.0
2019-04-30,6.18,6.3096,6.02,6.3,4620683,6.18,6.3096,6.02,6.3,4620683,0.0,1.0
2019-05-01,6.17,6.32,6.13,6.2,3603618,6.17,6.32,6.13,6.2,3603618,0.0,1.0
2019-05-02,6.34,6.37,6.11,6.15,2674468,6.34,6.37,6.11,6.15,2674468,0.0,1.0
2019-05-03,6.46,6.48,6.29,6.39,1965245,6.46,6.48,6.29,6.39,1965245,0.0,1.0
2019-05-06,6.47,6.515,6.26,6.31,1994617,6.47,6.515,6.26,6.31,1994617,0.0,1.0
2019-05-07,7.09,7.16,6.6,6.71,5139697,7.09,7.16,6.6,6.71,5139697,0.0,1.0
2019-05-08,7.09,7.18,6.945,7.05,3093285,7.09,7.18,6.945,7.05,3093285,0.0,1.0
2019-05-09,7.15,7.16,6.93,6.98,2024127,7.15,7.16,6.93,6.98,2024127,0.0,1.0
2019-05-10,7.08,7.11,6.96,7.08,2396720,7.08,7.11,6.96,7.08,2396720,0.0,1.0
2019-05-13,6.96,7.07,6.89,6.97,2186548,6.96,7.07,6.89,6.97,2186548,0.0,1.0
2019-05-14,6.84,7.005,6.82,6.95,1086834,6.84,7.005,6.82,6.95,1086834,0.0,1.0
2019-05-15,6.97,6.98,6.71,6.76,1178306,6.97,6.98,6.71,6.76,1178306,0.0,1.0
2019-05-16,6.88,7.015,6.84,7.0,1552831,6.88,7.015,6.84,7.0,1552831,0.0,1.0
2019-05-17,6.85,7.01,6.82,6.83,1029328,6.85,7.01,6.82,6.83,1029328,0.0,1.0
2019-05-20,6.96,7.005,6.76,6.79,1801616,6.96,7.005,6.76,6.79,1801616,0.0,1.0
2019-05-21,7.05,7.06,6.925,6.99,5840300,7.05,7.06,6.925,6.99,5840300,0.0,1.0
2019-05-22,6.89,7.03,6.79,7.03,2198885,6.89,7.03,6.79,7.03,2198885,0.0,1.0
2019-05-23,6.6,6.83,6.585,6.81,3916911,6.6,6.83,6.585,6.81,3916911,0.0,1.0
2019-05-24,6.52,6.69,6.39,6.63,3479109,6.52,6.69,6.39,6.63,3479109,0.0,1.0
2019-05-28,6.4,6.555,6.4,6.52,1834862,6.4,6.555,6.4,6.52,1834862,0.0,1.0
2019-05-29,6.26,6.34,6.08,6.34,4843323,6.26,6.34,6.08,6.34,4843323,0.0,1.0
2019-05-30,6.18,6.28,6.07,6.26,1981413,6.18,6.28,6.07,6.26,1981413,0.0,1.0
2019-05-31,6.18,6.205,6.03,6.1,2340744,6.18,6.205,6.03,6.1,2340744,0.0,1.0
2019-06-03,6.02,6.24,5.97,6.18,1930581,6.02,6.24,5.97,6.18,1930581,0.0,1.0
2019-06-04,6.18,6.28,5.97,6.09,3653110,6.18,6.28,5.97,6.09,3653110,0.0,1.0
2019-06-05,6.26,6.34,6.12,6.34,2022946,6.26,6.34,6.12,6.34,2022946,0.0,1.0
2019-06-06,6.33,6.36,6.22,6.25,3025739,6.33,6.36,6.22,6.25,3025739,0.0,1.0
2019-06-07,6.52,6.58,6.315,6.36,1826220,6.52,6.58,6.315,6.36,1826220,0.0,1.0
2019-06-10,6.54,6.7,6.5,6.52,1692382,6.54,6.7,6.5,6.52,1692382,0.0,1.0
2019-06-11,6.52,6.61,6.41,6.61,1879991,6.52,6.61,6.41,6.61,1879991,0.0,1.0
2019-06-12,6.44,6.52,6.33,6.49,943508,6.44,6.52,6.33,6.49,943508,0.0,1.0
2019-06-13,6.47,6.53,6.42,6.48,869964,6.47,6.53,6.42,6.48,869964,0.0,1.0
2019-06-14,6.44,6.54,6.44,6.44,1814403,6.44,6.54,6.44,6.44,1814403,0.0,1.0
2019-06-17,6.59,6.62,6.4,6.44,1426167,6.59,6.62,6.4,6.44,1426167,0.0,1.0
2019-06-18,6.57,6.65,6.51,6.65,1059484,6.57,6.65,6.51,6.65,1059484,0.0,1.0
2019-06-19,6.61,6.61,6.46,6.56,1349534,6.61,6.61,6.46,6.56,1349534,0.0,1.0
2019-06-20,6.66,6.75,6.6,6.67,1410946,6.66,6.75,6.6,6.67,1410946,0.0,1.0
2019-06-21,6.55,6.6,6.42,6.6,2058564,6.55,6.6,6.42,6.6,2058564,0.0,1.0
2019-06-24,6.54,6.59,6.49,6.55,1471759,6.54,6.59,6.49,6.55,1471759,0.0,1.0
2019-06-25,6.91,6.95,6.46,6.55,2526961,6.91,6.95,6.46,6.55,2526961,0.0,1.0
2019-06-26,6.82,6.92,6.75,6.92,1562004,6.82,6.92,6.75,6.92,1562004,0.0,1.0
2019-06-27,6.91,6.91,6.79,6.83,1701374,6.91,6.91,6.79,6.83,1701374,0.0,1.0
2019-06-28,7.21,7.25,6.85,6.9,2982333,7.21,7.25,6.85,6.9,2982333,0.0,1.0
2019-07-01,7.47,7.49,7.22,7.25,2576478,7.47,7.49,7.22,7.25,2576478,0.0,1.0
2019-07-02,7.59,7.65,7.41,7.46,1433156,7.59,7.65,7.41,7.46,1433156,0.0,1.0
2019-07-03,7.81,7.835,7.61,7.61,809815,7.81,7.835,7.61,7.61,809815,0.0,1.0
2019-07-05,8.16,8.18,7.71,7.77,1515818,8.16,8.18,7.71,7.77,1515818,0.0,1.0
2019-07-08,8.14,8.21,8.07,8.15,1488603,8.14,8.21,8.07,8.15,1488603,0.0,1.0
2019-07-09,7.95,8.13,7.93,8.09,1346059,7.95,8.13,7.93,8.09,1346059,0.0,1.0
2019-07-10,8.06,8.09,7.945,8.0,828101,8.06,8.09,7.945,8.0,828101,0.0,1.0
2019-07-11,8.03,8.245,7.99,8.1,1550347,8.03,8.245,7.99,8.1,1550347,0.0,1.0
2019-07-12,8.17,8.2,7.995,8.03,1119589,8.17,8.2,7.995,8.03,1119589,0.0,1.0
2019-07-15,8.07,8.23,8.06,8.2,1170260,8.07,8.23,8.06,8.2,1170260,0.0,1.0
2019-07-16,7.95,8.1,7.89,8.06,1186502,7.95,8.1,7.89,8.06,1186502,0.0,1.0
2019-07-17,7.76,7.95,7.72,7.94,1049313,7.76,7.95,7.72,7.94,1049313,0.0,1.0
2019-07-18,7.72,7.8,7.64,7.76,742825,7.72,7.8,7.64,7.76,742825,0.0,1.0
2019-07-19,7.61,7.78,7.61,7.68,683217,7.61,7.78,7.61,7.68,683217,0.0,1.0
2019-07-22,7.59,7.71,7.52,7.62,702905,7.59,7.71,7.52,7.62,702905,0.0,1.0
2019-07-23,7.71,7.72,7.51,7.63,684965,7.71,7.72,7.51,7.63,684965,0.0,1.0
2019-07-24,7.85,7.89,7.62,7.7,1484780,7.85,7.89,7.62,7.7,1484780,0.0,1.0
2019-07-25,7.78,7.88,7.685,7.83,767032,7.78,7.88,7.685,7.83,767032,0.0,1.0
2019-07-26,7.84,7.9398,7.73,7.82,886827,7.84,7.9398,7.73,7.82,886827,0.0,1.0
2019-07-29,7.86,7.93,7.68,7.83,1296254,7.86,7.93,7.68,7.83,1296254,0.0,1.0
2019-07-30,7.96,7.99,7.66,7.76,1098827,7.96,7.99,7.66,7.76,1098827,0.0,1.0
2019-07-31,7.79,8.09,7.75,7.96,1975765,7.79,8.09,7.75,7.96,1975765,0.0,1.0
2019-08-01,7.55,7.85,7.5401,7.78,1366224,7.55,7.85,7.5401,7.78,1366224,0.0,1.0
2019-08-02,7.58,7.6,7.35,7.5,1167609,7.58,7.6,7.35,7.5,1167609,0.0,1.0
2019-08-05,7.34,7.46,7.15,7.42,1220395,7.34,7.46,7.15,7.42,1220395,0.0,1.0
2019-08-06,7.79,7.81,7.19,7.41,2548548,7.79,7.81,7.19,7.41,2548548,0.0,1.0
2019-08-07,8.05,8.11,7.58,7.71,1235115,8.05,8.11,7.58,7.71,1235115,0.0,1.0
2019-08-08,8.09,8.14,7.875,8.09,1183731,8.09,8.14,7.875,8.09,1183731,0.0,1.0
2019-08-09,7.98,8.13,7.915,8.03,958691,7.98,8.13,7.915,8.03,958691,0.0,1.0
2019-08-12,7.96,8.11,7.93,7.98,620882,7.96,8.11,7.93,7.98,620882,0.0,1.0
2019-08-13,8.13,8.14,7.93,7.95,993147,8.13,8.14,7.93,7.95,993147,0.0,1.0
2019-08-14,8.01,8.055,7.94,7.99,1112058,8.01,8.055,7.94,7.99,1112058,0.0,1.0
2019-08-15,8.26,8.3,7.97,8.01,1536816,8.26,8.3,7.97,8.01,1536816,0.0,1.0
2019-08-16,8.36,8.46,8.28,8.29,1122427,8.36,8.46,8.28,8.29,1122427,0.0,1.0
2019-08-19,8.32,8.5,8.29,8.44,1104777,8.32,8.5,8.29,8.44,1104777,0.0,1.0
2019-08-20,8.23,8.36,8.13,8.29,707430,8.23,8.36,8.13,8.29,707430,0.0,1.0
2019-08-21,8.23,8.3,8.18,8.3,528998,8.23,8.3,8.18,8.3,528998,0.0,1.0
2019-08-22,8.25,8.31,8.18,8.26,720758,8.25,8.31,8.18,8.26,720758,0.0,1.0
2019-08-23,7.85,8.26,7.84,8.19,1525827,7.85,8.26,7.84,8.19,1525827,0.0,1.0
2019-08-26,8.09,8.16,7.89,7.91,864790,8.09,8.16,7.89,7.91,864790,0.0,1.0
2019-08-27,7.76,8.19,7.75,8.15,1655904,7.76,8.19,7.75,8.15,1655904,0.0,1.0
2019-08-28,7.94,7.99,7.71,7.75,1112220,7.94,7.99,7.71,7.75,1112220,0.0,1.0
2019-08-29,8.1,8.12,8.015,8.02,731442,8.1,8.12,8.015,8.02,731442,0.0,1.0
2019-08-30,8.18,8.25,8.05,8.14,739648,8.18,8.25,8.05,8.14,739648,0.0,1.0
2019-09-03,7.81,8.12,7.8,8.09,1661577,7.81,8.12,7.8,8.09,1661577,0.0,1.0
2019-09-04,7.92,8.0,7.875,7.88,832836,7.92,8.0,7.875,7.88,832836,0.0,1.0
2019-09-05,8.0,8.06,7.81,8.03,1023284,8.0,8.06,7.81,8.03,1023284,0.0,1.0
2019-09-06,7.93,8.09,7.93,8.05,1250108,7.93,8.09,7.93,8.05,1250108,0.0,1.0
2019-09-09,8.19,8.3,8.0,8.0,1382715,8.19,8.3,8.0,8.0,1382715,0.0,1.0
2019-09-10,8.18,8.28,8.125,8.15,1844315,8.18,8.28,8.125,8.15,1844315,0.0,1.0
2019-09-11,8.57,8.69,8.17,8.3,2474159,8.57,8.69,8.17,8.3,2474159,0.0,1.0
2019-09-12,8.33,8.66,8.29,8.66,1955879,8.33,8.66,8.29,8.66,1955879,0.0,1.0
2019-09-13,8.15,8.54,7.95,8.42,1282130,8.15,8.54,7.95,8.42,1282130,0.0,1.0
2019-09-16,8.03,8.105,7.9,8.05,1646929,8.03,8.105,7.9,8.05,1646929,0.0,1.0
2019-09-17,7.85,7.99,7.73,7.99,1052352,7.85,7.99,7.73,7.99,1052352,0.0,1.0
2019-09-18,7.85,7.95,7.715,7.86,1980319,7.85,7.95,7.715,7.86,1980319,0.0,1.0
2019-09-19,7.83,8.1,7.82,7.89,829452,7.83,8.1,7.82,7.89,829452,0.0,1.0
2019-09-20,7.82,7.935,7.745,7.82,1913898,7.82,7.935,7.745,7.82,1913898,0.0,1.0
2019-09-23,7.66,7.78,7.53,7.76,1713099,7.66,7.78,7.53,7.76,1713099,0.0,1.0
2019-09-24,7.35,7.69,7.28,7.69,2242769,7.35,7.69,7.28,7.69,2242769,0.0,1.0
2019-09-25,7.6,7.62,7.32,7.32,1069606,7.6,7.62,7.32,7.32,1069606,0.0,1.0
2019-09-26,7.42,7.58,7.32,7.58,1024161,7.42,7.58,7.32,7.58,1024161,0.0,1.0
2019-09-27,7.4,7.59,7.38,7.45,812089,7.4,7.59,7.38,7.45,812089,0.0,1.0
2019-09-30,7.58,7.68,7.4,7.4,2323401,7.58,7.68,7.4,7.4,2323401,0.0,1.0
2019-10-01,7.78,7.95,7.705,7.8,1852680,7.78,7.95,7.705,7.8,1852680,0.0,1.0
2019-10-02,7.65,7.74,7.57,7.72,1116060,7.65,7.74,7.57,7.72,1116060,0.0,1.0
2019-10-03,7.82,7.87,7.6,7.6,1648026,7.82,7.87,7.6,7.6,1648026,0.0,1.0
2019-10-04,7.77,7.93,7.59,7.85,734744,7.77,7.93,7.59,7.85,734744,0.0,1.0
2019-10-07,7.76,7.84,7.72,7.74,1249186,7.76,7.84,7.72,7.74,1249186,0.0,1.0
2019-10-08,7.51,7.69,7.5,7.65,1686580,7.51,7.69,7.5,7.65,1686580,0.0,1.0
2019-10-09,7.64,7.71,7.55,7.59,1062505,7.64,7.71,7.55,7.59,1062505,0.0,1.0
2019-10-10,7.69,7.74,7.59,7.68,969958,7.69,7.74,7.59,7.68,969958,0.0,1.0
2019-10-11,8.12,8.18,7.805,7.82,1291204,8.12,8.18,7.805,7.82,1291204,0.0,1.0
2019-10-14,8.07,8.16,8.01,8.11,967453,8.07,8.16,8.01,8.11,967453,0.0,1.0
2019-10-15,8.5,8.51,8.13,8.13,2921807,8.5,8.51,8.13,8.13,2921807,0.0,1.0
2019-10-16,8.51,8.555,8.305,8.46,1157668,8.51,8.555,8.305,8.46,1157668,0.0,1.0
2019-10-17,8.62,8.75,8.48,8.56,892421,8.62,8.75,8.48,8.56,892421,0.0,1.0
2019-10-18,8.66,8.69,8.48,8.56,1075957,8.66,8.69,8.48,8.56,1075957,0.0,1.0
2019-10-21,8.47,8.8,8.46,8.76,1330885,8.47,8.8,8.46,8.76,1330885,0.0,1.0
2019-10-22,8.41,8.5,8.36,8.42,762658,8.41,8.5,8.36,8.42,762658,0.0,1.0
2019-10-23,8.49,8.5,8.32,8.4,869043,8.49,8.5,8.32,8.4,869043,0.0,1.0
2019-10-24,8.42,8.52,8.31,8.5,1678198,8.42,8.52,8.31,8.5,1678198,0.0,1.0
2019-10-25,7.9,8.32,7.57,8.3,1906356,7.9,8.32,7.57,8.3,1906356,0.0,1.0
2019-10-28,7.61,7.895,7.61,7.88,1814031,7.61,7.895,7.61,7.88,1814031,0.0,1.0
2019-10-29,7.76,7.87,7.585,7.59,1778875,7.76,7.87,7.585,7.59,1778875,0.0,1.0
2019-10-30,7.68,7.74,7.57,7.73,1453259,7.68,7.74,7.57,7.73,1453259,0.0,1.0
2019-10-31,7.35,7.66,7.235,7.65,1815970,7.35,7.66,7.235,7.65,1815970,0.0,1.0
2019-11-01,7.52,7.58,7.4,7.41,1146073,7.52,7.58,7.4,7.41,1146073,0.0,1.0
2019-11-04,7.64,7.73,7.52,7.58,1007693,7.64,7.73,7.52,7.58,1007693,0.0,1.0
2019-11-05,7.26,7.99,7.06,7.12,3059901,7.26,7.99,7.06,7.12,3059901,0.0,1.0
2019-11-06,7.27,7.35,7.2,7.22,1558467,7.27,7.35,7.2,7.22,1558467,0.0,1.0
2019-11-07,7.37,7.4579,7.24,7.39,1680402,7.37,7.4579,7.24,7.39,1680402,0.0,1.0
2019-11-08,7.34,7.44,7.23,7.39,1327379,7.34,7.44,7.23,7.39,1327379,0.0,1.0
2019-11-11,7.2,7.37,7.165,7.27,1629108,7.2,7.37,7.165,7.27,1629108,0.0,1.0
2019-11-12,7.1,7.22,7.0039,7.21,2082940,7.1,7.22,7.0039,7.21,2082940,0.0,1.0
2019-11-13,6.95,7.12,6.915,7.05,1555204,6.95,7.12,6.915,7.05,1555204,0.0,1.0
2019-11-14,6.98,7.04,6.92,6.92,1045860,6.98,7.04,6.92,6.92,1045860,0.0,1.0
2019-11-15,7.02,7.1,6.86,7.04,1245358,7.02,7.1,6.86,7.04,1245358,0.0,1.0
2019-11-18,7.03,7.05,6.9,7.02,1287872,7.03,7.05,6.9,7.02,1287872,0.0,1.0
2019-11-19,7.09,7.2,7.05,7.07,1637520,7.09,7.2,7.05,7.07,1637520,0.0,1.0
2019-11-20,7.07,7.13,6.995,7.05,1191746,7.07,7.13,6.995,7.05,1191746,0.0,1.0
2019-11-21,7.06,7.11,6.95,7.07,1153652,7.06,7.11,6.95,7.07,1153652,0.0,1.0
2019-11-22,7.1,7.14,6.94,7.11,1493790,7.1,7.14,6.94,7.11,1493790,0.0,1.0
2019-11-25,7.19,7.25,7.09,7.14,1135374,7.19,7.25,7.09,7.14,1135374,0.0,1.0
2019-11-26,7.06,7.195,7.06,7.16,1107536,7.06,7.195,7.06,7.16,1107536,0.0,1.0
2019-11-27,7.15,7.255,7.08,7.08,719249,7.15,7.255,7.08,7.08,719249,0.0,1.0
2019-11-29,7.14,7.2,7.04,7.12,458238,7.14,7.2,7.04,7.12,458238,0.0,1.0
2019-12-02,7.01,7.17,6.92,7.14,1083545,7.01,7.17,6.92,7.14,1083545,0.0,1.0
2019-12-03,7.01,7.06,6.8401,6.91,763850,7.01,7.06,6.8401,6.91,763850,0.0,1.0
2019-12-04,7.24,7.25,7.05,7.05,914948,7.24,7.25,7.05,7.05,914948,0.0,1.0
2019-12-05,7.22,7.25,7.14,7.25,658624,7.22,7.25,7.14,7.25,658624,0.0,1.0
2019-12-06,7.18,7.365,7.17,7.27,1264314,7.18,7.365,7.17,7.27,1264314,0.0,1.0
2019-12-09,7.08,7.25,7.05,7.15,638689,7.08,7.25,7.05,7.15,638689,0.0,1.0
2019-12-10,7.01,7.13,6.96,7.07,861619,7.01,7.13,6.96,7.07,861619,0.0,1.0
2019-12-11,6.99,7.06,6.965,7.03,635862,6.99,7.06,6.965,7.03,635862,0.0,1.0
2019-12-12,6.92,7.05,6.91,6.98,1060481,6.92,7.05,6.91,6.98,1060481,0.0,1.0
2019-12-13,6.79,6.93,6.63,6.93,1307503,6.79,6.93,6.63,6.93,1307503,0.0,1.0
2019-12-16,6.75,6.89,6.73,6.83,863748,6.75,6.89,6.73,6.83,863748,0.0,1.0
2019-12-17,6.76,6.795,6.685,6.75,1096566,6.76,6.795,6.685,6.75,1096566,0.0,1.0
2019-12-18,7.0,7.17,6.83,6.83,1618074,7.0,7.17,6.83,6.83,1618074,0.0,1.0
2019-12-19,7.14,7.16,6.98,6.99,939137,7.14,7.16,6.98,6.99,939137,0.0,1.0
2019-12-20,7.07,7.25,7.07,7.17,1636099,7.07,7.25,7.07,7.17,1636099,0.0,1.0
2019-12-23,7.01,7.13,6.99,7.09,941977,7.01,7.13,6.99,7.09,941977,0.0,1.0
2019-12-24,7.02,7.105,7.0,7.0,249253,7.02,7.105,7.0,7.0,249253,0.0,1.0
2019-12-26,7.02,7.07,7.0,7.03,380699,7.02,7.07,7.0,7.03,380699,0.0,1.0
2019-12-27,7.01,7.065,6.99,7.03,819343,7.01,7.065,6.99,7.03,819343,0.0,1.0
2019-12-30,7.14,7.16,6.98,7.01,1365725,7.14,7.16,6.98,7.01,1365725,0.0,1.0
2019-12-31,7.27,7.32,7.1,7.14,1496615,7.27,7.32,7.1,7.14,1496615,0.0,1.0
2020-01-02,7.13,7.31,7.0,7.31,1380441,7.13,7.31,7.0,7.31,1380441,0.0,1.0
2020-01-03,7.26,7.27,6.99,7.03,1013363,7.26,7.27,6.99,7.03,1013363,0.0,1.0
2020-01-06,7.33,7.4,7.195,7.25,814745,7.33,7.4,7.195,7.25,814745,0.0,1.0
2020-01-07,7.27,7.38,7.18,7.38,751665,7.27,7.38,7.18,7.38,751665,0.0,1.0
2020-01-08,7.26,7.36,7.23,7.29,988841,7.26,7.36,7.23,7.29,988841,0.0,1.0
2020-01-09,7.14,7.3,7.11,7.26,929881,7.14,7.3,7.11,7.26,929881,0.0,1.0
2020-01-10,7.17,7.24,7.07,7.15,959763,7.17,7.24,7.07,7.15,959763,0.0,1.0
2020-01-13,7.18,7.18,7.02,7.08,898115,7.18,7.18,7.02,7.08,898115,0.0,1.0
2020-01-14,7.24,7.3,7.1,7.15,871468,7.24,7.3,7.1,7.15,871468,0.0,1.0
2020-01-15,7.36,7.36,7.245,7.25,1278916,7.36,7.36,7.245,7.25,1278916,0.0,1.0
2020-01-16,7.47,7.58,7.39,7.45,1199670,7.47,7.58,7.39,7.45,1199670,0.0,1.0
2020-01-17,7.32,7.5,7.29,7.5,745827,7.32,7.5,7.29,7.5,745827,0.0,1.0
2020-01-21,7.24,7.29,7.12,7.27,787704,7.24,7.29,7.12,7.27,787704,0.0,1.0
2020-01-22,7.17,7.32,7.13,7.24,740833,7.17,7.32,7.13,7.24,740833,0.0,1.0
2020-01-23,7.16,7.205,7.01,7.16,753989,7.16,7.205,7.01,7.16,753989,0.0,1.0
2020-01-24,6.92,7.19,6.92,7.17,1198120,6.92,7.19,6.92,7.17,1198120,0.0,1.0
2020-01-27,6.82,6.9,6.78,6.83,1305231,6.82,6.9,6.78,6.83,1305231,0.0,1.0
2020-01-28,6.81,6.975,6.81,6.88,1155675,6.81,6.975,6.81,6.88,1155675,0.0,1.0
2020-01-29,6.83,6.98,6.77,6.82,1207663,6.83,6.98,6.77,6.82,1207663,0.0,1.0
2020-01-30,6.82,6.84,6.67,6.78,880054,6.82,6.84,6.67,6.78,880054,0.0,1.0
2020-01-31,6.59,6.83,6.57,6.74,1068036,6.59,6.83,6.57,6.74,1068036,0.0,1.0
2020-02-03,6.5,6.71,6.45,6.62,1232125,6.5,6.71,6.45,6.62,1232125,0.0,1.0
2020-02-04,6.65,6.86,6.62,6.66,1101988,6.65,6.86,6.62,6.66,1101988,0.0,1.0
2020-02-05,6.89,6.945,6.71,6.71,1032129,6.89,6.945,6.71,6.71,1032129,0.0,1.0
2020-02-06,6.82,6.975,6.77,6.96,864632,6.82,6.975,6.77,6.96,864632,0.0,1.0
2020-02-07,6.64,6.8,6.6,6.79,1000014,6.64,6.8,6.6,6.79,1000014,0.0,1.0
2020-02-10,6.7,6.72,6.6,6.64,571569,6.7,6.72,6.6,6.64,571569,0.0,1.0
2020-02-11,6.83,6.98,6.75,6.75,1391937,6.83,6.98,6.75,6.75,1391937,0.0,1.0
2020-02-12,7.04,7.08,6.84,6.87,1468183,7.04,7.08,6.84,6.87,1468183,0.0,1.0
2020-02-13,7.1,7.2,6.99,7.01,892146,7.1,7.2,6.99,7.01,892146,0.0,1.0
2020-02-14,6.93,7.15,6.88,7.12,592101,6.93,7.15,6.88,7.12,592101,0.0,1.0
2020-02-18,6.93,7.081,6.86,6.91,917145,6.93,7.081,6.86,6.91,917145,0.0,1.0
2020-02-19,8.39,8.57,6.91,6.93,6359233,8.39,8.57,6.91,6.93,6359233,0.0,1.0
2020-02-20,8.29,8.46,8.19,8.34,2991596,8.29,8.46,8.19,8.34,2991596,0.0,1.0
2020-02-21,7.99,8.305,7.98,8.27,1397642,7.99,8.305,7.98,8.27,1397642,0.0,1.0
2020-02-24,7.46,7.72,7.45,7.68,1821787,7.46,7.72,7.45,7.68,1821787,0.0,1.0
2020-02-25,6.76,7.54,6.75,7.45,2270336,6.76,7.54,6.75,7.45,2270336,0.0,1.0
2020-02-26,6.35,6.8,6.28,6.79,1868061,6.35,6.8,6.28,6.79,1868061,0.0,1.0
2020-02-27,6.39,6.73,6.03,6.17,3205471,6.39,6.73,6.03,6.17,3205471,0.0,1.0
2020-02-28,6.57,6.59,6.24,6.35,3725275,6.57,6.59,6.24,6.35,3725275,0.0,1.0
2020-03-02,6.09,6.65,5.91,6.59,4245629,6.09,6.65,5.91,6.59,4245629,0.0,1.0
2020-03-03,6.01,6.3,5.96,6.04,2983869,6.01,6.3,5.96,6.04,2983869,0.0,1.0
2020-03-04,5.68,6.2,5.66,6.2,6299228,5.68,6.2,5.66,6.2,6299228,0.0,1.0
2020-03-05,5.01,5.59,4.73,5.59,9980252,5.01,5.59,4.73,5.59,9980252,0.0,1.0
2020-03-06,4.51,4.88,4.37,4.78,5696386,4.51,4.88,4.37,4.78,5696386,0.0,1.0
2020-03-09,4.26,4.37,4.04,4.06,3463043,4.26,4.37,4.04,4.06,3463043,0.0,1.0
2020-03-10,4.53,4.67,4.3301,4.34,4979097,4.53,4.67,4.3301,4.34,4979097,0.0,1.0
2020-03-11,4.01,4.48,3.96,4.4,4289522,4.01,4.48,3.96,4.4,4289522,0.0,1.0
2020-03-12,3.32,3.73,3.24,3.73,4383009,3.32,3.73,3.24,3.73,4383009,0.0,1.0
2020-03-13,3.53,3.7,3.29,3.58,3570543,3.53,3.7,3.29,3.58,3570543,0.0,1.0
2020-03-16,2.26,3.07,2.22,2.97,7058004,2.26,3.07,2.22,2.97,7058004,0.0,1.0
2020-03-17,1.99,2.38,1.86,2.34,6324915,1.99,2.38,1.86,2.34,6324915,0.0,1.0
2020-03-18,1.74,2.0,1.47,1.9,7219673,1.74,2.0,1.47,1.9,7219673,0.0,1.0
2020-03-19,2.04,2.15,1.6,1.73,6653202,2.04,2.15,1.6,1.73,6653202,0.0,1.0
2020-03-20,1.89,2.38,1.88,2.05,6671811,1.89,2.38,1.88,2.05,6671811,0.0,1.0
2020-03-23,2.22,2.23,1.885,1.94,2893054,2.22,2.23,1.885,1.94,2893054,0.0,1.0
2020-03-24,3.13,3.265,2.41,2.44,6014236,3.13,3.265,2.41,2.44,6014236,0.0,1.0
2020-03-25,3.43,3.7,2.98,3.17,4994241,3.43,3.7,2.98,3.17,4994241,0.0,1.0
2020-03-26,3.24,3.73,2.55,3.39,7067145,3.24,3.73,2.55,3.39,7067145,0.0,1.0
2020-03-27,3.27,3.37,2.75,3.12,3832801,3.27,3.37,2.75,3.12,3832801,0.0,1.0
2020-03-30,3.27,3.27,2.98,3.17,4032899,3.27,3.27,2.98,3.17,4032899,0.0,1.0
2020-03-31,3.12,3.52,2.94,3.25,2841385,3.12,3.52,2.94,3.25,2841385,0.0,1.0
2020-04-01,2.86,3.01,2.75,3.01,2788973,2.86,3.01,2.75,3.01,2788973,0.0,1.0
2020-04-02,2.48,2.895,2.3,2.75,2306159,2.48,2.895,2.3,2.75,2306159,0.0,1.0
2020-04-03,2.36,2.55,2.34,2.48,1676292,2.36,2.55,2.34,2.48,1676292,0.0,1.0
2020-04-06,3.12,3.23,2.51,2.53,3607976,3.12,3.23,2.51,2.53,3607976,0.0,1.0
2020-04-07,3.03,3.5,2.95,3.32,2998314,3.03,3.5,2.95,3.32,2998314,0.0,1.0
2020-04-08,3.18,3.5,3.09,3.09,3152096,3.18,3.5,3.09,3.09,3152096,0.0,1.0
2020-04-09,3.74,3.975,3.33,3.35,3139695,3.74,3.975,3.33,3.35,3139695,0.0,1.0
2020-04-13,3.69,3.715,3.4,3.68,2130045,3.69,3.715,3.4,3.68,2130045,0.0,1.0
2020-04-14,3.8,3.92,3.57,3.75,1944979,3.8,3.92,3.57,3.75,1944979,0.0,1.0
2020-04-15,3.41,3.66,3.23,3.58,2539806,3.41,3.66,3.23,3.58,2539806,0.0,1.0
2020-04-16,3.36,3.4,3.23,3.39,1295356,3.36,3.4,3.23,3.39,1295356,0.0,1.0
2020-04-17,3.61,3.78,3.51,3.51,1761714,3.61,3.78,3.51,3.51,1761714,0.0,1.0
2020-04-20,3.43,3.58,3.36,3.53,1264333,3.43,3.58,3.36,3.53,1264333,0.0,1.0
2020-04-21,3.21,3.3557,3.13,3.28,967365,3.21,3.3557,3.13,3.28,967365,0.0,1.0
2020-04-22,3.16,3.355,3.13,3.25,1239018,3.16,3.355,3.13,3.25,1239018,0.0,1.0
2020-04-23,3.24,3.405,3.21,3.22,1338541,3.24,3.405,3.21,3.22,1338541,0.0,1.0
2020-04-24,3.25,3.33,3.11,3.28,957678,3.25,3.33,3.11,3.28,957678,0.0,1.0
2020-04-27,3.45,3.6,3.275,3.29,1348594,3.45,3.6,3.275,3.29,1348594,0.0,1.0
2020-04-28,3.67,3.69,3.475,3.6,1775263,3.67,3.69,3.475,3.6,1775263,0.0,1.0
2020-04-29,3.68,3.9,3.64,3.72,2570685,3.68,3.9,3.64,3.72,2570685,0.0,1.0
2020-04-30,3.61,3.79,3.43,3.55,2462775,3.61,3.79,3.43,3.55,2462775,0.0,1.0
2020-05-01,3.12,3.49,3.0,3.48,2086532,3.12,3.49,3.0,3.48,2086532,0.0,1.0
2020-05-04,3.05,3.058,2.88,3.05,4327046,3.05,3.058,2.88,3.05,4327046,0.0,1.0
2020-05-05,2.92,3.2182,2.9,3.16,3556020,2.92,3.2182,2.9,3.16,3556020,0.0,1.0
2020-05-06,2.87,3.29,2.7325,3.1,4033136,2.87,3.29,2.7325,3.1,4033136,0.0,1.0
2020-05-07,2.79,2.99,2.73,2.92,4815270,2.79,2.99,2.73,2.92,4815270,0.0,1.0
2020-05-08,3.1,3.14,2.87,2.89,3922701,3.1,3.14,2.87,2.89,3922701,0.0,1.0
2020-05-11,2.95,3.06,2.88,3.06,2088262,2.95,3.06,2.88,3.06,2088262,0.0,1.0
2020-05-12,2.76,3.07,2.76,2.96,2520125,2.76,3.07,2.76,2.96,2520125,0.0,1.0
2020-05-13,2.66,2.76,2.58,2.76,3135106,2.66,2.76,2.58,2.76,3135106,0.0,1.0
2020-05-14,2.71,2.72,2.39,2.61,1963310,2.71,2.72,2.39,2.61,1963310,0.0,1.0
2020-05-15,2.85,2.93,2.65,2.7,1313693,2.85,2.93,2.65,2.7,1313693,0.0,1.0
2020-05-18,3.39,3.42,3.01,3.01,2834427,3.39,3.42,3.01,3.01,2834427,0.0,1.0
2020-05-19,3.23,3.425,3.15,3.33,2988971,3.23,3.425,3.15,3.33,2988971,0.0,1.0
2020-05-20,3.46,3.58,3.25,3.34,2091870,3.46,3.58,3.25,3.34,2091870,0.0,1.0
2020-05-21,3.35,3.53,3.33,3.43,2750767,3.35,3.53,3.33,3.43,2750767,0.0,1.0
2020-05-22,3.31,3.38,3.08,3.37,3197452,3.31,3.38,3.08,3.37,3197452,0.0,1.0
2020-05-26,3.65,3.73,3.4,3.5,2970202,3.65,3.73,3.4,3.5,2970202,0.0,1.0
2020-05-27,3.84,3.94,3.6,3.8,3363889,3.84,3.94,3.6,3.8,3363889,0.0,1.0
2020-05-28,3.54,3.88,3.5,3.87,4256576,3.54,3.88,3.5,3.87,4256576,0.0,1.0
2020-05-29,3.66,3.67,3.38,3.46,3547326,3.66,3.67,3.38,3.46,3547326,0.0,1.0
2020-06-01,3.64,3.8,3.56,3.69,3241338,3.64,3.8,3.56,3.69,3241338,0.0,1.0
2020-06-02,3.77,3.83,3.6,3.68,2097756,3.77,3.83,3.6,3.68,2097756,0.0,1.0
2020-06-03,4.01,4.02,3.7767,3.83,2168068,4.01,4.02,3.7767,3.83,2168068,0.0,1.0
2020-06-04,3.98,4.07,3.88,3.96,1906889,3.98,4.07,3.88,3.96,1906889,0.0,1.0
2020-06-05,3.97,4.365,3.93,4.23,8930737,3.97,4.365,3.93,4.23,8930737,0.0,1.0
2020-06-08,3.99,4.21,3.97,4.1,11661405,3.99,4.21,3.97,4.1,11661405,0.0,1.0
2020-06-09,3.94,4.015,3.66,3.99,6803290,3.94,4.015,3.66,3.99,6803290,0.0,1.0
2020-06-10,3.47,3.9,3.42,3.88,9105451,3.47,3.9,3.42,3.88,9105451,0.0,1.0
2020-06-11,2.92,3.29,2.82,3.28,7224922,2.92,3.29,2.82,3.28,7224922,0.0,1.0
2020-06-12,3.03,3.19,2.83,3.13,6128991,3.03,3.19,2.83,3.13,6128991,0.0,1.0
2020-06-15,3.0,3.12,2.74,2.81,5743623,3.0,3.12,2.74,2.81,5743623,0.0,1.0
2020-06-16,3.4,3.44,3.2,3.23,5170859,3.4,3.44,3.2,3.23,5170859,0.0,1.0
2020-06-17,3.08,3.41,3.06,3.4,1790824,3.08,3.41,3.06,3.4,1790824,0.0,1.0
2020-06-18,2.95,3.125,2.92,3.04,1446939,2.95,3.125,2.92,3.04,1446939,0.0,1.0
2020-06-19,2.82,3.08,2.79,3.01,4339946,2.82,3.08,2.79,3.01,4339946,0.0,1.0
2020-06-22,2.76,2.87,2.7,2.82,2176547,2.76,2.87,2.7,2.82,2176547,0.0,1.0
2020-06-23,2.86,2.9,2.73,2.83,2558725,2.86,2.9,2.73,2.83,2558725,0.0,1.0
2020-06-24,2.66,2.79,2.53,2.79,2819112,2.66,2.79,2.53,2.79,2819112,0.0,1.0
2020-06-25,2.76,2.77,2.59,2.6,1973631,2.76,2.77,2.59,2.6,1973631,0.0,1.0
2020-06-26,2.6,2.73,2.55,2.71,2584074,2.6,2.73,2.55,2.71,2584074,0.0,1.0
2020-06-29,2.76,2.82,2.56,2.65,1990700,2.76,2.82,2.56,2.65,1990700,0.0,1.0
2020-06-30,2.95,2.98,2.68,2.73,3635300,2.95,2.98,2.68,2.73,3635300,0.0,1.0
2020-07-01,2.99,3.07,2.86,2.95,2058600,2.99,3.07,2.86,2.95,2058600,0.0,1.0
2020-07-02,3.04,3.2,3.0,3.1,2302900,3.04,3.2,3.0,3.1,2302900,0.0,1.0
2020-07-06,3.0,3.23,2.98,3.14,1744700,3.0,3.23,2.98,3.14,1744700,0.0,1.0
2020-07-07,2.73,2.94,2.72,2.94,1535200,2.73,2.94,2.72,2.94,1535200,0.0,1.0
2020-07-08,2.64,2.76,2.59,2.7,2177400,2.64,2.76,2.59,2.7,2177400,0.0,1.0
2020-07-09,2.44,2.65,2.4,2.64,3480300,2.44,2.65,2.4,2.64,3480300,0.0,1.0
2020-07-10,2.64,2.65,2.41,2.44,1836900,2.64,2.65,2.41,2.44,1836900,0.0,1.0
2020-07-13,2.54,2.7,2.54,2.68,1492400,2.54,2.7,2.54,2.68,1492400,0.0,1.0
2020-07-14,2.55,2.61,2.48,2.56,2015200,2.55,2.61,2.48,2.56,2015200,0.0,1.0
2020-07-15,2.64,2.69,2.6,2.67,2821900,2.64,2.69,2.6,2.67,2821900,0.0,1.0
2020-07-16,2.55,2.66,2.53,2.6,2400000,2.55,2.66,2.53,2.6,2400000,0.0,1.0
2020-07-17,2.65,2.67,2.55,2.55,1537900,2.65,2.67,2.55,2.55,1537900,0.0,1.0
2020-07-20,2.43,2.64,2.36,2.62,4099520,2.43,2.64,2.36,2.62,4099520,0.0,1.0
2020-07-21,2.66,2.69,2.49,2.51,2590677,2.66,2.69,2.49,2.51,2590677,0.0,1.0
2020-07-22,2.87,2.88,2.61,2.64,2383440,2.87,2.88,2.61,2.64,2383440,0.0,1.0
2020-07-23,2.61,2.87,2.56,2.86,2359657,2.61,2.87,2.56,2.86,2359657,0.0,1.0
2020-07-24,2.66,2.72,2.6,2.6,1110804,2.66,2.72,2.6,2.6,1110804,0.0,1.0
2020-07-27,2.76,3.02,2.615,2.7,8874196,2.76,3.02,2.615,2.7,8874196,0.0,1.0
2020-07-28,2.86,2.905,2.77,2.77,2226021,2.86,2.905,2.77,2.77,2226021,0.0,1.0
2020-07-29,2.92,2.96,2.83,2.86,2066672,2.92,2.96,2.83,2.86,2066672,0.0,1.0
2020-07-30,2.96,2.99,2.815,2.85,1300569,2.96,2.99,2.815,2.85,1300569,0.0,1.0
2020-07-31,2.77,2.97,2.76,2.95,1275953,2.77,2.97,2.76,2.95,1275953,0.0,1.0
2020-08-03,2.78,2.84,2.69,2.8,1286032,2.78,2.84,2.69,2.8,1286032,0.0,1.0
2020-08-04,2.79,2.795,2.72,2.78,1430050,2.79,2.795,2.72,2.78,1430050,0.0,1.0
2020-08-05,2.7,2.87,2.66,2.85,1841714,2.7,2.87,2.66,2.85,1841714,0.0,1.0
2020-08-06,2.87,2.97,2.72,2.73,2339320,2.87,2.97,2.72,2.73,2339320,0.0,1.0
2020-08-07,3.01,3.02,2.87,2.87,2542003,3.01,3.02,2.87,2.87,2542003,0.0,1.0
2020-08-10,3.14,3.2,3.01,3.03,1982416,3.14,3.2,3.01,3.03,1982416,0.0,1.0
2020-08-11,2.92,3.185,2.8,2.88,1855538,2.92,3.185,2.8,2.88,1855538,0.0,1.0
2020-08-12,2.9,3.02,2.85,2.96,1669420,2.9,3.02,2.85,2.96,1669420,0.0,1.0
2020-08-13,2.86,2.96,2.85,2.92,1457590,2.86,2.96,2.85,2.92,1457590,0.0,1.0
2020-08-14,2.81,2.87,2.78,2.85,1087053,2.81,2.87,2.78,2.85,1087053,0.0,1.0
2020-08-17,2.78,2.84,2.76,2.81,730880,2.78,2.84,2.76,2.81,730880,0.0,1.0
2020-08-18,2.67,2.8,2.65,2.8,1104061,2.67,2.8,2.65,2.8,1104061,0.0,1.0
2020-08-19,2.71,2.76,2.64,2.7,1022715,2.71,2.76,2.64,2.7,1022715,0.0,1.0
2020-08-20,2.75,2.84,2.69,2.74,1354600,2.75,2.84,2.69,2.74,1354600,0.0,1.0
2020-08-21,2.76,2.79,2.715,2.73,958955,2.76,2.79,2.715,2.73,958955,0.0,1.0
2020-08-24,2.81,2.85,2.74,2.8,1173203,2.81,2.85,2.74,2.8,1173203,0.0,1.0
2020-08-25,2.75,2.85,2.69,2.85,2093624,2.75,2.85,2.69,2.85,2093624,0.0,1.0
2020-08-26,2.75,2.87,2.74,2.75,884820,2.75,2.87,2.74,2.75,884820,0.0,1.0
2020-08-27,2.86,2.945,2.74,2.78,1679684,2.86,2.945,2.74,2.78,1679684,0.0,1.0
2020-08-28,2.85,2.865,2.74,2.85,1693458,2.85,2.865,2.74,2.85,1693458,0.0,1.0
2020-08-31,2.75,2.81,2.72,2.8,3793653,2.75,2.81,2.72,2.8,3793653,0.0,1.0
2020-09-01,2.77,2.8487,2.71,2.75,1862808,2.77,2.8487,2.71,2.75,1862808,0.0,1.0
2020-09-02,2.97,3.02,2.745,2.77,2748423,2.97,3.02,2.745,2.77,2748423,0.0,1.0
2020-09-03,2.95,3.1,2.89,2.98,2149657,2.95,3.1,2.89,2.98,2149657,0.0,1.0
2020-09-04,2.9,3.05,2.83,3.0,1125531,2.9,3.05,2.83,3.0,1125531,0.0,1.0
2020-09-08,2.76,2.89,2.74,2.89,1868636,2.76,2.89,2.74,2.89,1868636,0.0,1.0
2020-09-09,2.75,2.8,2.71,2.8,1061015,2.75,2.8,2.71,2.8,1061015,0.0,1.0
2020-09-10,2.75,2.835,2.745,2.78,865707,2.75,2.835,2.745,2.78,865707,0.0,1.0
2020-09-11,2.76,2.78,2.69,2.78,1166625,2.76,2.78,2.69,2.78,1166625,0.0,1.0
2020-09-14,2.85,2.89,2.74,2.79,1125436,2.85,2.89,2.74,2.79,1125436,0.0,1.0
2020-09-15,2.96,3.05,2.875,2.9,1180180,2.96,3.05,2.875,2.9,1180180,0.0,1.0
2020-09-16,2.83,3.0,2.83,3.0,1325218,2.83,3.0,2.83,3.0,1325218,0.0,1.0
2020-09-17,2.76,2.83,2.66,2.81,1408062,2.76,2.83,2.66,2.81,1408062,0.0,1.0
2020-09-18,2.78,2.81,2.71,2.78,3321778,2.78,2.81,2.71,2.78,3321778,0.0,1.0
2020-09-21,2.75,2.79,2.6,2.69,2803779,2.75,2.79,2.6,2.69,2803779,0.0,1.0
2020-09-22,2.74,2.79,2.7,2.76,1525755,2.74,2.79,2.7,2.76,1525755,0.0,1.0
2020-09-23,2.49,2.85,2.49,2.76,4103330,2.49,2.85,2.49,2.76,4103330,0.0,1.0
2020-09-24,2.46,2.56,2.405,2.5,1306344,2.46,2.56,2.405,2.5,1306344,0.0,1.0
2020-09-25,2.48,2.55,2.44,2.44,1718845,2.48,2.55,2.44,2.44,1718845,0.0,1.0
2020-09-28,2.52,2.575,2.48,2.51,1602563,2.52,2.575,2.48,2.51,1602563,0.0,1.0
2020-09-29,2.55,2.58,2.42,2.53,1729111,2.55,2.58,2.42,2.53,1729111,0.0,1.0
2020-09-30,2.54,2.65,2.52,2.52,1513406,2.54,2.65,2.52,2.52,1513406,0.0,1.0
2020-10-01,2.55,2.63,2.51,2.57,1813841,2.55,2.63,2.51,2.57,1813841,0.0,1.0
2020-10-02,2.6,2.69,2.45,2.48,2607066,2.6,2.69,2.45,2.48,2607066,0.0,1.0
2020-10-05,2.69,2.715,2.62,2.62,1131465,2.69,2.715,2.62,2.62,1131465,0.0,1.0
2020-10-06,2.69,2.83,2.685,2.7,1718803,2.69,2.83,2.685,2.7,1718803,0.0,1.0
2020-10-07,2.78,2.82,2.6799,2.71,1374543,2.78,2.82,2.6799,2.71,1374543,0.0,1.0
2020-10-08,2.86,2.89,2.77,2.8,1651158,2.86,2.89,2.77,2.8,1651158,0.0,1.0
2020-10-09,2.8,2.92,2.8,2.88,988838,2.8,2.92,2.8,2.88,988838,0.0,1.0
2020-10-12,2.76,2.82,2.72,2.79,1023089,2.76,2.82,2.72,2.79,1023089,0.0,1.0
2020-10-13,2.81,2.82,2.65,2.72,1121386,2.81,2.82,2.65,2.72,1121386,0.0,1.0
2020-10-14,2.86,2.88,2.82,2.84,835911,2.86,2.88,2.82,2.84,835911,0.0,1.0
2020-10-15,2.9,2.92,2.77,2.81,1088133,2.9,2.92,2.77,2.81,1088133,0.0,1.0
2020-10-16,2.91,3.09,2.88,2.88,3124436,2.91,3.09,2.88,2.88,3124436,0.0,1.0
2020-10-19,2.89,2.9701,2.87,2.91,1091583,2.89,2.9701,2.87,2.91,1091583,0.0,1.0
2020-10-20,2.94,2.97,2.89,2.91,1451108,2.94,2.97,2.89,2.91,1451108,0.0,1.0
2020-10-21,3.0,3.01,2.9,2.94,1496762,3.0,3.01,2.9,2.94,1496762,0.0,1.0
2020-10-22,3.29,3.3,2.96,3.0,3076797,3.29,3.3,2.96,3.0,3076797,0.0,1.0
2020-10-23,3.45,3.56,3.2667,3.29,2055687,3.45,3.56,3.2667,3.29,2055687,0.0,1.0
2020-10-26,3.34,3.43,3.28,3.39,2117308,3.34,3.43,3.28,3.39,2117308,0.0,1.0
2020-10-27,3.31,3.34,3.24,3.34,1518815,3.31,3.34,3.24,3.34,1518815,0.0,1.0
2020-10-28,3.23,3.31,3.13,3.19,2113575,3.23,3.31,3.13,3.19,2113575,0.0,1.0
2020-10-29,3.0,3.28,2.98,3.2,3344745,3.0,3.28,2.98,3.2,3344745,0.0,1.0
2020-10-30,2.94,3.02,2.895,2.99,1797752,2.94,3.02,2.895,2.99,1797752,0.0,1.0
2020-11-02,3.08,3.08,2.95,2.99,1077607,3.08,3.08,2.95,2.99,1077607,0.0,1.0
2020-11-03,3.21,3.21,3.11,3.11,1846632,3.21,3.21,3.11,3.11,1846632,0.0,1.0
2020-11-04,3.09,3.25,3.08,3.11,1980776,3.09,3.25,3.08,3.11,1980776,0.0,1.0
2020-11-05,2.75,2.9411,2.55,2.87,6216523,2.75,2.9411,2.55,2.87,6216523,0.0,1.0
2020-11-06,2.76,2.91,2.75,2.81,1514798,2.76,2.91,2.75,2.81,1514798,0.0,1.0
2020-11-09,3.9,4.12,3.03,3.03,9307878,3.9,4.12,3.03,3.03,9307878,0.0,1.0
2020-11-10,4.0,4.37,3.7732,3.86,5488012,4.0,4.37,3.7732,3.86,5488012,0.0,1.0
2020-11-11,4.11,4.11,3.76,3.96,3392510,4.11,4.11,3.76,3.96,3392510,0.0,1.0
2020-11-12,3.81,4.18,3.77,4.13,3062273,3.81,4.18,3.77,4.13,3062273,0.0,1.0
2020-11-13,4.04,4.11,3.84,3.84,1939536,4.04,4.11,3.84,3.84,1939536,0.0,1.0
2020-11-16,3.99,4.25,3.89,4.23,3783926,3.99,4.25,3.89,4.23,3783926,0.0,1.0
2020-11-17,4.14,4.15,3.84,3.92,1426945,4.14,4.15,3.84,3.92,1426945,0.0,1.0
2020-11-18,4.1,4.2,4.1,4.15,1457564,4.1,4.2,4.1,4.15,1457564,0.0,1.0
2020-11-19,4.04,4.1,3.98,4.1,1246958,4.04,4.1,3.98,4.1,1246958,0.0,1.0
2020-11-20,3.99,4.02,3.9415,3.98,921531,3.99,4.02,3.9415,3.98,921531,0.0,1.0
2020-11-23,4.18,4.235,3.98,4.0,1512030,4.18,4.235,3.98,4.0,1512030,0.0,1.0
2020-11-24,4.76,4.83,4.26,4.29,6207066,4.76,4.83,4.26,4.29,6207066,0.0,1.0
2020-11-25,4.38,4.73,4.33,4.69,1408526,4.38,4.73,4.33,4.69,1408526,0.0,1.0
2020-11-27,4.43,4.46,4.35,4.37,609108,4.43,4.46,4.35,4.37,609108,0.0,1.0
2020-11-30,4.24,4.52,4.22,4.47,2043089,4.24,4.52,4.22,4.47,2043089,0.0,1.0
2020-12-01,4.45,4.63,4.3001,4.35,2505156,4.45,4.63,4.3001,4.35,2505156,0.0,1.0
2020-12-02,4.26,4.27,4.0,4.2,2673777,4.26,4.27,4.0,4.2,2673777,0.0,1.0
2020-12-03,4.35,4.45,4.19,4.19,1783148,4.35,4.45,4.19,4.19,1783148,0.0,1.0
2020-12-04,4.44,4.45,4.31,4.4,1265855,4.44,4.45,4.31,4.4,1265855,0.0,1.0
2020-12-07,4.39,4.56,4.31,4.42,1393511,4.39,4.56,4.31,4.42,1393511,0.0,1.0
2020-12-08,4.45,4.48,4.34,4.35,1741835,4.45,4.48,4.34,4.35,1741835,0.0,1.0
2020-12-09,4.24,4.46,4.14,4.44,1952888,4.24,4.46,4.14,4.44,1952888,0.0,1.0
2020-12-10,4.25,4.26,4.15,4.2,1359290,4.25,4.26,4.15,4.2,1359290,0.0,1.0
2020-12-11,4.01,4.2767,3.97,4.2,1256195,4.01,4.2767,3.97,4.2,1256195,0.0,1.0
2020-12-14,4.1,4.16,3.97,4.11,1414930,4.1,4.16,3.97,4.11,1414930,0.0,1.0
2020-12-15,4.22,4.23,4.045,4.13,782144,4.22,4.23,4.045,4.13,782144,0.0,1.0
2020-12-16,4.22,4.33,4.1694,4.25,1979489,4.22,4.33,4.1694,4.25,1979489,0.0,1.0
2020-12-17,4.42,4.486,4.26,4.29,1639294,4.42,4.486,4.26,4.29,1639294,0.0,1.0
2020-12-18,4.25,4.46,4.25,4.42,2422154,4.25,4.46,4.25,4.42,2422154,0.0,1.0
2020-12-21,4.12,4.165,3.995,4.16,1624162,4.12,4.165,3.995,4.16,1624162,0.0,1.0
2020-12-22,4.24,4.2793,4.1,4.1,1218030,4.24,4.2793,4.1,4.1,1218030,0.0,1.0
2020-12-23,4.37,4.435,4.19,4.28,1840076,4.37,4.435,4.19,4.28,1840076,0.0,1.0
2020-12-24,4.21,4.43,4.15,4.42,611243,4.21,4.43,4.15,4.42,611243,0.0,1.0
2020-12-28,4.34,4.45,4.2468,4.27,1372054,4.34,4.45,4.2468,4.27,1372054,0.0,1.0
2020-12-29,4.4,4.43,4.29,4.38,2869129,4.4,4.43,4.29,4.38,2869129,0.0,1.0
2020-12-30,4.37,4.49,4.35,4.4,914398,4.37,4.49,4.35,4.4,914398,0.0,1.0
2020-12-31,4.43,4.46,4.31,4.35,1158894,4.43,4.46,4.31,4.35,1158894,0.0,1.0
2021-01-04,4.21,4.47,4.2,4.45,1295590,4.21,4.47,4.2,4.45,1295590,0.0,1.0
2021-01-05,4.39,4.445,4.25,4.25,1286971,4.39,4.445,4.25,4.25,1286971,0.0,1.0
2021-01-06,4.56,4.78,4.4,4.42,2099081,4.56,4.78,4.4,4.42,2099081,0.0,1.0
2021-01-07,4.46,4.62,4.41,4.57,1545758,4.46,4.62,4.41,4.57,1545758,0.0,1.0
2021-01-08,4.36,4.53,4.27,4.53,905394,4.36,4.53,4.27,4.53,905394,0.0,1.0
2021-01-11,4.21,4.38,4.15,4.28,1012824,4.21,4.38,4.15,4.28,1012824,0.0,1.0
2021-01-12,4.45,4.46,4.2,4.2,1585170,4.45,4.46,4.2,4.2,1585170,0.0,1.0
2021-01-13,4.83,4.87,4.42,4.45,2825972,4.83,4.87,4.42,4.45,2825972,0.0,1.0
2021-01-14,4.8,4.92,4.77,4.85,1177729,4.8,4.92,4.77,4.85,1177729,0.0,1.0
2021-01-15,4.59,4.81,4.59,4.8,2010485,4.59,4.81,4.59,4.8,2010485,0.0,1.0
2021-01-19,4.5,4.67,4.42,4.67,4627660,4.5,4.67,4.42,4.67,4627660,0.0,1.0
2021-01-20,4.59,4.605,4.4757,4.49,2132917,4.59,4.605,4.4757,4.49,2132917,0.0,1.0
2021-01-21,4.58,4.63,4.45,4.58,1224650,4.58,4.63,4.45,4.58,1224650,0.0,1.0
2021-01-22,4.91,4.93,4.47,4.5,1422152,4.91,4.93,4.47,4.5,1422152,0.0,1.0
2021-01-25,5.11,5.23,4.57,4.59,2656769,5.11,5.23,4.57,4.59,2656769,0.0,1.0
2021-01-26,5.22,5.27,5.02,5.18,1401882,5.22,5.27,5.02,5.18,1401882,0.0,1.0
2021-01-27,5.29,5.88,5.1,5.1,4494959,5.29,5.88,5.1,5.1,4494959,0.0,1.0
2021-01-28,4.9,5.38,4.8797,5.33,2317098,4.9,5.38,4.8797,5.33,2317098,0.0,1.0
2021-01-29,4.94,5.12,4.88,4.9,1468338,4.94,5.12,4.88,4.9,1468338,0.0,1.0
2021-02-01,5.02,5.075,4.83,4.96,1784238,5.02,5.075,4.83,4.96,1784238,0.0,1.0
2021-02-02,5.05,5.16,5.01,5.09,1226069,5.05,5.16,5.01,5.09,1226069,0.0,1.0
2021-02-03,5.07,5.14,4.965,5.06,1052296,5.07,5.14,4.965,5.06,1052296,0.0,1.0
2021-02-04,5.45,5.47,5.07,5.07,1243278,5.45,5.47,5.07,5.07,1243278,0.0,1.0
2021-02-05,5.33,5.5112,5.26,5.5,1060964,5.33,5.5112,5.26,5.5,1060964,0.0,1.0
2021-02-08,5.36,5.545,5.28,5.39,1088157,5.36,5.545,5.28,5.39,1088157,0.0,1.0
2021-02-09,5.32,5.37,5.1285,5.33,917908,5.32,5.37,5.1285,5.33,917908,0.0,1.0
2021-02-10,5.18,5.4255,5.16,5.34,889388,5.18,5.4255,5.16,5.34,889388,0.0,1.0
2021-02-11,5.26,5.46,5.175,5.22,790395,5.26,5.46,5.175,5.22,790395,0.0,1.0
2021-02-12,5.2,5.27,5.105,5.24,955407,5.2,5.27,5.105,5.24,955407,0.0,1.0
2021-02-16,5.11,5.2919,5.08,5.22,1075915,5.11,5.2919,5.08,5.22,1075915,0.0,1.0
2021-02-17,5.22,5.32,5.11,5.11,1178869,5.22,5.32,5.11,5.11,1178869,0.0,1.0
2021-02-18,4.95,5.24,4.95,5.19,1194916,4.95,5.24,4.95,5.19,1194916,0.0,1.0
2021-02-19,5.05,5.05,4.905,4.97,847865,5.05,5.05,4.905,4.97,847865,0.0,1.0
2021-02-22,5.09,5.105,4.99,4.99,1269774,5.09,5.105,4.99,4.99,1269774,0.0,1.0
2021-02-23,4.94,5.06,4.755,5.03,2779275,4.94,5.06,4.755,5.03,2779275,0.0,1.0
2021-02-24,4.91,5.1799,4.89,4.97,3874966,4.91,5.1799,4.89,4.97,3874966,0.0,1.0
2021-02-25,5.82,6.24,5.54,5.72,5157146,5.82,6.24,5.54,5.72,5157146,0.0,1.0
2021-02-26,5.82,6.22,5.555,5.97,3275968,5.82,6.22,5.555,5.97,3275968,0.0,1.0
2021-03-01,5.7,5.9899,5.545,5.91,2614628,5.7,5.9899,5.545,5.91,2614628,0.0,1.0
2021-03-02,5.72,5.79,5.43,5.64,2276940,5.72,5.79,5.43,5.64,2276940,0.0,1.0
2021-03-03,6.05,6.19,5.64,5.7,2315248,6.05,6.19,5.64,5.7,2315248,0.0,1.0
2021-03-04,5.77,6.005,5.585,5.96,2365684,5.77,6.005,5.585,5.96,2365684,0.0,1.0
2021-03-05,5.93,5.94,5.61,5.8,1434221,5.93,5.94,5.61,5.8,1434221,0.0,1.0
2021-03-08,6.19,6.22,5.91,5.97,2034796,6.19,6.22,5.91,5.97,2034796,0.0,1.0
2021-03-09,6.02,6.29,5.99,6.24,1428771,6.02,6.29,5.99,6.24,1428771,0.0,1.0
2021-03-10,6.15,6.3,6.04,6.05,1573594,6.15,6.3,6.04,6.05,1573594,0.0,1.0
2021-03-11,6.23,6.29,6.1264,6.19,1258039,6.23,6.29,6.1264,6.19,1258039,0.0,1.0
2021-03-12,6.47,6.575,6.21,6.27,1832303,6.47,6.575,6.21,6.27,1832303,0.0,1.0
2021-03-15,6.81,6.84,6.38,6.54,3727411,6.81,6.84,6.38,6.54,3727411,0.0,1.0
2021-03-16,6.45,6.8,6.44,6.68,2080416,6.45,6.8,6.44,6.68,2080416,0.0,1.0
2021-03-17,6.45,6.5,6.045,6.37,1831811,6.45,6.5,6.045,6.37,1831811,0.0,1.0
2021-03-18,6.24,6.511,6.17,6.48,1480218,6.24,6.511,6.17,6.48,1480218,0.0,1.0
2021-03-19,6.33,6.4,6.08,6.27,4088209,6.33,6.4,6.08,6.27,4088209,0.0,1.0
2021-03-22,6.05,6.33,5.96,6.32,1316365,6.05,6.33,5.96,6.32,1316365,0.0,1.0
2021-03-23,5.77,6.05,5.7,5.96,1759052,5.77,6.05,5.7,5.96,1759052,0.0,1.0
2021-03-24,5.64,6.015,5.63,5.84,1305699,5.64,6.015,5.63,5.84,1305699,0.0,1.0
2021-03-25,5.93,6.075,5.59,5.65,2617002,5.93,6.075,5.59,5.65,2617002,0.0,1.0
2021-03-26,6.09,6.12,5.925,6.02,1233801,6.09,6.12,5.925,6.02,1233801,0.0,1.0
2021-03-29,5.99,6.3,5.925,6.06,1164643,5.99,6.3,5.925,6.06,1164643,0.0,1.0
2021-03-30,6.19,6.28,6.03,6.03,1552822,6.19,6.28,6.03,6.03,1552822,0.0,1.0
2021-03-31,6.05,6.36,5.99,6.22,3917102,6.05,6.36,5.99,6.22,3917102,0.0,1.0
2021-04-01,6.36,6.39,5.91,6.0,1781467,6.36,6.39,5.91,6.0,1781467,0.0,1.0
2021-04-05,6.3,6.525,6.26,6.44,1861635,6.3,6.525,6.26,6.44,1861635,0.0,1.0
2021-04-06,6.69,6.74,6.32,6.32,2583964,6.69,6.74,6.32,6.32,2583964,0.0,1.0
2021-04-07,6.72,6.9,6.6,6.71,1641766,6.72,6.9,6.6,6.71,1641766,0.0,1.0
2021-04-08,7.04,7.115,6.69,6.73,1993471,7.04,7.115,6.69,6.73,1993471,0.0,1.0
2021-04-09,6.71,7.1,6.69,7.05,1154039,6.71,7.1,6.69,7.05,1154039,0.0,1.0
2021-04-12,6.7,6.8,6.69,6.74,948171,6.7,6.8,6.69,6.74,948171,0.0,1.0
2021-04-13,6.8,6.831,6.69,6.69,1423223,6.8,6.831,6.69,6.69,1423223,0.0,1.0
2021-04-14,6.76,6.97,6.69,6.85,662443,6.76,6.97,6.69,6.85,662443,0.0,1.0
2021-04-15,6.77,6.81,6.69,6.78,738210,6.77,6.81,6.69,6.78,738210,0.0,1.0
2021-04-16,6.79,6.94,6.72,6.83,936903,6.79,6.94,6.72,6.83,936903,0.0,1.0
2021-04-19,6.54,6.795,6.44,6.78,1091204,6.54,6.795,6.44,6.78,1091204,0.0,1.0
2021-04-20,6.44,6.51,6.35,6.51,1135518,6.44,6.51,6.35,6.51,1135518,0.0,1.0
2021-04-21,6.62,6.65,6.39,6.42,733878,6.62,6.65,6.39,6.42,733878,0.0,1.0
2021-04-22,6.51,6.725,6.5,6.6,701658,6.51,6.725,6.5,6.6,701658,0.0,1.0
2021-04-23,6.48,6.58,6.4,6.52,962626,6.48,6.58,6.4,6.52,962626,0.0,1.0
2021-04-26,6.62,6.69,6.535,6.57,849257,6.62,6.69,6.535,6.57,849257,0.0,1.0
2021-04-27,6.61,6.66,6.54,6.62,744232,6.61,6.66,6.54,6.62,744232,0.0,1.0
2021-04-28,6.44,6.6,6.43,6.6,549679,6.44,6.6,6.43,6.6,549679,0.0,1.0
2021-04-29,6.65,6.755,6.47,6.48,940792,6.65,6.755,6.47,6.48,940792,0.0,1.0
2021-04-30,6.54,6.66,6.5,6.59,1021155,6.54,6.66,6.5,6.59,1021155,0.0,1.0
2021-05-03,6.76,6.82,6.61,6.61,812527,6.76,6.82,6.61,6.61,812527,0.0,1.0
2021-05-04,6.61,6.7799,6.47,6.71,2009843,6.61,6.7799,6.47,6.71,2009843,0.0,1.0
2021-05-05,6.6,6.695,6.54,6.59,632896,6.6,6.695,6.54,6.59,632896,0.0,1.0
2021-05-06,6.6,6.7,6.47,6.57,2316888,6.6,6.7,6.47,6.57,2316888,0.0,1.0
2021-05-07,7.32,7.39,6.54,6.54,3909058,7.32,7.39,6.54,6.54,3909058,0.0,1.0
2021-05-10,7.57,7.735,7.295,7.43,2088276,7.57,7.735,7.295,7.43,2088276,0.0,1.0
2021-05-11,7.14,7.4999,7.09,7.4,1420879,7.14,7.4999,7.09,7.4,1420879,0.0,1.0
2021-05-12,6.99,7.2087,6.91,7.12,1860911,6.99,7.2087,6.91,7.12,1860911,0.0,1.0
2021-05-13,7.0,7.06,6.85,6.98,1699852,7.0,7.06,6.85,6.98,1699852,0.0,1.0
2021-05-14,7.14,7.16,6.97,7.08,1212219,7.14,7.16,6.97,7.08,1212219,0.0,1.0
2021-05-17,7.13,7.255,7.01,7.1,1072419,7.13,7.255,7.01,7.1,1072419,0.0,1.0
2021-05-18,7.13,7.265,7.0792,7.15,1080107,7.13,7.265,7.0792,7.15,1080107,0.0,1.0
2021-05-19,6.87,7.11,6.83,7.11,1819484,6.87,7.11,6.83,7.11,1819484,0.0,1.0
2021-05-20,6.83,6.92,6.67,6.85,2049332,6.83,6.92,6.67,6.85,2049332,0.0,1.0
2021-05-21,6.85,7.02,6.8,6.88,1534276,6.85,7.02,6.8,6.88,1534276,0.0,1.0
2021-05-24,6.88,6.96,6.8201,6.86,922644,6.88,6.96,6.8201,6.86,922644,0.0,1.0
2021-05-25,6.77,6.95,6.77,6.9,1830824,6.77,6.95,6.77,6.9,1830824,0.0,1.0
2021-05-26,6.83,6.925,6.72,6.81,1044845,6.83,6.925,6.72,6.81,1044845,0.0,1.0
2021-05-27,6.84,6.91,6.825,6.9,963516,6.84,6.91,6.825,6.9,963516,0.0,1.0
2021-05-28,6.74,6.86,6.73,6.84,1130636,6.74,6.86,6.73,6.84,1130636,0.0,1.0
2021-06-01,7.22,7.29,6.78,6.81,1723652,7.22,7.29,6.78,6.81,1723652,0.0,1.0
2021-06-02,7.2,7.33,7.165,7.28,979010,7.2,7.33,7.165,7.28,979010,0.0,1.0
2021-06-03,6.94,7.14,6.93,7.13,1386451,6.94,7.14,6.93,7.13,1386451,0.0,1.0
2021-06-04,6.79,7.01,6.77,6.98,949404,6.79,7.01,6.77,6.98,949404,0.0,1.0
2021-06-07,6.8,6.88,6.77,6.8,886930,6.8,6.88,6.77,6.8,886930,0.0,1.0
2021-06-08,6.88,7.0,6.77,6.8,1450775,6.88,7.0,6.77,6.8,1450775,0.0,1.0
2021-06-09,7.3,7.42,6.9788,7.0,2084222,7.3,7.42,6.9788,7.0,2084222,0.0,1.0
2021-06-10,7.3,7.505,7.22,7.32,1409890,7.3,7.505,7.22,7.32,1409890,0.0,1.0
2021-06-11,8.49,8.51,7.74,7.76,6333915,8.49,8.51,7.74,7.76,6333915,0.0,1.0
2021-06-14,8.57,8.74,8.32,8.54,2557128,8.57,8.74,8.32,8.54,2557128,0.0,1.0
2021-06-15,8.74,8.895,8.5601,8.57,3677443,8.74,8.895,8.5601,8.57,3677443,0.0,1.0
2021-06-16,8.75,8.85,8.62,8.76,2318241,8.75,8.85,8.62,8.76,2318241,0.0,1.0
2021-06-17,8.74,8.95,8.5,8.83,2591017,8.74,8.95,8.5,8.83,2591017,0.0,1.0
2021-06-18,8.33,8.66,8.27,8.64,1899174,8.33,8.66,8.27,8.64,1899174,0.0,1.0
2021-06-21,8.42,8.49,8.195,8.39,2726112,8.42,8.49,8.195,8.39,2726112,0.0,1.0
2021-06-22,8.6,8.63,8.27,8.39,1120710,8.6,8.63,8.27,8.39,1120710,0.0,1.0
2021-06-23,8.73,8.83,8.64,8.73,1024426,8.73,8.83,8.64,8.73,1024426,0.0,1.0
2021-06-24,8.62,8.79,8.48,8.76,676912,8.62,8.79,8.48,8.76,676912,0.0,1.0
2021-06-25,8.3,8.625,8.27,8.58,2895522,8.3,8.625,8.27,8.58,2895522,0.0,1.0
2021-06-28,8.48,8.51,8.261,8.385,955881,8.48,8.51,8.261,8.385,955881,0.0,1.0
2021-06-29,8.23,8.9283,8.21,8.48,5283542,8.23,8.9283,8.21,8.48,5283542,0.0,1.0
2021-06-30,7.9,8.27,7.86,8.14,3598784,7.9,8.27,7.86,8.14,3598784,0.0,1.0
2021-07-01,8.17,8.19,7.905,8.0,2198780,8.17,8.19,7.905,8.0,2198780,0.0,1.0
2021-07-02,8.24,8.32,8.12,8.17,611074,8.24,8.32,8.12,8.17,611074,0.0,1.0
2021-07-06,8.14,8.2,7.94,8.17,1797676,8.14,8.2,7.94,8.17,1797676,0.0,1.0
2021-07-07,8.09,8.205,7.93,8.07,1127003,8.09,8.205,7.93,8.07,1127003,0.0,1.0
2021-07-08,8.17,8.349,7.83,7.92,1016121,8.17,8.349,7.83,7.92,1016121,0.0,1.0
2021-07-09,8.39,8.49,8.2,8.29,990923,8.39,8.49,8.2,8.29,990923,0.0,1.0
2021-07-12,8.59,8.59,8.21,8.5,1137231,8.59,8.59,8.21,8.5,1137231,0.0,1.0
2021-07-13,8.43,8.79,8.3802,8.615,1197481,8.43,8.79,8.3802,8.615,1197481,0.0,1.0
2021-07-14,8.28,8.55,8.235,8.48,1049830,8.28,8.55,8.235,8.48,1049830,0.0,1.0
2021-07-15,8.34,8.44,8.091,8.23,1610810,8.34,8.44,8.091,8.23,1610810,0.0,1.0
2021-07-16,8.16,8.48,8.15,8.43,1205559,8.16,8.48,8.15,8.43,1205559,0.0,1.0
2021-07-19,7.86,8.04,7.67,7.89,1479951,7.86,8.04,7.67,7.89,1479951,0.0,1.0
2021-07-20,8.16,8.35,7.829,7.84,1734542,8.16,8.35,7.829,7.84,1734542,0.0,1.0
2021-07-21,8.28,8.44,8.21,8.24,1572939,8.28,8.44,8.21,8.24,1572939,0.0,1.0
2021-07-22,7.83,8.27,7.78,8.24,1158061,7.83,8.27,7.78,8.24,1158061,0.0,1.0
2021-07-23,7.8,7.8655,7.675,7.84,835583,7.8,7.8655,7.675,7.84,835583,0.0,1.0
2021-07-26,7.89,7.92,7.68,7.835,1239291,7.89,7.92,7.68,7.835,1239291,0.0,1.0
2021-07-27,7.77,7.89,7.57,7.89,1023459,7.77,7.89,7.57,7.89,1023459,0.0,1.0
2021-07-28,7.69,7.85,7.54,7.79,1009468,7.69,7.85,7.54,7.79,1009468,0.0,1.0
2021-07-29,7.72,7.8193,7.59,7.74,991613,7.72,7.8193,7.59,7.74,991613,0.0,1.0
2021-07-30,7.52,7.72,7.44,7.65,1363622,7.52,7.72,7.44,7.65,1363622,0.0,1.0
2021-08-02,7.5,7.74,7.3601,7.51,1342730,7.5,7.74,7.3601,7.51,1342730,0.0,1.0
2021-08-03,7.39,7.56,7.35,7.545,1210744,7.39,7.56,7.35,7.545,1210744,0.0,1.0
2021-08-04,7.2,7.35,7.085,7.28,1563674,7.2,7.35,7.085,7.28,1563674,0.0,1.0
2021-08-05,7.3,7.335,7.07,7.26,3040171,7.3,7.335,7.07,7.26,3040171,0.0,1.0
2021-08-06,7.0,7.2013,6.52,7.14,3807896,7.0,7.2013,6.52,7.14,3807896,0.0,1.0
2021-08-09,6.79,6.885,6.5,6.88,2301636,6.79,6.885,6.5,6.88,2301636,0.0,1.0
2021-08-10,6.63,6.84,6.565,6.75,2278999,6.63,6.84,6.565,6.75,2278999,0.0,1.0
2021-08-11,6.64,6.66,6.51,6.6,1104655,6.64,6.66,6.51,6.6,1104655,0.0,1.0
2021-08-12,6.62,6.665,6.52,6.64,1188374,6.62,6.665,6.52,6.64,1188374,0.0,1.0
2021-08-13,6.6,6.67,6.54,6.62,749696,6.6,6.67,6.54,6.62,749696,0.0,1.0
2021-08-16,6.55,6.59,6.49,6.56,1015467,6.55,6.59,6.49,6.56,1015467,0.0,1.0
2021-08-17,6.51,6.58,6.4,6.45,1242196,6.51,6.58,6.4,6.45,1242196,0.0,1.0
2021-08-18,6.39,6.565,6.38,6.5,1050093,6.39,6.565,6.38,6.5,1050093,0.0,1.0
2021-08-19,6.39,6.405,6.19,6.31,1696413,6.39,6.405,6.19,6.31,1696413,0.0,1.0
2021-08-20,6.39,6.41,6.245,6.36,1176492,6.39,6.41,6.245,6.36,1176492,0.0,1.0
2021-08-23,6.5,6.53,6.34,6.45,879037,6.5,6.53,6.34,6.45,879037,0.0,1.0
2021-08-24,6.73,6.76,6.5,6.5,1046022,6.73,6.76,6.5,6.5,1046022,0.0,1.0
2021-08-25,6.68,6.79,6.65,6.73,724174,6.68,6.79,6.65,6.73,724174,0.0,1.0
2021-08-26,6.54,6.72,6.525,6.64,747583,6.54,6.72,6.525,6.64,747583,0.0,1.0
2021-08-27,6.83,6.9,6.52,6.54,1117905,6.83,6.9,6.52,6.54,1117905,0.0,1.0
2021-08-30,6.84,6.9,6.745,6.9,849561,6.84,6.9,6.745,6.9,849561,0.0,1.0
2021-08-31,7.3,7.36,6.76,6.85,4525736,7.3,7.36,6.76,6.85,4525736,0.0,1.0
2021-09-01,7.14,7.355,7.09,7.27,1570324,7.14,7.355,7.09,7.27,1570324,0.0,1.0
2021-09-02,7.12,7.26,7.12,7.19,742999,7.12,7.26,7.12,7.19,742999,0.0,1.0
2021-09-03,6.95,7.0711,6.805,7.07,1198315,6.95,7.0711,6.805,7.07,1198315,0.0,1.0
2021-09-07,6.89,7.0,6.76,6.91,1382729,6.89,7.0,6.76,6.91,1382729,0.0,1.0
2021-09-08,6.72,6.89,6.675,6.85,1888339,6.72,6.89,6.675,6.85,1888339,0.0,1.0
2021-09-09,6.85,7.01,6.63,6.66,1445551,6.85,7.01,6.63,6.66,1445551,0.0,1.0
2021-09-10,6.74,6.91,6.7,6.89,1081930,6.74,6.91,6.7,6.89,1081930,0.0,1.0
2021-09-13,6.75,6.87,6.7,6.82,698321,6.75,6.87,6.7,6.82,698321,0.0,1.0
2021-09-14,6.56,6.79,6.54,6.75,1162112,6.56,6.79,6.54,6.75,1162112,0.0,1.0
2021-09-15,6.55,6.575,6.37,6.55,1301017,6.55,6.575,6.37,6.55,1301017,0.0,1.0
2021-09-16,6.56,6.605,6.49,6.56,901522,6.56,6.605,6.49,6.56,901522,0.0,1.0
2021-09-17,6.62,6.7,6.51,6.56,2837658,6.62,6.7,6.51,6.56,2837658,0.0,1.0
2021-09-20,6.44,6.54,6.33,6.48,2163773,6.44,6.54,6.33,6.48,2163773,0.0,1.0
2021-09-21,6.55,6.64,6.45,6.5,1191889,6.55,6.64,6.45,6.5,1191889,0.0,1.0
2021-09-22,6.67,6.75,6.5292,6.62,1217113,6.67,6.75,6.5292,6.62,1217113,0.0,1.0
2021-09-23,6.23,6.75,6.22,6.75,3316270,6.23,6.75,6.22,6.75,3316270,0.0,1.0
2021-09-24,5.87,6.11,5.66,6.07,5336007,5.87,6.11,5.66,6.07,5336007,0.0,1.0
2021-09-27,6.14,6.18,5.86,5.86,2560044,6.14,6.18,5.86,5.86,2560044,0.0,1.0
2021-09-28,6.0,6.16,5.5,5.62,8599243,6.0,6.16,5.5,5.62,8599243,0.0,1.0
2021-09-29,6.27,6.415,6.0955,6.13,13874016,6.27,6.415,6.0955,6.13,13874016,0.0,1.0
2021-09-30,6.3,6.36,6.13,6.23,4656832,6.3,6.36,6.13,6.23,4656832,0.0,1.0
2021-10-01,6.4,6.43,6.18,6.38,3113242,6.4,6.43,6.18,6.38,3113242,0.0,1.0
2021-10-04,6.41,6.52,6.34,6.45,3217544,6.41,6.52,6.34,6.45,3217544,0.0,1.0
2021-10-05,6.39,6.47,6.29,6.44,2210454,6.39,6.47,6.29,6.44,2210454,0.0,1.0
2021-10-06,6.35,6.385,6.165,6.29,2091413,6.35,6.385,6.165,6.29,2091413,0.0,1.0
2021-10-07,6.38,6.535,6.35,6.39,2015614,6.38,6.535,6.35,6.39,2015614,0.0,1.0
2021-10-08,6.75,6.77,6.36,6.38,3264165,6.75,6.77,6.36,6.38,3264165,0.0,1.0
2021-10-11,7.01,7.13,6.77,6.79,3194302,7.01,7.13,6.77,6.79,3194302,0.0,1.0
2021-10-12,6.84,7.08,6.75,7.01,3236921,6.84,7.08,6.75,7.01,3236921,0.0,1.0
2021-10-13,6.63,6.85,6.6,6.84,2215666,6.63,6.85,6.6,6.84,2215666,0.0,1.0
2021-10-14,6.61,6.78,6.59,6.7,967595,6.61,6.78,6.59,6.7,967595,0.0,1.0
2021-10-15,6.6,6.7,6.54,6.7,1273028,6.6,6.7,6.54,6.7,1273028,0.0,1.0
2021-10-18,6.62,6.64,6.445,6.55,810198,6.62,6.64,6.445,6.55,810198,0.0,1.0
2021-10-19,6.8,6.82,6.56,6.58,1192583,6.8,6.82,6.56,6.58,1192583,0.0,1.0
2021-10-20,6.71,6.96,6.7,6.87,2103572,6.71,6.96,6.7,6.87,2103572,0.0,1.0
2021-10-21,6.74,6.78,6.61,6.68,1874440,6.74,6.78,6.61,6.68,1874440,0.0,1.0
2021-10-22,6.63,6.799,6.595,6.69,967512,6.63,6.799,6.595,6.69,967512,0.0,1.0
2021-10-25,6.63,6.66,6.53,6.59,1179871,6.63,6.66,6.53,6.59,1179871,0.0,1.0
2021-10-26,6.5,6.64,6.44,6.62,1444648,6.5,6.64,6.44,6.62,1444648,0.0,1.0
2021-10-27,6.53,6.675,6.43,6.46,1188006,6.53,6.675,6.43,6.46,1188006,0.0,1.0
2021-10-28,6.69,6.7,6.45,6.5,2323523,6.69,6.7,6.45,6.5,2323523,0.0,1.0
2021-10-29,6.5,6.76,6.44,6.72,7026419,6.5,6.76,6.44,6.72,7026419,0.0,1.0
2021-11-01,6.86,6.87,6.47,6.5,7605929,6.86,6.87,6.47,6.5,7605929,0.0,1.0
2021-11-02,6.59,7.08,6.52,6.84,2286162,6.59,7.08,6.52,6.84,2286162,0.0,1.0
2021-11-03,6.63,6.83,6.5,6.5,3080534,6.63,6.83,6.5,6.5,3080534,0.0,1.0
2021-11-04,6.62,6.86,6.6,6.75,2697427,6.62,6.86,6.6,6.75,2697427,0.0,1.0
2021-11-05,7.57,7.65,6.79,6.82,8198730,7.57,7.65,6.79,6.82,8198730,0.0,1.0
2021-11-08,7.29,7.7,7.25,7.62,3279134,7.29,7.7,7.25,7.62,3279134,0.0,1.0
2021-11-09,7.18,7.475,7.18,7.26,2216611,7.18,7.475,7.18,7.26,2216611,0.0,1.0
2021-11-10,7.14,7.37,7.125,7.17,2039912,7.14,7.37,7.125,7.17,2039912,0.0,1.0
2021-11-11,7.07,7.15,6.96,7.15,1788156,7.07,7.15,6.96,7.15,1788156,0.0,1.0
2021-11-12,7.17,7.335,7.03,7.07,2366264,7.17,7.335,7.03,7.07,2366264,0.0,1.0
2021-11-15,6.96,7.2,6.9101,7.2,1788480,6.96,7.2,6.9101,7.2,1788480,0.0,1.0
2021-11-16,6.92,6.9622,6.77,6.93,1423671,6.92,6.9622,6.77,6.93,1423671,0.0,1.0
2021-11-17,7.0,7.01,6.8,6.92,1237967,7.0,7.01,6.8,6.92,1237967,0.0,1.0
2021-11-18,6.87,7.08,6.73,7.01,2001575,6.87,7.08,6.73,7.01,2001575,0.0,1.0
2021-11-19,6.65,6.9214,6.58,6.83,2096467,6.65,6.9214,6.58,6.83,2096467,0.0,1.0
2021-11-22,6.4,6.68,6.39,6.66,1652359,6.4,6.68,6.39,6.66,1652359,0.0,1.0
2021-11-23,6.45,6.51,6.35,6.37,1921216,6.45,6.51,6.35,6.37,1921216,0.0,1.0
2021-11-24,6.55,6.59,6.37,6.45,1705673,6.55,6.59,6.37,6.45,1705673,0.0,1.0
2021-11-26,6.33,6.36,5.985,6.24,5430856,6.33,6.36,5.985,6.24,5430856,0.0,1.0
2021-11-29,6.3,6.46,6.21,6.43,4025275,6.3,6.46,6.21,6.43,4025275,0.0,1.0
2021-11-30,5.86,6.31,5.84,6.24,6260194,5.86,6.31,5.84,6.24,6260194,0.0,1.0
2021-12-01,5.69,6.06,5.64,6.0,6090149,5.69,6.06,5.64,6.0,6090149,0.0,1.0
2021-12-02,5.98,6.005,5.65,5.76,1494205,5.98,6.005,5.65,5.76,1494205,0.0,1.0
2021-12-03,5.81,6.04,5.73,6.02,2213984,5.81,6.04,5.73,6.02,2213984,0.0,1.0
2021-12-06,5.95,6.035,5.785,5.88,4745536,5.95,6.035,5.785,5.88,4745536,0.0,1.0
2021-12-07,5.97,6.175,5.94,6.01,1155223,5.97,6.175,5.94,6.01,1155223,0.0,1.0
2021-12-08,5.95,6.08,5.88,5.95,1290090,5.95,6.08,5.88,5.95,1290090,0.0,1.0
2021-12-09,5.87,6.04,5.855,5.98,1626036,5.87,6.04,5.855,5.98,1626036,0.0,1.0
2021-12-10,5.59,5.95,5.58,5.92,3097576,5.59,5.95,5.58,5.92,3097576,0.0,1.0
2021-12-13,5.48,5.585,5.41,5.53,1954378,5.48,5.585,5.41,5.53,1954378,0.0,1.0
2021-12-14,5.2,5.455,5.2,5.44,4599055,5.2,5.455,5.2,5.44,4599055,0.0,1.0
2021-12-15,5.04,5.24,4.9,5.195,4603012,5.04,5.24,4.9,5.195,4603012,0.0,1.0
2021-12-16,4.85,5.14,4.83,5.05,4168514,4.85,5.14,4.83,5.05,4168514,0.0,1.0
2021-12-17,4.92,4.97,4.65,4.78,3497642,4.92,4.97,4.65,4.78,3497642,0.0,1.0
2021-12-20,4.72,4.86,4.645,4.83,3212787,4.72,4.86,4.645,4.83,3212787,0.0,1.0
2021-12-21,5.04,5.08,4.76,4.76,1489912,5.04,5.08,4.76,4.76,1489912,0.0,1.0
2021-12-22,5.13,5.13,4.95,5.0,1389833,5.13,5.13,4.95,5.0,1389833,0.0,1.0
2021-12-23,5.17,5.21,5.105,5.17,3832794,5.17,5.21,5.105,5.17,3832794,0.0,1.0
2021-12-27,5.13,5.175,5.05,5.16,670993,5.13,5.175,5.05,5.16,670993,0.0,1.0
2021-12-28,5.11,5.23,5.085,5.12,898845,5.11,5.23,5.085,5.12,898845,0.0,1.0
2021-12-29,5.08,5.13,4.995,5.13,972421,5.08,5.13,4.995,5.13,972421,0.0,1.0
2021-12-30,5.12,5.22,4.98,4.98,1946877,5.12,5.22,4.98,4.98,1946877,0.0,1.0
2021-12-31,5.16,5.22,5.09,5.09,1755795,5.16,5.22,5.09,5.09,1755795,0.0,1.0
2022-01-03,5.31,5.4,5.17,5.2,2499338,5.31,5.4,5.17,5.2,2499338,0.0,1.0
2022-01-04,5.41,5.48,5.34,5.35,3219445,5.41,5.48,5.34,5.35,3219445,0.0,1.0
2022-01-05,5.23,5.45,5.205,5.41,2436971,5.23,5.45,5.205,5.41,2436971,0.0,1.0
2022-01-06,5.25,5.335,5.21,5.23,3078179,5.25,5.335,5.21,5.23,3078179,0.0,1.0
2022-01-07,5.25,5.33,5.215,5.26,1755194,5.25,5.33,5.215,5.26,1755194,0.0,1.0
2022-01-10,5.1,5.275,5.051,5.24,4610832,5.1,5.275,5.051,5.24,4610832,0.0,1.0
2022-01-11,5.39,5.43,5.0116,5.05,3186720,5.39,5.43,5.0116,5.05,3186720,0.0,1.0
2022-01-12,5.25,5.4399,5.24,5.39,1863269,5.25,5.4399,5.24,5.39,1863269,0.0,1.0
2022-01-13,5.29,5.375,5.25,5.31,2326147,5.29,5.375,5.25,5.31,2326147,0.0,1.0
2022-01-14,5.41,5.415,5.24,5.29,2495125,5.41,5.415,5.24,5.29,2495125,0.0,1.0
2022-01-18,5.49,5.52,5.36,5.36,2254121,5.49,5.52,5.36,5.36,2254121,0.0,1.0
2022-01-19,5.32,5.615,5.32,5.48,3065445,5.32,5.615,5.32,5.48,3065445,0.0,1.0
2022-01-20,5.26,5.47,5.24,5.35,1457405,5.26,5.47,5.24,5.35,1457405,0.0,1.0
2022-01-21,5.2,5.305,5.1,5.25,2653896,5.2,5.305,5.1,5.25,2653896,0.0,1.0
2022-01-24,5.28,5.31,4.905,5.06,2976733,5.28,5.31,4.905,5.06,2976733,0.0,1.0
2022-01-25,5.3,5.405,5.12,5.22,1539698,5.3,5.405,5.12,5.22,1539698,0.0,1.0
2022-01-26,5.22,5.485,5.14,5.39,1492486,5.22,5.485,5.14,5.39,1492486,0.0,1.0
2022-01-27,5.15,5.275,5.11,5.24,2295060,5.15,5.275,5.11,5.24,2295060,0.0,1.0
2022-01-28,5.25,5.26,5.025,5.15,1772296,5.25,5.26,5.025,5.15,1772296,0.0,1.0
2022-01-31,5.29,5.31,5.17,5.17,1654496,5.29,5.31,5.17,5.17,1654496,0.0,1.0
2022-02-01,5.48,5.5,5.24,5.32,2019926,5.48,5.5,5.24,5.32,2019926,0.0,1.0
2022-02-02,5.42,5.465,5.34,5.45,1874560,5.42,5.465,5.34,5.45,1874560,0.0,1.0
2022-02-03,5.24,5.51,5.21,5.38,1981630,5.24,5.51,5.21,5.38,1981630,0.0,1.0
2022-02-04,5.18,5.31,4.88,5.2,2273288,5.18,5.31,4.88,5.2,2273288,0.0,1.0
2022-02-07,5.16,5.25,5.06,5.16,1445514,5.16,5.25,5.06,5.16,1445514,0.0,1.0
2022-02-08,5.33,5.36,5.11,5.15,1747931,5.33,5.36,5.11,5.15,1747931,0.0,1.0
2022-02-09,5.56,5.64,5.31,5.38,2965283,5.56,5.64,5.31,5.38,2965283,0.0,1.0
2022-02-10,5.5,5.71,5.4,5.44,1972767,5.5,5.71,5.4,5.44,1972767,0.0,1.0
2022-02-11,5.48,5.62,5.42,5.5,1418852,5.48,5.62,5.42,5.5,1418852,0.0,1.0
2022-02-14,5.39,5.6,5.31,5.45,2299288,5.39,5.6,5.31,5.45,2299288,0.0,1.0
2022-02-15,6.32,6.4,5.3,5.31,8905784,6.32,6.4,5.3,5.31,8905784,0.0,1.0
2022-02-16,6.56,6.655,6.2,6.21,4523417,6.56,6.655,6.2,6.21,4523417,0.0,1.0
2022-02-17,6.54,6.76,6.44,6.5,6669822,6.54,6.76,6.44,6.5,6669822,0.0,1.0
2022-02-18,6.4,6.71,6.36,6.46,6143897,6.4,6.71,6.36,6.46,6143897,0.0,1.0
2022-02-22,6.53,6.645,6.22,6.36,3754623,6.53,6.645,6.22,6.36,3754623,0.0,1.0
2022-02-23,6.44,6.64,6.35,6.59,3969017,6.44,6.64,6.35,6.59,3969017,0.0,1.0
2022-02-24,6.76,6.8,6.24,6.35,4817845,6.76,6.8,6.24,6.35,4817845,0.0,1.0
2022-02-25,7.0,7.0,6.7734,6.81,2343371,7.0,7.0,6.7734,6.81,2343371,0.0,1.0
2022-02-28,6.88,6.9,6.68,6.88,2418193,6.88,6.9,6.68,6.88,2418193,0.0,1.0
2022-03-01,6.72,6.86,6.65,6.85,2122246,6.72,6.86,6.65,6.85,2122246,0.0,1.0
2022-03-02,6.73,6.84,6.66,6.73,4377622,6.73,6.84,6.66,6.73,4377622,0.0,1.0
2022-03-03,6.99,6.99,6.37,6.77,3880187,6.99,6.99,6.37,6.77,3880187,0.0,1.0
2022-03-04,6.96,7.08,6.86,6.88,3413657,6.96,7.08,6.86,6.88,3413657,0.0,1.0
2022-03-07,6.92,7.02,6.84,6.99,1938104,6.92,7.02,6.84,6.99,1938104,0.0,1.0
2022-03-08,7.0,7.09,6.88,6.97,2067637,7.0,7.09,6.88,6.97,2067637,0.0,1.0
2022-03-09,7.3,7.36,7.07,7.1,2847848,7.3,7.36,7.07,7.1,2847848,0.0,1.0
2022-03-10,7.28,7.29,7.115,7.19,1972043,7.28,7.29,7.115,7.19,1972043,0.0,1.0
2022-03-11,7.19,7.32,7.17,7.28,1506046,7.19,7.32,7.17,7.28,1506046,0.0,1.0
2022-03-14,6.9,7.26,6.87,7.26,1750170,6.9,7.26,6.87,7.26,1750170,0.0,1.0
2022-03-15,6.94,7.075,6.82,6.85,1416459,6.94,7.075,6.82,6.85,1416459,0.0,1.0
2022-03-16,6.79,7.09,6.49,7.07,2858075,6.79,7.09,6.49,7.07,2858075,0.0,1.0
2022-03-17,6.83,6.86,6.7,6.71,1567112,6.83,6.86,6.7,6.71,1567112,0.0,1.0
2022-03-18,6.67,6.85,6.62,6.83,3274193,6.67,6.85,6.62,6.83,3274193,0.0,1.0
2022-03-21,6.72,6.81,6.65,6.68,1242720,6.72,6.81,6.65,6.68,1242720,0.0,1.0
2022-03-22,6.84,6.935,6.69,6.73,1514382,6.84,6.935,6.69,6.73,1514382,0.0,1.0
2022-03-23,6.75,6.79,6.655,6.75,838839,6.75,6.79,6.655,6.75,838839,0.0,1.0
2022-03-24,6.83,6.845,6.665,6.77,1341986,6.83,6.845,6.665,6.77,1341986,0.0,1.0
2022-03-25,7.0,7.06,6.79,6.84,2024002,7.0,7.06,6.79,6.84,2024002,0.0,1.0
2022-03-28,7.02,7.03,6.87,6.99,1387881,7.02,7.03,6.87,6.99,1387881,0.0,1.0
2022-03-29,7.17,7.255,6.96,7.0,1473747,7.17,7.255,6.96,7.0,1473747,0.0,1.0
2022-03-30,7.1,7.295,7.09,7.15,1828856,7.1,7.295,7.09,7.15,1828856,0.0,1.0
2022-03-31,7.05,7.21,7.02,7.1,3634695,7.05,7.21,7.02,7.1,3634695,0.0,1.0
2022-04-01,7.33,7.34,7.08,7.09,3512413,7.33,7.34,7.08,7.09,3512413,0.0,1.0
2022-04-04,7.27,7.35,7.11,7.31,1120218,7.27,7.35,7.11,7.31,1120218,0.0,1.0
2022-04-05,6.9,7.5601,6.89,7.32,1751096,6.9,7.5601,6.89,7.32,1751096,0.0,1.0
2022-04-06,6.92,7.025,6.68,6.86,1391900,6.92,7.025,6.68,6.86,1391900,0.0,1.0
2022-04-07,6.84,7.0,6.81,6.95,888200,6.84,7.0,6.81,6.95,888200,0.0,1.0
2022-04-08,7.11,7.21,6.84,6.84,2008966,7.11,7.21,6.84,6.84,2008966,0.0,1.0
2022-04-11,7.07,7.22,7.045,7.05,1444516,7.07,7.22,7.045,7.05,1444516,0.0,1.0
2022-04-12,7.13,7.25,7.005,7.13,1317987,7.13,7.25,7.005,7.13,1317987,0.0,1.0
2022-04-13,7.2,7.325,7.17,7.2,925521,7.2,7.325,7.17,7.2,925521,0.0,1.0
2022-04-14,7.48,7.605,7.21,7.21,2272933,7.48,7.605,7.21,7.21,2272933,0.0,1.0
2022-04-18,7.39,7.51,7.34,7.38,1640673,7.39,7.51,7.34,7.38,1640673,0.0,1.0
2022-04-19,7.27,7.505,7.255,7.39,1778938,7.27,7.505,7.255,7.39,1778938,0.0,1.0
2022-04-20,7.27,7.36,7.135,7.28,5313603,7.27,7.36,7.135,7.28,5313603,0.0,1.0
2022-04-21,6.98,7.41,6.965,7.3,2641562,6.98,7.41,6.965,7.3,2641562,0.0,1.0
2022-04-22,6.61,6.96,6.525,6.9,2875850,6.61,6.96,6.525,6.9,2875850,0.0,1.0
2022-04-25,6.77,6.77,6.42,6.5,3071881,6.77,6.77,6.42,6.5,3071881,0.0,1.0
2022-04-26,6.62,6.72,6.495,6.7,2540979,6.62,6.72,6.495,6.7,2540979,0.0,1.0
2022-04-27,6.45,6.6438,6.42,6.63,1633519,6.45,6.6438,6.42,6.63,1633519,0.0,1.0
2022-04-28,6.4,6.48,6.01,6.47,2347265,6.4,6.48,6.01,6.47,2347265,0.0,1.0
2022-04-29,6.18,6.37,6.135,6.34,2349474,6.18,6.37,6.135,6.34,2349474,0.0,1.0
2022-05-02,6.17,6.305,6.065,6.22,1955051,6.17,6.305,6.065,6.22,1955051,0.0,1.0
2022-05-03,6.26,6.345,6.09,6.15,3018056,6.26,6.345,6.09,6.15,3018056,0.0,1.0
2022-05-04,6.33,6.365,6.12,6.31,1652409,6.33,6.365,6.12,6.31,1652409,0.0,1.0
2022-05-05,6.24,6.41,6.17,6.29,3367764,6.24,6.41,6.17,6.29,3367764,0.0,1.0
2022-05-06,6.08,6.285,6.0,6.18,3695820,6.08,6.285,6.0,6.18,3695820,0.0,1.0
2022-05-09,6.04,6.215,5.915,6.0,3093632,6.04,6.215,5.915,6.0,3093632,0.0,1.0
2022-05-10,6.01,6.25,5.85,6.15,3416051,6.01,6.25,5.85,6.15,3416051,0.0,1.0
2022-05-11,5.61,6.04,5.57,5.97,5191436,5.61,6.04,5.57,5.97,5191436,0.0,1.0
2022-05-12,5.56,5.635,5.36,5.57,3065035,5.56,5.635,5.36,5.57,3065035,0.0,1.0
2022-05-13,5.56,5.745,5.51,5.6,2845275,5.56,5.745,5.51,5.6,2845275,0.0,1.0
2022-05-16,5.57,5.73,5.53,5.55,2559656,5.57,5.73,5.53,5.55,2559656,0.0,1.0
2022-05-17,5.84,5.92,5.655,5.68,2623972,5.84,5.92,5.655,5.68,2623972,0.0,1.0
2022-05-18,5.44,5.805,5.43,5.79,2232157,5.44,5.805,5.43,5.79,2232157,0.0,1.0
2022-05-19,5.49,5.6,5.33,5.37,2189592,5.49,5.6,5.33,5.37,2189592,0.0,1.0
2022-05-20,5.48,5.57,5.37,5.54,2060339,5.48,5.57,5.37,5.54,2060339,0.0,1.0
2022-05-23,5.44,5.62,5.37,5.61,2658874,5.44,5.62,5.37,5.61,2658874,0.0,1.0
2022-05-24,5.38,5.43,5.215,5.42,2829518,5.38,5.43,5.215,5.42,2829518,0.0,1.0
2022-05-25,5.57,5.61,5.35,5.37,1611080,5.57,5.61,5.35,5.37,1611080,0.0,1.0
2022-05-26,5.63,5.69,5.55,5.61,1722475,5.63,5.69,5.55,5.61,1722475,0.0,1.0
2022-05-27,5.77,5.77,5.565,5.68,1265826,5.77,5.77,5.565,5.68,1265826,0.0,1.0
2022-05-31,5.7,5.78,5.645,5.7,1726383,5.7,5.78,5.645,5.7,1726383,0.0,1.0
2022-06-01,5.68,5.795,5.55,5.68,3347172,5.68,5.795,5.55,5.68,3347172,0.0,1.0
2022-06-02,5.75,5.76,5.575,5.68,1258510,5.75,5.76,5.575,5.68,1258510,0.0,1.0
2022-06-03,5.61,5.74,5.58,5.72,989106,5.61,5.74,5.58,5.72,989106,0.0,1.0
2022-06-06,5.55,5.65,5.535,5.65,1211723,5.55,5.65,5.535,5.65,1211723,0.0,1.0
2022-06-07,5.57,5.6,5.44,5.5,817970,5.57,5.6,5.44,5.5,817970,0.0,1.0
2022-06-08,5.3,5.56,5.28,5.53,4209565,5.3,5.56,5.28,5.53,4209565,0.0,1.0
2022-06-09,5.21,5.45,5.2,5.26,1884268,5.21,5.45,5.2,5.26,1884268,0.0,1.0
2022-06-10,5.21,5.275,5.04,5.09,1680524,5.21,5.275,5.04,5.09,1680524,0.0,1.0
2022-06-13,4.74,5.09,4.73,5.09,3670030,4.74,5.09,4.73,5.09,3670030,0.0,1.0
2022-06-14,4.7,4.76,4.435,4.74,3170249,4.7,4.76,4.435,4.74,3170249,0.0,1.0
2022-06-15,4.83,4.87,4.73,4.74,1714159,4.83,4.87,4.73,4.74,1714159,0.0,1.0
2022-06-16,4.66,4.75,4.535,4.71,3005948,4.66,4.75,4.535,4.71,3005948,0.0,1.0
2022-06-17,4.75,4.85,4.68,4.68,2043352,4.75,4.85,4.68,4.68,2043352,0.0,1.0
2022-06-21,4.75,4.87,4.745,4.82,1048899,4.75,4.87,4.745,4.82,1048899,0.0,1.0
2022-06-22,4.75,4.85,4.7008,4.72,916207,4.75,4.85,4.7008,4.72,916207,0.0,1.0
2022-06-23,4.8,4.82,4.73,4.75,2263352,4.8,4.82,4.73,4.75,2263352,0.0,1.0
2022-06-24,4.79,5.06,4.79,4.92,2195057,4.79,5.06,4.79,4.92,2195057,0.0,1.0
2022-06-27,4.83,4.89,4.75,4.82,1074220,4.83,4.89,4.75,4.82,1074220,0.0,1.0
2022-06-28,4.76,5.0,4.73,4.85,1549672,4.76,5.0,4.73,4.85,1549672,0.0,1.0
2022-06-29,4.96,4.98,4.73,4.78,1815176,4.96,4.98,4.73,4.78,1815176,0.0,1.0
2022-06-30,4.54,4.925,4.5,4.88,1934851,4.54,4.925,4.5,4.88,1934851,0.0,1.0
2022-07-01,4.53,4.55,4.38,4.51,1375534,4.53,4.55,4.38,4.51,1375534,0.0,1.0
2022-07-05,4.74,4.74,4.33,4.46,2358984,4.74,4.74,4.33,4.46,2358984,0.0,1.0
2022-07-06,4.41,4.76,4.38,4.68,1021608,4.41,4.76,4.38,4.68,1021608,0.0,1.0
2022-07-07,4.34,4.48,4.26,4.42,2110662,4.34,4.48,4.26,4.42,2110662,0.0,1.0
2022-07-08,4.33,4.51,4.32,4.35,1235400,4.33,4.51,4.32,4.35,1235400,0.0,1.0
2022-07-11,4.08,4.34,4.05,4.31,1680959,4.08,4.34,4.05,4.31,1680959,0.0,1.0
2022-07-12,4.29,4.34,4.0195,4.04,2727943,4.29,4.34,4.0195,4.04,2727943,0.0,1.0
2022-07-13,4.32,4.36,4.23,4.25,2097217,4.32,4.36,4.23,4.25,2097217,0.0,1.0
2022-07-14,4.4,4.4,4.17,4.25,1863802,4.4,4.4,4.17,4.25,1863802,0.0,1.0
2022-07-15,4.52,4.56,4.27,4.48,1151761,4.52,4.56,4.27,4.48,1151761,0.0,1.0
2022-07-18,4.57,4.67,4.52,4.56,1352559,4.57,4.67,4.52,4.56,1352559,0.0,1.0
2022-07-19,4.91,4.91,4.59,4.63,1338566,4.91,4.91,4.59,4.63,1338566,0.0,1.0
2022-07-20,4.79,4.915,4.665,4.87,1619911,4.79,4.915,4.665,4.87,1619911,0.0,1.0
2022-07-21,4.79,4.79,4.605,4.73,1216130,4.79,4.79,4.605,4.73,1216130,0.0,1.0
2022-07-22,4.79,4.95,4.77,4.83,1287264,4.79,4.95,4.77,4.83,1287264,0.0,1.0
2022-07-25,4.84,4.89,4.745,4.76,815518,4.84,4.89,4.745,4.76,815518,0.0,1.0
2022-07-26,4.88,4.94,4.7968,4.83,951359,4.88,4.94,4.7968,4.83,951359,0.0,1.0
2022-07-27,4.9,4.96,4.82,4.9,770233,4.9,4.96,4.82,4.9,770233,0.0,1.0
2022-07-28,4.81,4.94,4.75,4.91,822933,4.81,4.94,4.75,4.91,822933,0.0,1.0
2022-07-29,4.82,4.88,4.735,4.81,1356568,4.82,4.88,4.735,4.81,1356568,0.0,1.0
2022-08-01,4.78,4.95,4.74,4.81,1539732,4.78,4.95,4.74,4.81,1539732,0.0,1.0
2022-08-02,4.75,4.88,4.75,4.76,670157,4.75,4.88,4.75,4.76,670157,0.0,1.0
2022-08-03,4.86,4.92,4.76,4.76,2273456,4.86,4.92,4.76,4.76,2273456,0.0,1.0
2022-08-04,4.68,4.9,4.66,4.88,793036,4.68,4.9,4.66,4.88,793036,0.0,1.0
2022-08-05,4.62,4.74,4.55,4.62,1367547,4.62,4.74,4.55,4.62,1367547,0.0,1.0
2022-08-08,4.66,4.715,4.63,4.64,2451614,4.66,4.715,4.63,4.64,2451614,0.0,1.0
2022-08-09,5.03,5.125,4.7359,4.92,3118287,5.03,5.125,4.7359,4.92,3118287,0.0,1.0
2022-08-10,5.31,5.37,5.03,5.06,2427114,5.31,5.37,5.03,5.06,2427114,0.0,1.0
2022-08-11,5.29,5.49,5.26,5.35,1818621,5.29,5.49,5.26,5.35,1818621,0.0,1.0
2022-08-12,5.4,5.45,5.25,5.31,1231193,5.4,5.45,5.25,5.31,1231193,0.0,1.0
2022-08-15,5.32,5.39,5.205,5.34,989373,5.32,5.39,5.205,5.34,989373,0.0,1.0
2022-08-16,5.17,5.33,5.14,5.33,915206,5.17,5.33,5.14,5.33,915206,0.0,1.0
2022-08-17,4.91,5.11,4.88,5.11,1018466,4.91,5.11,4.88,5.11,1018466,0.0,1.0
2022-08-18,4.87,4.92,4.835,4.89,607929,4.87,4.92,4.835,4.89,607929,0.0,1.0
2022-08-19,4.64,4.87,4.63,4.86,1706766,4.64,4.87,4.63,4.86,1706766,0.0,1.0
2022-08-22,4.54,4.67,4.43,4.61,1930861,4.54,4.67,4.43,4.61,1930861,0.0,1.0
2022-08-23,4.56,4.69,4.56,4.56,1015683,4.56,4.69,4.56,4.56,1015683,0.0,1.0
2022-08-24,4.53,4.56,4.43,4.53,1045073,4.53,4.56,4.43,4.53,1045073,0.0,1.0
2022-08-25,4.63,4.63,4.485,4.53,853544,4.63,4.63,4.485,4.53,853544,0.0,1.0
2022-08-26,4.34,4.635,4.34,4.63,895040,4.34,4.635,4.34,4.63,895040,0.0,1.0
2022-08-29,4.27,4.33,4.23,4.32,733073,4.27,4.33,4.23,4.32,733073,0.0,1.0
2022-08-30,4.39,4.41,4.295,4.3,1538830,4.39,4.41,4.295,4.3,1538830,0.0,1.0
2022-08-31,4.4,4.51,4.39,4.42,1713381,4.4,4.51,4.39,4.42,1713381,0.0,1.0
2022-09-01,4.46,4.48,4.375,4.38,2596911,4.46,4.48,4.375,4.38,2596911,0.0,1.0
2022-09-02,4.45,4.58,4.4,4.49,932464,4.45,4.58,4.4,4.49,932464,0.0,1.0
2022-09-06,4.51,4.535,4.425,4.5,1467055,4.51,4.535,4.425,4.5,1467055,0.0,1.0
2022-09-07,4.78,4.79,4.5,4.5,1478022,4.78,4.79,4.5,4.5,1478022,0.0,1.0
2022-09-08,4.9,4.94,4.73,4.73,1494894,4.9,4.94,4.73,4.73,1494894,0.0,1.0
2022-09-09,5.05,5.09,4.94,4.95,1608775,5.05,5.09,4.94,4.95,1608775,0.0,1.0
2022-09-12,5.24,5.25,5.05,5.05,1074969,5.24,5.25,5.05,5.05,1074969,0.0,1.0
2022-09-13,5.12,5.25,5.08,5.11,1956534,5.12,5.25,5.08,5.11,1956534,0.0,1.0
2022-09-14,5.17,5.2,4.98,5.11,1567095,5.17,5.2,4.98,5.11,1567095,0.0,1.0
2022-09-15,5.19,5.255,5.15,5.15,1051498,5.19,5.255,5.15,5.15,1051498,0.0,1.0
2022-09-16,5.25,5.26,5.0492,5.16,1947255,5.25,5.26,5.0492,5.16,1947255,0.0,1.0
2022-09-19,5.3,5.3,5.1648,5.21,1386027,5.3,5.3,5.1648,5.21,1386027,0.0,1.0
2022-09-20,5.24,5.315,5.17,5.27,1155668,5.24,5.315,5.17,5.27,1155668,0.0,1.0
2022-09-21,5.19,5.43,5.19,5.29,1703960,5.19,5.43,5.19,5.29,1703960,0.0,1.0
2022-09-22,4.91,5.225,4.8,5.18,2906951,4.91,5.225,4.8,5.18,2906951,0.0,1.0
2022-09-23,4.49,4.82,4.41,4.8,2283983,4.49,4.82,4.41,4.8,2283983,0.0,1.0
2022-09-26,4.49,4.54,4.4,4.43,1761738,4.49,4.54,4.4,4.43,1761738,0.0,1.0
2022-09-27,4.4,4.61,4.34,4.5,1997302,4.4,4.61,4.34,4.5,1997302,0.0,1.0
2022-09-28,4.56,4.59,4.4,4.45,2147022,4.56,4.59,4.4,4.45,2147022,0.0,1.0
2022-09-29,4.29,4.49,4.265,4.48,1410693,4.29,4.49,4.265,4.48,1410693,0.0,1.0
2022-09-30,4.27,4.36,4.235,4.27,1838101,4.27,4.36,4.235,4.27,1838101,0.0,1.0
2022-10-03,4.45,4.525,4.25,4.34,1885363,4.45,4.525,4.25,4.34,1885363,0.0,1.0
2022-10-04,4.24,4.575,4.18,4.52,2940999,4.24,4.575,4.18,4.52,2940999,0.0,1.0
2022-10-05,4.01,4.2,3.875,4.2,2797206,4.01,4.2,3.875,4.2,2797206,0.0,1.0
2022-10-06,4.01,4.04,3.87,3.98,2295404,4.01,4.04,3.87,3.98,2295404,0.0,1.0
2022-10-07,4.81,5.18,3.95,3.98,14811850,4.81,5.18,3.95,3.98,14811850,0.0,1.0
2022-10-10,4.55,4.89,4.535,4.77,6256317,4.55,4.89,4.535,4.77,6256317,0.0,1.0
2022-10-11,4.62,4.66,4.36,4.56,3071454,4.62,4.66,4.36,4.56,3071454,0.0,1.0
2022-10-12,4.47,4.58,4.365,4.58,2513948,4.47,4.58,4.365,4.58,2513948,0.0,1.0
2022-10-13,4.63,4.63,4.29,4.37,2214809,4.63,4.63,4.29,4.37,2214809,0.0,1.0
2022-10-14,4.46,4.67,4.43,4.64,2119792,4.46,4.67,4.43,4.64,2119792,0.0,1.0
2022-10-17,4.69,4.69,4.5483,4.6,1525349,4.69,4.69,4.5483,4.6,1525349,0.0,1.0
2022-10-18,4.73,4.88,4.69,4.76,1390485,4.73,4.88,4.69,4.76,1390485,0.0,1.0
2022-10-19,4.68,4.825,4.635,4.67,656639,4.68,4.825,4.635,4.67,656639,0.0,1.0
2022-10-20,4.73,4.795,4.67,4.67,895833,4.73,4.795,4.67,4.67,895833,0.0,1.0
2022-10-21,4.44,4.7048,4.285,4.7,2777777,4.44,4.7048,4.285,4.7,2777777,0.0,1.0
2022-10-24,4.4,4.43,4.315,4.43,1400306,4.4,4.43,4.315,4.43,1400306,0.0,1.0
2022-10-25,4.59,4.59,4.36,4.39,1416968,4.59,4.59,4.36,4.39,1416968,0.0,1.0
2022-10-26,4.57,4.74,4.56,4.67,1186433,4.57,4.74,4.56,4.67,1186433,0.0,1.0
2022-10-27,4.5,4.69,4.48,4.61,1063846,4.5,4.69,4.48,4.61,1063846,0.0,1.0
2022-10-28,4.55,4.565,4.46,4.52,2016156,4.55,4.565,4.46,4.52,2016156,0.0,1.0
2022-10-31,4.47,4.56,4.445,4.55,2083150,4.47,4.56,4.445,4.55,2083150,0.0,1.0
2022-11-01,4.41,4.52,4.39,4.52,1673270,4.41,4.52,4.39,4.52,1673270,0.0,1.0
2022-11-02,4.22,4.49,4.19,4.41,3978386,4.22,4.49,4.19,4.41,3978386,0.0,1.0
2022-11-03,4.15,4.22,4.115,4.18,1204164,4.15,4.22,4.115,4.18,1204164,0.0,1.0
2022-11-04,4.36,4.37,4.09,4.19,1171132,4.36,4.37,4.09,4.19,1171132,0.0,1.0
2022-11-07,4.37,4.52,4.23,4.5,2078919,4.37,4.52,4.23,4.5,2078919,0.0,1.0
2022-11-08,4.35,4.65,3.93,4.05,5309584,4.35,4.65,3.93,4.05,5309584,0.0,1.0
2022-11-09,4.24,4.33,4.13,4.3,3067894,4.24,4.33,4.13,4.3,3067894,0.0,1.0
2022-11-10,4.59,4.59,4.295,4.36,2022474,4.59,4.59,4.295,4.36,2022474,0.0,1.0
2022-11-11,4.88,4.9,4.6,4.61,2141181,4.88,4.9,4.6,4.61,2141181,0.0,1.0
2022-11-14,4.89,5.07,4.87,4.88,1420543,4.89,5.07,4.87,4.88,1420543,0.0,1.0
2022-11-15,4.92,5.035,4.85,4.99,910257,4.92,5.035,4.85,4.99,910257,0.0,1.0
2022-11-16,3.29,4.35,3.27,4.25,27178660,3.29,4.35,3.27,4.25,27178660,0.0,1.0
2022-11-17,3.11,3.22,2.88,3.2,22869347,3.11,3.22,2.88,3.2,22869347,0.0,1.0
2022-11-18,3.14,3.29,3.1,3.2,4332721,3.14,3.29,3.1,3.2,4332721,0.0,1.0
2022-11-21,3.19,3.235,3.04,3.09,4386425,3.19,3.235,3.04,3.09,4386425,0.0,1.0
2022-11-22,3.17,3.265,3.15,3.16,1954346,3.17,3.265,3.15,3.16,1954346,0.0,1.0
2022-11-23,3.2,3.22,3.11,3.19,2836564,3.2,3.22,3.11,3.19,2836564,0.0,1.0
2022-11-25,3.14,3.25,3.13,3.2,578014,3.14,3.25,3.13,3.2,578014,0.0,1.0
2022-11-28,2.93,3.13,2.87,3.11,4617074,2.93,3.13,2.87,3.11,4617074,0.0,1.0
2022-11-29,2.92,2.97,2.88,2.97,2617161,2.92,2.97,2.88,2.97,2617161,0.0,1.0
2022-11-30,3.15,3.15,2.85,2.93,4290723,3.15,3.15,2.85,2.93,4290723,0.0,1.0
2022-12-01,3.17,3.17,3.05,3.13,3365144,3.17,3.17,3.05,3.13,3365144,0.0,1.0
2022-12-02,3.34,3.36,3.15,3.15,5713003,3.34,3.36,3.15,3.15,5713003,0.0,1.0
2022-12-05,3.34,3.42,3.295,3.31,3474058,3.34,3.42,3.295,3.31,3474058,0.0,1.0
2022-12-06,3.07,3.34,3.005,3.34,4674034,3.07,3.34,3.005,3.34,4674034,0.0,1.0
2022-12-07,3.0,3.14,2.99,3.06,3874240,3.0,3.14,2.99,3.06,3874240,0.0,1.0
2022-12-08,3.0,3.02,2.92,2.99,1611158,3.0,3.02,2.92,2.99,1611158,0.0,1.0
2022-12-09,2.88,2.99,2.85,2.99,4007695,2.88,2.99,2.85,2.99,4007695,0.0,1.0
2022-12-12,2.7,2.89,2.675,2.86,4644005,2.7,2.89,2.675,2.86,4644005,0.0,1.0
2022-12-13,2.8,2.875,2.73,2.81,2466630,2.8,2.875,2.73,2.81,2466630,0.0,1.0
2022-12-14,2.81,2.88,2.775,2.8,1826949,2.81,2.88,2.775,2.8,1826949,0.0,1.0
2022-12-15,2.75,2.79,2.725,2.76,1947858,2.75,2.79,2.725,2.76,1947858,0.0,1.0
2022-12-16,2.83,2.87,2.63,2.68,3544201,2.83,2.87,2.63,2.68,3544201,0.0,1.0
2022-12-19,2.68,2.78,2.66,2.77,1125062,2.68,2.78,2.66,2.77,1125062,0.0,1.0
2022-12-20,2.77,2.795,2.61,2.61,2710109,2.77,2.795,2.61,2.61,2710109,0.0,1.0
2022-12-21,2.76,2.855,2.75,2.81,890640,2.76,2.855,2.75,2.81,890640,0.0,1.0
2022-12-22,2.73,2.78,2.62,2.75,1223092,2.73,2.78,2.62,2.75,1223092,0.0,1.0
2022-12-23,2.71,2.74,2.7,2.7,654833,2.71,2.74,2.7,2.7,654833,0.0,1.0
2022-12-27,2.73,2.78,2.625,2.7,1736068,2.73,2.78,2.625,2.7,1736068,0.0,1.0
2022-12-28,2.72,2.74,2.67,2.74,1886669,2.72,2.74,2.67,2.74,1886669,0.0,1.0
2022-12-29,2.75,2.795,2.69,2.71,1776608,2.75,2.795,2.69,2.71,1776608,0.0,1.0
2022-12-30,2.73,2.77,2.69,2.72,1828306,2.73,2.77,2.69,2.72,1828306,0.0,1.0
2023-01-03,2.75,2.83,2.67,2.77,1309552,2.75,2.83,2.67,2.77,1309552,0.0,1.0
2023-01-04,2.78,2.875,2.67,2.79,8103635,2.78,2.875,2.67,2.79,8103635,0.0,1.0
2023-01-05,2.85,2.85,2.73,2.79,1988028,2.85,2.85,2.73,2.79,1988028,0.0,1.0
2023-01-06,2.88,2.93,2.83,2.88,1362983,2.88,2.93,2.83,2.88,1362983,0.0,1.0
2023-01-09,2.9,2.98,2.8565,2.93,1333303,2.9,2.98,2.8565,2.93,1333303,0.0,1.0
2023-01-10,2.9,2.92,2.86,2.92,934287,2.9,2.92,2.86,2.92,934287,0.0,1.0
2023-01-11,2.9,2.945,2.87,2.93,862918,2.9,2.945,2.87,2.93,862918,0.0,1.0
2023-01-12,2.91,2.91,2.82,2.88,1197290,2.91,2.91,2.82,2.88,1197290,0.0,1.0
2023-01-13,2.73,2.89,2.73,2.84,1709630,2.73,2.89,2.73,2.84,1709630,0.0,1.0
2023-01-17,2.54,2.7079,2.51,2.65,2011704,2.54,2.7079,2.51,2.65,2011704,0.0,1.0
2023-01-18,2.45,2.5881,2.42,2.55,1820755,2.45,2.5881,2.42,2.55,1820755,0.0,1.0
2023-01-19,2.42,2.47,2.38,2.42,990611,2.42,2.47,2.38,2.42,990611,0.0,1.0
2023-01-20,2.63,2.655,2.37,2.46,4704572,2.63,2.655,2.37,2.46,4704572,0.0,1.0
2023-01-23,2.9,2.91,2.64,2.64,7222555,2.9,2.91,2.64,2.64,7222555,0.0,1.0
2023-01-24,2.77,2.94,2.77,2.865,1176688,2.77,2.94,2.77,2.865,1176688,0.0,1.0
2023-01-25,2.82,2.83,2.7,2.76,1553293,2.82,2.83,2.7,2.76,1553293,0.0,1.0
2023-01-26,2.88,2.92,2.795,2.87,4232111,2.88,2.92,2.795,2.87,4232111,0.0,1.0
2023-01-27,2.95,3.0,2.81,2.89,6699077,2.95,3.0,2.81,2.89,6699077,0.0,1.0
2023-01-30,2.86,2.9799,2.835,2.95,677915,2.86,2.9799,2.835,2.95,677915,0.0,1.0
2023-01-31,2.88,2.905,2.85,2.85,1163396,2.88,2.905,2.85,2.85,1163396,0.0,1.0
2023-02-01,2.91,2.945,2.78,2.86,1713276,2.91,2.945,2.78,2.86,1713276,0.0,1.0
2023-02-02,2.87,3.0,2.82,2.95,2660614,2.87,3.0,2.82,2.95,2660614,0.0,1.0
2023-02-03,2.8,2.895,2.78,2.87,2242423,2.8,2.895,2.78,2.87,2242423,0.0,1.0
2023-02-06,2.64,2.79,2.595,2.77,1523474,2.64,2.79,2.595,2.77,1523474,0.0,1.0
2023-02-07,2.56,2.62,2.52,2.61,1984673,2.56,2.62,2.52,2.61,1984673,0.0,1.0
2023-02-08,2.67,2.6889,2.565,2.61,861671,2.67,2.6889,2.565,2.61,861671,0.0,1.0
2023-02-09,2.58,2.71,2.53,2.66,1197020,2.58,2.71,2.53,2.66,1197020,0.0,1.0
2023-02-10,2.75,2.77,2.57,2.6,4975162,2.75,2.77,2.57,2.6,4975162,0.0,1.0
2023-02-13,2.88,2.95,2.725,2.75,2514279,2.88,2.95,2.725,2.75,2514279,0.0,1.0
2023-02-14,2.87,2.96,2.82,2.82,1853150,2.87,2.96,2.82,2.82,1853150,0.0,1.0
2023-02-15,2.95,2.96,2.84,2.84,3867732,2.95,2.96,2.84,2.84,3867732,0.0,1.0
2023-02-16,3.07,3.09,2.8206,2.9,2819698,3.07,3.09,2.8206,2.9,2819698,0.0,1.0
2023-02-17,3.07,3.135,3.025,3.09,3699955,3.07,3.135,3.025,3.09,3699955,0.0,1.0
2023-02-21,3.02,3.07,2.96,3.05,2172354,3.02,3.07,2.96,3.05,2172354,0.0,1.0
2023-02-22,3.34,3.59,3.16,3.22,6989595,3.34,3.59,3.16,3.22,6989595,0.0,1.0
2023-02-23,3.34,3.57,3.25,3.4,4768740,3.34,3.57,3.25,3.4,4768740,0.0,1.0
2023-02-24,3.29,3.3275,3.17,3.32,2479305,3.29,3.3275,3.17,3.32,2479305,0.0,1.0
2023-02-27,3.32,3.38,3.2925,3.35,1270582,3.32,3.38,3.2925,3.35,1270582,0.0,1.0
2023-02-28,3.23,3.38,3.22,3.3,2404992,3.23,3.38,3.22,3.3,2404992,0.0,1.0
2023-03-01,3.2,3.23,3.11,3.19,1932871,3.2,3.23,3.11,3.19,1932871,0.0,1.0
2023-03-02,3.34,3.39,3.15,3.16,1719009,3.34,3.39,3.15,3.16,1719009,0.0,1.0
2023-03-03,3.45,3.45,3.28,3.34,1826329,3.45,3.45,3.28,3.34,1826329,0.0,1.0
2023-03-06,3.29,3.45,3.205,3.44,1482049,3.29,3.45,3.205,3.44,1482049,0.0,1.0
2023-03-07,3.26,3.3484,3.23,3.28,1317652,3.26,3.3484,3.23,3.28,1317652,0.0,1.0
2023-03-08,3.29,3.38,3.23,3.27,905700,3.29,3.38,3.23,3.27,905700,0.0,1.0
2023-03-09,3.17,3.42,3.1305,3.32,1671927,3.17,3.42,3.1305,3.32,1671927,0.0,1.0
2023-03-10,2.95,3.175,2.92,3.14,3115370,2.95,3.175,2.92,3.14,3115370,0.0,1.0
2023-03-13,2.82,2.92,2.8,2.88,2827186,2.82,2.92,2.8,2.88,2827186,0.0,1.0
2023-03-14,2.79,2.97,2.77,2.93,1950007,2.79,2.97,2.77,2.93,1950007,0.0,1.0
2023-03-15,2.79,2.82,2.68,2.75,1985403,2.79,2.82,2.68,2.75,1985403,0.0,1.0
2023-03-16,2.8,2.855,2.71,2.75,1223860,2.8,2.855,2.71,2.75,1223860,0.0,1.0
2023-03-17,2.61,2.8,2.59,2.79,5415875,2.61,2.8,2.59,2.79,5415875,0.0,1.0
2023-03-20,2.5,2.64,2.49,2.59,2248174,2.5,2.64,2.49,2.59,2248174,0.0,1.0
2023-03-21,2.55,2.63,2.53,2.55,1779079,2.55,2.63,2.53,2.55,1779079,0.0,1.0
2023-03-22,2.43,2.57,2.42,2.56,2065181,2.43,2.57,2.42,2.56,2065181,0.0,1.0
2023-03-23,2.35,2.4585,2.32,2.43,2408891,2.35,2.4585,2.32,2.43,2408891,0.0,1.0
2023-03-24,2.41,2.42,2.27,2.32,2511628,2.41,2.42,2.27,2.32,2511628,0.0,1.0
2023-03-27,2.63,2.67,2.44,2.46,2941108,2.63,2.67,2.44,2.46,2941108,0.0,1.0
2023-03-28,2.7,2.8,2.61,2.65,2929483,2.7,2.8,2.61,2.65,2929483,0.0,1.0
2023-03-29,2.89,2.92,2.69,2.75,2466521,2.89,2.92,2.69,2.75,2466521,0.0,1.0
2023-03-30,3.0,3.045,2.88,2.91,2382239,3.0,3.045,2.88,2.91,2382239,0.0,1.0
2023-03-31,2.95,3.01,2.87,3.01,2360388,2.95,3.01,2.87,3.01,2360388,0.0,1.0
2023-04-03,2.93,3.03,2.92,2.98,1409825,2.93,3.03,2.92,2.98,1409825,0.0,1.0
2023-04-04,2.87,2.92,2.83,2.91,804740,2.87,2.92,2.83,2.91,804740,0.0,1.0
2023-04-05,2.85,2.92,2.795,2.85,1132388,2.85,2.92,2.795,2.85,1132388,0.0,1.0
2023-04-06,2.86,2.9,2.82,2.89,1925493,2.86,2.9,2.82,2.89,1925493,0.0,1.0
2023-04-10,2.98,2.99,2.8501,2.86,1950686,2.98,2.99,2.8501,2.86,1950686,0.0,1.0
2023-04-11,3.95,4.06,3.24,3.24,9592412,3.95,4.06,3.24,3.24,9592412,0.0,1.0
2023-04-12,4.17,4.2499,3.9316,3.94,4105532,4.17,4.2499,3.9316,3.94,4105532,0.0,1.0
2023-04-13,4.16,4.27,4.06,4.23,2202651,4.16,4.27,4.06,4.23,2202651,0.0,1.0
2023-04-14,4.06,4.245,3.97,4.2,1347991,4.06,4.245,3.97,4.2,1347991,0.0,1.0
2023-04-17,4.25,4.325,3.99,4.04,2273788,4.25,4.325,3.99,4.04,2273788,0.0,1.0
2023-04-18,4.27,4.335,4.16,4.25,2304679,4.27,4.335,4.16,4.25,2304679,0.0,1.0
2023-04-19,4.22,4.26,4.18,4.21,1392481,4.22,4.26,4.18,4.21,1392481,0.0,1.0
2023-04-20,4.23,4.3,4.11,4.17,1985319,4.23,4.3,4.11,4.17,1985319,0.0,1.0
2023-04-21,4.27,4.31,4.19,4.24,1437961,4.27,4.31,4.19,4.24,1437961,0.0,1.0
2023-04-24,4.34,4.52,4.25,4.31,1832365,4.34,4.52,4.25,4.31,1832365,0.0,1.0
2023-04-25,4.22,4.335,4.22,4.28,1243506,4.22,4.335,4.22,4.28,1243506,0.0,1.0
2023-04-26,4.21,4.28,4.172,4.18,1232104,4.21,4.28,4.172,4.18,1232104,0.0,1.0
2023-04-27,4.25,4.27,4.205,4.23,1128247,4.25,4.27,4.205,4.23,1128247,0.0,1.0
2023-04-28,4.29,4.31,4.16,4.24,2479939,4.29,4.31,4.16,4.24,2479939,0.0,1.0
2023-05-01,4.22,4.3,4.195,4.3,1550296,4.22,4.3,4.195,4.3,1550296,0.0,1.0
2023-05-02,3.93,4.21,3.9,4.17,2879378,3.93,4.21,3.9,4.17,2879378,0.0,1.0
2023-05-03,3.92,4.0,3.88,3.91,2571310,3.92,4.0,3.88,3.91,2571310,0.0,1.0
2023-05-04,3.87,3.93,3.65,3.86,3471693,3.87,3.93,3.65,3.86,3471693,0.0,1.0
2023-05-05,3.94,4.05,3.91,3.94,2352648,3.94,4.05,3.91,3.94,2352648,0.0,1.0
2023-05-08,3.99,4.14,3.87,3.94,2955519,3.99,4.14,3.87,3.94,2955519,0.0,1.0
2023-05-09,3.95,4.21,3.92,4.04,3570298,3.95,4.21,3.92,4.04,3570298,0.0,1.0
2023-05-10,4.05,4.205,3.95,4.05,1793761,4.05,4.205,3.95,4.05,1793761,0.0,1.0
2023-05-11,3.85,4.08,3.815,4.05,2678085,3.85,4.08,3.815,4.05,2678085,0.0,1.0
2023-05-12,3.72,3.87,3.72,3.87,1991906,3.72,3.87,3.72,3.87,1991906,0.0,1.0
2023-05-15,3.69,3.78,3.67,3.74,1592630,3.69,3.78,3.67,3.74,1592630,0.0,1.0
2023-05-16,3.6,3.7,3.59,3.66,1819539,3.6,3.7,3.59,3.66,1819539,0.0,1.0
2023-05-17,3.75,3.75,3.535,3.61,1737704,3.75,3.75,3.535,3.61,1737704,0.0,1.0
2023-05-18,3.73,3.75,3.65,3.74,1270521,3.73,3.75,3.65,3.74,1270521,0.0,1.0
2023-05-19,3.68,3.78,3.65,3.77,1212101,3.68,3.78,3.65,3.77,1212101,0.0,1.0
2023-05-22,3.7,3.72,3.63,3.68,833314,3.7,3.72,3.63,3.68,833314,0.0,1.0
2023-05-23,3.72,3.87,3.66,3.66,1648882,3.72,3.87,3.66,3.66,1648882,0.0,1.0
2023-05-24,3.55,3.72,3.46,3.7,1540451,3.55,3.72,3.46,3.7,1540451,0.0,1.0
2023-05-25,3.42,3.54,3.35,3.53,1692573,3.42,3.54,3.35,3.53,1692573,0.0,1.0
2023-05-26,3.43,3.47,3.37,3.46,874008,3.43,3.47,3.37,3.46,874008,0.0,1.0
2023-05-30,3.43,3.48,3.4,3.45,1000430,3.43,3.48,3.4,3.45,1000430,0.0,1.0
2023-05-31,3.45,3.49,3.33,3.41,1990476,3.45,3.49,3.33,3.41,1990476,0.0,1.0
2023-06-01,3.39,3.56,3.38,3.46,1020502,3.39,3.56,3.38,3.46,1020502,0.0,1.0
2023-06-02,3.59,3.6,3.42,3.47,1010512,3.59,3.6,3.42,3.47,1010512,0.0,1.0
2023-06-05,3.54,3.7,3.505,3.55,638589,3.54,3.7,3.505,3.55,638589,0.0,1.0
2023-06-06,3.71,3.72,3.5,3.5,943210,3.71,3.72,3.5,3.5,943210,0.0,1.0
2023-06-07,4.01,4.04,3.73,3.77,2757449,4.01,4.04,3.73,3.77,2757449,0.0,1.0
2023-06-08,4.04,4.18,3.955,3.99,3195104,4.04,4.18,3.955,3.99,3195104,0.0,1.0
2023-06-09,4.1,4.14,4.01,4.05,1216123,4.1,4.14,4.01,4.05,1216123,0.0,1.0
2023-06-12,4.08,4.16,4.025,4.11,1119855,4.08,4.16,4.025,4.11,1119855,0.0,1.0
2023-06-13,4.23,4.315,4.05,4.15,2016510,4.23,4.315,4.05,4.15,2016510,0.0,1.0
2023-06-14,4.19,4.335,4.15,4.26,1122079,4.19,4.335,4.15,4.26,1122079,0.0,1.0
2023-06-15,4.1,4.18,4.02,4.18,958024,4.1,4.18,4.02,4.18,958024,0.0,1.0
2023-06-16,4.06,4.2195,4.05,4.18,1427767,4.06,4.2195,4.05,4.18,1427767,0.0,1.0
2023-06-20,4.01,4.1,3.97,4.05,892106,4.01,4.1,3.97,4.05,892106,0.0,1.0
2023-06-21,4.01,4.06,3.92,4.0,752079,4.01,4.06,3.92,4.0,752079,0.0,1.0
2023-06-22,3.98,4.04,3.95,3.99,664614,3.98,4.04,3.95,3.99,664614,0.0,1.0
2023-06-23,3.9,4.0199,3.855,3.9,3635524,3.9,4.0199,3.855,3.9,3635524,0.0,1.0
2023-06-26,4.01,4.06,3.865,3.9,699506,4.01,4.06,3.865,3.9,699506,0.0,1.0
2023-06-27,4.12,4.16,3.95,4.0,820529,4.12,4.16,3.95,4.0,820529,0.0,1.0
2023-06-28,4.15,4.15,4.045,4.1,790474,4.15,4.15,4.045,4.1,790474,0.0,1.0
2023-06-29,4.2,4.22,4.14,4.15,779308,4.2,4.22,4.14,4.15,779308,0.0,1.0
2023-06-30,4.22,4.31,4.21,4.27,1108504,4.22,4.31,4.21,4.27,1108504,0.0,1.0
2023-07-03,4.25,4.26,4.13,4.225,277445,4.25,4.26,4.13,4.225,277445,0.0,1.0
2023-07-05,4.2,4.28,4.19,4.25,1199236,4.2,4.28,4.19,4.25,1199236,0.0,1.0
2023-07-06,4.08,4.2,4.005,4.13,751371,4.08,4.2,4.005,4.13,751371,0.0,1.0
2023-07-07,4.23,4.24,4.1,4.1,1154654,4.23,4.24,4.1,4.1,1154654,0.0,1.0
2023-07-10,4.25,4.385,4.15,4.22,1166946,4.25,4.385,4.15,4.22,1166946,0.0,1.0
2023-07-11,4.31,4.35,4.235,4.25,1103297,4.31,4.35,4.235,4.25,1103297,0.0,1.0
2023-07-12,3.79,4.39,3.7,4.37,2929818,3.79,4.39,3.7,4.37,2929818,0.0,1.0
2023-07-13,3.85,3.895,3.635,3.78,3169564,3.85,3.895,3.635,3.78,3169564,0.0,1.0
2023-07-14,3.77,3.91,3.725,3.81,2519533,3.77,3.91,3.725,3.81,2519533,0.0,1.0
2023-07-17,3.65,3.77,3.65,3.75,901589,3.65,3.77,3.65,3.75,901589,0.0,1.0
2023-07-18,3.67,3.735,3.62,3.65,778485,3.67,3.735,3.62,3.65,778485,0.0,1.0
2023-07-19,3.65,3.74,3.63,3.68,818973,3.65,3.74,3.63,3.68,818973,0.0,1.0
2023-07-20,3.6,3.7,3.591,3.7,683287,3.6,3.7,3.591,3.7,683287,0.0,1.0
2023-07-21,3.56,3.64,3.56,3.64,611718,3.56,3.64,3.56,3.64,611718,0.0,1.0
2023-07-24,3.56,3.63,3.51,3.55,978440,3.56,3.63,3.51,3.55,978440,0.0,1.0
2023-07-25,3.5,3.555,3.48,3.53,377566,3.5,3.555,3.48,3.53,377566,0.0,1.0
2023-07-26,3.53,3.555,3.48,3.51,1506918,3.53,3.555,3.48,3.51,1506918,0.0,1.0
2023-07-27,3.48,3.57,3.465,3.54,869286,3.48,3.57,3.465,3.54,869286,0.0,1.0
2023-07-28,3.49,3.53,3.435,3.51,665527,3.49,3.53,3.435,3.51,665527,0.0,1.0
2023-07-31,3.52,3.54,3.48,3.49,495628,3.52,3.54,3.48,3.49,495628,0.0,1.0
2023-08-01,3.75,3.76,3.465,3.52,1700521,3.75,3.76,3.465,3.52,1700521,0.0,1.0
2023-08-02,3.78,3.84,3.65,3.7,1750463,3.78,3.84,3.65,3.7,1750463,0.0,1.0
2023-08-03,3.85,3.87,3.75,3.78,1414443,3.85,3.87,3.75,3.78,1414443,0.0,1.0
2023-08-04,3.76,3.9,3.76,3.87,887211,3.76,3.9,3.76,3.87,887211,0.0,1.0
2023-08-07,3.79,3.91,3.71,3.81,1063198,3.79,3.91,3.71,3.81,1063198,0.0,1.0
2023-08-08,4.59,4.62,3.86,3.93,4249705,4.59,4.62,3.86,3.93,4249705,0.0,1.0
2023-08-09,4.5,4.71,4.5,4.58,1483821,4.5,4.71,4.5,4.58,1483821,0.0,1.0
2023-08-10,4.23,4.52,4.2,4.49,1432810,4.23,4.52,4.2,4.49,1432810,0.0,1.0
2023-08-11,4.21,4.31,4.19,4.23,737980,4.21,4.31,4.19,4.23,737980,0.0,1.0
2023-08-14,4.17,4.185,4.08,4.16,523291,4.17,4.185,4.08,4.16,523291,0.0,1.0
2023-08-15,4.07,4.15,4.06,4.1,491962,4.07,4.15,4.06,4.1,491962,0.0,1.0
2023-08-16,4.19,4.27,4.075,4.08,1056195,4.19,4.27,4.075,4.08,1056195,0.0,1.0
2023-08-17,4.12,4.2,4.12,4.2,877290,4.12,4.2,4.12,4.2,877290,0.0,1.0
2023-08-18,4.16,4.185,4.06,4.07,711368,4.16,4.185,4.06,4.07,711368,0.0,1.0
2023-08-21,4.05,4.21,4.01,4.12,762854,4.05,4.21,4.01,4.12,762854,0.0,1.0
2023-08-22,4.16,4.21,4.02,4.02,974366,4.16,4.21,4.02,4.02,974366,0.0,1.0
2023-08-23,4.24,4.26,4.155,4.16,493136,4.24,4.26,4.155,4.16,493136,0.0,1.0
2023-08-24,4.29,4.34,4.1787,4.2,944404,4.29,4.34,4.1787,4.2,944404,0.0,1.0
2023-08-25,4.2,4.365,4.2,4.32,1391372,4.2,4.365,4.2,4.32,1391372,0.0,1.0
2023-08-28,4.17,4.24,4.12,4.18,582344,4.17,4.24,4.12,4.18,582344,0.0,1.0
2023-08-29,4.24,4.32,4.14,4.14,671132,4.24,4.32,4.14,4.14,671132,0.0,1.0
2023-08-30,4.19,4.25,4.165,4.2,439585,4.19,4.25,4.165,4.2,439585,0.0,1.0
2023-08-31,4.25,4.33,4.19,4.19,904209,4.25,4.33,4.19,4.19,904209,0.0,1.0
2023-09-01,4.3,4.335,4.25,4.27,697388,4.3,4.335,4.25,4.27,697388,0.0,1.0
2023-09-05,4.08,4.28,4.055,4.28,1259618,4.08,4.28,4.055,4.28,1259618,0.0,1.0
2023-09-06,3.98,4.08,3.95,4.07,1022075,3.98,4.08,3.95,4.07,1022075,0.0,1.0
2023-09-07,3.93,3.98,3.875,3.95,1422139,3.93,3.98,3.875,3.95,1422139,0.0,1.0
2023-09-08,3.95,4.0,3.8801,3.91,429273,3.95,4.0,3.8801,3.91,429273,0.0,1.0
2023-09-11,3.92,3.985,3.89,3.94,610560,3.92,3.985,3.89,3.94,610560,0.0,1.0
2023-09-12,4.08,4.22,3.904,3.93,1527742,4.08,4.22,3.904,3.93,1527742,0.0,1.0
2023-09-13,3.98,4.135,3.97,4.08,766663,3.98,4.135,3.97,4.08,766663,0.0,1.0
2023-09-14,4.01,4.15,4.0,4.03,771795,4.01,4.15,4.0,4.03,771795,0.0,1.0
2023-09-15,4.1,4.15,4.01,4.01,2708141,4.1,4.15,4.01,4.01,2708141,0.0,1.0
2023-09-18,4.13,4.21,4.055,4.13,658665,4.13,4.21,4.055,4.13,658665,0.0,1.0
2023-09-19,4.14,4.22,4.09,4.16,535765,4.14,4.22,4.09,4.16,535765,0.0,1.0
2023-09-20,4.3,4.49,4.18,4.18,1517227,4.3,4.49,4.18,4.18,1517227,0.0,1.0
2023-09-21,4.33,4.4,4.25,4.29,1389938,4.33,4.4,4.25,4.29,1389938,0.0,1.0
2023-09-22,4.27,4.35,4.27,4.35,755595,4.27,4.35,4.27,4.35,755595,0.0,1.0
2023-09-25,4.44,4.49,4.24,4.24,1722464,4.44,4.49,4.24,4.24,1722464,0.0,1.0
2023-09-26,4.08,4.45,4.055,4.43,1694889,4.08,4.45,4.055,4.43,1694889,0.0,1.0
2023-09-27,3.92,4.25,3.91,4.11,1348952,3.92,4.25,3.91,4.11,1348952,0.0,1.0
2023-09-28,4.0,4.03,3.875,3.9,1727216,4.0,4.03,3.875,3.9,1727216,0.0,1.0
2023-09-29,4.14,4.215,4.04,4.05,1215767,4.14,4.215,4.04,4.05,1215767,0.0,1.0
2023-10-02,3.79,4.11,3.79,4.0,1359316,3.79,4.11,3.79,4.0,1359316,0.0,1.0
2023-10-03,3.67,3.8,3.67,3.8,1589342,3.67,3.8,3.67,3.8,1589342,0.0,1.0
2023-10-04,3.7,3.75,3.66,3.66,648892,3.7,3.75,3.66,3.66,648892,0.0,1.0
2023-10-05,3.78,3.81,3.69,3.7,841437,3.78,3.81,3.69,3.7,841437,0.0,1.0
2023-10-06,3.79,3.845,3.615,3.76,714383,3.79,3.845,3.615,3.76,714383,0.0,1.0
2023-10-09,3.7,3.82,3.64,3.67,678637,3.7,3.82,3.64,3.67,678637,0.0,1.0
2023-10-10,4.13,4.14,3.76,3.76,1678106,4.13,4.14,3.76,3.76,1678106,0.0,1.0
2023-10-11,4.22,4.22,4.05,4.13,904877,4.22,4.22,4.05,4.13,904877,0.0,1.0
2023-10-12,3.97,4.25,3.96,4.21,696244,3.97,4.25,3.96,4.21,696244,0.0,1.0
2023-10-13,3.91,3.985,3.9,3.97,488089,3.91,3.985,3.9,3.97,488089,0.0,1.0
2023-10-16,4.07,4.11,3.91,3.98,661039,4.07,4.11,3.91,3.98,661039,0.0,1.0
2023-10-17,4.08,4.165,4.01,4.04,1819402,4.08,4.165,4.01,4.04,1819402,0.0,1.0
2023-10-18,3.98,4.06,3.83,4.06,956840,3.98,4.06,3.83,4.06,956840,0.0,1.0
2023-10-19,3.8,3.95,3.78,3.95,741444,3.8,3.95,3.78,3.95,741444,0.0,1.0
2023-10-20,3.78,3.85,3.755,3.79,743383,3.78,3.85,3.755,3.79,743383,0.0,1.0
2023-10-23,3.71,3.79,3.69,3.73,560655,3.71,3.79,3.69,3.73,560655,0.0,1.0
2023-10-24,3.83,3.88,3.77,3.77,609845,3.83,3.88,3.77,3.77,609845,0.0,1.0
2023-10-25,3.81,3.855,3.74,3.8,1161386,3.81,3.855,3.74,3.8,1161386,0.0,1.0
2023-10-26,3.98,4.02,3.78,3.82,1249411,3.98,4.02,3.78,3.82,1249411,0.0,1.0
2023-10-27,3.93,3.995,3.89,3.99,960161,3.93,3.995,3.89,3.99,960161,0.0,1.0
2023-10-30,3.83,4.02,3.785,3.99,841538,3.83,4.02,3.785,3.99,841538,0.0,1.0
2023-10-31,3.91,3.955,3.66,3.92,1319165,3.91,3.955,3.66,3.92,1319165,0.0,1.0
2023-11-01,3.92,3.96,3.84,3.9,1139434,3.92,3.96,3.84,3.9,1139434,0.0,1.0
2023-11-02,4.14,4.145,3.99,4.0,1290259,4.14,4.145,3.99,4.0,1290259,0.0,1.0
2023-11-03,4.14,4.24,4.05,4.19,2090266,4.14,4.24,4.05,4.19,2090266,0.0,1.0
2023-11-06,4.12,4.15,4.02,4.11,788690,4.12,4.15,4.02,4.11,788690,0.0,1.0
2023-11-07,4.41,4.525,4.12,4.12,2526345,4.41,4.525,4.12,4.12,2526345,0.0,1.0
2023-11-08,4.35,4.45,4.285,4.45,2140191,4.35,4.45,4.285,4.45,2140191,0.0,1.0
2023-11-09,4.2,4.4,4.135,4.35,891751,4.2,4.4,4.135,4.35,891751,0.0,1.0
2023-11-10,4.18,4.218,4.09,4.19,970269,4.18,4.218,4.09,4.19,970269,0.0,1.0
2023-11-13,4.09,4.1905,4.04,4.13,1109945,4.09,4.1905,4.04,4.13,1109945,0.0,1.0
2023-11-14,4.4,4.4,4.21,4.29,2349995,4.4,4.4,4.21,4.29,2349995,0.0,1.0
2023-11-15,4.48,4.64,4.385,4.4,6497009,4.48,4.64,4.385,4.4,6497009,0.0,1.0
2023-11-16,4.52,4.58,4.425,4.48,2777583,4.52,4.58,4.425,4.48,2777583,0.0,1.0
2023-11-17,5.25,5.3,4.65,4.71,11832584,5.25,5.3,4.65,4.71,11832584,0.0,1.0
2023-11-20,5.54,5.58,5.235,5.32,4203279,5.54,5.58,5.235,5.32,4203279,0.0,1.0
2023-11-21,5.33,5.54,5.28,5.48,5017457,5.33,5.54,5.28,5.48,5017457,0.0,1.0
2023-11-22,5.23,5.46,5.18,5.38,2378602,5.23,5.46,5.18,5.38,2378602,0.0,1.0
2023-11-24,5.26,5.33,5.2,5.24,596980,5.26,5.33,5.2,5.24,596980,0.0,1.0
2023-11-27,5.22,5.25,5.09,5.2,1924599,5.22,5.25,5.09,5.2,1924599,0.0,1.0
2023-11-28,5.22,5.25,5.115,5.23,1224520,5.22,5.25,5.115,5.23,1224520,0.0,1.0
2023-11-29,5.25,5.33,5.17,5.25,2272150,5.25,5.33,5.17,5.25,2272150,0.0,1.0
2023-11-30,5.3,5.34,5.19,5.28,2731555,5.3,5.34,5.19,5.28,2731555,0.0,1.0
2023-12-01,5.35,5.39,5.195,5.26,2597286,5.35,5.39,5.195,5.26,2597286,0.0,1.0
2023-12-04,5.35,5.44,5.3,5.38,1253173,5.35,5.44,5.3,5.38,1253173,0.0,1.0
2023-12-05,5.27,5.33,5.21,5.3,917272,5.27,5.33,5.21,5.3,917272,0.0,1.0
2023-12-06,5.19,5.38,5.18,5.32,869620,5.19,5.38,5.18,5.32,869620,0.0,1.0
2023-12-07,5.23,5.2395,5.1101,5.17,1009470,5.23,5.2395,5.1101,5.17,1009470,0.0,1.0
2023-12-08,5.32,5.38,5.17,5.22,1384868,5.32,5.38,5.17,5.22,1384868,0.0,1.0
2023-12-11,5.47,5.47,5.33,5.37,1846842,5.47,5.47,5.33,5.37,1846842,0.0,1.0
2023-12-12,5.47,5.53,5.4,5.49,1433661,5.47,5.53,5.4,5.49,1433661,0.0,1.0
2023-12-13,5.73,5.75,5.44,5.475,2154327,5.73,5.75,5.44,5.475,2154327,0.0,1.0
2023-12-14,5.84,6.01,5.72,5.74,5043731,5.84,6.01,5.72,5.74,5043731,0.0,1.0
2023-12-15,5.77,6.07,5.76,6.01,6806815,5.77,6.07,5.76,6.01,6806815,0.0,1.0
2023-12-18,5.71,5.85,5.45,5.78,2518733,5.71,5.85,5.45,5.78,2518733,0.0,1.0
2023-12-19,5.73,5.83,5.67,5.8,2126643,5.73,5.83,5.67,5.8,2126643,0.0,1.0
2023-12-20,5.5,5.73,5.5,5.66,1161603,5.5,5.73,5.5,5.66,1161603,0.0,1.0
2023-12-21,5.54,5.65,5.52,5.58,1008865,5.54,5.65,5.52,5.58,1008865,0.0,1.0
2023-12-22,5.66,5.72,5.57,5.62,1103482,5.66,5.72,5.57,5.62,1103482,0.0,1.0
2023-12-26,5.73,5.75,5.63,5.7,1313920,5.73,5.75,5.63,5.7,1313920,0.0,1.0
2023-12-27,6.05,6.11,5.845,5.85,3539956,6.05,6.11,5.845,5.85,3539956,0.0,1.0
2023-12-28,5.98,6.055,5.94,6.05,1507852,5.98,6.055,5.94,6.05,1507852,0.0,1.0
2023-12-29,5.82,6.01,5.82,5.94,2096495,5.82,6.01,5.82,5.94,2096495,0.0,1.0
2024-01-02,5.72,5.84,5.56,5.84,3448196,5.72,5.84,5.56,5.84,3448196,0.0,1.0
2024-01-03,5.7,5.88,5.65,5.67,2955037,5.7,5.88,5.65,5.67,2955037,0.0,1.0
2024-01-04,5.61,5.77,5.61,5.76,1005935,5.61,5.77,5.61,5.76,1005935,0.0,1.0
2024-01-05,5.58,5.65,5.49,5.55,1431212,5.58,5.65,5.49,5.55,1431212,0.0,1.0
2024-01-08,5.65,5.695,5.54,5.58,1103625,5.65,5.695,5.54,5.58,1103625,0.0,1.0
2024-01-09,5.55,5.615,5.495,5.55,752672,5.55,5.615,5.495,5.55,752672,0.0,1.0
2024-01-10,5.64,5.64,5.5,5.5,870751,5.64,5.64,5.5,5.5,870751,0.0,1.0
2024-01-11,5.63,5.725,5.58,5.58,892464,5.63,5.725,5.58,5.58,892464,0.0,1.0
2024-01-12,5.75,5.79,5.66,5.75,914675,5.75,5.79,5.66,5.75,914675,0.0,1.0
2024-01-16,5.71,5.835,5.625,5.66,1070975,5.71,5.835,5.625,5.66,1070975,0.0,1.0
2024-01-17,5.53,5.65,5.44,5.58,804641,5.53,5.65,5.44,5.58,804641,0.0,1.0
2024-01-18,5.44,5.635,5.415,5.56,822882,5.44,5.635,5.415,5.56,822882,0.0,1.0
2024-01-19,5.79,5.79,5.405,5.46,1537894,5.79,5.79,5.405,5.46,1537894,0.0,1.0
2024-01-22,6.07,6.09,5.84,5.84,2270836,6.07,6.09,5.84,5.84,2270836,0.0,1.0
2024-01-23,6.03,6.15,5.985,6.12,3313056,6.03,6.15,5.985,6.12,3313056,0.0,1.0
2024-01-24,5.77,6.15,5.72,6.1,1324412,5.77,6.15,5.72,6.1,1324412,0.0,1.0
2024-01-25,5.73,5.89,5.63,5.89,2482122,5.73,5.89,5.63,5.89,2482122,0.0,1.0
2024-01-26,5.68,5.805,5.64,5.75,708363,5.68,5.805,5.64,5.75,708363,0.0,1.0
2024-01-29,5.73,5.74,5.63,5.66,816615,5.73,5.74,5.63,5.66,816615,0.0,1.0
2024-01-30,5.58,5.735,5.58,5.67,727642,5.58,5.735,5.58,5.67,727642,0.0,1.0
2024-01-31,5.47,5.76,5.45,5.56,1810358,5.47,5.76,5.45,5.56,1810358,0.0,1.0
2024-02-01,5.69,5.7,5.42,5.45,1406019,5.69,5.7,5.42,5.45,1406019,0.0,1.0
2024-02-02,5.63,5.63,5.51,5.6,1057814,5.63,5.63,5.51,5.6,1057814,0.0,1.0
2024-02-05,5.43,5.545,5.375,5.5,1646405,5.43,5.545,5.375,5.5,1646405,0.0,1.0
2024-02-06,5.49,5.52,5.34,5.41,1053713,5.49,5.52,5.34,5.41,1053713,0.0,1.0
2024-02-07,5.5,5.52,5.41,5.51,963408,5.5,5.52,5.41,5.51,963408,0.0,1.0
2024-02-08,5.47,5.54,5.435,5.48,793932,5.47,5.54,5.435,5.48,793932,0.0,1.0
2024-02-09,5.51,5.52,5.36,5.46,1300962,5.51,5.52,5.36,5.46,1300962,0.0,1.0
2024-02-12,5.98,6.04,5.505,5.53,2775098,5.98,6.04,5.505,5.53,2775098,0.0,1.0
2024-02-13,5.79,5.905,5.625,5.72,1905376,5.79,5.905,5.625,5.72,1905376,0.0,1.0
2024-02-14,6.19,6.195,5.905,5.92,2038657,6.19,6.195,5.905,5.92,2038657,0.0,1.0
2024-02-15,6.29,6.3,6.095,6.24,2330945,6.29,6.3,6.095,6.24,2330945,0.0,1.0
2024-02-16,6.17,6.31,6.12,6.18,1862574,6.17,6.31,6.12,6.18,1862574,0.0,1.0
2024-02-20,6.16,6.205,6.0,6.01,2530753,6.16,6.205,6.0,6.01,2530753,0.0,1.0
2024-02-21,5.5,6.03,5.27,5.6,5384262,5.5,6.03,5.27,5.6,5384262,0.0,1.0
2024-02-22,5.35,5.58,5.32,5.48,2048252,5.35,5.58,5.32,5.48,2048252,0.0,1.0
2024-02-23,5.28,5.46,5.28,5.31,1981251,5.28,5.46,5.28,5.31,1981251,0.0,1.0
2024-02-26,5.67,5.68,5.29,5.35,1729458,5.67,5.68,5.29,5.35,1729458,0.0,1.0
2024-02-27,5.91,5.92,5.7,5.73,1418611,5.91,5.92,5.7,5.73,1418611,0.0,1.0
2024-02-28,5.71,5.97,5.7,5.8,2236364,5.71,5.97,5.7,5.8,2236364,0.0,1.0
2024-02-29,5.72,5.875,5.67,5.82,7530263,5.72,5.875,5.67,5.82,7530263,0.0,1.0
2024-03-01,5.57,5.7799,5.545,5.75,1706298,5.57,5.7799,5.545,5.75,1706298,0.0,1.0
2024-03-04,5.59,5.65,5.475,5.54,913376,5.59,5.65,5.475,5.54,913376,0.0,1.0
2024-03-05,5.46,5.68,5.46,5.57,1631639,5.46,5.68,5.46,5.57,1631639,0.0,1.0
2024-03-06,5.57,5.69,5.47,5.58,1097609,5.57,5.69,5.47,5.58,1097609,0.0,1.0
2024-03-07,5.85,5.91,5.685,5.73,1078407,5.85,5.91,5.685,5.73,1078407,0.0,1.0
2024-03-08,6.05,6.27,5.86,5.89,1656683,6.05,6.27,5.86,5.89,1656683,0.0,1.0
2024-03-11,5.88,6.09,5.83,6.03,923879,5.88,6.09,5.83,6.03,923879,0.0,1.0
2024-03-12,6.17,6.26,5.7973,5.86,2632760,6.17,6.26,5.7973,5.86,2632760,0.0,1.0
2024-03-13,6.18,6.35,6.15,6.15,4135666,6.18,6.35,6.15,6.15,4135666,0.0,1.0
2024-03-14,5.87,6.17,5.83,6.16,1381469,5.87,6.17,5.83,6.16,1381469,0.0,1.0
2024-03-15,6.0,6.03,5.755,5.83,2934145,6.0,6.03,5.755,5.83,2934145,0.0,1.0
2024-03-18,6.1,6.15,5.92,6.02,1720452,6.1,6.15,5.92,6.02,1720452,0.0,1.0
2024-03-19,6.38,6.42,6.08,6.08,2837369,6.38,6.42,6.08,6.08,2837369,0.0,1.0
2024-03-20,6.37,6.4,6.2,6.38,1699985,6.37,6.4,6.2,6.38,1699985,0.0,1.0
2024-03-21,6.5,6.71,6.38,6.4,2070835,6.5,6.71,6.38,6.4,2070835,0.0,1.0
2024-03-22,6.44,6.53,6.42,6.52,1263185,6.44,6.53,6.42,6.52,1263185,0.0,1.0
2024-03-25,6.46,6.55,6.425,6.47,1111281,6.46,6.55,6.425,6.47,1111281,0.0,1.0
2024-03-26,6.43,6.62,6.43,6.53,2556916,6.43,6.62,6.43,6.53,2556916,0.0,1.0
2024-03-27,6.59,6.61,6.45,6.5,2019900,6.59,6.61,6.45,6.5,2019900,0.0,1.0
2024-03-28,6.61,6.71,6.575,6.6,3039456,6.61,6.71,6.575,6.6,3039456,0.0,1.0
2024-04-01,6.74,6.82,6.58,6.61,2193324,6.74,6.82,6.58,6.61,2193324,0.0,1.0
2024-04-02,6.52,6.745,6.45,6.64,2194222,6.52,6.745,6.45,6.64,2194222,0.0,1.0
2024-04-03,6.75,6.77,6.495,6.5,1660852,6.75,6.77,6.495,6.5,1660852,0.0,1.0
2024-04-04,6.57,6.92,6.535,6.88,1453409,6.57,6.92,6.535,6.88,1453409,0.0,1.0
2024-04-05,6.77,6.81,6.56,6.57,2121402,6.77,6.81,6.56,6.57,2121402,0.0,1.0
2024-04-08,6.92,6.97,6.8,6.82,944346,6.92,6.97,6.8,6.82,944346,0.0,1.0
2024-04-09,6.85,7.05,6.72,7.0,2858977,6.85,7.05,6.72,7.0,2858977,0.0,1.0
2024-04-10,6.66,6.84,6.56,6.68,1576773,6.66,6.84,6.56,6.68,1576773,0.0,1.0
2024-04-11,6.65,6.77,6.57,6.7,1170809,6.65,6.77,6.57,6.7,1170809,0.0,1.0
2024-04-12,6.47,6.66,6.43,6.65,2705220,6.47,6.66,6.43,6.65,2705220,0.0,1.0
2024-04-15,6.32,6.59,6.3,6.49,1208976,6.32,6.59,6.3,6.49,1208976,0.0,1.0
2024-04-16,6.3,6.47,6.23,6.3,1808899,6.3,6.47,6.23,6.3,1808899,0.0,1.0
2024-04-17,6.46,6.49,6.335,6.38,1834408,6.46,6.49,6.335,6.38,1834408,0.0,1.0
2024-04-18,6.52,6.63,6.39,6.47,1383667,6.52,6.63,6.39,6.47,1383667,0.0,1.0
2024-04-19,6.48,6.64,6.35,6.51,1202749,6.48,6.64,6.35,6.51,1202749,0.0,1.0
2024-04-22,6.6,6.74,6.5,6.55,1729339,6.6,6.74,6.5,6.55,1729339,0.0,1.0
2024-04-23,6.93,6.93,6.57,6.58,1183745,6.93,6.93,6.57,6.58,1183745,0.0,1.0
2024-04-24,6.75,6.96,6.75,6.93,1694986,6.75,6.96,6.75,6.93,1694986,0.0,1.0
2024-04-25,6.86,6.89,6.64,6.7,1777198,6.86,6.89,6.64,6.7,1777198,0.0,1.0
2024-04-26,6.96,7.02,6.88,6.9,1839748,6.96,7.02,6.88,6.9,1839748,0.0,1.0
2024-04-29,6.91,7.07,6.85,7.01,1099188,6.91,7.07,6.85,7.01,1099188,0.0,1.0
2024-04-30,6.79,7.07,6.79,6.9,1921809,6.79,7.07,6.79,6.9,1921809,0.0,1.0
2024-05-01,7.01,7.25,6.76,6.76,3245213,7.01,7.25,6.76,6.76,3245213,0.0,1.0
2024-05-02,7.19,7.21,6.97,7.1,3641133,7.19,7.21,6.97,7.1,3641133,0.0,1.0
2024-05-03,7.49,7.5,7.29,7.39,2277614,7.49,7.5,7.29,7.39,2277614,0.0,1.0
2024-05-06,7.3,7.62,7.18,7.57,3189361,7.3,7.62,7.18,7.57,3189361,0.0,1.0
2024-05-07,7.36,7.42,7.2,7.3,2919275,7.36,7.42,7.2,7.3,2919275,0.0,1.0
2024-05-08,7.0,7.55,6.9,7.22,3203820,7.0,7.55,6.9,7.22,3203820,0.0,1.0
2024-05-09,7.17,7.28,6.88,7.05,2588023,7.17,7.28,6.88,7.05,2588023,0.0,1.0
2024-05-10,7.06,7.25,6.975,7.19,1398212,7.06,7.25,6.975,7.19,1398212,0.0,1.0
2024-05-13,6.99,7.14,6.96,7.11,2304074,6.99,7.14,6.96,7.11,2304074,0.0,1.0
2024-05-14,7.15,7.28,7.04,7.19,1756215,7.15,7.28,7.04,7.19,1756215,0.0,1.0
2024-05-15,7.12,7.25,7.0009,7.25,1363710,7.12,7.25,7.0009,7.25,1363710,0.0,1.0
2024-05-16,7.07,7.105,6.98,7.09,1121939,7.07,7.105,6.98,7.09,1121939,0.0,1.0
2024-05-17,6.91,7.08,6.86,7.07,2628854,6.91,7.08,6.86,7.07,2628854,0.0,1.0
2024-05-20,6.86,6.95,6.815,6.86,928480,6.86,6.95,6.815,6.86,928480,0.0,1.0
2024-05-21,6.89,6.93,6.81,6.86,1880725,6.89,6.93,6.81,6.86,1880725,0.0,1.0
2024-05-22,6.78,6.97,6.78,6.83,1414176,6.78,6.97,6.78,6.83,1414176,0.0,1.0
2024-05-23,6.68,6.8561,6.61,6.82,833916,6.68,6.8561,6.61,6.82,833916,0.0,1.0
2024-05-24,6.75,6.76,6.63,6.7,774958,6.75,6.76,6.63,6.7,774958,0.0,1.0
2024-05-28,6.7,6.855,6.69,6.8,1579626,6.7,6.855,6.69,6.8,1579626,0.0,1.0
2024-05-29,6.54,6.67,6.52,6.58,1144717,6.54,6.67,6.52,6.58,1144717,0.0,1.0
2024-05-30,6.65,6.65,6.545,6.59,1238153,6.65,6.65,6.545,6.59,1238153,0.0,1.0
2024-05-31,6.71,6.73,6.55,6.7,1542081,6.71,6.73,6.55,6.7,1542081,0.0,1.0
2024-06-03,6.72,6.805,6.535,6.8,1226811,6.72,6.805,6.535,6.8,1226811,0.0,1.0
2024-06-04,6.7,6.735,6.59,6.62,866491,6.7,6.735,6.59,6.62,866491,0.0,1.0
2024-06-05,6.76,6.83,6.69,6.75,699175,6.76,6.83,6.69,6.75,699175,0.0,1.0
2024-06-06,6.62,6.77,6.57,6.74,1509068,6.62,6.77,6.57,6.74,1509068,0.0,1.0
2024-06-07,6.62,6.635,6.49,6.55,1033909,6.62,6.635,6.49,6.55,1033909,0.0,1.0
2024-06-10,6.67,6.69,6.53,6.53,810006,6.67,6.69,6.53,6.53,810006,0.0,1.0
2024-06-11,6.74,6.75,6.635,6.67,1314687,6.74,6.75,6.635,6.67,1314687,0.0,1.0
2024-06-12,6.73,7.0,6.72,7.0,1032885,6.73,7.0,6.72,7.0,1032885,0.0,1.0
2024-06-13,6.65,6.785,6.61,6.67,1329813,6.65,6.785,6.61,6.67,1329813,0.0,1.0
2024-06-14,6.68,6.7675,6.54,6.54,1133632,6.68,6.7675,6.54,6.54,1133632,0.0,1.0
2024-06-17,6.61,6.725,6.6,6.66,1096346,6.61,6.725,6.6,6.66,1096346,0.0,1.0
2024-06-18,6.61,6.65,6.53,6.59,1649100,6.61,6.65,6.53,6.59,1649100,0.0,1.0
2024-06-20,6.52,6.58,6.44,6.54,881129,6.52,6.58,6.44,6.54,881129,0.0,1.0
2024-06-21,6.41,6.515,6.38,6.51,2620632,6.41,6.515,6.38,6.51,2620632,0.0,1.0
2024-06-24,6.49,6.49,6.355,6.41,882430,6.49,6.49,6.355,6.41,882430,0.0,1.0
2024-06-25,6.41,6.5,6.37,6.48,763415,6.41,6.5,6.37,6.48,763415,0.0,1.0
2024-06-26,6.56,6.58,6.365,6.38,1649597,6.56,6.58,6.365,6.38,1649597,0.0,1.0
2024-06-27,6.62,6.63,6.424,6.61,1113452,6.62,6.63,6.424,6.61,1113452,0.0,1.0
2024-06-28,6.83,6.95,6.7,6.84,9752188,6.83,6.95,6.7,6.84,9752188,0.0,1.0
2024-07-01,7.14,7.19,6.79,6.8,3157969,7.14,7.19,6.79,6.8,3157969,0.0,1.0
2024-07-02,7.33,7.365,7.1,7.15,1471424,7.33,7.365,7.1,7.15,1471424,0.0,1.0
2024-07-03,7.36,7.43,7.33,7.33,617339,7.36,7.43,7.33,7.33,617339,0.0,1.0
2024-07-05,7.29,7.36,7.24,7.32,1089912,7.29,7.36,7.24,7.32,1089912,0.0,1.0
2024-07-08,7.24,7.43,7.205,7.34,2604663,7.24,7.43,7.205,7.34,2604663,0.0,1.0
2024-07-09,7.15,7.275,7.14,7.22,858963,7.15,7.275,7.14,7.22,858963,0.0,1.0
2024-07-10,7.02,7.18,6.935,7.16,2615911,7.02,7.18,6.935,7.16,2615911,0.0,1.0
2024-07-11,7.2,7.2,6.98,7.05,3202565,7.2,7.2,6.98,7.05,3202565,0.0,1.0
2024-07-12,7.38,7.405,7.23,7.32,2087715,7.38,7.405,7.23,7.32,2087715,0.0,1.0
2024-07-15,7.56,7.7,7.33,7.43,2122799,7.56,7.7,7.33,7.43,2122799,0.0,1.0
2024-07-16,7.63,7.88,7.61,7.67,2397419,7.63,7.88,7.61,7.67,2397419,0.0,1.0
2024-07-17,7.73,7.78,7.545,7.57,2653738,7.73,7.78,7.545,7.57,2653738,0.0,1.0
2024-07-18,7.68,8.015,7.655,7.71,3421529,7.68,8.015,7.655,7.71,3421529,0.0,1.0
2024-07-19,7.65,7.825,7.585,7.71,1292528,7.65,7.825,7.585,7.71,1292528,0.0,1.0
2024-07-22,7.77,7.78,7.55,7.67,2336108,7.77,7.78,7.55,7.67,2336108,0.0,1.0
2024-07-23,7.81,7.965,7.735,7.74,3623223,7.81,7.965,7.735,7.74,3623223,0.0,1.0
2024-07-24,7.84,8.12,7.765,7.79,5128614,7.84,8.12,7.765,7.79,5128614,0.0,1.0
2024-07-25,7.82,7.965,7.785,7.87,2146856,7.82,7.965,7.785,7.87,2146856,0.0,1.0
2024-07-26,7.99,7.99,7.78,7.91,2072170,7.99,7.99,7.78,7.91,2072170,0.0,1.0
2024-07-29,7.89,8.08,7.805,8.03,3239552,7.89,8.08,7.805,8.03,3239552,0.0,1.0
2024-07-30,7.82,8.03,7.76,7.94,1270822,7.82,8.03,7.76,7.94,1270822,0.0,1.0
2024-07-31,7.73,7.92,7.71,7.88,2802018,7.73,7.92,7.71,7.88,2802018,0.0,1.0
2024-08-01,7.64,7.915,7.5,7.74,1729147,7.64,7.915,7.5,7.74,1729147,0.0,1.0
2024-08-02,7.48,7.51,7.28,7.35,1723507,7.48,7.51,7.28,7.35,1723507,0.0,1.0
2024-08-05,7.15,7.255,6.98,7.05,2441387,7.15,7.255,6.98,7.05,2441387,0.0,1.0
2024-08-06,7.22,7.385,7.085,7.17,2237770,7.22,7.385,7.085,7.17,2237770,0.0,1.0
2024-08-07,7.18,7.41,7.135,7.31,2519689,7.18,7.41,7.135,7.31,2519689,0.0,1.0
2024-08-08,7.32,7.39,7.14,7.22,2558699,7.32,7.39,7.14,7.22,2558699,0.0,1.0
2024-08-09,6.81,7.17,6.53,6.78,6506335,6.81,7.17,6.53,6.78,6506335,0.0,1.0
2024-08-12,6.96,7.01,6.61,6.73,2675161,6.96,7.01,6.61,6.73,2675161,0.0,1.0
2024-08-13,6.99,7.05,6.83,7.03,1654838,6.99,7.05,6.83,7.03,1654838,0.0,1.0
2024-08-14,6.97,7.16,6.955,7.02,1259283,6.97,7.16,6.955,7.02,1259283,0.0,1.0
2024-08-15,6.97,7.13,6.89,7.12,2520683,6.97,7.13,6.89,7.12,2520683,0.0,1.0
2024-08-16,6.93,7.0,6.9,6.96,1804744,6.93,7.0,6.9,6.96,1804744,0.0,1.0
2024-08-19,6.81,6.99,6.75,6.94,1817205,6.81,6.99,6.75,6.94,1817205,0.0,1.0
2024-08-20,6.63,6.81,6.63,6.81,1191509,6.63,6.81,6.63,6.81,1191509,0.0,1.0
2024-08-21,6.82,6.85,6.63,6.68,1479478,6.82,6.85,6.63,6.68,1479478,0.0,1.0
2024-08-22,6.92,6.945,6.815,6.84,1594401,6.92,6.945,6.815,6.84,1594401,0.0,1.0
2024-08-23,7.15,7.19,6.9,6.96,2221079,7.15,7.19,6.9,6.96,2221079,0.0,1.0
2024-08-26,7.22,7.32,7.1536,7.2,1762110,7.22,7.32,7.1536,7.2,1762110,0.0,1.0
2024-08-27,7.3,7.31,7.15,7.19,1114334,7.3,7.31,7.15,7.19,1114334,0.0,1.0
2024-08-28,7.25,7.435,7.22,7.29,1566946,7.25,7.435,7.22,7.29,1566946,0.0,1.0
2024-08-29,7.11,7.34,7.1,7.28,958077,7.11,7.34,7.1,7.28,958077,0.0,1.0
2024-08-30,7.11,7.17,7.0,7.17,1164261,7.11,7.17,7.0,7.17,1164261,0.0,1.0
2024-09-03,7.07,7.11,6.93,7.02,1587525,7.07,7.11,6.93,7.02,1587525,0.0,1.0
2024-09-04,6.97,7.075,6.93,7.04,1285948,6.97,7.075,6.93,7.04,1285948,0.0,1.0
2024-09-05,6.88,7.075,6.865,6.99,1044750,6.88,7.075,6.865,6.99,1044750,0.0,1.0
2024-09-06,6.73,6.95,6.69,6.89,6637009,6.73,6.95,6.69,6.89,6637009,0.0,1.0
2024-09-09,6.91,6.96,6.69,6.7,2115128,6.91,6.96,6.69,6.7,2115128,0.0,1.0
2024-09-10,6.7,6.935,6.6,6.91,1600661,6.7,6.935,6.6,6.91,1600661,0.0,1.0
2024-09-11,6.52,6.67,6.41,6.62,1961978,6.52,6.67,6.41,6.62,1961978,0.0,1.0
2024-09-12,6.5,6.64,6.49,6.5,2074689,6.5,6.64,6.49,6.5,2074689,0.0,1.0
2024-09-13,6.66,6.75,6.56,6.57,1405407,6.66,6.75,6.56,6.57,1405407,0.0,1.0
2024-09-16,6.62,6.7,6.49,6.69,2046835,6.62,6.7,6.49,6.69,2046835,0.0,1.0
2024-09-17,6.77,6.845,6.6,6.69,1483144,6.77,6.845,6.6,6.69,1483144,0.0,1.0
2024-09-18,6.75,6.935,6.72,6.76,1634170,6.75,6.935,6.72,6.76,1634170,0.0,1.0
2024-09-19,6.85,6.98,6.805,6.91,1427649,6.85,6.98,6.805,6.91,1427649,0.0,1.0
2024-09-20,6.75,6.96,6.74,6.83,2674268,6.75,6.96,6.74,6.83,2674268,0.0,1.0
2024-09-23,6.79,6.83,6.7,6.83,1672084,6.79,6.83,6.7,6.83,1672084,0.0,1.0
2024-09-24,6.78,6.81,6.675,6.78,986790,6.78,6.81,6.675,6.78,986790,0.0,1.0
2024-09-25,6.66,6.81,6.615,6.77,1326347,6.66,6.81,6.615,6.77,1326347,0.0,1.0
2024-09-26,6.53,6.71,6.49,6.71,3262209,6.53,6.71,6.49,6.71,3262209,0.0,1.0
2024-09-27,6.59,6.67,6.5,6.6,3456077,6.59,6.67,6.5,6.6,3456077,0.0,1.0
2024-09-30,6.79,7.018,6.65,6.72,5676711,6.79,7.018,6.65,6.72,5676711,0.0,1.0
2024-10-01,6.6,6.847,6.45,6.73,3500836,6.6,6.847,6.45,6.73,3500836,0.0,1.0
2024-10-02,6.62,6.725,6.56,6.59,2328847,6.62,6.725,6.56,6.59,2328847,0.0,1.0
2024-10-03,6.31,6.61,6.225,6.59,3287053,6.31,6.61,6.225,6.59,3287053,0.0,1.0
2024-10-04,6.2,6.352,6.14,6.35,4382168,6.2,6.352,6.14,6.35,4382168,0.0,1.0
2024-10-07,5.95,6.005,5.67,5.95,6963123,5.95,6.005,5.67,5.95,6963123,0.0,1.0
2024-10-08,5.68,6.02,5.57,6.01,6289654,5.68,6.02,5.57,6.01,6289654,0.0,1.0
2024-10-09,5.74,5.7687,5.48,5.68,3270665,5.74,5.7687,5.48,5.68,3270665,0.0,1.0
2024-10-10,5.81,5.825,5.705,5.74,2919559,5.81,5.825,5.705,5.74,2919559,0.0,1.0
2024-10-11,5.91,6.01,5.76,5.84,2102275,5.91,6.01,5.76,5.84,2102275,0.0,1.0
2024-10-14,6.05,6.12,5.9,5.9,2116053,6.05,6.12,5.9,5.9,2116053,0.0,1.0
2024-10-15,6.07,6.14,5.99,6.01,1226535,6.07,6.14,5.99,6.01,1226535,0.0,1.0
2024-10-16,6.68,6.83,6.3,6.41,6454431,6.68,6.83,6.3,6.41,6454431,0.0,1.0
2024-10-17,6.61,6.755,6.59,6.64,1952884,6.61,6.755,6.59,6.64,1952884,0.0,1.0
2024-10-18,6.58,6.725,6.53,6.6,1160657,6.58,6.725,6.53,6.6,1160657,0.0,1.0
2024-10-21,6.28,6.61,6.27,6.54,2539507,6.28,6.61,6.27,6.54,2539507,0.0,1.0
2024-10-22,6.18,6.34,6.18,6.23,1480916,6.18,6.34,6.18,6.23,1480916,0.0,1.0
2024-10-23,6.16,6.2,5.99,6.15,1330261,6.16,6.2,5.99,6.15,1330261,0.0,1.0
2024-10-24,6.21,6.24,6.105,6.13,1610339,6.21,6.24,6.105,6.13,1610339,0.0,1.0
2024-10-25,6.12,6.23,6.09,6.22,902846,6.12,6.23,6.09,6.22,902846,0.0,1.0
2024-10-28,6.31,6.35,6.15,6.22,981661,6.31,6.35,6.15,6.22,981661,0.0,1.0
2024-10-29,6.26,6.35,6.21,6.3,1262008,6.26,6.35,6.21,6.3,1262008,0.0,1.0
2024-10-30,6.33,6.375,6.22,6.23,843860,6.33,6.375,6.22,6.23,843860,0.0,1.0
2024-10-31,6.27,6.315,6.22,6.3,1735018,6.27,6.315,6.22,6.3,1735018,0.0,1.0
2024-11-01,6.25,6.4,6.19,6.3,1235514,6.25,6.4,6.19,6.3,1235514,0.0,1.0
2024-11-04,6.24,6.29,6.18,6.22,879386,6.24,6.29,6.18,6.22,879386,0.0,1.0
2024-11-05,6.26,6.3,6.18,6.21,709844,6.26,6.3,6.18,6.21,709844,0.0,1.0
2024-11-06,6.46,6.65,6.365,6.59,2005738,6.46,6.65,6.365,6.59,2005738,0.0,1.0
2024-11-07,5.7,6.17,5.39,6.1,5747100,5.7,6.17,5.39,6.1,5747100,0.0,1.0
2024-11-08,5.5,5.695,5.4601,5.68,3330772,5.5,5.695,5.4601,5.68,3330772,0.0,1.0
2024-11-11,5.73,5.8,5.385,5.6,2797756,5.73,5.8,5.385,5.6,2797756,0.0,1.0
2024-11-12,5.46,5.715,5.44,5.71,2327776,5.46,5.715,5.44,5.71,2327776,0.0,1.0
2024-11-13,5.44,5.565,5.41,5.46,2536994,5.44,5.565,5.41,5.46,2536994,0.0,1.0
2024-11-14,5.33,5.485,5.275,5.42,1979730,5.33,5.485,5.275,5.42,1979730,0.0,1.0
2024-11-15,5.23,5.4,5.22,5.37,1547882,5.23,5.4,5.22,5.37,1547882,0.0,1.0
2024-11-18,5.18,5.29,5.1,5.22,2024493,5.18,5.29,5.1,5.22,2024493,0.0,1.0
2024-11-19,5.2,5.245,5.08,5.09,2914854,5.2,5.245,5.08,5.09,2914854,0.0,1.0
2024-11-20,5.22,5.345,5.15,5.15,765120,5.22,5.345,5.15,5.15,765120,0.0,1.0
2024-11-21,5.33,5.355,5.2,5.22,1203685,5.33,5.355,5.2,5.22,1203685,0.0,1.0
2024-11-22,5.48,5.49,5.35,5.39,2355447,5.48,5.49,5.35,5.39,2355447,0.0,1.0
2024-11-25,5.56,5.68,5.508,5.51,1808057,5.56,5.68,5.508,5.51,1808057,0.0,1.0
2024-11-26,5.61,5.63,5.45,5.54,1586557,5.61,5.63,5.45,5.54,1586557,0.0,1.0
2024-11-27,5.59,5.77,5.58,5.63,1250011,5.59,5.77,5.58,5.63,1250011,0.0,1.0
2024-11-29,5.68,5.74,5.6,5.64,648321,5.68,5.74,5.6,5.64,648321,0.0,1.0
2024-12-02,5.58,5.72,5.53,5.69,1527455,5.58,5.72,5.53,5.69,1527455,0.0,1.0
2024-12-03,5.51,5.68,5.49,5.54,986647,5.51,5.68,5.49,5.54,986647,0.0,1.0
2024-12-04,5.68,5.745,5.51,5.52,2093688,5.68,5.745,5.51,5.52,2093688,0.0,1.0
2024-12-05,5.6,5.7,5.54,5.66,3889633,5.6,5.7,5.54,5.66,3889633,0.0,1.0
2024-12-06,5.55,5.65,5.44,5.63,1639162,5.55,5.65,5.44,5.63,1639162,0.0,1.0
2024-12-09,5.48,5.62,5.4,5.55,1360983,5.48,5.62,5.4,5.55,1360983,0.0,1.0
2024-12-10,5.56,5.895,5.44,5.53,2698266,5.56,5.895,5.44,5.53,2698266,0.0,1.0
2024-12-11,5.43,5.61,5.41,5.58,1361490,5.43,5.61,5.41,5.58,1361490,0.0,1.0
2024-12-12,5.27,5.47,5.27,5.41,1507957,5.27,5.47,5.27,5.41,1507957,0.0,1.0
2024-12-13,5.27,5.32,5.2,5.28,962851,5.27,5.32,5.2,5.28,962851,0.0,1.0
2024-12-16,5.25,5.36,5.18,5.24,1354046,5.25,5.36,5.18,5.24,1354046,0.0,1.0
2024-12-17,5.25,5.33,5.19,5.19,1552009,5.25,5.33,5.19,5.19,1552009,0.0,1.0
2024-12-18,4.93,5.29,4.89,5.29,2110962,4.93,5.29,4.89,5.29,2110962,0.0,1.0
2024-12-19,5.0,5.155,4.99,5.07,2379086,5.0,5.155,4.99,5.07,2379086,0.0,1.0
2024-12-20,5.13,5.195,5.0,5.0,3336618,5.13,5.195,5.0,5.0,3336618,0.0,1.0
2024-12-23,5.11,5.14,4.99,5.11,1821946,5.11,5.14,4.99,5.11,1821946,0.0,1.0
2024-12-24,5.07,5.15,5.015,5.06,432875,5.07,5.15,5.015,5.06,432875,0.0,1.0
2024-12-26,5.13,5.2,5.06,5.06,1065184,5.13,5.2,5.06,5.06,1065184,0.0,1.0
2024-12-27,5.07,5.125,4.99,5.09,904180,5.07,5.125,4.99,5.09,904180,0.0,1.0
2024-12-30,4.94,5.05,4.94,5.05,1336379,4.94,5.05,4.94,5.05,1336379,0.0,1.0
2024-12-31,5.03,5.085,4.97,5.0,2371506,5.03,5.085,4.97,5.0,2371506,0.0,1.0
2025-01-02,5.06,5.175,5.04,5.11,1651046,5.06,5.175,5.04,5.11,1651046,0.0,1.0
2025-01-03,5.13,5.15,5.02,5.07,1219068,5.13,5.15,5.02,5.07,1219068,0.0,1.0
2025-01-06,5.0,5.26,4.96,5.12,2509326,5.0,5.26,4.96,5.12,2509326,0.0,1.0
2025-01-07,4.83,5.08,4.77,5.02,1803565,4.83,5.08,4.77,5.02,1803565,0.0,1.0
2025-01-08,4.88,4.965,4.705,4.79,2473678,4.88,4.965,4.705,4.79,2473678,0.0,1.0
2025-01-10,4.89,4.965,4.75,4.79,2703617,4.89,4.965,4.75,4.79,2703617,0.0,1.0
2025-01-13,4.9,4.97,4.82,4.89,2417061,4.9,4.97,4.82,4.89,2417061,0.0,1.0
2025-01-14,4.91,5.02,4.73,4.91,2169361,4.91,5.02,4.73,4.91,2169361,0.0,1.0
2025-01-15,5.01,5.13,4.93,5.08,2042620,5.01,5.13,4.93,5.08,2042620,0.0,1.0
2025-01-16,5.01,5.05,4.93,4.96,1175135,5.01,5.05,4.93,4.96,1175135,0.0,1.0
2025-01-17,4.96,5.09,4.905,5.07,2017818,4.96,5.09,4.905,5.07,2017818,0.0,1.0
2025-01-21,5.05,5.1,4.95,5.03,1138995,5.05,5.1,4.95,5.03,1138995,0.0,1.0
2025-01-22,4.88,5.02,4.86,5.02,1598666,4.88,5.02,4.86,5.02,1598666,0.0,1.0
2025-01-23,4.92,4.95,4.82,4.86,3907438,4.92,4.95,4.82,4.86,3907438,0.0,1.0
2025-01-24,4.92,5.07,4.88,4.88,3307108,4.92,5.07,4.88,4.88,3307108,0.0,1.0
2025-01-27,5.08,5.11,4.89,4.94,1491339,5.08,5.11,4.89,4.94,1491339,0.0,1.0
2025-01-28,4.87,5.076,4.87,5.06,2776884,4.87,5.076,4.87,5.06,2776884,0.0,1.0
2025-01-29,4.7,4.92,4.67,4.85,2019533,4.7,4.92,4.67,4.85,2019533,0.0,1.0
2025-01-30,4.75,4.84,4.68,4.7,4506715,4.75,4.84,4.68,4.7,4506715,0.0,1.0
2025-01-31,4.63,4.85,4.59,4.75,2447137,4.63,4.85,4.59,4.75,2447137,0.0,1.0
2025-02-03,4.59,4.68,4.51,4.53,1982272,4.59,4.68,4.51,4.53,1982272,0.0,1.0
2025-02-04,4.64,4.67,4.52,4.53,2734061,4.64,4.67,4.52,4.53,2734061,0.0,1.0
2025-02-05,4.69,4.74,4.615,4.67,1323907,4.69,4.74,4.615,4.67,1323907,0.0,1.0
2025-02-06,4.65,4.735,4.575,4.69,1138607,4.65,4.735,4.575,4.69,1138607,0.0,1.0
2025-02-07,4.55,4.65,4.53,4.63,1106753,4.55,4.65,4.53,4.63,1106753,0.0,1.0
2025-02-10,4.51,4.565,4.45,4.56,1220985,4.51,4.565,4.45,4.56,1220985,0.0,1.0
2025-02-11,4.78,4.79,4.475,4.48,4385206,4.78,4.79,4.475,4.48,4385206,0.0,1.0
2025-02-12,4.93,4.98,4.66,4.7,3037602,4.93,4.98,4.66,4.7,3037602,0.0,1.0
2025-02-13,5.31,5.32,4.93,4.99,3485545,5.31,5.32,4.93,4.99,3485545,0.0,1.0
2025-02-14,5.31,5.38,5.235,5.33,1473140,5.31,5.38,5.235,5.33,1473140,0.0,1.0
2025-02-18,5.3,5.3765,5.24,5.25,2102336,5.3,5.3765,5.24,5.25,2102336,0.0,1.0
2025-02-19,5.44,5.685,5.125,5.68,5425033,5.44,5.685,5.125,5.68,5425033,0.0,1.0
2025-02-20,5.45,5.57,5.39,5.4,1640524,5.45,5.57,5.39,5.4,1640524,0.0,1.0
2025-02-21,5.4,5.56,5.365,5.47,3633812,5.4,5.56,5.365,5.47,3633812,0.0,1.0
2025-02-24,5.64,5.68,5.38,5.44,1654868,5.64,5.68,5.38,5.44,1654868,0.0,1.0
2025-02-25,5.89,5.91,5.56,5.7,2368632,5.89,5.91,5.56,5.7,2368632,0.0,1.0
2025-02-26,5.82,5.99,5.76,5.92,4949530,5.82,5.99,5.76,5.92,4949530,0.0,1.0
2025-02-27,5.86,6.075,5.74,5.76,3030902,5.86,6.075,5.74,5.76,3030902,0.0,1.0
2025-02-28,5.7,5.83,5.59,5.83,2680614,5.7,5.83,5.59,5.83,2680614,0.0,1.0
2025-03-03,5.64,5.885,5.64,5.7,2462107,5.64,5.885,5.64,5.7,2462107,0.0,1.0
2025-03-04,5.6,5.655,5.44,5.57,1576316,5.6,5.655,5.44,5.57,1576316,0.0,1.0
2025-03-05,6.0,6.06,5.53,5.56,8005779,6.0,6.06,5.53,5.56,8005779,0.0,1.0
2025-03-06,5.81,5.99,5.715,5.94,4307479,5.81,5.99,5.715,5.94,4307479,0.0,1.0
2025-03-07,5.75,5.905,5.67,5.8,2079523,5.75,5.905,5.67,5.8,2079523,0.0,1.0
2025-03-10,5.49,5.72,5.43,5.6,2160745,5.49,5.72,5.43,5.6,2160745,0.0,1.0
2025-03-11,5.63,5.69,5.43,5.5,2310693,5.63,5.69,5.43,5.5,2310693,0.0,1.0
2025-03-12,5.69,5.825,5.51,5.67,1899514,5.69,5.825,5.51,5.67,1899514,0.0,1.0
2025-03-13,5.8,5.8,5.62,5.68,1895062,5.8,5.8,5.62,5.68,1895062,0.0,1.0
2025-03-14,6.08,6.11,5.75,5.83,2330689,6.08,6.11,5.75,5.83,2330689,0.0,1.0
2025-03-17,6.15,6.18,5.995,6.11,1999986,6.15,6.18,5.995,6.11,1999986,0.0,1.0
2025-03-18,6.1,6.15,6.05,6.14,2350162,6.1,6.15,6.05,6.14,2350162,0.0,1.0
2025-03-19,6.11,6.14,6.05,6.06,1666310,6.11,6.14,6.05,6.06,1666310,0.0,1.0
2025-03-20,6.15,6.18,6.04,6.06,1650544,6.15,6.18,6.04,6.06,1650544,0.0,1.0
2025-03-21,6.02,6.22,6.0,6.1,2893120,6.02,6.22,6.0,6.1,2893120,0.0,1.0
2025-03-24,6.02,6.09,5.94,6.05,1442070,6.02,6.09,5.94,6.05,1442070,0.0,1.0
2025-03-25,5.91,6.115,5.89,6.1,1512716,5.91,6.115,5.89,6.1,1512716,0.0,1.0
2025-03-26,5.89,6.01,5.88,5.9,999814,5.89,6.01,5.88,5.9,999814,0.0,1.0
2025-03-27,5.91,5.955,5.749,5.75,16408705,5.91,5.955,5.749,5.75,16408705,0.0,1.0
2025-03-28,6.15,6.18,5.935,5.99,3229404,6.15,6.18,5.935,5.99,3229404,0.0,1.0
2025-03-31,6.26,6.38,6.11,6.11,4790453,6.26,6.38,6.11,6.11,4790453,0.0,1.0
2025-04-01,6.11,6.25,5.975,6.22,4980063,6.11,6.25,5.975,6.22,4980063,0.0,1.0
2025-04-02,6.04,6.16,5.985,6.04,2632742,6.04,6.16,5.985,6.04,2632742,0.0,1.0
2025-04-03,6.26,6.28,5.87,5.87,4252660,6.26,6.28,5.87,5.87,4252660,0.0,1.0
2025-04-04,5.81,6.225,5.79,6.16,5781973,5.81,6.225,5.79,6.16,5781973,0.0,1.0
2025-04-07,5.59,5.845,5.2424,5.5,3617120,5.59,5.845,5.2424,5.5,3617120,0.0,1.0
2025-04-08,5.13,5.8,5.08,5.76,2933770,5.13,5.8,5.08,5.76,2933770,0.0,1.0
2025-04-09,5.89,5.95,4.97,5.02,6421241,5.89,5.95,4.97,5.02,6421241,0.0,1.0
2025-04-10,5.83,6.0,5.64,5.81,3082266,5.83,6.0,5.64,5.81,3082266,0.0,1.0
2025-04-11,5.75,5.856,5.605,5.82,2927621,5.75,5.856,5.605,5.82,2927621,0.0,1.0
2025-04-14,6.24,6.33,5.74,5.74,4846660,6.24,6.33,5.74,5.74,4846660,0.0,1.0
2025-04-15,6.21,6.325,6.16,6.28,3870879,6.21,6.325,6.16,6.28,3870879,0.0,1.0
2025-04-16,6.31,6.62,6.235,6.32,3982139,6.31,6.62,6.235,6.32,3982139,0.0,1.0
2025-04-17,6.24,6.385,6.17,6.25,4358049,6.24,6.385,6.17,6.25,4358049,0.0,1.0
2025-04-21,5.87,6.27,5.79,6.24,3477454,5.87,6.27,5.79,6.24,3477454,0.0,1.0
2025-04-22,5.88,5.9794,5.81,5.91,2157265,5.88,5.9794,5.81,5.91,2157265,0.0,1.0
2025-04-23,6.21,6.25,5.96,5.96,3780608,6.21,6.25,5.96,5.96,3780608,0.0,1.0
2025-04-24,6.24,6.35,6.18,6.35,2517251,6.24,6.35,6.18,6.35,2517251,0.0,1.0
2025-04-25,6.3,6.35,6.15,6.24,1844744,6.3,6.35,6.15,6.24,1844744,0.0,1.0
2025-04-28,6.37,6.41,6.275,6.29,2663993,6.37,6.41,6.275,6.29,2663993,0.0,1.0
2025-04-29,6.51,6.545,6.355,6.37,3068545,6.51,6.545,6.355,6.37,3068545,0.0,1.0
2025-04-30,6.56,6.61,6.33,6.48,1965559,6.56,6.61,6.33,6.48,1965559,0.0,1.0
2025-05-01,6.57,6.625,6.46,6.51,1892063,6.57,6.625,6.46,6.51,1892063,0.0,1.0
2025-05-02,6.58,6.675,6.53,6.62,2303101,6.58,6.675,6.53,6.62,2303101,0.0,1.0
2025-05-05,6.63,6.675,6.57,6.59,2456794,6.63,6.675,6.57,6.59,2456794,0.0,1.0
2025-05-06,6.75,6.8,6.53,6.56,3683782,6.75,6.8,6.53,6.56,3683782,0.0,1.0
2025-05-07,6.61,6.765,6.07,6.5,7833002,6.61,6.765,6.07,6.5,7833002,0.0,1.0
2025-05-08,6.66,6.83,6.515,6.57,2504948,6.66,6.83,6.515,6.57,2504948,0.0,1.0
2025-05-09,6.84,6.905,6.61,6.67,2552354,6.84,6.905,6.61,6.67,2552354,0.0,1.0
2025-05-12,6.84,7.04,6.745,6.97,2083092,6.84,7.04,6.745,6.97,2083092,0.0,1.0
2025-05-13,6.92,6.955,6.75,6.87,2341286,6.92,6.955,6.75,6.87,2341286,0.0,1.0
2025-05-14,6.78,6.94,6.77,6.89,4309260,6.78,6.94,6.77,6.89,4309260,0.0,1.0
2025-05-15,6.83,6.845,6.59,6.7,3052619,6.83,6.845,6.59,6.7,3052619,0.0,1.0
2025-05-16,6.89,6.9625,6.75,6.8,2704519,6.89,6.9625,6.75,6.8,2704519,0.0,1.0
2025-05-19,6.75,6.9,6.74,6.84,1468683,6.75,6.9,6.74,6.84,1468683,0.0,1.0
2025-05-20,6.73,6.77,6.685,6.73,1699062,6.73,6.77,6.685,6.73,1699062,0.0,1.0
2025-05-21,6.56,6.815,6.535,6.68,2649076,6.56,6.815,6.535,6.68,2649076,0.0,1.0
2025-05-22,6.42,6.545,6.41,6.52,2756239,6.42,6.545,6.41,6.52,2756239,0.0,1.0
2025-05-23,6.41,6.5,6.31,6.39,2219632,6.41,6.5,6.31,6.39,2219632,0.0,1.0
2025-05-27,6.59,6.645,6.41,6.46,1925144,6.59,6.645,6.41,6.46,1925144,0.0,1.0
2025-05-28,6.5,6.61,6.455,6.6,1540944,6.5,6.61,6.455,6.6,1540944,0.0,1.0
2025-05-29,6.48,6.58,6.47,6.52,1363977,6.48,6.58,6.47,6.52,1363977,0.0,1.0
2025-05-30,6.51,6.595,6.435,6.46,1640962,6.51,6.595,6.435,6.46,1640962,0.0,1.0
2025-06-02,6.37,6.54,6.26,6.49,2130541,6.37,6.54,6.26,6.49,2130541,0.0,1.0
2025-06-03,6.6,6.65,6.37,6.39,5665530,6.6,6.65,6.37,6.39,5665530,0.0,1.0
2025-06-04,6.62,6.72,6.56,6.59,1958668,6.62,6.72,6.56,6.59,1958668,0.0,1.0
2025-06-05,6.7,6.77,6.53,6.64,1933198,6.7,6.77,6.53,6.64,1933198,0.0,1.0
2025-06-06,6.68,6.785,6.615,6.75,1945594,6.68,6.785,6.615,6.75,1945594,0.0,1.0
2025-06-09,6.57,6.75,6.48,6.71,2072701,6.57,6.75,6.48,6.71,2072701,0.0,1.0
2025-06-10,7.1,7.29,6.66,6.66,5245440,7.1,7.29,6.66,6.66,5245440,0.0,1.0
2025-06-11,6.95,7.18,6.94,7.18,2293913,6.95,7.18,6.94,7.18,2293913,0.0,1.0
2025-06-12,6.93,7.02,6.87,6.94,2064853,6.93,7.02,6.87,6.94,2064853,0.0,1.0
2025-06-13,6.84,6.95,6.785,6.82,1678699,6.84,6.95,6.785,6.82,1678699,0.0,1.0
2025-06-16,6.74,6.91,6.68,6.89,2005571,6.74,6.91,6.68,6.89,2005571,0.0,1.0
2025-06-17,6.78,6.8,6.59,6.65,3116249,6.78,6.8,6.59,6.65,3116249,0.0,1.0
2025-06-18,6.84,6.95,6.74,6.77,5202008,6.84,6.95,6.74,6.77,5202008,0.0,1.0
2025-06-20,6.82,6.97,6.77,6.89,6617206,6.82,6.97,6.77,6.89,6617206,0.0,1.0
2025-06-23,6.91,6.92,6.69,6.74,2824189,6.91,6.92,6.69,6.74,2824189,0.0,1.0
2025-06-24,6.83,6.96,6.8,6.93,3407977,6.83,6.96,6.8,6.93,3407977,0.0,1.0
2025-06-25,6.91,7.0,6.73,6.78,1813179,6.91,7.0,6.73,6.78,1813179,0.0,1.0
2025-06-26,7.0,7.085,6.86,6.95,2327800,7.0,7.085,6.86,6.95,2327800,0.0,1.0
2025-06-27,6.9,7.01,6.865,6.97,8370527,6.9,7.01,6.865,6.97,8370527,0.0,1.0
2025-06-30,6.96,6.99,6.8911,6.96,3409648,6.96,6.99,6.8911,6.96,3409648,0.0,1.0
2025-07-01,6.85,6.985,6.795,6.92,4391107,6.85,6.985,6.795,6.92,4391107,0.0,1.0
2025-07-02,6.88,6.96,6.72,6.82,2968769,6.88,6.96,6.72,6.82,2968769,0.0,1.0
2025-07-03,6.84,6.92,6.8,6.86,1486144,6.84,6.92,6.8,6.86,1486144,0.0,1.0
2025-07-07,6.69,6.85,6.65,6.81,3295413,6.69,6.85,6.65,6.81,3295413,0.0,1.0
2025-07-08,6.98,7.1,6.68,6.68,4200071,6.98,7.1,6.68,6.68,4200071,0.0,1.0
2025-07-09,7.44,7.45,7.02,7.1,4847610,7.44,7.45,7.02,7.1,4847610,0.0,1.0
2025-07-10,7.74,7.74,7.36,7.43,4349762,7.74,7.74,7.36,7.43,4349762,0.0,1.0
2025-07-11,7.93,7.94,7.65,7.68,3355918,7.93,7.94,7.65,7.68,3355918,0.0,1.0
2025-07-14,7.95,8.005,7.815,7.93,2795451,7.95,8.005,7.815,7.93,2795451,0.0,1.0
2025-07-15,7.8,8.0,7.75,7.98,3173636,7.8,8.0,7.75,7.98,3173636,0.0,1.0
2025-07-16,7.77,7.87,7.575,7.85,3037934,7.77,7.87,7.575,7.85,3037934,0.0,1.0
2025-07-17,7.7,7.795,7.58,7.69,2792540,7.7,7.795,7.58,7.69,2792540,0.0,1.0
2025-07-18,7.71,7.83,7.67,7.69,1985363,7.71,7.83,7.67,7.69,1985363,0.0,1.0
2025-07-21,7.74,7.898,7.68,7.8,2292535,7.74,7.898,7.68,7.8,2292535,0.0,1.0
2025-07-22,7.64,7.85,7.58,7.75,2431876,7.64,7.85,7.58,7.75,2431876,0.0,1.0
2025-07-23,7.72,7.73,7.535,7.64,1605658,7.72,7.73,7.535,7.64,1605658,0.0,1.0
2025-07-24,7.44,7.7175,7.43,7.67,1780171,7.44,7.7175,7.43,7.67,1780171,0.0,1.0
2025-07-25,7.51,7.555,7.395,7.49,2165330,7.51,7.555,7.395,7.49,2165330,0.0,1.0
2025-07-28,7.49,7.575,7.41,7.52,1512290,7.49,7.575,7.41,7.52,1512290,0.0,1.0
2025-07-29,7.68,7.7,7.505,7.56,1561346,7.68,7.7,7.505,7.56,1561346,0.0,1.0
2025-07-30,7.72,7.845,7.625,7.7,2294494,7.72,7.845,7.625,7.7,2294494,0.0,1.0
2025-07-31,7.75,7.85,7.605,7.65,2623025,7.75,7.85,7.605,7.65,2623025,0.0,1.0
2025-08-01,7.61,7.86,7.54,7.86,2084745,7.61,7.86,7.54,7.86,2084745,0.0,1.0
2025-08-04,7.73,7.77,7.535,7.61,1528620,7.73,7.77,7.535,7.61,1528620,0.0,1.0
2025-08-05,7.88,7.89,7.69,7.69,2488002,7.88,7.89,7.69,7.69,2488002,0.0,1.0
2025-08-06,7.8,7.96,7.79,7.82,2602075,7.8,7.96,7.79,7.82,2602075,0.0,1.0
2025-08-07,7.13,7.52,7.02,7.36,7067328,7.13,7.52,7.02,7.36,7067328,0.0,1.0
2025-08-08,7.21,7.24,6.995,7.1,3750274,7.21,7.24,6.995,7.1,3750274,0.0,1.0
2025-08-11,7.22,7.32,7.195,7.23,2956713,7.22,7.32,7.195,7.23,2956713,0.0,1.0
2025-08-12,7.23,7.3,7.025,7.25,1946732,7.23,7.3,7.025,7.25,1946732,0.0,1.0
2025-08-13,7.39,7.4853,7.27,7.3,2749722,7.39,7.4853,7.27,7.3,2749722,0.0,1.0
2025-08-14,7.33,7.36,7.195,7.35,1917700,7.33,7.36,7.195,7.35,1917700,0.0,1.0
2025-08-15,7.31,7.42,7.21,7.33,2280488,7.31,7.42,7.21,7.33,2280488,0.0,1.0
2025-08-18,7.34,7.465,7.305,7.31,2074153,7.34,7.465,7.305,7.31,2074153,0.0,1.0
2025-08-19,7.19,7.425,7.185,7.33,2486985,7.19,7.425,7.185,7.33,2486985,0.0,1.0
2025-08-20,7.31,7.31,7.11,7.23,3068080,7.31,7.31,7.11,7.23,3068080,0.0,1.0
2025-08-21,7.32,7.46,7.275,7.28,5023812,7.32,7.46,7.275,7.28,5023812,0.0,1.0
2025-08-22,7.72,7.74,7.3,7.39,6474645,7.72,7.74,7.3,7.39,6474645,0.0,1.0
2025-08-25,7.63,7.72,7.595,7.71,1765616,7.63,7.72,7.595,7.71,1765616,0.0,1.0
2025-08-26,7.73,7.745,7.58,7.62,2121448,7.73,7.745,7.58,7.62,2121448,0.0,1.0
2025-08-27,7.84,7.86,7.71,7.71,1739529,7.84,7.86,7.71,7.71,1739529,0.0,1.0
2025-08-28,7.64,7.85,7.63,7.85,2308433,7.64,7.85,7.63,7.85,2308433,0.0,1.0
2025-08-29,7.7,7.73,7.61,7.66,2114447,7.7,7.73,7.61,7.66,2114447,0.0,1.0
2025-09-02,7.71,7.765,7.57,7.57,1695489,7.71,7.765,7.57,7.57,1695489,0.0,1.0
2025-09-03,7.63,7.695,7.6,7.61,3250945,7.63,7.695,7.6,7.61,3250945,0.0,1.0
2025-09-04,7.65,7.73,7.54,7.67,2981001,7.65,7.73,7.54,7.67,2981001,0.0,1.0
2025-09-05,7.69,7.74,7.535,7.65,2381501,7.69,7.74,7.535,7.65,2381501,0.0,1.0
2025-09-08,7.74,7.74,7.605,7.71,1746998,7.74,7.74,7.605,7.71,1746998,0.0,1.0
2025-09-09,7.62,7.73,7.5512,7.72,1717687,7.62,7.73,7.5512,7.72,1717687,0.0,1.0
2025-09-10,7.64,8.29,7.59,7.62,5501184,7.64,8.29,7.59,7.62,5501184,0.0,1.0
2025-09-11,7.45,7.62,7.35,7.57,2792304,7.45,7.62,7.35,7.57,2792304,0.0,1.0
2025-09-12,7.51,7.565,7.3398,7.37,2141106,7.51,7.565,7.3398,7.37,2141106,0.0,1.0
2025-09-15,7.49,7.565,7.435,7.56,1669804,7.49,7.565,7.435,7.56,1669804,0.0,1.0
2025-09-16,7.36,7.48,7.34,7.43,2140363,7.36,7.48,7.34,7.43,2140363,0.0,1.0
2025-09-17,7.53,7.625,7.29,7.35,3181979,7.53,7.625,7.29,7.35,3181979,0.0,1.0
2025-09-18,8.01,8.02,7.49,7.55,2864877,8.01,8.02,7.49,7.55,2864877,0.0,1.0
2025-09-19,7.91,8.08,7.85,8.03,4161928,7.91,8.08,7.85,8.03,4161928,0.0,1.0
2025-09-22,8.28,8.28,7.835,7.9,4831900,8.28,8.28,7.835,7.9,4831900,0.0,1.0
2025-09-23,8.35,8.45,8.24,8.31,4284139,8.35,8.45,8.24,8.31,4284139,0.0,1.0
2025-09-24,8.5,8.55,8.2945,8.34,4040832,8.5,8.55,8.2945,8.34,4040832,0.0,1.0
2025-09-25,8.36,8.54,8.35,8.54,2661603,8.36,8.54,8.35,8.54,2661603,0.0,1.0
2025-09-26,8.34,8.465,8.29,8.36,2045404,8.34,8.465,8.29,8.36,2045404,0.0,1.0
2025-09-29,8.24,8.31,8.18,8.28,2470708,8.24,8.31,8.18,8.28,2470708,0.0,1.0
2025-09-30,8.47,8.49,8.22,8.25,2344416,8.47,8.49,8.22,8.25,2344416,0.0,1.0
2025-10-01,8.56,8.66,8.36,8.36,2865414,8.56,8.66,8.36,8.36,2865414,0.0,1.0
2025-10-02,8.42,8.49,8.17,8.49,3613679,8.42,8.49,8.17,8.49,3613679,0.0,1.0
2025-10-03,8.06,8.56,7.965,8.49,3819003,8.06,8.56,7.965,8.49,3819003,0.0,1.0
2025-10-06,8.02,8.265,7.97,8.17,2859130,8.02,8.265,7.97,8.17,2859130,0.0,1.0
2025-10-07,8.09,8.2365,8.005,8.02,4085159,8.09,8.2365,8.005,8.02,4085159,0.0,1.0
2025-10-08,8.12,8.2264,8.0,8.22,2235652,8.12,8.2264,8.0,8.22,2235652,0.0,1.0
2025-10-09,8.88,9.085,8.23,8.33,8209012,8.88,9.085,8.23,8.33,8209012,0.0,1.0
2025-10-10,8.59,8.9,8.59,8.9,2966410,8.59,8.9,8.59,8.9,2966410,0.0,1.0
2025-10-13,8.72,8.78,8.59,8.59,1958214,8.72,8.78,8.59,8.59,1958214,0.0,1.0
2025-10-14,8.74,8.91,8.63,8.71,2686940,8.74,8.91,8.63,8.71,2686940,0.0,1.0
2025-10-15,8.81,8.82,8.63,8.75,1517051,8.81,8.82,8.63,8.75,1517051,0.0,1.0
2025-10-16,8.66,8.85,8.56,8.81,1945050,8.66,8.85,8.56,8.81,1945050,0.0,1.0
2025-10-17,8.68,8.76,8.585,8.65,2187624,8.68,8.76,8.585,8.65,2187624,0.0,1.0
2025-10-20,8.77,8.8,8.62,8.68,1296159,8.77,8.8,8.62,8.68,1296159,0.0,1.0
2025-10-21,8.61,8.8,8.555,8.8,1337181,8.61,8.8,8.555,8.8,1337181,0.0,1.0
2025-10-22,8.7,8.73,8.56,8.69,2045233,8.7,8.73,8.56,8.69,2045233,0.0,1.0
2025-10-23,8.72,8.77,8.6,8.62,1234842,8.72,8.77,8.6,8.62,1234842,0.0,1.0
2025-10-24,8.83,8.93,8.74,8.81,1966862,8.83,8.93,8.74,8.81,1966862,0.0,1.0
2025-10-27,8.75,8.93,8.74,8.8,1909124,8.75,8.93,8.74,8.8,1909124,0.0,1.0
2025-10-28,8.83,8.84,8.63,8.81,1800227,8.83,8.84,8.63,8.81,1800227,0.0,1.0
2025-10-29,8.95,9.175,8.8,8.8,4032303,8.95,9.175,8.8,8.8,4032303,0.0,1.0
2025-10-30,9.25,9.28,8.95,8.95,4029473,9.25,9.28,8.95,8.95,4029473,0.0,1.0
2025-10-31,9.27,9.38,9.18,9.23,3909294,9.27,9.38,9.18,9.23,3909294,0.0,1.0
2025-11-03,9.17,9.235,9.055,9.22,2470273,9.17,9.235,9.055,9.22,2470273,0.0,1.0
2025-11-04,9.17,9.36,9.04,9.04,4627894,9.17,9.36,9.04,9.04,4627894,0.0,1.0
2025-11-05,9.27,9.28,9.07,9.24,2470290,9.27,9.28,9.07,9.24,2470290,0.0,1.0
2025-11-06,9.11,9.27,9.07,9.15,2443209,9.11,9.27,9.07,9.15,2443209,0.0,1.0
2025-11-07,9.43,9.555,8.02,8.85,5458793,9.43,9.555,8.02,8.85,5458793,0.0,1.0
2025-11-10,9.91,10.23,9.46,9.61,10499876,9.91,10.23,9.46,9.61,10499876,0.0,1.0
2025-11-11,10.21,10.24,9.87,9.89,4111120,10.21,10.24,9.87,9.89,4111120,0.0,1.0
2025-11-12,10.51,10.58,10.11,10.25,4144666,10.51,10.58,10.11,10.25,4144666,0.0,1.0
2025-11-13,10.34,10.51,10.18,10.48,3507539,10.34,10.51,10.18,10.48,3507539,0.0,1.0
2025-11-14,10.43,10.475,10.19,10.33,2840044,10.43,10.475,10.19,10.33,2840044,0.0,1.0
2025-11-17,10.49,11.0,10.37,10.75,3233362,10.49,11.0,10.37,10.75,3233362,0.0,1.0
2025-11-18,10.57,10.71,10.4,10.5,5184467,10.57,10.71,10.4,10.5,5184467,0.0,1.0
2025-11-19,10.49,10.61,10.37,10.59,2813513,10.49,10.61,10.37,10.59,2813513,0.0,1.0
2025-11-20,10.48,10.76,10.435,10.65,2918389,10.48,10.76,10.435,10.65,2918389,0.0,1.0
2025-11-21,10.8,10.855,10.43,10.54,8004414,10.8,10.855,10.43,10.54,8004414,0.0,1.0
2025-11-24,11.25,11.315,10.7,10.8,6671492,11.25,11.315,10.7,10.8,6671492,0.0,1.0
2025-11-25,11.25,11.38,11.11,11.34,7487919,11.25,11.38,11.11,11.34,7487919,0.0,1.0
2025-11-26,11.12,11.33,11.1,11.24,1886130,11.12,11.33,11.1,11.24,1886130,0.0,1.0